3141 ウエルシアホールディングス(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 6,920 | 6,970 | 6,870 | 6,950 | 180,000 | 3,475 |
| 2019-12-27 | 6,910 | 6,960 | 6,860 | 6,860 | 195,900 | 3,430 |
| 2019-12-26 | 6,860 | 6,900 | 6,800 | 6,860 | 119,700 | 3,430 |
| 2019-12-25 | 6,910 | 6,920 | 6,810 | 6,820 | 131,500 | 3,410 |
| 2019-12-24 | 6,880 | 6,940 | 6,860 | 6,940 | 115,800 | 3,470 |
| 2019-12-23 | 6,860 | 6,940 | 6,820 | 6,870 | 161,000 | 3,435 |
| 2019-12-20 | 6,830 | 6,920 | 6,820 | 6,850 | 285,000 | 3,425 |
| 2019-12-19 | 6,720 | 6,760 | 6,680 | 6,760 | 252,100 | 3,380 |
| 2019-12-18 | 6,640 | 6,860 | 6,640 | 6,850 | 364,200 | 3,425 |
| 2019-12-17 | 6,570 | 6,640 | 6,530 | 6,640 | 268,500 | 3,320 |
| 2019-12-16 | 6,490 | 6,640 | 6,490 | 6,600 | 271,000 | 3,300 |
| 2019-12-13 | 6,610 | 6,620 | 6,360 | 6,430 | 640,600 | 3,215 |
| 2019-12-12 | 6,710 | 6,710 | 6,590 | 6,600 | 221,100 | 3,300 |
| 2019-12-11 | 6,830 | 6,850 | 6,720 | 6,740 | 168,100 | 3,370 |
| 2019-12-10 | 6,780 | 6,880 | 6,750 | 6,830 | 164,700 | 3,415 |
| 2019-12-09 | 6,850 | 6,850 | 6,760 | 6,810 | 252,400 | 3,405 |
| 2019-12-06 | 6,660 | 6,690 | 6,590 | 6,690 | 272,000 | 3,345 |
| 2019-12-05 | 6,760 | 6,760 | 6,690 | 6,750 | 211,400 | 3,375 |
| 2019-12-04 | 6,800 | 6,840 | 6,760 | 6,790 | 183,900 | 3,395 |
| 2019-12-03 | 6,760 | 6,840 | 6,750 | 6,780 | 179,300 | 3,390 |
| 2019-12-02 | 6,770 | 6,850 | 6,740 | 6,790 | 229,700 | 3,395 |
| 2019-11-29 | 6,780 | 6,790 | 6,660 | 6,710 | 415,300 | 3,355 |
| 2019-11-28 | 7,040 | 7,040 | 6,880 | 6,890 | 278,100 | 3,445 |
| 2019-11-27 | 7,030 | 7,090 | 7,010 | 7,040 | 253,100 | 3,520 |
| 2019-11-26 | 6,970 | 7,030 | 6,920 | 6,990 | 524,000 | 3,495 |
| 2019-11-25 | 7,100 | 7,130 | 6,990 | 7,030 | 289,800 | 3,515 |
| 2019-11-22 | 6,980 | 7,110 | 6,940 | 7,110 | 371,200 | 3,555 |
| 2019-11-21 | 6,920 | 6,980 | 6,840 | 6,960 | 344,400 | 3,480 |
| 2019-11-20 | 6,850 | 7,000 | 6,810 | 6,990 | 366,100 | 3,495 |
| 2019-11-19 | 6,840 | 6,960 | 6,830 | 6,870 | 354,200 | 3,435 |
| 2019-11-18 | 6,720 | 6,800 | 6,640 | 6,770 | 292,800 | 3,385 |
| 2019-11-15 | 6,560 | 6,720 | 6,560 | 6,670 | 344,800 | 3,335 |
| 2019-11-14 | 6,480 | 6,510 | 6,390 | 6,470 | 185,400 | 3,235 |
| 2019-11-13 | 6,420 | 6,530 | 6,400 | 6,500 | 270,000 | 3,250 |
