3480 (株)ジェイ・エス・ビー 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 | 5,680 | 5,810 | 5,680 | 5,800 | 12,800 | 1,450 |
| 2019-12-27 | 5,630 | 5,740 | 5,570 | 5,660 | 17,800 | 1,415 |
| 2019-12-26 | 5,530 | 5,560 | 5,380 | 5,460 | 18,500 | 1,365 |
| 2019-12-25 | 5,530 | 5,670 | 5,490 | 5,500 | 26,700 | 1,375 |
| 2019-12-24 | 5,370 | 5,490 | 5,370 | 5,440 | 12,300 | 1,360 |
| 2019-12-23 | 5,160 | 5,400 | 5,160 | 5,340 | 19,400 | 1,335 |
| 2019-12-20 | 5,260 | 5,390 | 5,100 | 5,100 | 21,900 | 1,275 |
| 2019-12-19 | 5,120 | 5,290 | 5,120 | 5,260 | 14,100 | 1,315 |
| 2019-12-18 | 5,150 | 5,210 | 5,100 | 5,120 | 8,100 | 1,280 |
| 2019-12-17 | 5,200 | 5,200 | 5,110 | 5,110 | 13,100 | 1,277.50 |
| 2019-12-16 | 5,050 | 5,260 | 5,000 | 5,230 | 34,300 | 1,307.50 |
| 2019-12-13 | 4,900 | 4,965 | 4,845 | 4,950 | 18,100 | 1,237.50 |
| 2019-12-12 | 4,750 | 4,900 | 4,740 | 4,900 | 9,400 | 1,225 |
| 2019-12-11 | 4,845 | 4,875 | 4,775 | 4,785 | 6,800 | 1,196.25 |
| 2019-12-10 | 4,700 | 4,825 | 4,690 | 4,820 | 9,200 | 1,205 |
| 2019-12-09 | 4,770 | 4,770 | 4,690 | 4,725 | 5,300 | 1,181.25 |
| 2019-12-06 | 4,660 | 4,735 | 4,630 | 4,735 | 8,100 | 1,183.75 |
| 2019-12-05 | 4,730 | 4,760 | 4,670 | 4,680 | 7,700 | 1,170 |
| 2019-12-04 | 4,675 | 4,740 | 4,655 | 4,730 | 20,700 | 1,182.50 |
| 2019-12-03 | 4,900 | 4,915 | 4,675 | 4,740 | 53,900 | 1,185 |
| 2019-12-02 | 4,585 | 4,660 | 4,585 | 4,620 | 5,700 | 1,155 |
| 2019-11-29 | 4,580 | 4,605 | 4,530 | 4,585 | 8,100 | 1,146.25 |
| 2019-11-28 | 4,775 | 4,775 | 4,520 | 4,610 | 9,000 | 1,152.50 |
| 2019-11-27 | 4,640 | 4,740 | 4,590 | 4,705 | 11,300 | 1,176.25 |
| 2019-11-26 | 4,515 | 4,600 | 4,500 | 4,575 | 8,100 | 1,143.75 |
| 2019-11-25 | 4,465 | 4,555 | 4,465 | 4,535 | 10,700 | 1,133.75 |
| 2019-11-22 | 4,400 | 4,495 | 4,380 | 4,395 | 10,500 | 1,098.75 |
| 2019-11-21 | 4,520 | 4,520 | 4,295 | 4,370 | 14,900 | 1,092.50 |
| 2019-11-20 | 4,560 | 4,570 | 4,510 | 4,570 | 2,700 | 1,142.50 |
| 2019-11-19 | 4,560 | 4,590 | 4,530 | 4,560 | 5,400 | 1,140 |
| 2019-11-18 | 4,615 | 4,635 | 4,555 | 4,595 | 3,700 | 1,148.75 |
| 2019-11-15 | 4,555 | 4,775 | 4,535 | 4,580 | 5,400 | 1,145 |
| 2019-11-14 | 4,620 | 4,640 | 4,545 | 4,560 | 6,500 | 1,140 |
