3662 (株)エイチーム 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 | 1,140 | 1,140 | 1,098 | 1,098 | 263,900 | 1,098 |
| 2019-12-27 | 1,128 | 1,148 | 1,125 | 1,141 | 109,000 | 1,141 |
| 2019-12-26 | 1,118 | 1,128 | 1,113 | 1,127 | 126,300 | 1,127 |
| 2019-12-25 | 1,132 | 1,139 | 1,101 | 1,113 | 162,800 | 1,113 |
| 2019-12-24 | 1,132 | 1,144 | 1,132 | 1,137 | 74,500 | 1,137 |
| 2019-12-23 | 1,153 | 1,157 | 1,134 | 1,142 | 94,000 | 1,142 |
| 2019-12-20 | 1,141 | 1,158 | 1,141 | 1,153 | 129,000 | 1,153 |
| 2019-12-19 | 1,150 | 1,167 | 1,143 | 1,150 | 140,800 | 1,150 |
| 2019-12-18 | 1,153 | 1,154 | 1,139 | 1,147 | 117,600 | 1,147 |
| 2019-12-17 | 1,126 | 1,154 | 1,123 | 1,152 | 187,200 | 1,152 |
| 2019-12-16 | 1,122 | 1,126 | 1,112 | 1,123 | 107,800 | 1,123 |
| 2019-12-13 | 1,148 | 1,151 | 1,119 | 1,121 | 176,900 | 1,121 |
| 2019-12-12 | 1,140 | 1,144 | 1,124 | 1,136 | 127,400 | 1,136 |
| 2019-12-11 | 1,188 | 1,193 | 1,131 | 1,139 | 342,400 | 1,139 |
| 2019-12-10 | 1,121 | 1,185 | 1,119 | 1,179 | 347,100 | 1,179 |
| 2019-12-09 | 1,100 | 1,142 | 1,096 | 1,124 | 463,000 | 1,124 |
| 2019-12-06 | 1,123 | 1,136 | 1,123 | 1,130 | 189,300 | 1,130 |
| 2019-12-05 | 1,142 | 1,147 | 1,116 | 1,121 | 165,900 | 1,121 |
| 2019-12-04 | 1,123 | 1,133 | 1,117 | 1,133 | 134,900 | 1,133 |
| 2019-12-03 | 1,132 | 1,133 | 1,116 | 1,127 | 154,000 | 1,127 |
| 2019-12-02 | 1,128 | 1,160 | 1,128 | 1,138 | 222,300 | 1,138 |
| 2019-11-29 | 1,135 | 1,144 | 1,115 | 1,125 | 154,700 | 1,125 |
| 2019-11-28 | 1,132 | 1,146 | 1,132 | 1,143 | 167,300 | 1,143 |
| 2019-11-27 | 1,129 | 1,134 | 1,120 | 1,128 | 104,000 | 1,128 |
| 2019-11-26 | 1,131 | 1,132 | 1,115 | 1,128 | 115,200 | 1,128 |
| 2019-11-25 | 1,130 | 1,132 | 1,113 | 1,127 | 117,700 | 1,127 |
| 2019-11-22 | 1,081 | 1,135 | 1,078 | 1,126 | 306,400 | 1,126 |
| 2019-11-21 | 1,100 | 1,111 | 1,068 | 1,092 | 206,700 | 1,092 |
| 2019-11-20 | 1,072 | 1,102 | 1,068 | 1,091 | 251,600 | 1,091 |
| 2019-11-19 | 1,072 | 1,073 | 1,051 | 1,068 | 78,300 | 1,068 |
| 2019-11-18 | 1,062 | 1,072 | 1,044 | 1,065 | 132,100 | 1,065 |
| 2019-11-15 | 1,066 | 1,069 | 1,054 | 1,055 | 109,300 | 1,055 |
| 2019-11-14 | 1,074 | 1,095 | 1,063 | 1,070 | 201,200 | 1,070 |
| 2019-11-13 | 1,075 | 1,076 | 1,055 | 1,070 | 155,300 | 1,070 |
| 2019-11-12 | 1,072 | 1,084 | 1,065 | 1,080 | 97,200 | 1,080 |
| 2019-11-11 | 1,070 | 1,091 | 1,064 | 1,068 | 199,800 | 1,068 |
| 2019-11-08 | 1,061 | 1,073 | 1,050 | 1,060 | 125,500 | 1,060 |