| 2019-11-12 | 6,320 | 6,370 | 6,290 | 6,370 | 218,700 | 3,185 |
| 2019-11-11 | 6,290 | 6,310 | 6,240 | 6,260 | 230,300 | 3,130 |
| 2019-11-08 | 6,590 | 6,590 | 6,240 | 6,330 | 411,200 | 3,165 |
| 2019-11-07 | 6,410 | 6,530 | 6,410 | 6,500 | 234,200 | 3,250 |
| 2019-11-06 | 6,440 | 6,440 | 6,330 | 6,400 | 189,100 | 3,200 |
| 2019-11-05 | 6,330 | 6,350 | 6,220 | 6,350 | 236,400 | 3,175 |
| 2019-11-01 | 6,200 | 6,280 | 6,130 | 6,280 | 184,600 | 3,140 |
| 2019-10-31 | 6,110 | 6,340 | 6,110 | 6,250 | 365,700 | 3,125 |
| 2019-10-30 | 6,050 | 6,140 | 6,050 | 6,090 | 812,200 | 3,045 |
| 2019-10-29 | 6,170 | 6,180 | 6,040 | 6,040 | 390,600 | 3,020 |
| 2019-10-28 | 6,240 | 6,240 | 6,060 | 6,150 | 407,800 | 3,075 |
| 2019-10-25 | 6,290 | 6,420 | 6,190 | 6,270 | 521,300 | 3,135 |
| 2019-10-24 | 6,540 | 6,570 | 6,370 | 6,380 | 359,800 | 3,190 |
| 2019-10-23 | 6,320 | 6,500 | 6,310 | 6,500 | 375,900 | 3,250 |
| 2019-10-21 | 6,300 | 6,350 | 6,260 | 6,320 | 205,500 | 3,160 |
| 2019-10-18 | 6,330 | 6,340 | 6,200 | 6,220 | 240,900 | 3,110 |
| 2019-10-17 | 6,200 | 6,320 | 6,170 | 6,270 | 270,900 | 3,135 |
| 2019-10-16 | 6,280 | 6,380 | 6,220 | 6,240 | 506,600 | 3,120 |
| 2019-10-15 | 6,050 | 6,270 | 6,020 | 6,200 | 640,300 | 3,100 |
| 2019-10-11 | 5,930 | 6,010 | 5,870 | 5,980 | 611,800 | 2,990 |
| 2019-10-10 | 5,650 | 5,990 | 5,650 | 5,940 | 1,276,300 | 2,970 |
| 2019-10-09 | 5,450 | 5,580 | 5,430 | 5,550 | 350,500 | 2,775 |
| 2019-10-08 | 5,600 | 5,620 | 5,400 | 5,430 | 448,300 | 2,715 |
| 2019-10-07 | 5,480 | 5,560 | 5,430 | 5,500 | 248,500 | 2,750 |
| 2019-10-04 | 5,500 | 5,500 | 5,340 | 5,420 | 339,000 | 2,710 |
| 2019-10-03 | 5,540 | 5,580 | 5,480 | 5,520 | 228,700 | 2,760 |
| 2019-10-02 | 5,530 | 5,660 | 5,530 | 5,640 | 226,800 | 2,820 |
| 2019-10-01 | 5,430 | 5,520 | 5,410 | 5,520 | 205,000 | 2,760 |
| 2019-09-30 | 5,500 | 5,540 | 5,390 | 5,440 | 310,200 | 2,720 |
| 2019-09-27 | 5,740 | 5,760 | 5,470 | 5,560 | 510,200 | 2,780 |
| 2019-09-26 | 5,700 | 5,710 | 5,480 | 5,540 | 388,500 | 2,770 |
| 2019-09-25 | 5,730 | 5,840 | 5,630 | 5,660 | 317,000 | 2,830 |
| 2019-09-24 | 5,400 | 5,690 | 5,400 | 5,660 | 435,300 | 2,830 |
| 2019-09-20 | 5,500 | 5,500 | 5,420 | 5,440 | 282,200 | 2,720 |
| 2019-09-19 | 5,390 | 5,480 | 5,380 | 5,460 | 364,900 | 2,730 |
| 2019-09-18 | 5,580 | 5,670 | 5,420 | 5,480 | 352,600 | 2,740 |