| 2019-11-13 | 4,795 | 4,795 | 4,585 | 4,620 | 9,500 | 1,155 |
| 2019-11-12 | 4,800 | 4,855 | 4,785 | 4,795 | 2,000 | 1,198.75 |
| 2019-11-11 | 4,810 | 4,810 | 4,700 | 4,775 | 9,800 | 1,193.75 |
| 2019-11-08 | 4,940 | 4,940 | 4,805 | 4,825 | 14,900 | 1,206.25 |
| 2019-11-07 | 5,160 | 5,180 | 4,780 | 4,815 | 13,700 | 1,203.75 |
| 2019-11-06 | 5,250 | 5,280 | 5,160 | 5,180 | 6,400 | 1,295 |
| 2019-11-05 | 5,240 | 5,380 | 5,240 | 5,330 | 10,000 | 1,332.50 |
| 2019-11-01 | 5,290 | 5,340 | 5,200 | 5,240 | 3,200 | 1,310 |
| 2019-10-31 | 5,130 | 5,390 | 5,090 | 5,320 | 30,300 | 1,330 |
| 2019-10-30 | 4,680 | 5,270 | 4,645 | 5,150 | 26,300 | 1,287.50 |
| 2019-10-29 | 4,625 | 4,720 | 4,590 | 4,720 | 8,300 | 1,180 |
| 2019-10-28 | 4,760 | 4,760 | 4,660 | 4,670 | 3,500 | 1,167.50 |
| 2019-10-25 | 4,665 | 4,750 | 4,655 | 4,750 | 3,400 | 1,187.50 |
| 2019-10-24 | 4,790 | 4,790 | 4,655 | 4,705 | 7,100 | 1,176.25 |
| 2019-10-23 | 4,845 | 4,850 | 4,805 | 4,830 | 2,800 | 1,207.50 |
| 2019-10-21 | 4,880 | 4,890 | 4,845 | 4,860 | 1,500 | 1,215 |
| 2019-10-18 | 4,875 | 4,920 | 4,875 | 4,900 | 5,400 | 1,225 |
| 2019-10-17 | 4,800 | 4,895 | 4,800 | 4,875 | 6,700 | 1,218.75 |
| 2019-10-16 | 4,715 | 4,865 | 4,695 | 4,855 | 14,200 | 1,213.75 |
| 2019-10-15 | 4,670 | 4,705 | 4,615 | 4,645 | 7,500 | 1,161.25 |
| 2019-10-11 | 4,615 | 4,665 | 4,590 | 4,665 | 1,200 | 1,166.25 |
| 2019-10-10 | 4,675 | 4,690 | 4,600 | 4,615 | 5,000 | 1,153.75 |
| 2019-10-09 | 4,670 | 4,685 | 4,655 | 4,685 | 1,100 | 1,171.25 |
| 2019-10-08 | 4,695 | 4,720 | 4,640 | 4,675 | 6,400 | 1,168.75 |
| 2019-10-07 | 4,725 | 4,725 | 4,665 | 4,710 | 4,600 | 1,177.50 |
| 2019-10-04 | 4,590 | 4,730 | 4,545 | 4,730 | 6,800 | 1,182.50 |
| 2019-10-03 | 4,645 | 4,645 | 4,455 | 4,585 | 6,500 | 1,146.25 |
| 2019-10-02 | 4,535 | 4,665 | 4,500 | 4,655 | 3,600 | 1,163.75 |
| 2019-10-01 | 4,650 | 4,680 | 4,465 | 4,465 | 6,700 | 1,116.25 |
| 2019-09-30 | 4,600 | 4,700 | 4,600 | 4,690 | 3,900 | 1,172.50 |
| 2019-09-27 | 4,705 | 4,705 | 4,600 | 4,600 | 6,000 | 1,150 |
| 2019-09-26 | 4,650 | 4,730 | 4,570 | 4,670 | 15,200 | 1,167.50 |
| 2019-09-25 | 4,715 | 4,715 | 4,570 | 4,650 | 8,300 | 1,162.50 |
| 2019-09-24 | 4,430 | 4,725 | 4,430 | 4,725 | 18,000 | 1,181.25 |
| 2019-09-20 | 4,525 | 4,540 | 4,380 | 4,380 | 5,400 | 1,095 |
