3360 シップヘルスケ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 | 5,110 | 5,110 | 5,000 | 5,050 | 109,900 | 2,525 |
| 2019-12-27 | 5,110 | 5,130 | 5,070 | 5,080 | 64,000 | 2,540 |
| 2019-12-26 | 5,050 | 5,070 | 5,030 | 5,060 | 87,100 | 2,530 |
| 2019-12-25 | 5,120 | 5,120 | 5,070 | 5,090 | 60,400 | 2,545 |
| 2019-12-24 | 5,150 | 5,160 | 5,090 | 5,130 | 83,300 | 2,565 |
| 2019-12-23 | 5,130 | 5,130 | 5,010 | 5,080 | 109,500 | 2,540 |
| 2019-12-20 | 5,050 | 5,140 | 5,020 | 5,140 | 253,700 | 2,570 |
| 2019-12-19 | 4,990 | 5,070 | 4,980 | 5,020 | 219,700 | 2,510 |
| 2019-12-18 | 4,850 | 4,990 | 4,850 | 4,985 | 344,500 | 2,492.50 |
| 2019-12-17 | 4,815 | 4,820 | 4,765 | 4,810 | 146,900 | 2,405 |
| 2019-12-16 | 4,740 | 4,805 | 4,730 | 4,790 | 144,400 | 2,395 |
| 2019-12-13 | 4,825 | 4,845 | 4,745 | 4,775 | 285,100 | 2,387.50 |
| 2019-12-12 | 4,700 | 4,785 | 4,690 | 4,770 | 217,600 | 2,385 |
| 2019-12-11 | 4,645 | 4,710 | 4,620 | 4,695 | 193,100 | 2,347.50 |
| 2019-12-10 | 4,625 | 4,640 | 4,595 | 4,625 | 145,700 | 2,312.50 |
| 2019-12-09 | 4,650 | 4,660 | 4,590 | 4,660 | 78,800 | 2,330 |
| 2019-12-06 | 4,620 | 4,665 | 4,615 | 4,620 | 109,600 | 2,310 |
| 2019-12-05 | 4,675 | 4,695 | 4,590 | 4,675 | 254,900 | 2,337.50 |
| 2019-12-04 | 4,595 | 4,680 | 4,560 | 4,650 | 320,600 | 2,325 |
| 2019-12-03 | 4,555 | 4,630 | 4,545 | 4,615 | 185,600 | 2,307.50 |
| 2019-12-02 | 4,595 | 4,615 | 4,560 | 4,580 | 121,800 | 2,290 |
| 2019-11-29 | 4,620 | 4,620 | 4,525 | 4,545 | 177,800 | 2,272.50 |
| 2019-11-28 | 4,645 | 4,655 | 4,545 | 4,575 | 195,800 | 2,287.50 |
| 2019-11-27 | 4,700 | 4,700 | 4,650 | 4,650 | 194,900 | 2,325 |
| 2019-11-26 | 4,790 | 4,790 | 4,680 | 4,690 | 141,700 | 2,345 |
| 2019-11-25 | 4,830 | 4,840 | 4,760 | 4,775 | 142,100 | 2,387.50 |
| 2019-11-22 | 4,725 | 4,820 | 4,715 | 4,765 | 323,400 | 2,382.50 |
| 2019-11-21 | 4,630 | 4,715 | 4,625 | 4,715 | 347,400 | 2,357.50 |
| 2019-11-20 | 4,565 | 4,605 | 4,520 | 4,585 | 432,600 | 2,292.50 |
| 2019-11-19 | 4,620 | 4,650 | 4,510 | 4,535 | 510,700 | 2,267.50 |
| 2019-11-18 | 4,745 | 4,745 | 4,705 | 4,725 | 202,600 | 2,362.50 |
| 2019-11-15 | 4,705 | 4,780 | 4,675 | 4,750 | 267,100 | 2,375 |
| 2019-11-14 | 4,725 | 4,785 | 4,710 | 4,735 | 414,700 | 2,367.50 |
| 2019-11-13 | 4,815 | 4,825 | 4,715 | 4,725 | 283,400 | 2,362.50 |