| 2019-09-17 | 5,300 | 5,560 | 5,290 | 5,560 | 493,500 | 2,780 |
| 2019-09-13 | 5,300 | 5,360 | 5,210 | 5,270 | 755,400 | 2,635 |
| 2019-09-12 | 5,550 | 5,550 | 5,370 | 5,370 | 413,600 | 2,685 |
| 2019-09-11 | 5,480 | 5,620 | 5,470 | 5,610 | 353,500 | 2,805 |
| 2019-09-10 | 5,550 | 5,560 | 5,440 | 5,460 | 204,800 | 2,730 |
| 2019-09-09 | 5,380 | 5,550 | 5,370 | 5,520 | 237,200 | 2,760 |
| 2019-09-06 | 5,500 | 5,500 | 5,370 | 5,390 | 221,400 | 2,695 |
| 2019-09-05 | 5,470 | 5,500 | 5,400 | 5,470 | 232,400 | 2,735 |
| 2019-09-04 | 5,480 | 5,530 | 5,410 | 5,430 | 201,300 | 2,715 |
| 2019-09-03 | 5,390 | 5,540 | 5,370 | 5,530 | 166,900 | 2,765 |
| 2019-09-02 | 5,480 | 5,480 | 5,360 | 5,390 | 310,800 | 2,695 |
| 2019-08-30 | 5,550 | 5,560 | 5,450 | 5,550 | 256,100 | 2,775 |
| 2019-08-29 | 5,520 | 5,580 | 5,470 | 5,520 | 229,900 | 2,760 |
| 2019-08-28 | 5,560 | 5,600 | 5,490 | 5,520 | 191,800 | 2,760 |
| 2019-08-27 | 5,490 | 5,620 | 5,460 | 5,540 | 403,800 | 2,770 |
| 2019-08-26 | 5,360 | 5,490 | 5,350 | 5,460 | 244,200 | 2,730 |
| 2019-08-23 | 5,420 | 5,460 | 5,390 | 5,440 | 178,200 | 2,720 |
| 2019-08-22 | 5,460 | 5,470 | 5,380 | 5,390 | 218,300 | 2,695 |
| 2019-08-21 | 5,360 | 5,490 | 5,290 | 5,480 | 260,600 | 2,740 |
| 2019-08-20 | 5,340 | 5,380 | 5,250 | 5,370 | 246,400 | 2,685 |
| 2019-08-19 | 5,310 | 5,400 | 5,280 | 5,380 | 121,800 | 2,690 |
| 2019-08-16 | 5,300 | 5,340 | 5,270 | 5,300 | 161,900 | 2,650 |
| 2019-08-15 | 5,260 | 5,310 | 5,220 | 5,280 | 242,900 | 2,640 |
| 2019-08-14 | 5,400 | 5,400 | 5,220 | 5,360 | 445,300 | 2,680 |
| 2019-08-13 | 5,200 | 5,390 | 5,200 | 5,360 | 396,100 | 2,680 |
| 2019-08-09 | 5,250 | 5,280 | 5,120 | 5,150 | 192,300 | 2,575 |
| 2019-08-08 | 5,270 | 5,310 | 5,170 | 5,190 | 217,100 | 2,595 |
| 2019-08-07 | 5,010 | 5,200 | 5,010 | 5,180 | 287,100 | 2,590 |
| 2019-08-06 | 4,965 | 5,050 | 4,905 | 5,050 | 221,100 | 2,525 |
| 2019-08-05 | 4,960 | 5,200 | 4,960 | 5,090 | 424,000 | 2,545 |
| 2019-08-02 | 4,990 | 5,040 | 4,935 | 5,000 | 364,700 | 2,500 |
| 2019-08-01 | 4,985 | 5,120 | 4,975 | 5,110 | 126,700 | 2,555 |
| 2019-07-31 | 5,000 | 5,110 | 4,980 | 5,080 | 247,900 | 2,540 |
| 2019-07-30 | 5,000 | 5,140 | 4,995 | 5,060 | 220,200 | 2,530 |
| 2019-07-29 | 4,965 | 5,020 | 4,875 | 4,975 | 461,600 | 2,487.50 |
