3445 (株)RS Technologies 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 | 3,960 | 3,960 | 3,815 | 3,830 | 92,300 | 1,915 |
| 2019-12-27 | 3,920 | 3,995 | 3,905 | 3,975 | 75,700 | 1,987.50 |
| 2019-12-26 | 3,835 | 3,965 | 3,800 | 3,940 | 151,700 | 1,970 |
| 2019-12-25 | 3,880 | 3,890 | 3,740 | 3,825 | 112,200 | 1,912.50 |
| 2019-12-24 | 3,980 | 3,980 | 3,870 | 3,880 | 53,900 | 1,940 |
| 2019-12-23 | 3,990 | 3,995 | 3,895 | 3,965 | 60,700 | 1,982.50 |
| 2019-12-20 | 3,915 | 3,980 | 3,890 | 3,945 | 65,700 | 1,972.50 |
| 2019-12-19 | 3,820 | 4,040 | 3,800 | 3,895 | 185,300 | 1,947.50 |
| 2019-12-18 | 4,020 | 4,120 | 3,890 | 3,930 | 186,200 | 1,965 |
| 2019-12-17 | 3,875 | 3,990 | 3,825 | 3,975 | 161,700 | 1,987.50 |
| 2019-12-16 | 3,880 | 3,905 | 3,810 | 3,815 | 100,600 | 1,907.50 |
| 2019-12-13 | 3,900 | 4,020 | 3,900 | 3,905 | 214,700 | 1,952.50 |
| 2019-12-12 | 3,625 | 3,850 | 3,580 | 3,830 | 172,000 | 1,915 |
| 2019-12-11 | 3,630 | 3,685 | 3,585 | 3,600 | 103,300 | 1,800 |
| 2019-12-10 | 3,640 | 3,655 | 3,580 | 3,630 | 35,600 | 1,815 |
| 2019-12-09 | 3,695 | 3,695 | 3,620 | 3,635 | 37,900 | 1,817.50 |
| 2019-12-06 | 3,550 | 3,675 | 3,550 | 3,625 | 76,000 | 1,812.50 |
| 2019-12-05 | 3,570 | 3,600 | 3,505 | 3,545 | 97,200 | 1,772.50 |
| 2019-12-04 | 3,525 | 3,555 | 3,460 | 3,540 | 208,700 | 1,770 |
| 2019-12-03 | 3,615 | 3,675 | 3,595 | 3,660 | 101,100 | 1,830 |
| 2019-12-02 | 3,720 | 3,755 | 3,680 | 3,715 | 65,900 | 1,857.50 |
| 2019-11-29 | 3,640 | 3,730 | 3,640 | 3,720 | 65,700 | 1,860 |
| 2019-11-28 | 3,730 | 3,730 | 3,635 | 3,660 | 105,700 | 1,830 |
| 2019-11-27 | 3,810 | 3,850 | 3,725 | 3,775 | 59,500 | 1,887.50 |
| 2019-11-26 | 3,840 | 3,860 | 3,750 | 3,770 | 114,100 | 1,885 |
| 2019-11-25 | 3,685 | 3,760 | 3,670 | 3,740 | 76,900 | 1,870 |
| 2019-11-22 | 3,535 | 3,710 | 3,520 | 3,660 | 128,100 | 1,830 |
| 2019-11-21 | 3,710 | 3,710 | 3,470 | 3,575 | 253,100 | 1,787.50 |
| 2019-11-20 | 3,870 | 3,870 | 3,730 | 3,745 | 127,100 | 1,872.50 |
| 2019-11-19 | 4,055 | 4,060 | 3,820 | 3,860 | 129,400 | 1,930 |
| 2019-11-18 | 4,030 | 4,115 | 3,970 | 3,985 | 116,600 | 1,992.50 |
| 2019-11-15 | 4,025 | 4,060 | 3,960 | 3,960 | 183,500 | 1,980 |
| 2019-11-14 | 4,095 | 4,265 | 3,960 | 4,195 | 218,300 | 2,097.50 |
| 2019-11-13 | 4,360 | 4,360 | 4,135 | 4,305 | 99,700 | 2,152.50 |