| 2019-11-12 | 4,690 | 4,820 | 4,690 | 4,800 | 361,400 | 2,400 |
| 2019-11-11 | 4,725 | 4,750 | 4,665 | 4,725 | 509,700 | 2,362.50 |
| 2019-11-08 | 4,680 | 4,690 | 4,635 | 4,665 | 216,000 | 2,332.50 |
| 2019-11-07 | 4,620 | 4,690 | 4,615 | 4,660 | 235,100 | 2,330 |
| 2019-11-06 | 4,750 | 4,755 | 4,505 | 4,580 | 506,800 | 2,290 |
| 2019-11-05 | 4,605 | 4,725 | 4,575 | 4,685 | 274,400 | 2,342.50 |
| 2019-11-01 | 4,595 | 4,650 | 4,595 | 4,610 | 150,400 | 2,305 |
| 2019-10-31 | 4,740 | 4,745 | 4,615 | 4,630 | 282,400 | 2,315 |
| 2019-10-30 | 4,675 | 4,755 | 4,670 | 4,730 | 757,000 | 2,365 |
| 2019-10-29 | 4,650 | 4,685 | 4,610 | 4,615 | 242,800 | 2,307.50 |
| 2019-10-28 | 4,600 | 4,660 | 4,570 | 4,625 | 235,500 | 2,312.50 |
| 2019-10-25 | 4,550 | 4,605 | 4,525 | 4,600 | 168,000 | 2,300 |
| 2019-10-24 | 4,595 | 4,630 | 4,575 | 4,580 | 183,600 | 2,290 |
| 2019-10-23 | 4,550 | 4,555 | 4,495 | 4,535 | 235,000 | 2,267.50 |
| 2019-10-21 | 4,645 | 4,650 | 4,505 | 4,530 | 378,600 | 2,265 |
| 2019-10-18 | 4,680 | 4,720 | 4,655 | 4,705 | 310,800 | 2,352.50 |
| 2019-10-17 | 4,545 | 4,675 | 4,540 | 4,615 | 310,700 | 2,307.50 |
| 2019-10-16 | 4,680 | 4,680 | 4,490 | 4,535 | 427,400 | 2,267.50 |
| 2019-10-15 | 4,650 | 4,675 | 4,575 | 4,660 | 289,600 | 2,330 |
| 2019-10-11 | 4,615 | 4,640 | 4,580 | 4,610 | 295,300 | 2,305 |
| 2019-10-10 | 4,620 | 4,625 | 4,530 | 4,565 | 176,700 | 2,282.50 |
| 2019-10-09 | 4,510 | 4,610 | 4,465 | 4,590 | 339,100 | 2,295 |
| 2019-10-08 | 4,465 | 4,575 | 4,460 | 4,545 | 314,800 | 2,272.50 |
| 2019-10-07 | 4,470 | 4,470 | 4,415 | 4,450 | 224,600 | 2,225 |
| 2019-10-04 | 4,440 | 4,485 | 4,405 | 4,465 | 223,600 | 2,232.50 |
| 2019-10-03 | 4,480 | 4,515 | 4,420 | 4,455 | 217,100 | 2,227.50 |
| 2019-10-02 | 4,595 | 4,645 | 4,545 | 4,545 | 202,400 | 2,272.50 |
| 2019-10-01 | 4,615 | 4,670 | 4,610 | 4,625 | 159,800 | 2,312.50 |
| 2019-09-30 | 4,640 | 4,650 | 4,565 | 4,595 | 167,100 | 2,297.50 |
| 2019-09-27 | 4,745 | 4,750 | 4,550 | 4,635 | 304,900 | 2,317.50 |
| 2019-09-26 | 4,765 | 4,815 | 4,730 | 4,765 | 189,000 | 2,382.50 |
| 2019-09-25 | 4,745 | 4,775 | 4,730 | 4,765 | 121,800 | 2,382.50 |
| 2019-09-24 | 4,695 | 4,760 | 4,680 | 4,745 | 168,700 | 2,372.50 |
| 2019-09-20 | 4,710 | 4,755 | 4,680 | 4,710 | 220,100 | 2,355 |
