3479 (株)ティーケーピー 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 | 4,460 | 4,540 | 4,445 | 4,455 | 116,600 | 4,455 |
| 2019-12-27 | 4,390 | 4,525 | 4,350 | 4,495 | 123,100 | 4,495 |
| 2019-12-26 | 4,395 | 4,450 | 4,320 | 4,365 | 175,000 | 4,365 |
| 2019-12-25 | 4,315 | 4,430 | 4,315 | 4,375 | 151,600 | 4,375 |
| 2019-12-24 | 4,210 | 4,320 | 4,210 | 4,315 | 149,500 | 4,315 |
| 2019-12-23 | 4,195 | 4,240 | 4,170 | 4,215 | 99,500 | 4,215 |
| 2019-12-20 | 4,290 | 4,335 | 4,210 | 4,215 | 190,200 | 4,215 |
| 2019-12-19 | 4,345 | 4,420 | 4,270 | 4,295 | 154,600 | 4,295 |
| 2019-12-18 | 4,425 | 4,570 | 4,335 | 4,370 | 157,000 | 4,370 |
| 2019-12-17 | 4,430 | 4,520 | 4,395 | 4,470 | 127,900 | 4,470 |
| 2019-12-16 | 4,290 | 4,450 | 4,290 | 4,430 | 131,100 | 4,430 |
| 2019-12-13 | 4,380 | 4,385 | 4,290 | 4,305 | 137,800 | 4,305 |
| 2019-12-12 | 4,300 | 4,415 | 4,250 | 4,365 | 158,700 | 4,365 |
| 2019-12-11 | 4,465 | 4,465 | 4,320 | 4,330 | 104,400 | 4,330 |
| 2019-12-10 | 4,470 | 4,530 | 4,450 | 4,485 | 86,000 | 4,485 |
| 2019-12-09 | 4,350 | 4,470 | 4,290 | 4,425 | 132,000 | 4,425 |
| 2019-12-06 | 4,470 | 4,470 | 4,230 | 4,300 | 246,500 | 4,300 |
| 2019-12-05 | 4,580 | 4,590 | 4,475 | 4,480 | 125,800 | 4,480 |
| 2019-12-04 | 4,595 | 4,625 | 4,565 | 4,575 | 86,200 | 4,575 |
| 2019-12-03 | 4,645 | 4,715 | 4,620 | 4,640 | 88,800 | 4,640 |
| 2019-12-02 | 4,765 | 4,790 | 4,680 | 4,685 | 119,800 | 4,685 |
| 2019-11-29 | 4,835 | 4,855 | 4,725 | 4,780 | 122,300 | 4,780 |
| 2019-11-28 | 4,845 | 4,895 | 4,800 | 4,870 | 90,400 | 4,870 |
| 2019-11-27 | 4,810 | 4,890 | 4,775 | 4,845 | 120,100 | 4,845 |
| 2019-11-26 | 4,850 | 4,860 | 4,785 | 4,855 | 129,900 | 4,855 |
| 2019-11-25 | 4,935 | 4,950 | 4,810 | 4,845 | 146,400 | 4,845 |
| 2019-11-22 | 4,800 | 4,890 | 4,765 | 4,890 | 127,300 | 4,890 |
| 2019-11-21 | 4,730 | 4,805 | 4,675 | 4,800 | 98,900 | 4,800 |
| 2019-11-20 | 4,650 | 4,750 | 4,650 | 4,735 | 102,000 | 4,735 |
| 2019-11-19 | 4,710 | 4,735 | 4,615 | 4,680 | 103,300 | 4,680 |
| 2019-11-18 | 4,765 | 4,795 | 4,720 | 4,720 | 55,900 | 4,720 |
| 2019-11-15 | 4,685 | 4,760 | 4,675 | 4,760 | 92,500 | 4,760 |
| 2019-11-14 | 4,650 | 4,710 | 4,640 | 4,685 | 118,600 | 4,685 |
| 2019-11-13 | 4,640 | 4,675 | 4,595 | 4,655 | 95,800 | 4,655 |