| 2019-11-12 | 4,300 | 4,370 | 4,230 | 4,370 | 48,900 | 2,185 |
| 2019-11-11 | 4,280 | 4,355 | 4,250 | 4,270 | 79,600 | 2,135 |
| 2019-11-08 | 4,500 | 4,530 | 4,300 | 4,345 | 119,400 | 2,172.50 |
| 2019-11-07 | 4,535 | 4,550 | 4,475 | 4,515 | 53,300 | 2,257.50 |
| 2019-11-06 | 4,465 | 4,525 | 4,435 | 4,515 | 50,000 | 2,257.50 |
| 2019-11-05 | 4,620 | 4,620 | 4,510 | 4,530 | 74,600 | 2,265 |
| 2019-11-01 | 4,415 | 4,535 | 4,380 | 4,495 | 45,500 | 2,247.50 |
| 2019-10-31 | 4,655 | 4,655 | 4,415 | 4,475 | 88,300 | 2,237.50 |
| 2019-10-30 | 4,545 | 4,585 | 4,410 | 4,585 | 147,000 | 2,292.50 |
| 2019-10-29 | 4,630 | 4,700 | 4,460 | 4,475 | 134,700 | 2,237.50 |
| 2019-10-28 | 4,485 | 4,615 | 4,430 | 4,560 | 160,700 | 2,280 |
| 2019-10-25 | 4,265 | 4,380 | 4,235 | 4,365 | 143,800 | 2,182.50 |
| 2019-10-24 | 4,125 | 4,210 | 4,060 | 4,195 | 83,400 | 2,097.50 |
| 2019-10-23 | 4,260 | 4,260 | 4,025 | 4,120 | 82,200 | 2,060 |
| 2019-10-21 | 4,155 | 4,255 | 4,125 | 4,140 | 71,000 | 2,070 |
| 2019-10-18 | 3,970 | 4,285 | 3,950 | 4,210 | 196,300 | 2,105 |
| 2019-10-17 | 3,915 | 3,965 | 3,860 | 3,905 | 51,700 | 1,952.50 |
| 2019-10-16 | 4,100 | 4,190 | 3,915 | 3,945 | 112,100 | 1,972.50 |
| 2019-10-15 | 3,875 | 4,070 | 3,875 | 4,015 | 155,300 | 2,007.50 |
| 2019-10-11 | 3,710 | 3,815 | 3,680 | 3,790 | 62,500 | 1,895 |
| 2019-10-10 | 3,860 | 3,860 | 3,660 | 3,680 | 100,000 | 1,840 |
| 2019-10-09 | 3,800 | 3,920 | 3,730 | 3,845 | 85,100 | 1,922.50 |
| 2019-10-08 | 3,590 | 3,900 | 3,590 | 3,890 | 121,400 | 1,945 |
| 2019-10-07 | 3,700 | 3,715 | 3,490 | 3,520 | 79,100 | 1,760 |
| 2019-10-04 | 3,800 | 3,885 | 3,645 | 3,675 | 148,100 | 1,837.50 |
| 2019-10-03 | 3,515 | 3,735 | 3,515 | 3,730 | 96,400 | 1,865 |
| 2019-10-02 | 3,510 | 3,630 | 3,495 | 3,620 | 48,400 | 1,810 |
| 2019-10-01 | - | - | - | 3,510 | - | 1,755 |
| 2019-09-30 | 3,460 | 3,520 | 3,410 | 3,510 | 44,900 | 1,755 |
| 2019-09-27 | 3,540 | 3,540 | 3,465 | 3,525 | 30,900 | 1,762.50 |
| 2019-09-26 | 3,610 | 3,620 | 3,485 | 3,510 | 58,000 | 1,755 |
| 2019-09-25 | 3,585 | 3,595 | 3,515 | 3,595 | 26,100 | 1,797.50 |
| 2019-09-24 | 3,660 | 3,675 | 3,540 | 3,580 | 86,900 | 1,790 |
| 2019-09-20 | 3,515 | 3,640 | 3,455 | 3,620 | 144,000 | 1,810 |
| 2019-09-19 | 3,565 | 3,695 | 3,540 | 3,580 | 69,800 | 1,790 |