| 2019-09-19 | 4,440 | 4,540 | 4,440 | 4,525 | 8,100 | 1,131.25 |
| 2019-09-18 | 4,675 | 4,695 | 4,375 | 4,410 | 13,500 | 1,102.50 |
| 2019-09-17 | 4,645 | 4,685 | 4,590 | 4,645 | 6,000 | 1,161.25 |
| 2019-09-13 | 4,675 | 4,785 | 4,650 | 4,680 | 30,900 | 1,170 |
| 2019-09-12 | 4,495 | 4,745 | 4,470 | 4,550 | 15,400 | 1,137.50 |
| 2019-09-11 | 4,220 | 4,585 | 4,220 | 4,560 | 6,700 | 1,140 |
| 2019-09-10 | 4,190 | 4,210 | 4,155 | 4,205 | 7,800 | 1,051.25 |
| 2019-09-09 | 4,180 | 4,250 | 4,145 | 4,180 | 5,100 | 1,045 |
| 2019-09-06 | 4,175 | 4,175 | 4,095 | 4,120 | 4,400 | 1,030 |
| 2019-09-05 | 4,095 | 4,165 | 4,040 | 4,155 | 5,800 | 1,038.75 |
| 2019-09-04 | 4,040 | 4,040 | 3,910 | 4,025 | 4,200 | 1,006.25 |
| 2019-09-03 | 4,075 | 4,095 | 4,010 | 4,010 | 6,400 | 1,002.50 |
| 2019-09-02 | 4,210 | 4,210 | 4,055 | 4,055 | 4,200 | 1,013.75 |
| 2019-08-30 | 4,105 | 4,235 | 4,075 | 4,210 | 6,300 | 1,052.50 |
| 2019-08-29 | 4,290 | 4,295 | 4,040 | 4,075 | 6,100 | 1,018.75 |
| 2019-08-28 | 4,325 | 4,365 | 4,255 | 4,360 | 6,100 | 1,090 |
| 2019-08-27 | 4,385 | 4,395 | 4,225 | 4,255 | 4,000 | 1,063.75 |
| 2019-08-26 | 4,265 | 4,335 | 4,165 | 4,255 | 3,200 | 1,063.75 |
| 2019-08-23 | 4,460 | 4,460 | 4,280 | 4,335 | 4,200 | 1,083.75 |
| 2019-08-22 | 4,465 | 4,465 | 4,390 | 4,420 | 1,600 | 1,105 |
| 2019-08-21 | 4,290 | 4,465 | 4,290 | 4,465 | 1,700 | 1,116.25 |
| 2019-08-20 | 4,300 | 4,360 | 4,265 | 4,360 | 4,000 | 1,090 |
| 2019-08-19 | 4,480 | 4,480 | 4,345 | 4,350 | 4,000 | 1,087.50 |
| 2019-08-16 | 4,400 | 4,580 | 4,385 | 4,530 | 3,600 | 1,132.50 |
| 2019-08-15 | 4,300 | 4,335 | 4,290 | 4,335 | 2,400 | 1,083.75 |
| 2019-08-14 | 4,595 | 4,595 | 4,375 | 4,390 | 3,800 | 1,097.50 |
| 2019-08-13 | 4,535 | 4,605 | 4,475 | 4,525 | 4,300 | 1,131.25 |
| 2019-08-09 | 4,650 | 4,670 | 4,590 | 4,605 | 4,500 | 1,151.25 |
| 2019-08-08 | 4,660 | 4,660 | 4,545 | 4,580 | 10,200 | 1,145 |
| 2019-08-07 | 4,635 | 4,705 | 4,635 | 4,660 | 4,800 | 1,165 |
| 2019-08-06 | 4,650 | 4,775 | 4,590 | 4,775 | 4,600 | 1,193.75 |
| 2019-08-05 | 4,800 | 4,800 | 4,605 | 4,720 | 8,600 | 1,180 |
| 2019-08-02 | 4,825 | 4,840 | 4,755 | 4,840 | 8,800 | 1,210 |
| 2019-08-01 | 4,760 | 4,845 | 4,760 | 4,845 | 3,300 | 1,211.25 |