| 2019-09-19 | 4,720 | 4,740 | 4,690 | 4,700 | 170,500 | 2,350 |
| 2019-09-18 | 4,605 | 4,715 | 4,585 | 4,665 | 250,500 | 2,332.50 |
| 2019-09-17 | 4,610 | 4,615 | 4,540 | 4,595 | 185,200 | 2,297.50 |
| 2019-09-13 | 4,600 | 4,630 | 4,570 | 4,610 | 301,400 | 2,305 |
| 2019-09-12 | 4,600 | 4,650 | 4,580 | 4,620 | 273,700 | 2,310 |
| 2019-09-11 | 4,650 | 4,650 | 4,550 | 4,605 | 570,700 | 2,302.50 |
| 2019-09-10 | 4,620 | 4,680 | 4,610 | 4,655 | 293,200 | 2,327.50 |
| 2019-09-09 | 4,650 | 4,685 | 4,630 | 4,655 | 162,000 | 2,327.50 |
| 2019-09-06 | 4,735 | 4,735 | 4,640 | 4,650 | 202,800 | 2,325 |
| 2019-09-05 | 4,785 | 4,825 | 4,730 | 4,745 | 211,700 | 2,372.50 |
| 2019-09-04 | 4,785 | 4,810 | 4,750 | 4,750 | 108,300 | 2,375 |
| 2019-09-03 | 4,830 | 4,845 | 4,790 | 4,800 | 133,300 | 2,400 |
| 2019-09-02 | 4,845 | 4,875 | 4,825 | 4,835 | 105,000 | 2,417.50 |
| 2019-08-30 | 4,955 | 4,955 | 4,880 | 4,910 | 190,800 | 2,455 |
| 2019-08-29 | 4,825 | 4,895 | 4,795 | 4,890 | 198,200 | 2,445 |
| 2019-08-28 | 4,915 | 4,920 | 4,850 | 4,895 | 114,600 | 2,447.50 |
| 2019-08-27 | 4,940 | 4,985 | 4,915 | 4,920 | 124,500 | 2,460 |
| 2019-08-26 | 4,875 | 4,935 | 4,875 | 4,900 | 213,000 | 2,450 |
| 2019-08-23 | 4,945 | 4,995 | 4,920 | 4,990 | 155,300 | 2,495 |
| 2019-08-22 | 4,890 | 4,955 | 4,870 | 4,930 | 132,400 | 2,465 |
| 2019-08-21 | 4,950 | 4,980 | 4,890 | 4,905 | 146,800 | 2,452.50 |
| 2019-08-20 | 4,925 | 5,000 | 4,890 | 5,000 | 119,300 | 2,500 |
| 2019-08-19 | 4,910 | 4,940 | 4,870 | 4,930 | 148,500 | 2,465 |
| 2019-08-16 | 4,825 | 4,875 | 4,765 | 4,840 | 162,000 | 2,420 |
| 2019-08-15 | 4,865 | 4,900 | 4,830 | 4,860 | 143,800 | 2,430 |
| 2019-08-14 | 4,790 | 4,940 | 4,790 | 4,925 | 294,100 | 2,462.50 |
| 2019-08-13 | 4,865 | 4,900 | 4,720 | 4,720 | 419,700 | 2,360 |
| 2019-08-09 | 4,925 | 4,950 | 4,880 | 4,915 | 162,500 | 2,457.50 |
| 2019-08-08 | 4,930 | 4,930 | 4,815 | 4,900 | 177,100 | 2,450 |
| 2019-08-07 | 4,875 | 4,965 | 4,840 | 4,955 | 185,100 | 2,477.50 |
| 2019-08-06 | 4,745 | 4,965 | 4,720 | 4,940 | 235,800 | 2,470 |
| 2019-08-05 | 4,885 | 4,935 | 4,800 | 4,885 | 210,300 | 2,442.50 |
| 2019-08-02 | 4,870 | 5,000 | 4,850 | 4,925 | 245,500 | 2,462.50 |
| 2019-08-01 | 4,825 | 4,920 | 4,815 | 4,920 | 172,800 | 2,460 |
| 2019-07-31 | 4,890 | 4,945 | 4,885 | 4,920 | 193,700 | 2,460 |