| 2019-09-18 | 3,580 | 3,625 | 3,485 | 3,525 | 52,800 | 1,762.50 |
| 2019-09-17 | 3,500 | 3,735 | 3,490 | 3,590 | 200,700 | 1,795 |
| 2019-09-13 | 3,435 | 3,470 | 3,360 | 3,460 | 99,100 | 1,730 |
| 2019-09-12 | 3,520 | 3,545 | 3,295 | 3,370 | 132,100 | 1,685 |
| 2019-09-11 | 3,445 | 3,545 | 3,420 | 3,495 | 88,300 | 1,747.50 |
| 2019-09-10 | 3,300 | 3,410 | 3,280 | 3,405 | 93,300 | 1,702.50 |
| 2019-09-09 | 3,280 | 3,300 | 3,180 | 3,300 | 58,200 | 1,650 |
| 2019-09-06 | 3,315 | 3,405 | 3,255 | 3,295 | 64,400 | 1,647.50 |
| 2019-09-05 | 3,200 | 3,320 | 3,175 | 3,310 | 116,000 | 1,655 |
| 2019-09-04 | 2,930 | 3,170 | 2,925 | 3,085 | 135,200 | 1,542.50 |
| 2019-09-03 | 2,845 | 2,947 | 2,844 | 2,947 | 45,500 | 1,473.50 |
| 2019-09-02 | 2,812 | 2,868 | 2,786 | 2,852 | 29,800 | 1,426 |
| 2019-08-30 | 2,764 | 2,814 | 2,751 | 2,813 | 77,100 | 1,406.50 |
| 2019-08-29 | 2,784 | 2,806 | 2,701 | 2,701 | 73,300 | 1,350.50 |
| 2019-08-28 | 2,836 | 2,836 | 2,768 | 2,785 | 43,200 | 1,392.50 |
| 2019-08-27 | 2,825 | 2,880 | 2,807 | 2,840 | 59,300 | 1,420 |
| 2019-08-26 | 2,807 | 2,825 | 2,751 | 2,775 | 82,200 | 1,387.50 |
| 2019-08-23 | 2,942 | 2,963 | 2,882 | 2,893 | 77,600 | 1,446.50 |
| 2019-08-22 | 2,965 | 3,035 | 2,939 | 2,952 | 47,900 | 1,476 |
| 2019-08-21 | 2,902 | 2,954 | 2,875 | 2,933 | 52,100 | 1,466.50 |
| 2019-08-20 | 2,914 | 2,941 | 2,882 | 2,935 | 70,000 | 1,467.50 |
| 2019-08-19 | 2,890 | 2,966 | 2,882 | 2,897 | 57,000 | 1,448.50 |
| 2019-08-16 | 2,887 | 2,912 | 2,852 | 2,875 | 70,000 | 1,437.50 |
| 2019-08-15 | 2,881 | 2,945 | 2,857 | 2,910 | 128,400 | 1,455 |
| 2019-08-14 | 2,968 | 3,065 | 2,912 | 3,050 | 129,800 | 1,525 |
| 2019-08-13 | 3,025 | 3,035 | 2,799 | 2,823 | 201,600 | 1,411.50 |
| 2019-08-09 | 3,255 | 3,255 | 3,085 | 3,110 | 74,700 | 1,555 |
| 2019-08-08 | 3,100 | 3,210 | 3,095 | 3,165 | 59,400 | 1,582.50 |
| 2019-08-07 | 3,185 | 3,230 | 3,095 | 3,105 | 67,900 | 1,552.50 |
| 2019-08-06 | 3,055 | 3,220 | 3,035 | 3,160 | 57,100 | 1,580 |
| 2019-08-05 | 3,230 | 3,280 | 3,120 | 3,265 | 79,400 | 1,632.50 |
| 2019-08-02 | 3,350 | 3,385 | 3,260 | 3,300 | 70,300 | 1,650 |
| 2019-08-01 | 3,380 | 3,490 | 3,290 | 3,455 | 77,500 | 1,727.50 |
| 2019-07-31 | 3,520 | 3,520 | 3,390 | 3,410 | 82,600 | 1,705 |