| 2019-07-26 | 5,060 | 5,070 | 4,655 | 4,995 | 1,363,700 | 2,497.50 |
| 2019-07-25 | 5,050 | 5,160 | 5,040 | 5,110 | 173,600 | 2,555 |
| 2019-07-24 | 5,040 | 5,060 | 4,920 | 5,060 | 508,100 | 2,530 |
| 2019-07-23 | 5,040 | 5,150 | 5,000 | 5,030 | 351,300 | 2,515 |
| 2019-07-22 | 5,260 | 5,260 | 4,970 | 5,020 | 713,100 | 2,510 |
| 2019-07-19 | 5,190 | 5,320 | 5,170 | 5,310 | 283,500 | 2,655 |
| 2019-07-18 | 5,150 | 5,200 | 5,130 | 5,160 | 228,100 | 2,580 |
| 2019-07-17 | 5,160 | 5,210 | 5,080 | 5,160 | 284,700 | 2,580 |
| 2019-07-16 | 5,140 | 5,230 | 5,120 | 5,190 | 332,900 | 2,595 |
| 2019-07-12 | 5,090 | 5,160 | 5,060 | 5,150 | 306,100 | 2,575 |
| 2019-07-11 | 5,000 | 5,120 | 4,980 | 5,110 | 392,900 | 2,555 |
| 2019-07-10 | 5,000 | 5,020 | 4,955 | 4,970 | 499,700 | 2,485 |
| 2019-07-09 | 4,870 | 5,080 | 4,870 | 5,030 | 930,200 | 2,515 |
| 2019-07-08 | 4,750 | 4,905 | 4,730 | 4,825 | 1,068,000 | 2,412.50 |
| 2019-07-05 | 4,550 | 4,615 | 4,480 | 4,540 | 711,600 | 2,270 |
| 2019-07-04 | 4,435 | 4,540 | 4,425 | 4,535 | 372,200 | 2,267.50 |
| 2019-07-03 | 4,450 | 4,480 | 4,380 | 4,435 | 382,400 | 2,217.50 |
| 2019-07-02 | 4,430 | 4,470 | 4,375 | 4,415 | 434,900 | 2,207.50 |
| 2019-07-01 | 4,400 | 4,420 | 4,375 | 4,415 | 261,300 | 2,207.50 |
| 2019-06-28 | 4,305 | 4,395 | 4,300 | 4,385 | 279,200 | 2,192.50 |
| 2019-06-27 | 4,265 | 4,305 | 4,255 | 4,305 | 283,500 | 2,152.50 |
| 2019-06-26 | 4,300 | 4,360 | 4,280 | 4,315 | 234,500 | 2,157.50 |
| 2019-06-25 | 4,350 | 4,375 | 4,270 | 4,290 | 228,900 | 2,145 |
| 2019-06-24 | 4,280 | 4,360 | 4,270 | 4,350 | 248,700 | 2,175 |
| 2019-06-21 | 4,330 | 4,365 | 4,255 | 4,275 | 424,200 | 2,137.50 |
| 2019-06-20 | 4,355 | 4,380 | 4,340 | 4,360 | 190,600 | 2,180 |
| 2019-06-19 | 4,375 | 4,395 | 4,335 | 4,355 | 282,800 | 2,177.50 |
| 2019-06-18 | 4,305 | 4,400 | 4,290 | 4,360 | 363,900 | 2,180 |
| 2019-06-17 | 4,400 | 4,435 | 4,305 | 4,310 | 402,400 | 2,155 |
| 2019-06-14 | 4,230 | 4,300 | 4,175 | 4,295 | 293,500 | 2,147.50 |
| 2019-06-13 | 4,210 | 4,245 | 4,180 | 4,200 | 245,200 | 2,100 |
| 2019-06-12 | 4,210 | 4,275 | 4,195 | 4,250 | 300,500 | 2,125 |
| 2019-06-11 | 4,155 | 4,215 | 4,120 | 4,210 | 207,800 | 2,105 |
| 2019-06-10 | 4,205 | 4,310 | 4,165 | 4,165 | 504,500 | 2,082.50 |