| 2019-11-12 | 4,715 | 4,715 | 4,625 | 4,640 | 97,800 | 4,640 |
| 2019-11-11 | 4,635 | 4,720 | 4,635 | 4,680 | 113,100 | 4,680 |
| 2019-11-08 | 4,665 | 4,730 | 4,655 | 4,670 | 160,700 | 4,670 |
| 2019-11-07 | 4,670 | 4,710 | 4,630 | 4,660 | 98,200 | 4,660 |
| 2019-11-06 | 4,805 | 4,815 | 4,605 | 4,670 | 317,700 | 4,670 |
| 2019-11-05 | 4,845 | 4,875 | 4,755 | 4,845 | 123,600 | 4,845 |
| 2019-11-01 | 4,760 | 4,810 | 4,735 | 4,755 | 77,500 | 4,755 |
| 2019-10-31 | 4,710 | 4,800 | 4,705 | 4,755 | 137,000 | 4,755 |
| 2019-10-30 | 4,850 | 4,860 | 4,705 | 4,720 | 185,800 | 4,720 |
| 2019-10-29 | 4,925 | 4,925 | 4,800 | 4,840 | 141,400 | 4,840 |
| 2019-10-28 | 4,955 | 4,985 | 4,905 | 4,930 | 266,300 | 4,930 |
| 2019-10-25 | 4,855 | 4,875 | 4,775 | 4,855 | 152,200 | 4,855 |
| 2019-10-24 | 4,780 | 4,865 | 4,725 | 4,860 | 180,500 | 4,860 |
| 2019-10-23 | 4,790 | 4,800 | 4,685 | 4,765 | 193,100 | 4,765 |
| 2019-10-21 | 4,730 | 4,860 | 4,725 | 4,810 | 185,400 | 4,810 |
| 2019-10-18 | 4,700 | 4,800 | 4,545 | 4,730 | 299,100 | 4,730 |
| 2019-10-17 | 4,730 | 4,750 | 4,705 | 4,715 | 103,700 | 4,715 |
| 2019-10-16 | 4,925 | 4,990 | 4,725 | 4,730 | 376,600 | 4,730 |
| 2019-10-15 | 4,790 | 4,935 | 4,765 | 4,895 | 178,800 | 4,895 |
| 2019-10-11 | 4,845 | 4,885 | 4,780 | 4,780 | 186,200 | 4,780 |
| 2019-10-10 | 4,910 | 4,940 | 4,810 | 4,820 | 224,500 | 4,820 |
| 2019-10-09 | 4,995 | 5,030 | 4,885 | 4,950 | 218,200 | 4,950 |
| 2019-10-08 | 4,975 | 5,080 | 4,945 | 5,000 | 533,500 | 5,000 |
| 2019-10-07 | 4,975 | 5,150 | 4,955 | 5,070 | 169,300 | 5,070 |
| 2019-10-04 | 4,850 | 5,000 | 4,750 | 4,975 | 205,100 | 4,975 |
| 2019-10-03 | 5,010 | 5,120 | 4,880 | 4,910 | 176,800 | 4,910 |
| 2019-10-02 | 5,110 | 5,150 | 5,100 | 5,100 | 240,400 | 5,100 |
| 2019-10-01 | 5,160 | 5,220 | 5,100 | 5,110 | 257,800 | 5,110 |
| 2019-09-30 | 5,310 | 5,310 | 5,120 | 5,280 | 167,200 | 5,280 |
| 2019-09-27 | 5,400 | 5,520 | 5,280 | 5,320 | 141,000 | 5,320 |
| 2019-09-26 | 5,260 | 5,530 | 5,260 | 5,430 | 134,900 | 5,430 |
| 2019-09-25 | 5,300 | 5,350 | 5,220 | 5,260 | 56,500 | 5,260 |
| 2019-09-24 | 5,140 | 5,430 | 5,140 | 5,360 | 152,400 | 5,360 |
| 2019-09-20 | 4,830 | 5,100 | 4,830 | 5,100 | 135,800 | 5,100 |