| 2019-07-30 | 3,515 | 3,590 | 3,495 | 3,510 | 132,600 | 1,755 |
| 2019-07-29 | 3,590 | 3,590 | 3,435 | 3,455 | 95,000 | 1,727.50 |
| 2019-07-26 | 3,645 | 3,645 | 3,540 | 3,590 | 95,700 | 1,795 |
| 2019-07-25 | 3,585 | 3,740 | 3,550 | 3,695 | 179,600 | 1,847.50 |
| 2019-07-24 | 3,420 | 3,535 | 3,385 | 3,520 | 140,700 | 1,760 |
| 2019-07-23 | 3,305 | 3,420 | 3,285 | 3,350 | 160,000 | 1,675 |
| 2019-07-22 | 3,085 | 3,245 | 3,085 | 3,235 | 81,800 | 1,617.50 |
| 2019-07-19 | 2,966 | 3,140 | 2,966 | 3,125 | 75,200 | 1,562.50 |
| 2019-07-18 | 3,030 | 3,090 | 2,957 | 2,958 | 74,400 | 1,479 |
| 2019-07-17 | 3,020 | 3,125 | 2,963 | 3,090 | 54,600 | 1,545 |
| 2019-07-16 | 3,135 | 3,170 | 3,025 | 3,060 | 102,900 | 1,530 |
| 2019-07-12 | 3,180 | 3,180 | 3,080 | 3,130 | 53,100 | 1,565 |
| 2019-07-11 | 3,075 | 3,160 | 3,055 | 3,110 | 74,300 | 1,555 |
| 2019-07-10 | 3,010 | 3,100 | 2,997 | 3,030 | 66,800 | 1,515 |
| 2019-07-09 | 3,085 | 3,150 | 3,015 | 3,025 | 51,900 | 1,512.50 |
| 2019-07-08 | 3,135 | 3,225 | 3,085 | 3,125 | 99,800 | 1,562.50 |
| 2019-07-05 | 3,080 | 3,140 | 3,050 | 3,140 | 42,800 | 1,570 |
| 2019-07-04 | 3,050 | 3,055 | 2,973 | 3,050 | 100,600 | 1,525 |
| 2019-07-03 | 3,150 | 3,165 | 3,040 | 3,055 | 90,500 | 1,527.50 |
| 2019-07-02 | 3,160 | 3,285 | 3,145 | 3,190 | 166,300 | 1,595 |
| 2019-07-01 | 2,980 | 3,130 | 2,919 | 3,105 | 185,800 | 1,552.50 |
| 2019-06-28 | 2,860 | 2,878 | 2,795 | 2,859 | 58,700 | 1,429.50 |
| 2019-06-27 | 2,749 | 2,880 | 2,749 | 2,860 | 79,500 | 1,430 |
| 2019-06-26 | 2,669 | 2,784 | 2,622 | 2,731 | 46,400 | 1,365.50 |
| 2019-06-25 | 2,808 | 2,828 | 2,670 | 2,695 | 123,100 | 1,347.50 |
| 2019-06-24 | 2,821 | 2,839 | 2,748 | 2,820 | 38,700 | 1,410 |
| 2019-06-21 | 2,823 | 2,837 | 2,752 | 2,830 | 72,400 | 1,415 |
| 2019-06-20 | 2,780 | 2,839 | 2,651 | 2,831 | 125,700 | 1,415.50 |
| 2019-06-19 | 2,710 | 2,773 | 2,663 | 2,691 | 127,300 | 1,345.50 |
| 2019-06-18 | 2,544 | 2,584 | 2,490 | 2,510 | 65,700 | 1,255 |
| 2019-06-17 | 2,615 | 2,615 | 2,513 | 2,534 | 77,200 | 1,267 |
| 2019-06-14 | 2,660 | 2,664 | 2,601 | 2,616 | 92,700 | 1,308 |
| 2019-06-13 | 2,735 | 2,735 | 2,581 | 2,660 | 93,100 | 1,330 |
| 2019-06-12 | 2,820 | 2,858 | 2,730 | 2,753 | 107,600 | 1,376.50 |
| 2019-06-11 | 2,725 | 2,846 | 2,705 | 2,828 | 201,200 | 1,414 |