| 2019-07-30 | 4,930 | 4,955 | 4,905 | 4,950 | 163,100 | 2,475 |
| 2019-07-29 | 4,870 | 4,910 | 4,830 | 4,870 | 171,000 | 2,435 |
| 2019-07-26 | 4,770 | 4,835 | 4,765 | 4,815 | 111,800 | 2,407.50 |
| 2019-07-25 | 4,715 | 4,790 | 4,685 | 4,745 | 90,100 | 2,372.50 |
| 2019-07-24 | 4,750 | 4,750 | 4,685 | 4,720 | 126,100 | 2,360 |
| 2019-07-23 | 4,635 | 4,805 | 4,620 | 4,780 | 177,600 | 2,390 |
| 2019-07-22 | 4,670 | 4,685 | 4,615 | 4,625 | 213,400 | 2,312.50 |
| 2019-07-19 | 4,700 | 4,760 | 4,680 | 4,725 | 183,200 | 2,362.50 |
| 2019-07-18 | 4,805 | 4,840 | 4,715 | 4,730 | 151,400 | 2,365 |
| 2019-07-17 | 4,870 | 4,880 | 4,825 | 4,865 | 135,800 | 2,432.50 |
| 2019-07-16 | 4,910 | 4,930 | 4,855 | 4,930 | 128,000 | 2,465 |
| 2019-07-12 | 4,915 | 4,935 | 4,895 | 4,920 | 67,000 | 2,460 |
| 2019-07-11 | 4,920 | 4,960 | 4,905 | 4,945 | 133,400 | 2,472.50 |
| 2019-07-10 | 4,765 | 4,890 | 4,760 | 4,870 | 175,800 | 2,435 |
| 2019-07-09 | 4,860 | 4,875 | 4,815 | 4,825 | 142,900 | 2,412.50 |
| 2019-07-08 | 4,855 | 4,875 | 4,785 | 4,805 | 109,400 | 2,402.50 |
| 2019-07-05 | 4,930 | 4,935 | 4,840 | 4,920 | 147,300 | 2,460 |
| 2019-07-04 | 4,935 | 4,960 | 4,905 | 4,955 | 151,900 | 2,477.50 |
| 2019-07-03 | 4,830 | 4,870 | 4,805 | 4,840 | 127,700 | 2,420 |
| 2019-07-02 | 4,785 | 4,820 | 4,760 | 4,810 | 117,800 | 2,405 |
| 2019-07-01 | 4,690 | 4,775 | 4,605 | 4,765 | 185,500 | 2,382.50 |
| 2019-06-28 | 4,655 | 4,695 | 4,640 | 4,650 | 146,000 | 2,325 |
| 2019-06-27 | 4,640 | 4,670 | 4,590 | 4,610 | 110,000 | 2,305 |
| 2019-06-26 | 4,715 | 4,720 | 4,665 | 4,680 | 160,000 | 2,340 |
| 2019-06-25 | 4,750 | 4,795 | 4,700 | 4,715 | 156,800 | 2,357.50 |
| 2019-06-24 | 4,700 | 4,750 | 4,695 | 4,720 | 129,300 | 2,360 |
| 2019-06-21 | 4,795 | 4,795 | 4,655 | 4,670 | 274,500 | 2,335 |
| 2019-06-20 | 4,770 | 4,825 | 4,755 | 4,755 | 146,500 | 2,377.50 |
| 2019-06-19 | 4,795 | 4,820 | 4,735 | 4,765 | 190,500 | 2,382.50 |
| 2019-06-18 | 4,740 | 4,785 | 4,720 | 4,740 | 192,600 | 2,370 |
| 2019-06-17 | 4,725 | 4,790 | 4,710 | 4,735 | 204,300 | 2,367.50 |
| 2019-06-14 | 4,775 | 4,775 | 4,680 | 4,695 | 209,600 | 2,347.50 |
| 2019-06-13 | 4,640 | 4,695 | 4,635 | 4,650 | 150,200 | 2,325 |
| 2019-06-12 | 4,615 | 4,710 | 4,595 | 4,660 | 168,600 | 2,330 |
| 2019-06-11 | 4,665 | 4,665 | 4,555 | 4,600 | 178,700 | 2,300 |