| 2019-07-31 | 4,800 | 4,840 | 4,695 | 4,760 | 9,200 | 1,190 |
| 2019-07-30 | 4,925 | 5,010 | 4,800 | 4,820 | 48,000 | 1,205 |
| 2019-07-29 | 4,740 | 4,995 | 4,740 | 4,900 | 8,700 | 1,225 |
| 2019-07-26 | 4,765 | 4,900 | 4,725 | 4,740 | 11,300 | 1,185 |
| 2019-07-25 | 4,965 | 4,965 | 4,770 | 4,835 | 9,700 | 1,208.75 |
| 2019-07-24 | 4,945 | 5,020 | 4,850 | 4,935 | 12,900 | 1,233.75 |
| 2019-07-23 | 4,880 | 4,965 | 4,875 | 4,945 | 9,600 | 1,236.25 |
| 2019-07-22 | 4,765 | 4,880 | 4,725 | 4,880 | 6,900 | 1,220 |
| 2019-07-19 | 4,690 | 4,780 | 4,690 | 4,765 | 6,100 | 1,191.25 |
| 2019-07-18 | 4,695 | 4,795 | 4,630 | 4,690 | 8,700 | 1,172.50 |
| 2019-07-17 | 4,735 | 4,735 | 4,630 | 4,700 | 6,700 | 1,175 |
| 2019-07-16 | 4,680 | 4,725 | 4,520 | 4,700 | 9,600 | 1,175 |
| 2019-07-12 | 4,690 | 4,745 | 4,670 | 4,685 | 6,900 | 1,171.25 |
| 2019-07-11 | 4,690 | 4,780 | 4,680 | 4,730 | 10,900 | 1,182.50 |
| 2019-07-10 | 4,695 | 4,820 | 4,690 | 4,730 | 19,100 | 1,182.50 |
| 2019-07-09 | 4,500 | 4,780 | 4,490 | 4,650 | 24,900 | 1,162.50 |
| 2019-07-08 | 4,145 | 4,405 | 4,080 | 4,405 | 11,700 | 1,101.25 |
| 2019-07-05 | 4,045 | 4,330 | 4,045 | 4,180 | 5,700 | 1,045 |
| 2019-07-04 | 4,085 | 4,210 | 4,085 | 4,110 | 3,800 | 1,027.50 |
| 2019-07-03 | 4,225 | 4,225 | 4,020 | 4,080 | 11,300 | 1,020 |
| 2019-07-02 | 4,395 | 4,395 | 4,250 | 4,250 | 3,200 | 1,062.50 |
| 2019-07-01 | 4,490 | 4,550 | 4,300 | 4,350 | 6,300 | 1,087.50 |
| 2019-06-28 | 4,235 | 4,490 | 4,220 | 4,490 | 5,000 | 1,122.50 |
| 2019-06-27 | 4,220 | 4,400 | 4,200 | 4,225 | 8,700 | 1,056.25 |
| 2019-06-26 | 4,095 | 4,115 | 4,050 | 4,115 | 3,300 | 1,028.75 |
| 2019-06-25 | 3,970 | 4,065 | 3,970 | 4,065 | 2,900 | 1,016.25 |
| 2019-06-24 | 3,975 | 4,025 | 3,975 | 4,025 | 1,500 | 1,006.25 |
| 2019-06-21 | 3,845 | 3,990 | 3,845 | 3,990 | 3,300 | 997.50 |
| 2019-06-20 | 3,830 | 3,915 | 3,830 | 3,915 | 3,900 | 978.75 |
| 2019-06-19 | 3,945 | 3,945 | 3,830 | 3,830 | 3,100 | 957.50 |
| 2019-06-18 | 4,095 | 4,095 | 3,770 | 3,825 | 4,800 | 956.25 |
| 2019-06-17 | 4,005 | 4,070 | 3,985 | 4,055 | 2,700 | 1,013.75 |
| 2019-06-14 | 4,070 | 4,110 | 3,960 | 4,050 | 15,200 | 1,012.50 |
| 2019-06-13 | 3,920 | 4,135 | 3,850 | 4,085 | 39,000 | 1,021.25 |