| 2019-09-19 | 4,700 | 4,990 | 4,685 | 4,750 | 249,500 | 4,750 |
| 2019-09-18 | 4,880 | 5,020 | 4,880 | 4,950 | 144,500 | 4,950 |
| 2019-09-17 | 4,830 | 4,915 | 4,790 | 4,880 | 119,500 | 4,880 |
| 2019-09-13 | 4,800 | 4,930 | 4,795 | 4,900 | 72,500 | 4,900 |
| 2019-09-12 | 5,000 | 5,030 | 4,735 | 4,800 | 210,500 | 4,800 |
| 2019-09-11 | 5,160 | 5,200 | 5,000 | 5,010 | 118,000 | 5,010 |
| 2019-09-10 | 5,200 | 5,350 | 5,150 | 5,200 | 58,100 | 5,200 |
| 2019-09-09 | 5,110 | 5,340 | 5,090 | 5,190 | 77,900 | 5,190 |
| 2019-09-06 | 5,250 | 5,370 | 5,240 | 5,310 | 71,000 | 5,310 |
| 2019-09-05 | 5,110 | 5,200 | 5,010 | 5,160 | 124,100 | 5,160 |
| 2019-09-04 | 5,280 | 5,290 | 5,070 | 5,100 | 93,100 | 5,100 |
| 2019-09-03 | 5,480 | 5,490 | 5,280 | 5,280 | 41,300 | 5,280 |
| 2019-09-02 | 5,380 | 5,610 | 5,350 | 5,400 | 128,700 | 5,400 |
| 2019-08-30 | 5,320 | 5,380 | 5,280 | 5,340 | 77,700 | 5,340 |
| 2019-08-29 | 5,510 | 5,570 | 5,270 | 5,310 | 114,500 | 5,310 |
| 2019-08-28 | 5,580 | 5,630 | 5,530 | 5,550 | 69,200 | 5,550 |
| 2019-08-27 | 5,670 | 5,680 | 5,600 | 5,640 | 48,900 | 5,640 |
| 2019-08-26 | 5,570 | 5,670 | 5,560 | 5,630 | 62,000 | 5,630 |
| 2019-08-23 | 5,630 | 5,710 | 5,600 | 5,640 | 95,900 | 5,640 |
| 2019-08-22 | 5,690 | 5,710 | 5,630 | 5,680 | 62,700 | 5,680 |
| 2019-08-21 | 5,510 | 5,720 | 5,460 | 5,700 | 87,100 | 5,700 |
| 2019-08-20 | 5,560 | 5,620 | 5,480 | 5,600 | 102,300 | 5,600 |
| 2019-08-19 | 5,750 | 5,840 | 5,600 | 5,600 | 142,300 | 5,600 |
| 2019-08-16 | 5,570 | 5,630 | 5,540 | 5,600 | 73,000 | 5,600 |
| 2019-08-15 | 5,530 | 5,640 | 5,530 | 5,580 | 132,000 | 5,580 |
| 2019-08-14 | 5,650 | 5,760 | 5,640 | 5,680 | 94,900 | 5,680 |
| 2019-08-13 | 5,500 | 5,650 | 5,470 | 5,600 | 94,200 | 5,600 |
| 2019-08-09 | 5,610 | 5,690 | 5,570 | 5,600 | 77,100 | 5,600 |
| 2019-08-08 | 5,460 | 5,610 | 5,370 | 5,570 | 107,700 | 5,570 |
| 2019-08-07 | 5,300 | 5,510 | 5,300 | 5,510 | 150,300 | 5,510 |
| 2019-08-06 | 5,160 | 5,230 | 5,050 | 5,180 | 112,900 | 5,180 |
| 2019-08-05 | 5,180 | 5,310 | 5,090 | 5,260 | 101,200 | 5,260 |
| 2019-08-02 | 5,150 | 5,250 | 5,130 | 5,180 | 99,200 | 5,180 |
| 2019-08-01 | 5,110 | 5,280 | 5,110 | 5,230 | 113,600 | 5,230 |
| 2019-07-31 | 5,100 | 5,240 | 5,090 | 5,140 | 95,000 | 5,140 |