| 2019-06-07 | 4,095 | 4,145 | 4,075 | 4,115 | 349,900 | 2,057.50 |
| 2019-06-06 | 4,050 | 4,100 | 4,035 | 4,080 | 404,700 | 2,040 |
| 2019-06-05 | 3,995 | 4,080 | 3,950 | 4,060 | 608,000 | 2,030 |
| 2019-06-04 | 3,870 | 3,895 | 3,810 | 3,865 | 251,700 | 1,932.50 |
| 2019-06-03 | 3,785 | 3,900 | 3,775 | 3,870 | 350,000 | 1,935 |
| 2019-05-31 | 3,850 | 3,890 | 3,785 | 3,810 | 440,000 | 1,905 |
| 2019-05-30 | 3,840 | 3,885 | 3,785 | 3,885 | 290,300 | 1,942.50 |
| 2019-05-29 | 3,930 | 3,945 | 3,840 | 3,885 | 375,400 | 1,942.50 |
| 2019-05-28 | 3,955 | 4,010 | 3,910 | 3,975 | 492,400 | 1,987.50 |
| 2019-05-27 | 3,840 | 3,915 | 3,820 | 3,870 | 802,000 | 1,935 |
| 2019-05-24 | 3,710 | 3,735 | 3,645 | 3,670 | 439,400 | 1,835 |
| 2019-05-23 | 3,760 | 3,805 | 3,740 | 3,750 | 339,300 | 1,875 |
| 2019-05-22 | 3,815 | 3,845 | 3,740 | 3,740 | 310,100 | 1,870 |
| 2019-05-21 | 3,770 | 3,805 | 3,745 | 3,770 | 437,000 | 1,885 |
| 2019-05-20 | 3,845 | 3,885 | 3,780 | 3,795 | 318,300 | 1,897.50 |
| 2019-05-17 | 3,855 | 3,880 | 3,820 | 3,845 | 297,000 | 1,922.50 |
| 2019-05-16 | 3,945 | 3,955 | 3,815 | 3,875 | 376,000 | 1,937.50 |
| 2019-05-15 | 3,900 | 3,930 | 3,880 | 3,915 | 406,200 | 1,957.50 |
| 2019-05-14 | 3,840 | 3,945 | 3,820 | 3,910 | 575,700 | 1,955 |
| 2019-05-13 | 3,995 | 4,035 | 3,810 | 3,980 | 864,100 | 1,990 |
| 2019-05-10 | 4,115 | 4,180 | 4,070 | 4,115 | 614,300 | 2,057.50 |
| 2019-05-09 | 4,220 | 4,240 | 4,125 | 4,190 | 727,200 | 2,095 |
| 2019-05-08 | 4,345 | 4,380 | 4,315 | 4,335 | 636,400 | 2,167.50 |
| 2019-05-07 | 4,400 | 4,420 | 4,300 | 4,335 | 462,300 | 2,167.50 |
| 2019-04-26 | 4,300 | 4,390 | 4,275 | 4,375 | 472,600 | 2,187.50 |
| 2019-04-25 | 4,260 | 4,310 | 4,245 | 4,295 | 293,200 | 2,147.50 |
| 2019-04-24 | 4,260 | 4,280 | 4,170 | 4,225 | 452,000 | 2,112.50 |
| 2019-04-23 | 4,355 | 4,410 | 4,240 | 4,305 | 651,300 | 2,152.50 |
| 2019-04-22 | 4,200 | 4,360 | 4,185 | 4,330 | 816,400 | 2,165 |
| 2019-04-19 | 4,130 | 4,210 | 4,080 | 4,155 | 696,700 | 2,077.50 |
| 2019-04-18 | 3,900 | 4,100 | 3,900 | 4,060 | 773,400 | 2,030 |
| 2019-04-17 | 3,875 | 3,890 | 3,810 | 3,835 | 327,400 | 1,917.50 |
| 2019-04-16 | 4,010 | 4,020 | 3,890 | 3,905 | 536,400 | 1,952.50 |
| 2019-04-15 | 4,150 | 4,165 | 4,065 | 4,075 | 480,400 | 2,037.50 |
| 2019-04-12 | 4,140 | 4,140 | 4,035 | 4,100 | 760,300 | 2,050 |