| 2019-06-12 | 3,530 | 3,575 | 3,515 | 3,535 | 3,300 | 883.75 |
| 2019-06-11 | 3,595 | 3,600 | 3,440 | 3,570 | 3,900 | 892.50 |
| 2019-06-10 | 3,585 | 3,585 | 3,510 | 3,540 | 3,500 | 885 |
| 2019-06-07 | 3,540 | 3,540 | 3,475 | 3,510 | 2,200 | 877.50 |
| 2019-06-06 | 3,515 | 3,545 | 3,510 | 3,545 | 600 | 886.25 |
| 2019-06-05 | 3,535 | 3,535 | 3,490 | 3,535 | 1,200 | 883.75 |
| 2019-06-04 | 3,525 | 3,525 | 3,450 | 3,465 | 2,200 | 866.25 |
| 2019-06-03 | 3,365 | 3,500 | 3,365 | 3,500 | 1,800 | 875 |
| 2019-05-31 | 3,555 | 3,595 | 3,395 | 3,575 | 2,300 | 893.75 |
| 2019-05-30 | 3,440 | 3,540 | 3,440 | 3,540 | 2,100 | 885 |
| 2019-05-29 | 3,555 | 3,555 | 3,480 | 3,495 | 1,000 | 873.75 |
| 2019-05-28 | 3,425 | 3,575 | 3,425 | 3,575 | 2,500 | 893.75 |
| 2019-05-27 | 3,410 | 3,410 | 3,315 | 3,380 | 4,200 | 845 |
| 2019-05-24 | 3,330 | 3,330 | 3,290 | 3,310 | 900 | 827.50 |
| 2019-05-23 | 3,330 | 3,330 | 3,240 | 3,260 | 2,800 | 815 |
| 2019-05-22 | 3,445 | 3,445 | 3,305 | 3,330 | 3,700 | 832.50 |
| 2019-05-21 | 3,345 | 3,400 | 3,345 | 3,375 | 3,800 | 843.75 |
| 2019-05-20 | 3,415 | 3,495 | 3,355 | 3,365 | 6,400 | 841.25 |
| 2019-05-17 | 3,405 | 3,475 | 3,365 | 3,440 | 2,200 | 860 |
| 2019-05-16 | 3,515 | 3,515 | 3,305 | 3,310 | 5,100 | 827.50 |
| 2019-05-15 | 3,350 | 3,485 | 3,300 | 3,305 | 4,700 | 826.25 |
| 2019-05-14 | 3,445 | 3,445 | 3,285 | 3,350 | 5,400 | 837.50 |
| 2019-05-13 | 3,400 | 3,525 | 3,400 | 3,515 | 2,100 | 878.75 |
| 2019-05-10 | 3,615 | 3,615 | 3,390 | 3,395 | 6,600 | 848.75 |
| 2019-05-09 | 3,705 | 3,705 | 3,555 | 3,560 | 6,300 | 890 |
| 2019-05-08 | 3,755 | 3,755 | 3,615 | 3,640 | 1,100 | 910 |
| 2019-05-07 | 3,745 | 3,745 | 3,620 | 3,715 | 2,800 | 928.75 |
| 2019-04-26 | 3,635 | 3,685 | 3,610 | 3,635 | 6,700 | 908.75 |
| 2019-04-25 | 3,510 | 3,660 | 3,500 | 3,660 | 15,700 | 915 |
| 2019-04-24 | 3,500 | 3,540 | 3,500 | 3,505 | 4,500 | 876.25 |
| 2019-04-23 | 3,555 | 3,630 | 3,525 | 3,525 | 8,400 | 881.25 |
| 2019-04-22 | 3,650 | 3,665 | 3,605 | 3,605 | 2,100 | 901.25 |
| 2019-04-19 | 3,625 | 3,625 | 3,585 | 3,585 | 2,900 | 896.25 |
| 2019-04-18 | 3,645 | 3,645 | 3,610 | 3,615 | 7,500 | 903.75 |
| 2019-04-17 | 3,640 | 3,640 | 3,600 | 3,615 | 3,500 | 903.75 |