| 2019-07-30 | 5,100 | 5,180 | 5,010 | 5,030 | 151,300 | 5,030 |
| 2019-07-29 | 5,240 | 5,250 | 5,040 | 5,150 | 157,300 | 5,150 |
| 2019-07-26 | 5,020 | 5,250 | 4,980 | 5,140 | 205,000 | 5,140 |
| 2019-07-25 | 4,800 | 5,020 | 4,780 | 4,980 | 210,400 | 4,980 |
| 2019-07-24 | 4,730 | 4,855 | 4,680 | 4,735 | 169,900 | 4,735 |
| 2019-07-23 | 4,930 | 4,935 | 4,725 | 4,745 | 221,100 | 4,745 |
| 2019-07-22 | 4,760 | 4,765 | 4,650 | 4,650 | 98,700 | 4,650 |
| 2019-07-19 | 4,805 | 4,855 | 4,725 | 4,760 | 99,900 | 4,760 |
| 2019-07-18 | 4,685 | 4,900 | 4,650 | 4,665 | 151,200 | 4,665 |
| 2019-07-17 | 4,700 | 4,800 | 4,540 | 4,710 | 279,400 | 4,710 |
| 2019-07-16 | 4,800 | 4,930 | 4,675 | 4,920 | 148,300 | 4,920 |
| 2019-07-12 | 5,020 | 5,030 | 4,785 | 4,800 | 155,100 | 4,800 |
| 2019-07-11 | 5,120 | 5,130 | 5,010 | 5,070 | 84,600 | 5,070 |
| 2019-07-10 | 4,990 | 5,170 | 4,990 | 5,130 | 90,800 | 5,130 |
| 2019-07-09 | 5,020 | 5,310 | 4,945 | 4,990 | 247,700 | 4,990 |
| 2019-07-08 | 4,800 | 4,895 | 4,750 | 4,875 | 137,100 | 4,875 |
| 2019-07-05 | 4,620 | 4,775 | 4,520 | 4,765 | 139,600 | 4,765 |
| 2019-07-04 | 4,795 | 4,795 | 4,590 | 4,655 | 104,000 | 4,655 |
| 2019-07-03 | 4,830 | 4,855 | 4,730 | 4,755 | 89,400 | 4,755 |
| 2019-07-02 | 4,800 | 4,880 | 4,745 | 4,855 | 94,900 | 4,855 |
| 2019-07-01 | 5,050 | 5,060 | 4,740 | 4,825 | 180,300 | 4,825 |
| 2019-06-28 | 4,950 | 5,010 | 4,800 | 4,905 | 140,100 | 4,905 |
| 2019-06-27 | 4,770 | 5,080 | 4,730 | 5,010 | 253,100 | 5,010 |
| 2019-06-26 | 5,280 | 5,320 | 5,150 | 5,180 | 76,100 | 5,180 |
| 2019-06-25 | 5,590 | 5,650 | 5,400 | 5,400 | 114,700 | 5,400 |
| 2019-06-24 | 5,580 | 5,760 | 5,470 | 5,720 | 75,500 | 5,720 |
| 2019-06-21 | 5,600 | 5,790 | 5,530 | 5,620 | 97,100 | 5,620 |
| 2019-06-20 | 5,510 | 5,600 | 5,400 | 5,600 | 45,600 | 5,600 |
| 2019-06-19 | 5,450 | 5,520 | 5,310 | 5,500 | 67,500 | 5,500 |
| 2019-06-18 | 5,670 | 5,670 | 5,300 | 5,350 | 93,800 | 5,350 |
| 2019-06-17 | 5,680 | 5,690 | 5,500 | 5,600 | 35,800 | 5,600 |
| 2019-06-14 | 5,540 | 5,630 | 5,430 | 5,630 | 55,500 | 5,630 |
| 2019-06-13 | 5,410 | 5,540 | 5,280 | 5,460 | 151,900 | 5,460 |
| 2019-06-12 | 5,880 | 5,880 | 5,550 | 5,580 | 134,300 | 5,580 |