| 2019-06-10 | 2,600 | 2,682 | 2,597 | 2,675 | 128,700 | 1,337.50 |
| 2019-06-07 | 2,458 | 2,565 | 2,435 | 2,545 | 113,300 | 1,272.50 |
| 2019-06-06 | 2,439 | 2,475 | 2,417 | 2,465 | 114,300 | 1,232.50 |
| 2019-06-05 | 2,429 | 2,470 | 2,404 | 2,450 | 83,600 | 1,225 |
| 2019-06-04 | 2,229 | 2,342 | 2,229 | 2,320 | 76,700 | 1,160 |
| 2019-06-03 | 2,299 | 2,306 | 2,214 | 2,235 | 79,400 | 1,117.50 |
| 2019-05-31 | 2,391 | 2,405 | 2,325 | 2,346 | 51,700 | 1,173 |
| 2019-05-30 | 2,356 | 2,410 | 2,344 | 2,400 | 49,900 | 1,200 |
| 2019-05-29 | 2,451 | 2,467 | 2,366 | 2,383 | 90,700 | 1,191.50 |
| 2019-05-28 | 2,392 | 2,487 | 2,373 | 2,487 | 81,900 | 1,243.50 |
| 2019-05-27 | 2,430 | 2,436 | 2,351 | 2,355 | 62,800 | 1,177.50 |
| 2019-05-24 | 2,369 | 2,450 | 2,329 | 2,427 | 80,600 | 1,213.50 |
| 2019-05-23 | 2,508 | 2,508 | 2,398 | 2,405 | 91,400 | 1,202.50 |
| 2019-05-22 | 2,554 | 2,592 | 2,499 | 2,509 | 78,800 | 1,254.50 |
| 2019-05-21 | 2,536 | 2,557 | 2,451 | 2,512 | 89,000 | 1,256 |
| 2019-05-20 | 2,677 | 2,680 | 2,529 | 2,549 | 104,000 | 1,274.50 |
| 2019-05-17 | 2,827 | 2,837 | 2,674 | 2,676 | 120,800 | 1,338 |
| 2019-05-16 | 2,828 | 2,842 | 2,705 | 2,772 | 141,300 | 1,386 |
| 2019-05-15 | 2,921 | 3,000 | 2,871 | 2,976 | 83,800 | 1,488 |
| 2019-05-14 | 2,753 | 2,930 | 2,723 | 2,871 | 78,700 | 1,435.50 |
| 2019-05-13 | 2,912 | 2,938 | 2,820 | 2,853 | 90,000 | 1,426.50 |
| 2019-05-10 | 2,958 | 3,045 | 2,864 | 2,932 | 110,200 | 1,466 |
| 2019-05-09 | 2,930 | 3,015 | 2,914 | 2,939 | 95,100 | 1,469.50 |
| 2019-05-08 | 3,040 | 3,040 | 2,893 | 2,921 | 158,900 | 1,460.50 |
| 2019-05-07 | 3,200 | 3,200 | 3,060 | 3,105 | 102,400 | 1,552.50 |
| 2019-04-26 | 3,380 | 3,380 | 3,165 | 3,265 | 132,000 | 1,632.50 |
| 2019-04-25 | 3,480 | 3,565 | 3,420 | 3,445 | 108,700 | 1,722.50 |
| 2019-04-24 | 3,430 | 3,475 | 3,300 | 3,315 | 74,000 | 1,657.50 |
| 2019-04-23 | 3,420 | 3,445 | 3,335 | 3,405 | 64,200 | 1,702.50 |
| 2019-04-22 | 3,545 | 3,545 | 3,420 | 3,420 | 58,700 | 1,710 |
| 2019-04-19 | 3,540 | 3,620 | 3,515 | 3,595 | 69,900 | 1,797.50 |
| 2019-04-18 | 3,590 | 3,595 | 3,505 | 3,525 | 60,200 | 1,762.50 |
| 2019-04-17 | 3,525 | 3,620 | 3,490 | 3,590 | 67,700 | 1,795 |
| 2019-04-16 | 3,440 | 3,600 | 3,420 | 3,525 | 86,400 | 1,762.50 |
| 2019-04-15 | 3,440 | 3,490 | 3,400 | 3,480 | 71,200 | 1,740 |