| 2019-06-10 | 4,765 | 4,780 | 4,625 | 4,650 | 207,700 | 2,325 |
| 2019-06-07 | 4,690 | 4,745 | 4,645 | 4,745 | 143,600 | 2,372.50 |
| 2019-06-06 | 4,590 | 4,660 | 4,565 | 4,640 | 135,700 | 2,320 |
| 2019-06-05 | 4,570 | 4,590 | 4,515 | 4,590 | 231,000 | 2,295 |
| 2019-06-04 | 4,585 | 4,585 | 4,520 | 4,540 | 242,800 | 2,270 |
| 2019-06-03 | 4,530 | 4,600 | 4,515 | 4,600 | 231,500 | 2,300 |
| 2019-05-31 | 4,620 | 4,630 | 4,545 | 4,620 | 205,400 | 2,310 |
| 2019-05-30 | 4,725 | 4,735 | 4,615 | 4,665 | 279,700 | 2,332.50 |
| 2019-05-29 | 4,935 | 4,965 | 4,810 | 4,835 | 360,000 | 2,417.50 |
| 2019-05-28 | 4,800 | 4,820 | 4,780 | 4,810 | 211,000 | 2,405 |
| 2019-05-27 | 4,730 | 4,785 | 4,720 | 4,760 | 84,000 | 2,380 |
| 2019-05-24 | 4,625 | 4,775 | 4,625 | 4,730 | 180,300 | 2,365 |
| 2019-05-23 | 4,615 | 4,710 | 4,610 | 4,695 | 136,600 | 2,347.50 |
| 2019-05-22 | 4,770 | 4,775 | 4,615 | 4,620 | 137,000 | 2,310 |
| 2019-05-21 | 4,765 | 4,780 | 4,720 | 4,750 | 202,100 | 2,375 |
| 2019-05-20 | 4,745 | 4,785 | 4,710 | 4,780 | 134,900 | 2,390 |
| 2019-05-17 | 4,710 | 4,730 | 4,680 | 4,715 | 175,600 | 2,357.50 |
| 2019-05-16 | 4,700 | 4,735 | 4,690 | 4,735 | 219,700 | 2,367.50 |
| 2019-05-15 | 4,655 | 4,750 | 4,630 | 4,715 | 309,700 | 2,357.50 |
| 2019-05-14 | 4,455 | 4,665 | 4,435 | 4,630 | 256,900 | 2,315 |
| 2019-05-13 | 4,590 | 4,685 | 4,535 | 4,560 | 307,500 | 2,280 |
| 2019-05-10 | 4,430 | 4,545 | 4,425 | 4,500 | 198,000 | 2,250 |
| 2019-05-09 | 4,445 | 4,490 | 4,405 | 4,455 | 173,800 | 2,227.50 |
| 2019-05-08 | 4,480 | 4,520 | 4,455 | 4,515 | 112,800 | 2,257.50 |
| 2019-05-07 | 4,545 | 4,565 | 4,515 | 4,545 | 117,400 | 2,272.50 |
| 2019-04-26 | 4,450 | 4,580 | 4,450 | 4,565 | 140,500 | 2,282.50 |
| 2019-04-25 | 4,455 | 4,510 | 4,435 | 4,500 | 79,500 | 2,250 |
| 2019-04-24 | 4,465 | 4,530 | 4,435 | 4,440 | 135,600 | 2,220 |
| 2019-04-23 | 4,365 | 4,435 | 4,355 | 4,405 | 90,100 | 2,202.50 |
| 2019-04-22 | 4,325 | 4,390 | 4,310 | 4,375 | 41,200 | 2,187.50 |
| 2019-04-19 | 4,415 | 4,415 | 4,325 | 4,355 | 93,100 | 2,177.50 |
| 2019-04-18 | 4,410 | 4,415 | 4,325 | 4,355 | 151,900 | 2,177.50 |
| 2019-04-17 | 4,500 | 4,535 | 4,450 | 4,475 | 136,800 | 2,237.50 |
| 2019-04-16 | 4,510 | 4,560 | 4,470 | 4,550 | 113,900 | 2,275 |
| 2019-04-15 | 4,500 | 4,560 | 4,500 | 4,535 | 108,100 | 2,267.50 |