| 2019-06-11 | 5,700 | 5,920 | 5,580 | 5,890 | 172,400 | 5,890 |
| 2019-06-10 | 5,530 | 5,770 | 5,530 | 5,710 | 108,400 | 5,710 |
| 2019-06-07 | 5,470 | 5,570 | 5,340 | 5,530 | 65,300 | 5,530 |
| 2019-06-06 | 5,480 | 5,610 | 5,420 | 5,490 | 96,600 | 5,490 |
| 2019-06-05 | 5,300 | 5,430 | 5,230 | 5,340 | 113,100 | 5,340 |
| 2019-06-04 | 5,290 | 5,370 | 5,080 | 5,140 | 167,100 | 5,140 |
| 2019-06-03 | 5,410 | 5,490 | 5,290 | 5,350 | 126,200 | 5,350 |
| 2019-05-31 | 5,650 | 5,740 | 5,560 | 5,570 | 152,800 | 5,570 |
| 2019-05-30 | 5,750 | 5,770 | 5,360 | 5,550 | 199,500 | 5,550 |
| 2019-05-29 | 5,580 | 5,760 | 5,530 | 5,710 | 207,600 | 5,710 |
| 2019-05-28 | 5,510 | 5,700 | 5,420 | 5,660 | 394,400 | 5,660 |
| 2019-05-27 | 5,120 | 5,500 | 5,100 | 5,400 | 213,500 | 5,400 |
| 2019-05-24 | 5,110 | 5,230 | 5,070 | 5,090 | 65,100 | 5,090 |
| 2019-05-23 | 5,130 | 5,240 | 5,050 | 5,090 | 58,700 | 5,090 |
| 2019-05-22 | 5,090 | 5,260 | 5,090 | 5,130 | 101,000 | 5,130 |
| 2019-05-21 | 4,885 | 5,270 | 4,885 | 5,100 | 181,900 | 5,100 |
| 2019-05-20 | 4,930 | 5,150 | 4,865 | 4,900 | 125,000 | 4,900 |
| 2019-05-17 | 4,830 | 4,990 | 4,830 | 4,960 | 58,600 | 4,960 |
| 2019-05-16 | 4,885 | 4,930 | 4,785 | 4,825 | 81,000 | 4,825 |
| 2019-05-15 | 4,945 | 4,985 | 4,795 | 4,855 | 102,000 | 4,855 |
| 2019-05-14 | 4,750 | 5,020 | 4,730 | 4,955 | 98,900 | 4,955 |
| 2019-05-13 | 4,910 | 5,020 | 4,875 | 4,915 | 104,400 | 4,915 |
| 2019-05-10 | 4,750 | 4,870 | 4,620 | 4,740 | 167,300 | 4,740 |
| 2019-05-09 | 4,930 | 5,000 | 4,820 | 4,840 | 165,500 | 4,840 |
| 2019-05-08 | 4,875 | 5,070 | 4,870 | 4,975 | 159,000 | 4,975 |
| 2019-05-07 | 4,950 | 5,100 | 4,900 | 4,975 | 156,000 | 4,975 |
| 2019-04-26 | 4,885 | 5,110 | 4,885 | 5,100 | 198,600 | 5,100 |
| 2019-04-25 | 5,100 | 5,120 | 4,910 | 4,995 | 313,300 | 4,995 |
| 2019-04-24 | 5,100 | 5,520 | 5,030 | 5,100 | 633,300 | 5,100 |
| 2019-04-23 | 4,605 | 5,290 | 4,605 | 5,040 | 852,000 | 5,040 |
| 2019-04-22 | 4,770 | 4,835 | 4,495 | 4,675 | 233,900 | 4,675 |
| 2019-04-19 | 4,850 | 5,080 | 4,770 | 4,815 | 387,400 | 4,815 |
| 2019-04-18 | 4,310 | 5,040 | 4,300 | 4,920 | 1,053,800 | 4,920 |
| 2019-04-17 | 4,635 | 4,755 | 4,120 | 4,335 | 954,600 | 4,335 |
| 2019-04-16 | 4,355 | 4,425 | 4,155 | 4,425 | 784,200 | 4,425 |