| 2019-04-11 | 3,900 | 4,095 | 3,895 | 4,090 | 1,090,200 | 2,045 |
| 2019-04-10 | 3,815 | 3,875 | 3,805 | 3,840 | 583,400 | 1,920 |
| 2019-04-09 | 3,850 | 3,885 | 3,800 | 3,855 | 459,300 | 1,927.50 |
| 2019-04-08 | 3,855 | 3,890 | 3,815 | 3,835 | 399,400 | 1,917.50 |
| 2019-04-05 | 3,810 | 3,865 | 3,790 | 3,840 | 366,300 | 1,920 |
| 2019-04-04 | 3,915 | 3,950 | 3,765 | 3,810 | 569,700 | 1,905 |
| 2019-04-03 | 3,765 | 3,810 | 3,735 | 3,800 | 237,800 | 1,900 |
| 2019-04-02 | 3,875 | 3,880 | 3,765 | 3,765 | 325,000 | 1,882.50 |
| 2019-04-01 | 3,770 | 3,895 | 3,745 | 3,820 | 469,900 | 1,910 |
| 2019-03-29 | 3,750 | 3,835 | 3,720 | 3,755 | 437,500 | 1,877.50 |
| 2019-03-28 | 3,795 | 3,795 | 3,685 | 3,695 | 425,200 | 1,847.50 |
| 2019-03-27 | 3,765 | 3,790 | 3,735 | 3,755 | 274,600 | 1,877.50 |
| 2019-03-26 | 3,700 | 3,785 | 3,680 | 3,740 | 540,500 | 1,870 |
| 2019-03-25 | 3,590 | 3,635 | 3,565 | 3,580 | 360,100 | 1,790 |
| 2019-03-22 | 3,685 | 3,725 | 3,635 | 3,660 | 288,800 | 1,830 |
| 2019-03-20 | 3,685 | 3,700 | 3,590 | 3,685 | 456,300 | 1,842.50 |
| 2019-03-19 | 3,795 | 3,805 | 3,685 | 3,715 | 409,300 | 1,857.50 |
| 2019-03-18 | 3,800 | 3,825 | 3,780 | 3,825 | 292,900 | 1,912.50 |
| 2019-03-15 | 3,765 | 3,830 | 3,730 | 3,820 | 320,400 | 1,910 |
| 2019-03-14 | 3,790 | 3,810 | 3,740 | 3,795 | 283,700 | 1,897.50 |
| 2019-03-13 | 3,790 | 3,805 | 3,740 | 3,750 | 231,400 | 1,875 |
| 2019-03-12 | 3,770 | 3,850 | 3,750 | 3,825 | 472,200 | 1,912.50 |
| 2019-03-11 | 3,670 | 3,740 | 3,635 | 3,730 | 433,200 | 1,865 |
| 2019-03-08 | 3,745 | 3,770 | 3,650 | 3,670 | 463,100 | 1,835 |
| 2019-03-07 | 3,780 | 3,845 | 3,750 | 3,800 | 566,300 | 1,900 |
| 2019-03-06 | 3,935 | 3,935 | 3,810 | 3,810 | 498,400 | 1,905 |
| 2019-03-05 | 3,960 | 3,970 | 3,890 | 3,915 | 478,100 | 1,957.50 |
| 2019-03-04 | 3,985 | 4,065 | 3,955 | 3,990 | 465,600 | 1,995 |
| 2019-03-01 | 3,970 | 4,035 | 3,940 | 3,960 | 668,300 | 1,980 |
| 2019-02-28 | 4,050 | 4,050 | 3,940 | 3,950 | 556,300 | 1,975 |
| 2019-02-27 | 4,015 | 4,055 | 4,000 | 4,020 | 505,300 | 2,010 |
| 2019-02-26 | 4,000 | 4,095 | 3,985 | 4,025 | 660,500 | 2,012.50 |
| 2019-02-25 | 3,955 | 4,050 | 3,950 | 4,020 | 1,809,200 | 2,010 |
| 2019-02-22 | 4,015 | 4,045 | 3,980 | 4,025 | 960,400 | 2,012.50 |