| 2019-04-12 | 4,500 | 4,500 | 4,435 | 4,480 | 92,600 | 2,240 |
| 2019-04-11 | 4,450 | 4,480 | 4,410 | 4,460 | 117,800 | 2,230 |
| 2019-04-10 | 4,360 | 4,450 | 4,340 | 4,420 | 159,200 | 2,210 |
| 2019-04-09 | 4,415 | 4,420 | 4,325 | 4,370 | 143,500 | 2,185 |
| 2019-04-08 | 4,365 | 4,410 | 4,325 | 4,400 | 101,500 | 2,200 |
| 2019-04-05 | 4,420 | 4,445 | 4,395 | 4,400 | 101,200 | 2,200 |
| 2019-04-04 | 4,430 | 4,440 | 4,335 | 4,370 | 124,400 | 2,185 |
| 2019-04-03 | 4,435 | 4,450 | 4,385 | 4,425 | 177,100 | 2,212.50 |
| 2019-04-02 | 4,590 | 4,590 | 4,460 | 4,475 | 150,100 | 2,237.50 |
| 2019-04-01 | 4,575 | 4,590 | 4,530 | 4,570 | 159,200 | 2,285 |
| 2019-03-29 | 4,480 | 4,565 | 4,460 | 4,545 | 222,000 | 2,272.50 |
| 2019-03-28 | 4,515 | 4,525 | 4,430 | 4,435 | 131,100 | 2,217.50 |
| 2019-03-27 | 4,465 | 4,565 | 4,465 | 4,545 | 171,900 | 2,272.50 |
| 2019-03-26 | 4,465 | 4,550 | 4,455 | 4,535 | 209,400 | 2,267.50 |
| 2019-03-25 | 4,415 | 4,460 | 4,355 | 4,420 | 162,000 | 2,210 |
| 2019-03-22 | 4,540 | 4,565 | 4,475 | 4,520 | 173,600 | 2,260 |
| 2019-03-20 | 4,450 | 4,550 | 4,425 | 4,540 | 159,200 | 2,270 |
| 2019-03-19 | 4,445 | 4,475 | 4,405 | 4,450 | 121,700 | 2,225 |
| 2019-03-18 | 4,445 | 4,505 | 4,435 | 4,500 | 113,300 | 2,250 |
| 2019-03-15 | 4,400 | 4,475 | 4,385 | 4,440 | 227,900 | 2,220 |
| 2019-03-14 | 4,425 | 4,430 | 4,365 | 4,400 | 105,600 | 2,200 |
| 2019-03-13 | 4,385 | 4,435 | 4,355 | 4,375 | 132,300 | 2,187.50 |
| 2019-03-12 | 4,380 | 4,450 | 4,365 | 4,405 | 192,800 | 2,202.50 |
| 2019-03-11 | 4,335 | 4,395 | 4,330 | 4,375 | 92,900 | 2,187.50 |
| 2019-03-08 | 4,390 | 4,435 | 4,315 | 4,355 | 249,100 | 2,177.50 |
| 2019-03-07 | 4,400 | 4,470 | 4,380 | 4,460 | 225,700 | 2,230 |
| 2019-03-06 | 4,420 | 4,550 | 4,405 | 4,520 | 409,500 | 2,260 |
| 2019-03-05 | 4,320 | 4,380 | 4,320 | 4,350 | 106,100 | 2,175 |
| 2019-03-04 | 4,340 | 4,400 | 4,300 | 4,390 | 109,900 | 2,195 |
| 2019-03-01 | 4,215 | 4,365 | 4,200 | 4,340 | 191,000 | 2,170 |
| 2019-02-28 | 4,250 | 4,265 | 4,215 | 4,215 | 102,600 | 2,107.50 |
| 2019-02-27 | 4,200 | 4,235 | 4,165 | 4,215 | 148,100 | 2,107.50 |
| 2019-02-26 | 4,325 | 4,365 | 4,220 | 4,245 | 139,700 | 2,122.50 |
| 2019-02-25 | 4,280 | 4,365 | 4,270 | 4,355 | 168,400 | 2,177.50 |
| 2019-02-22 | 4,260 | 4,275 | 4,210 | 4,255 | 143,100 | 2,127.50 |