| 2019-11-07 | 1,041 | 1,057 | 1,026 | 1,054 | 169,800 | 1,054 |
| 2019-11-06 | 1,056 | 1,073 | 1,048 | 1,050 | 120,600 | 1,050 |
| 2019-11-05 | 1,089 | 1,096 | 1,056 | 1,056 | 201,700 | 1,056 |
| 2019-11-01 | 1,058 | 1,064 | 1,045 | 1,062 | 168,000 | 1,062 |
| 2019-10-31 | 1,084 | 1,095 | 1,064 | 1,064 | 199,200 | 1,064 |
| 2019-10-30 | 1,100 | 1,112 | 1,066 | 1,084 | 290,100 | 1,084 |
| 2019-10-29 | 1,095 | 1,111 | 1,090 | 1,097 | 139,700 | 1,097 |
| 2019-10-28 | 1,068 | 1,096 | 1,065 | 1,080 | 158,200 | 1,080 |
| 2019-10-25 | 1,081 | 1,085 | 1,058 | 1,067 | 112,300 | 1,067 |
| 2019-10-24 | 1,082 | 1,089 | 1,071 | 1,080 | 89,900 | 1,080 |
| 2019-10-23 | 1,076 | 1,097 | 1,068 | 1,071 | 148,600 | 1,071 |
| 2019-10-21 | 1,054 | 1,078 | 1,052 | 1,076 | 110,300 | 1,076 |
| 2019-10-18 | 1,047 | 1,059 | 1,038 | 1,054 | 138,100 | 1,054 |
| 2019-10-17 | 1,044 | 1,050 | 1,032 | 1,033 | 137,600 | 1,033 |
| 2019-10-16 | 1,087 | 1,088 | 1,032 | 1,036 | 273,500 | 1,036 |
| 2019-10-15 | 1,066 | 1,079 | 1,059 | 1,073 | 137,800 | 1,073 |
| 2019-10-11 | 1,044 | 1,059 | 1,032 | 1,051 | 111,600 | 1,051 |
| 2019-10-10 | 1,061 | 1,068 | 1,042 | 1,042 | 144,900 | 1,042 |
| 2019-10-09 | 1,070 | 1,078 | 1,060 | 1,060 | 144,100 | 1,060 |
| 2019-10-08 | 1,045 | 1,089 | 1,045 | 1,076 | 234,600 | 1,076 |
| 2019-10-07 | 1,055 | 1,059 | 1,033 | 1,050 | 160,800 | 1,050 |
| 2019-10-04 | 1,062 | 1,084 | 1,054 | 1,065 | 231,800 | 1,065 |
| 2019-10-03 | 1,087 | 1,097 | 1,051 | 1,061 | 255,900 | 1,061 |
| 2019-10-02 | 1,113 | 1,122 | 1,100 | 1,100 | 177,800 | 1,100 |
| 2019-10-01 | 1,132 | 1,132 | 1,101 | 1,114 | 272,800 | 1,114 |
| 2019-09-30 | 1,103 | 1,156 | 1,103 | 1,126 | 509,300 | 1,126 |
| 2019-09-27 | 1,098 | 1,110 | 1,084 | 1,110 | 270,600 | 1,110 |
| 2019-09-26 | 1,124 | 1,144 | 1,099 | 1,101 | 428,200 | 1,101 |
| 2019-09-25 | 1,121 | 1,135 | 1,075 | 1,111 | 588,400 | 1,111 |
| 2019-09-24 | 1,079 | 1,157 | 1,068 | 1,142 | 876,900 | 1,142 |
| 2019-09-20 | 1,097 | 1,113 | 1,063 | 1,081 | 640,400 | 1,081 |
| 2019-09-19 | 1,002 | 1,087 | 1,002 | 1,067 | 1,642,300 | 1,067 |
| 2019-09-18 | 945 | 1,023 | 945 | 972 | 1,155,300 | 972 |
| 2019-09-17 | 942 | 956 | 908 | 944 | 2,470,000 | 944 |
| 2019-09-13 | 1,130 | 1,130 | 1,064 | 1,077 | 832,500 | 1,077 |
| 2019-09-12 | 1,152 | 1,162 | 1,135 | 1,142 | 226,400 | 1,142 |
| 2019-09-11 | 1,121 | 1,151 | 1,115 | 1,143 | 257,500 | 1,143 |
| 2019-09-10 | 1,142 | 1,143 | 1,108 | 1,120 | 293,700 | 1,120 |