| 2019-02-21 | 4,080 | 4,130 | 4,075 | 4,100 | 618,900 | 2,050 |
| 2019-02-20 | 4,100 | 4,140 | 4,035 | 4,055 | 560,600 | 2,027.50 |
| 2019-02-19 | 4,115 | 4,115 | 4,075 | 4,105 | 510,500 | 2,052.50 |
| 2019-02-18 | 4,100 | 4,140 | 4,075 | 4,105 | 548,500 | 2,052.50 |
| 2019-02-15 | 4,105 | 4,120 | 4,015 | 4,055 | 397,700 | 2,027.50 |
| 2019-02-14 | 4,170 | 4,185 | 4,080 | 4,105 | 336,200 | 2,052.50 |
| 2019-02-13 | 4,190 | 4,200 | 4,110 | 4,125 | 331,400 | 2,062.50 |
| 2019-02-12 | 4,035 | 4,170 | 3,995 | 4,150 | 521,400 | 2,075 |
| 2019-02-08 | 4,000 | 4,040 | 3,955 | 3,970 | 376,400 | 1,985 |
| 2019-02-07 | 4,185 | 4,195 | 4,030 | 4,070 | 366,100 | 2,035 |
| 2019-02-06 | 4,220 | 4,295 | 4,185 | 4,255 | 617,500 | 2,127.50 |
| 2019-02-05 | 4,210 | 4,230 | 4,150 | 4,155 | 356,900 | 2,077.50 |
| 2019-02-04 | 4,140 | 4,180 | 4,115 | 4,155 | 319,900 | 2,077.50 |
| 2019-02-01 | 4,125 | 4,145 | 4,090 | 4,100 | 277,000 | 2,050 |
| 2019-01-31 | 4,135 | 4,190 | 4,085 | 4,120 | 291,300 | 2,060 |
| 2019-01-30 | 4,070 | 4,195 | 4,050 | 4,095 | 733,800 | 2,047.50 |
| 2019-01-29 | 3,965 | 4,055 | 3,950 | 4,035 | 645,400 | 2,017.50 |
| 2019-01-28 | 3,945 | 4,010 | 3,900 | 3,965 | 455,200 | 1,982.50 |
| 2019-01-25 | 3,985 | 3,995 | 3,920 | 3,960 | 683,900 | 1,980 |
| 2019-01-24 | 4,070 | 4,090 | 4,000 | 4,045 | 404,400 | 2,022.50 |
| 2019-01-23 | 4,075 | 4,125 | 4,055 | 4,085 | 329,500 | 2,042.50 |
| 2019-01-22 | 4,225 | 4,245 | 4,090 | 4,115 | 466,700 | 2,057.50 |
| 2019-01-21 | 4,220 | 4,220 | 4,130 | 4,190 | 443,100 | 2,095 |
| 2019-01-18 | 4,120 | 4,170 | 4,060 | 4,150 | 478,700 | 2,075 |
| 2019-01-17 | 4,270 | 4,280 | 4,105 | 4,130 | 653,000 | 2,065 |
| 2019-01-16 | 4,280 | 4,355 | 4,240 | 4,295 | 477,400 | 2,147.50 |
| 2019-01-15 | 4,200 | 4,335 | 4,170 | 4,280 | 560,700 | 2,140 |
| 2019-01-11 | 4,150 | 4,240 | 4,090 | 4,200 | 726,100 | 2,100 |
| 2019-01-10 | 4,420 | 4,425 | 4,140 | 4,210 | 1,573,500 | 2,105 |
| 2019-01-09 | 4,805 | 5,000 | 4,745 | 4,840 | 867,800 | 2,420 |
| 2019-01-08 | 4,770 | 4,770 | 4,630 | 4,715 | 790,300 | 2,357.50 |
| 2019-01-07 | 5,050 | 5,080 | 4,940 | 5,010 | 388,500 | 2,505 |
| 2019-01-04 | 4,920 | 5,010 | 4,870 | 4,980 | 455,400 | 2,490 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2017-02-24]1株→2株 [2014-08-27]1株→2株 [2011-08-29]1株→1.1株