| 2019-02-21 | 4,325 | 4,325 | 4,220 | 4,255 | 156,600 | 2,127.50 |
| 2019-02-20 | 4,325 | 4,335 | 4,280 | 4,315 | 109,200 | 2,157.50 |
| 2019-02-19 | 4,280 | 4,340 | 4,265 | 4,300 | 168,900 | 2,150 |
| 2019-02-18 | 4,320 | 4,320 | 4,185 | 4,240 | 204,200 | 2,120 |
| 2019-02-15 | 4,215 | 4,265 | 4,100 | 4,250 | 306,800 | 2,125 |
| 2019-02-14 | 4,260 | 4,320 | 4,255 | 4,300 | 158,700 | 2,150 |
| 2019-02-13 | 4,220 | 4,260 | 4,195 | 4,225 | 185,300 | 2,112.50 |
| 2019-02-12 | 4,195 | 4,225 | 4,170 | 4,195 | 207,500 | 2,097.50 |
| 2019-02-08 | 4,090 | 4,115 | 4,040 | 4,095 | 194,900 | 2,047.50 |
| 2019-02-07 | 4,140 | 4,140 | 4,070 | 4,115 | 185,200 | 2,057.50 |
| 2019-02-06 | 4,260 | 4,330 | 4,145 | 4,195 | 312,600 | 2,097.50 |
| 2019-02-05 | 4,140 | 4,200 | 4,085 | 4,100 | 140,300 | 2,050 |
| 2019-02-04 | 4,050 | 4,130 | 4,020 | 4,130 | 112,500 | 2,065 |
| 2019-02-01 | 4,095 | 4,135 | 3,990 | 4,020 | 208,700 | 2,010 |
| 2019-01-31 | 4,120 | 4,135 | 4,060 | 4,105 | 91,500 | 2,052.50 |
| 2019-01-30 | 4,070 | 4,080 | 4,025 | 4,060 | 104,400 | 2,030 |
| 2019-01-29 | 4,040 | 4,060 | 3,990 | 4,055 | 133,100 | 2,027.50 |
| 2019-01-28 | 4,085 | 4,135 | 4,055 | 4,070 | 81,200 | 2,035 |
| 2019-01-25 | 4,140 | 4,140 | 4,095 | 4,125 | 107,200 | 2,062.50 |
| 2019-01-24 | 4,080 | 4,170 | 4,060 | 4,160 | 177,700 | 2,080 |
| 2019-01-23 | 4,180 | 4,180 | 4,095 | 4,115 | 227,300 | 2,057.50 |
| 2019-01-22 | 4,290 | 4,305 | 4,215 | 4,245 | 67,700 | 2,122.50 |
| 2019-01-21 | 4,240 | 4,265 | 4,200 | 4,220 | 143,500 | 2,110 |
| 2019-01-18 | 4,210 | 4,255 | 4,180 | 4,230 | 178,200 | 2,115 |
| 2019-01-17 | 4,075 | 4,190 | 4,025 | 4,180 | 227,700 | 2,090 |
| 2019-01-16 | 4,200 | 4,200 | 4,005 | 4,025 | 166,400 | 2,012.50 |
| 2019-01-15 | 3,980 | 4,150 | 3,980 | 4,140 | 133,800 | 2,070 |
| 2019-01-11 | 4,095 | 4,105 | 4,000 | 4,035 | 124,500 | 2,017.50 |
| 2019-01-10 | 4,005 | 4,065 | 3,980 | 4,050 | 184,500 | 2,025 |
| 2019-01-09 | 4,070 | 4,130 | 4,025 | 4,040 | 133,600 | 2,020 |
| 2019-01-08 | 4,065 | 4,100 | 4,015 | 4,030 | 199,500 | 2,015 |
| 2019-01-07 | 3,965 | 4,065 | 3,945 | 4,040 | 177,900 | 2,020 |
| 2019-01-04 | 3,850 | 3,955 | 3,795 | 3,895 | 212,300 | 1,947.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2010-09-28]1株→100株 [2005-06-27]1株→5株