| 2019-04-15 | 3,850 | 4,155 | 3,615 | 3,725 | 452,100 | 3,725 |
| 2019-04-12 | 3,655 | 3,835 | 3,650 | 3,790 | 97,700 | 3,790 |
| 2019-04-11 | 3,635 | 3,835 | 3,570 | 3,675 | 141,500 | 3,675 |
| 2019-04-10 | 3,765 | 3,795 | 3,580 | 3,635 | 238,600 | 3,635 |
| 2019-04-09 | 3,750 | 3,825 | 3,515 | 3,585 | 177,000 | 3,585 |
| 2019-04-08 | 3,675 | 3,755 | 3,655 | 3,735 | 138,900 | 3,735 |
| 2019-04-05 | 3,630 | 3,680 | 3,525 | 3,675 | 129,300 | 3,675 |
| 2019-04-04 | 3,660 | 3,665 | 3,610 | 3,635 | 29,800 | 3,635 |
| 2019-04-03 | 3,590 | 3,680 | 3,560 | 3,620 | 59,600 | 3,620 |
| 2019-04-02 | 3,645 | 3,645 | 3,555 | 3,620 | 36,800 | 3,620 |
| 2019-04-01 | 3,660 | 3,670 | 3,540 | 3,605 | 49,300 | 3,605 |
| 2019-03-29 | 3,560 | 3,690 | 3,550 | 3,655 | 112,300 | 3,655 |
| 2019-03-28 | 3,545 | 3,555 | 3,415 | 3,500 | 74,300 | 3,500 |
| 2019-03-27 | 3,505 | 3,585 | 3,505 | 3,535 | 49,900 | 3,535 |
| 2019-03-26 | 3,465 | 3,635 | 3,450 | 3,555 | 111,700 | 3,555 |
| 2019-03-25 | 3,395 | 3,495 | 3,310 | 3,430 | 66,800 | 3,430 |
| 2019-03-22 | 3,575 | 3,575 | 3,400 | 3,430 | 49,000 | 3,430 |
| 2019-03-20 | 3,565 | 3,620 | 3,550 | 3,575 | 38,400 | 3,575 |
| 2019-03-19 | 3,430 | 3,600 | 3,400 | 3,565 | 109,000 | 3,565 |
| 2019-03-18 | 3,255 | 3,430 | 3,255 | 3,405 | 60,500 | 3,405 |
| 2019-03-15 | 3,230 | 3,255 | 3,185 | 3,235 | 43,300 | 3,235 |
| 2019-03-14 | 3,350 | 3,355 | 3,180 | 3,225 | 97,900 | 3,225 |
| 2019-03-13 | 3,320 | 3,390 | 3,255 | 3,280 | 56,100 | 3,280 |
| 2019-03-12 | 3,420 | 3,420 | 3,295 | 3,360 | 93,500 | 3,360 |
| 2019-03-11 | 3,255 | 3,255 | 3,130 | 3,210 | 58,600 | 3,210 |
| 2019-03-08 | 3,360 | 3,370 | 3,185 | 3,200 | 112,200 | 3,200 |
| 2019-03-07 | 3,460 | 3,470 | 3,400 | 3,405 | 30,600 | 3,405 |
| 2019-03-06 | 3,475 | 3,500 | 3,420 | 3,465 | 68,700 | 3,465 |
| 2019-03-05 | 3,560 | 3,610 | 3,430 | 3,440 | 69,900 | 3,440 |
| 2019-03-04 | 3,700 | 3,780 | 3,580 | 3,580 | 52,700 | 3,580 |
| 2019-03-01 | 3,800 | 3,810 | 3,680 | 3,705 | 44,700 | 3,705 |
| 2019-02-28 | 3,765 | 3,855 | 3,695 | 3,710 | 42,000 | 3,710 |
| 2019-02-27 | 3,750 | 3,800 | 3,670 | 3,725 | 88,000 | 3,725 |
| 2019-02-26 | 3,495 | 3,740 | 3,495 | 3,710 | 84,600 | 3,710 |
| 2019-02-25 | 3,550 | 3,550 | 3,460 | 3,495 | 11,700 | 3,495 |