| 2019-04-12 | 3,280 | 3,375 | 3,205 | 3,330 | 119,500 | 1,665 |
| 2019-04-11 | 3,425 | 3,425 | 3,235 | 3,275 | 104,200 | 1,637.50 |
| 2019-04-10 | 3,475 | 3,480 | 3,325 | 3,425 | 70,700 | 1,712.50 |
| 2019-04-09 | 3,620 | 3,675 | 3,535 | 3,555 | 78,900 | 1,777.50 |
| 2019-04-08 | 3,675 | 3,735 | 3,605 | 3,675 | 146,800 | 1,837.50 |
| 2019-04-05 | 3,500 | 3,705 | 3,475 | 3,650 | 209,900 | 1,825 |
| 2019-04-04 | 3,380 | 3,500 | 3,290 | 3,475 | 208,900 | 1,737.50 |
| 2019-04-03 | 3,090 | 3,355 | 3,065 | 3,320 | 235,500 | 1,660 |
| 2019-04-02 | 2,972 | 3,170 | 2,972 | 3,090 | 178,300 | 1,545 |
| 2019-04-01 | 2,855 | 2,980 | 2,827 | 2,927 | 92,400 | 1,463.50 |
| 2019-03-29 | 2,875 | 2,875 | 2,780 | 2,824 | 89,400 | 1,412 |
| 2019-03-28 | 2,915 | 2,915 | 2,826 | 2,864 | 79,400 | 1,432 |
| 2019-03-27 | 2,925 | 2,986 | 2,900 | 2,965 | 39,400 | 1,482.50 |
| 2019-03-26 | 2,968 | 2,974 | 2,887 | 2,906 | 51,200 | 1,453 |
| 2019-03-25 | 2,917 | 2,918 | 2,872 | 2,896 | 78,500 | 1,448 |
| 2019-03-22 | 3,075 | 3,165 | 3,030 | 3,035 | 77,600 | 1,517.50 |
| 2019-03-20 | 3,035 | 3,115 | 3,035 | 3,075 | 51,800 | 1,537.50 |
| 2019-03-19 | 3,010 | 3,060 | 2,944 | 3,045 | 79,100 | 1,522.50 |
| 2019-03-18 | 2,980 | 3,095 | 2,971 | 3,070 | 93,900 | 1,535 |
| 2019-03-15 | 2,890 | 3,010 | 2,860 | 2,914 | 124,200 | 1,457 |
| 2019-03-14 | 3,030 | 3,050 | 2,916 | 2,924 | 121,200 | 1,462 |
| 2019-03-13 | 2,999 | 3,045 | 2,925 | 2,995 | 136,900 | 1,497.50 |
| 2019-03-12 | 3,155 | 3,225 | 3,015 | 3,030 | 181,900 | 1,515 |
| 2019-03-11 | 3,160 | 3,185 | 2,960 | 3,065 | 135,900 | 1,532.50 |
| 2019-03-08 | 3,385 | 3,385 | 3,040 | 3,090 | 400,900 | 1,545 |
| 2019-03-07 | 3,360 | 3,740 | 3,300 | 3,480 | 812,300 | 1,740 |
| 2019-03-06 | 3,205 | 3,280 | 3,145 | 3,150 | 99,000 | 1,575 |
| 2019-03-05 | 3,220 | 3,220 | 3,135 | 3,150 | 83,600 | 1,575 |
| 2019-03-04 | 3,250 | 3,315 | 3,225 | 3,240 | 74,500 | 1,620 |
| 2019-03-01 | 3,205 | 3,245 | 3,145 | 3,215 | 61,500 | 1,607.50 |
| 2019-02-28 | 3,210 | 3,240 | 3,140 | 3,190 | 95,600 | 1,595 |
| 2019-02-27 | 3,265 | 3,270 | 3,200 | 3,240 | 54,300 | 1,620 |
| 2019-02-26 | 3,255 | 3,355 | 3,175 | 3,265 | 97,600 | 1,632.50 |
| 2019-02-25 | 3,185 | 3,275 | 3,175 | 3,245 | 79,300 | 1,622.50 |