| 2019-04-16 | 3,645 | 3,675 | 3,570 | 3,570 | 6,100 | 892.50 |
| 2019-04-15 | 3,540 | 3,640 | 3,540 | 3,635 | 3,400 | 908.75 |
| 2019-04-12 | 3,500 | 3,560 | 3,485 | 3,530 | 15,800 | 882.50 |
| 2019-04-11 | 3,675 | 3,675 | 3,595 | 3,600 | 4,100 | 900 |
| 2019-04-10 | 3,725 | 3,765 | 3,715 | 3,720 | 3,800 | 930 |
| 2019-04-09 | 3,870 | 3,870 | 3,800 | 3,805 | 4,900 | 951.25 |
| 2019-04-08 | 3,945 | 3,945 | 3,840 | 3,870 | 4,100 | 967.50 |
| 2019-04-05 | 3,940 | 3,960 | 3,895 | 3,915 | 1,200 | 978.75 |
| 2019-04-04 | 3,845 | 3,955 | 3,845 | 3,940 | 2,100 | 985 |
| 2019-04-03 | 3,800 | 3,865 | 3,795 | 3,840 | 1,800 | 960 |
| 2019-04-02 | 3,870 | 3,870 | 3,870 | 3,870 | 500 | 967.50 |
| 2019-04-01 | 3,875 | 3,875 | 3,795 | 3,820 | 11,200 | 955 |
| 2019-03-29 | 3,855 | 3,955 | 3,855 | 3,875 | 900 | 968.75 |
| 2019-03-28 | 3,970 | 3,970 | 3,830 | 3,900 | 1,600 | 975 |
| 2019-03-27 | 3,945 | 3,955 | 3,945 | 3,945 | 1,300 | 986.25 |
| 2019-03-26 | 3,795 | 3,830 | 3,795 | 3,830 | 1,900 | 957.50 |
| 2019-03-25 | 3,880 | 3,880 | 3,790 | 3,800 | 2,000 | 950 |
| 2019-03-22 | 3,855 | 3,925 | 3,855 | 3,880 | 400 | 970 |
| 2019-03-20 | 3,855 | 3,905 | 3,805 | 3,855 | 3,400 | 963.75 |
| 2019-03-19 | 3,800 | 3,855 | 3,770 | 3,855 | 3,000 | 963.75 |
| 2019-03-18 | 3,855 | 3,865 | 3,830 | 3,845 | 1,800 | 961.25 |
| 2019-03-15 | 3,835 | 3,950 | 3,800 | 3,910 | 4,100 | 977.50 |
| 2019-03-14 | 4,010 | 4,010 | 3,905 | 3,905 | 1,700 | 976.25 |
| 2019-03-13 | 3,930 | 4,010 | 3,930 | 4,010 | 1,200 | 1,002.50 |
| 2019-03-12 | 3,900 | 3,930 | 3,830 | 3,930 | 2,400 | 982.50 |
| 2019-03-11 | 3,660 | 3,795 | 3,660 | 3,795 | 2,000 | 948.75 |
| 2019-03-08 | 3,825 | 3,825 | 3,680 | 3,730 | 2,900 | 932.50 |
| 2019-03-07 | 3,825 | 3,895 | 3,820 | 3,895 | 800 | 973.75 |
| 2019-03-06 | 3,820 | 3,895 | 3,820 | 3,890 | 1,300 | 972.50 |
| 2019-03-05 | 3,865 | 3,865 | 3,835 | 3,845 | 600 | 961.25 |
| 2019-03-04 | 3,990 | 3,990 | 3,885 | 3,885 | 1,200 | 971.25 |
| 2019-03-01 | 3,855 | 3,990 | 3,855 | 3,920 | 2,500 | 980 |
| 2019-02-28 | 3,900 | 3,910 | 3,830 | 3,850 | 5,400 | 962.50 |
| 2019-02-27 | 4,120 | 4,165 | 3,865 | 3,900 | 4,100 | 975 |
| 2019-02-26 | 4,000 | 4,000 | 3,940 | 4,000 | 1,200 | 1,000 |
| 2019-02-25 | 4,195 | 4,195 | 4,060 | 4,060 | 1,000 | 1,015 |