| 2019-02-22 | 3,510 | 3,540 | 3,475 | 3,515 | 32,400 | 3,515 |
| 2019-02-21 | 3,590 | 3,590 | 3,480 | 3,545 | 29,800 | 3,545 |
| 2019-02-20 | 3,475 | 3,540 | 3,475 | 3,520 | 21,200 | 3,520 |
| 2019-02-19 | 3,555 | 3,570 | 3,470 | 3,475 | 50,900 | 3,475 |
| 2019-02-18 | 3,445 | 3,515 | 3,345 | 3,475 | 76,500 | 3,475 |
| 2019-02-15 | 3,435 | 3,475 | 3,350 | 3,415 | 71,800 | 3,415 |
| 2019-02-14 | 3,335 | 3,395 | 3,325 | 3,335 | 39,200 | 3,335 |
| 2019-02-13 | 3,250 | 3,350 | 3,200 | 3,300 | 65,400 | 3,300 |
| 2019-02-12 | 3,130 | 3,250 | 3,115 | 3,180 | 79,800 | 3,180 |
| 2019-02-08 | 3,215 | 3,280 | 3,115 | 3,145 | 85,800 | 3,145 |
| 2019-02-07 | 3,430 | 3,430 | 3,280 | 3,290 | 61,100 | 3,290 |
| 2019-02-06 | 3,450 | 3,450 | 3,355 | 3,430 | 51,200 | 3,430 |
| 2019-02-05 | 3,480 | 3,540 | 3,445 | 3,490 | 53,300 | 3,490 |
| 2019-02-04 | 3,495 | 3,565 | 3,465 | 3,510 | 59,300 | 3,510 |
| 2019-02-01 | 3,555 | 3,635 | 3,485 | 3,510 | 83,700 | 3,510 |
| 2019-01-31 | 3,545 | 3,645 | 3,480 | 3,530 | 118,500 | 3,530 |
| 2019-01-30 | 3,565 | 3,565 | 3,405 | 3,455 | 93,100 | 3,455 |
| 2019-01-29 | 3,450 | 3,585 | 3,430 | 3,575 | 80,800 | 3,575 |
| 2019-01-28 | 3,345 | 3,475 | 3,345 | 3,465 | 55,200 | 3,465 |
| 2019-01-25 | 3,315 | 3,430 | 3,310 | 3,335 | 74,200 | 3,335 |
| 2019-01-24 | 3,350 | 3,415 | 3,300 | 3,345 | 91,800 | 3,345 |
| 2019-01-23 | 3,205 | 3,350 | 3,180 | 3,305 | 87,200 | 3,305 |
| 2019-01-22 | 3,330 | 3,330 | 3,215 | 3,215 | 65,600 | 3,215 |
| 2019-01-21 | 3,385 | 3,390 | 3,265 | 3,295 | 81,700 | 3,295 |
| 2019-01-18 | 3,255 | 3,315 | 3,240 | 3,315 | 79,100 | 3,315 |
| 2019-01-17 | 3,295 | 3,350 | 3,250 | 3,250 | 159,000 | 3,250 |
| 2019-01-16 | 3,385 | 3,495 | 3,180 | 3,290 | 326,600 | 3,290 |
| 2019-01-15 | 3,780 | 3,865 | 3,670 | 3,760 | 103,400 | 3,760 |
| 2019-01-11 | 3,515 | 3,765 | 3,515 | 3,640 | 54,400 | 3,640 |
| 2019-01-10 | 3,625 | 3,670 | 3,530 | 3,565 | 46,000 | 3,565 |
| 2019-01-09 | 3,625 | 3,750 | 3,625 | 3,695 | 31,000 | 3,695 |
| 2019-01-08 | 3,715 | 3,835 | 3,655 | 3,660 | 35,700 | 3,660 |
| 2019-01-07 | 3,715 | 3,865 | 3,705 | 3,740 | 38,400 | 3,740 |
| 2019-01-04 | 3,540 | 3,625 | 3,505 | 3,615 | 38,800 | 3,615 |
分割・併合履歴 ： [2017-08-29]1株→7株