| 2019-02-22 | 3,120 | 3,200 | 3,030 | 3,170 | 104,000 | 1,585 |
| 2019-02-21 | 3,200 | 3,285 | 3,130 | 3,175 | 90,400 | 1,587.50 |
| 2019-02-20 | 3,250 | 3,325 | 3,165 | 3,195 | 100,600 | 1,597.50 |
| 2019-02-19 | 3,190 | 3,290 | 3,190 | 3,245 | 102,000 | 1,622.50 |
| 2019-02-18 | 3,140 | 3,205 | 3,105 | 3,180 | 63,800 | 1,590 |
| 2019-02-15 | 3,090 | 3,165 | 3,050 | 3,100 | 77,000 | 1,550 |
| 2019-02-14 | 3,175 | 3,245 | 3,120 | 3,135 | 133,600 | 1,567.50 |
| 2019-02-13 | 3,100 | 3,310 | 3,080 | 3,245 | 282,000 | 1,622.50 |
| 2019-02-12 | 2,921 | 3,085 | 2,877 | 3,035 | 153,600 | 1,517.50 |
| 2019-02-08 | 2,949 | 2,973 | 2,878 | 2,910 | 146,600 | 1,455 |
| 2019-02-07 | 2,959 | 3,090 | 2,955 | 2,994 | 155,700 | 1,497 |
| 2019-02-06 | 2,967 | 3,005 | 2,884 | 2,937 | 91,800 | 1,468.50 |
| 2019-02-05 | 3,065 | 3,095 | 2,915 | 2,938 | 191,700 | 1,469 |
| 2019-02-04 | 2,860 | 3,135 | 2,815 | 3,065 | 300,800 | 1,532.50 |
| 2019-02-01 | 2,720 | 2,746 | 2,666 | 2,729 | 61,300 | 1,364.50 |
| 2019-01-31 | 2,749 | 2,830 | 2,701 | 2,753 | 113,900 | 1,376.50 |
| 2019-01-30 | 2,687 | 2,793 | 2,627 | 2,638 | 121,200 | 1,319 |
| 2019-01-29 | 2,750 | 2,773 | 2,530 | 2,657 | 179,100 | 1,328.50 |
| 2019-01-28 | 2,800 | 2,853 | 2,744 | 2,790 | 139,000 | 1,395 |
| 2019-01-25 | 2,572 | 2,766 | 2,565 | 2,744 | 179,500 | 1,372 |
| 2019-01-24 | 2,435 | 2,559 | 2,433 | 2,556 | 131,300 | 1,278 |
| 2019-01-23 | 2,360 | 2,441 | 2,310 | 2,436 | 109,900 | 1,218 |
| 2019-01-22 | 2,543 | 2,549 | 2,360 | 2,398 | 291,100 | 1,199 |
| 2019-01-21 | 2,607 | 2,674 | 2,553 | 2,567 | 137,200 | 1,283.50 |
| 2019-01-18 | 2,581 | 2,593 | 2,512 | 2,563 | 150,900 | 1,281.50 |
| 2019-01-17 | 2,658 | 2,761 | 2,528 | 2,571 | 138,100 | 1,285.50 |
| 2019-01-16 | 2,652 | 2,733 | 2,571 | 2,650 | 142,500 | 1,325 |
| 2019-01-15 | 2,552 | 2,762 | 2,535 | 2,719 | 91,200 | 1,359.50 |
| 2019-01-11 | 2,578 | 2,661 | 2,530 | 2,553 | 136,700 | 1,276.50 |
| 2019-01-10 | 2,644 | 2,664 | 2,521 | 2,554 | 164,200 | 1,277 |
| 2019-01-09 | 2,816 | 2,833 | 2,716 | 2,732 | 109,200 | 1,366 |
| 2019-01-08 | 2,651 | 2,932 | 2,558 | 2,866 | 178,100 | 1,433 |
| 2019-01-07 | 2,616 | 2,713 | 2,591 | 2,634 | 149,200 | 1,317 |
| 2019-01-04 | 2,709 | 2,723 | 2,477 | 2,566 | 165,400 | 1,283 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-06-28]1株→2株