| 2019-02-22 | 4,195 | 4,195 | 4,130 | 4,130 | 1,100 | 1,032.50 |
| 2019-02-21 | 4,240 | 4,240 | 4,130 | 4,155 | 1,600 | 1,038.75 |
| 2019-02-20 | 4,280 | 4,280 | 4,155 | 4,195 | 2,300 | 1,048.75 |
| 2019-02-19 | 4,250 | 4,275 | 4,135 | 4,275 | 4,000 | 1,068.75 |
| 2019-02-18 | 4,135 | 4,250 | 4,115 | 4,250 | 3,400 | 1,062.50 |
| 2019-02-15 | 3,995 | 4,190 | 3,995 | 4,115 | 3,800 | 1,028.75 |
| 2019-02-14 | 4,205 | 4,205 | 3,935 | 3,945 | 3,300 | 986.25 |
| 2019-02-13 | 4,210 | 4,210 | 4,005 | 4,135 | 5,900 | 1,033.75 |
| 2019-02-12 | 4,100 | 4,300 | 3,980 | 4,280 | 5,100 | 1,070 |
| 2019-02-08 | 3,860 | 4,045 | 3,860 | 4,045 | 2,500 | 1,011.25 |
| 2019-02-07 | 4,095 | 4,095 | 3,900 | 3,925 | 2,700 | 981.25 |
| 2019-02-06 | 3,970 | 4,055 | 3,915 | 4,055 | 2,400 | 1,013.75 |
| 2019-02-05 | 3,905 | 3,980 | 3,895 | 3,975 | 2,000 | 993.75 |
| 2019-02-04 | 3,775 | 3,925 | 3,770 | 3,835 | 3,500 | 958.75 |
| 2019-02-01 | 3,745 | 3,815 | 3,645 | 3,775 | 3,800 | 943.75 |
| 2019-01-31 | 3,750 | 3,755 | 3,675 | 3,675 | 2,300 | 918.75 |
| 2019-01-30 | 3,620 | 3,810 | 3,620 | 3,735 | 4,500 | 933.75 |
| 2019-01-29 | 3,600 | 3,630 | 3,570 | 3,605 | 2,700 | 901.25 |
| 2019-01-28 | 3,615 | 3,615 | 3,565 | 3,605 | 2,000 | 901.25 |
| 2019-01-25 | 3,640 | 3,640 | 3,545 | 3,565 | 2,700 | 891.25 |
| 2019-01-24 | 3,530 | 3,615 | 3,515 | 3,575 | 2,600 | 893.75 |
| 2019-01-23 | 3,530 | 3,645 | 3,525 | 3,600 | 3,300 | 900 |
| 2019-01-22 | 3,650 | 3,650 | 3,600 | 3,600 | 2,600 | 900 |
| 2019-01-21 | 3,700 | 3,700 | 3,595 | 3,700 | 5,000 | 925 |
| 2019-01-18 | 3,585 | 3,680 | 3,500 | 3,680 | 8,800 | 920 |
| 2019-01-17 | 3,560 | 3,705 | 3,535 | 3,705 | 7,400 | 926.25 |
| 2019-01-16 | 3,500 | 3,625 | 3,450 | 3,605 | 5,700 | 901.25 |
| 2019-01-15 | 3,585 | 3,620 | 3,480 | 3,535 | 4,300 | 883.75 |
| 2019-01-11 | 3,590 | 3,600 | 3,580 | 3,585 | 2,500 | 896.25 |
| 2019-01-10 | 3,615 | 3,635 | 3,550 | 3,635 | 5,700 | 908.75 |
| 2019-01-09 | 3,700 | 3,700 | 3,560 | 3,685 | 7,300 | 921.25 |
| 2019-01-08 | 3,705 | 3,845 | 3,570 | 3,765 | 6,400 | 941.25 |
| 2019-01-07 | 3,505 | 3,870 | 3,385 | 3,705 | 14,100 | 926.25 |
| 2019-01-04 | 3,330 | 3,490 | 3,150 | 3,490 | 8,800 | 872.50 |
分割・併合履歴 ： [2023-10-30]1株→2株 [2020-04-28]1株→2株