| 2019-09-09 | 1,127 | 1,147 | 1,117 | 1,141 | 329,500 | 1,141 |
| 2019-09-06 | 1,107 | 1,130 | 1,101 | 1,121 | 314,000 | 1,121 |
| 2019-09-05 | 1,075 | 1,115 | 1,072 | 1,111 | 317,700 | 1,111 |
| 2019-09-04 | 1,089 | 1,097 | 1,056 | 1,063 | 265,000 | 1,063 |
| 2019-09-03 | 1,096 | 1,110 | 1,085 | 1,104 | 150,700 | 1,104 |
| 2019-09-02 | 1,114 | 1,117 | 1,093 | 1,102 | 143,700 | 1,102 |
| 2019-08-30 | 1,097 | 1,115 | 1,084 | 1,115 | 168,800 | 1,115 |
| 2019-08-29 | 1,109 | 1,124 | 1,090 | 1,099 | 179,000 | 1,099 |
| 2019-08-28 | 1,104 | 1,109 | 1,090 | 1,093 | 146,900 | 1,093 |
| 2019-08-27 | 1,091 | 1,114 | 1,078 | 1,106 | 287,500 | 1,106 |
| 2019-08-26 | 1,066 | 1,089 | 1,055 | 1,072 | 332,200 | 1,072 |
| 2019-08-23 | 1,104 | 1,115 | 1,098 | 1,111 | 166,200 | 1,111 |
| 2019-08-22 | 1,107 | 1,120 | 1,093 | 1,110 | 224,800 | 1,110 |
| 2019-08-21 | 1,105 | 1,105 | 1,081 | 1,097 | 181,100 | 1,097 |
| 2019-08-20 | 1,109 | 1,115 | 1,089 | 1,114 | 244,100 | 1,114 |
| 2019-08-19 | 1,074 | 1,108 | 1,066 | 1,100 | 288,100 | 1,100 |
| 2019-08-16 | 1,047 | 1,064 | 1,042 | 1,055 | 218,200 | 1,055 |
| 2019-08-15 | 1,041 | 1,054 | 1,032 | 1,043 | 201,200 | 1,043 |
| 2019-08-14 | 1,066 | 1,073 | 1,043 | 1,068 | 338,100 | 1,068 |
| 2019-08-13 | 1,050 | 1,066 | 1,047 | 1,058 | 209,200 | 1,058 |
| 2019-08-09 | 1,088 | 1,093 | 1,066 | 1,070 | 167,000 | 1,070 |
| 2019-08-08 | 1,070 | 1,080 | 1,051 | 1,075 | 137,900 | 1,075 |
| 2019-08-07 | 1,045 | 1,070 | 1,040 | 1,064 | 285,700 | 1,064 |
| 2019-08-06 | 1,000 | 1,050 | 996 | 1,046 | 387,800 | 1,046 |
| 2019-08-05 | 1,090 | 1,090 | 1,035 | 1,051 | 521,300 | 1,051 |
| 2019-08-02 | 1,113 | 1,126 | 1,098 | 1,107 | 401,300 | 1,107 |
| 2019-08-01 | 1,127 | 1,135 | 1,118 | 1,128 | 260,800 | 1,128 |
| 2019-07-31 | 1,114 | 1,121 | 1,102 | 1,120 | 252,300 | 1,120 |
| 2019-07-30 | 1,105 | 1,127 | 1,102 | 1,111 | 256,900 | 1,111 |
| 2019-07-29 | 1,149 | 1,155 | 1,110 | 1,114 | 868,800 | 1,114 |
| 2019-07-26 | 1,123 | 1,155 | 1,117 | 1,140 | 386,700 | 1,140 |
| 2019-07-25 | 1,110 | 1,129 | 1,109 | 1,122 | 277,700 | 1,122 |
| 2019-07-24 | 1,130 | 1,130 | 1,106 | 1,116 | 402,700 | 1,116 |
| 2019-07-23 | 1,117 | 1,155 | 1,117 | 1,147 | 351,300 | 1,147 |
| 2019-07-22 | 1,112 | 1,120 | 1,095 | 1,114 | 341,800 | 1,114 |
| 2019-07-19 | 1,120 | 1,145 | 1,119 | 1,125 | 358,800 | 1,125 |
| 2019-07-18 | 1,151 | 1,152 | 1,112 | 1,119 | 479,200 | 1,119 |
| 2019-07-17 | 1,182 | 1,184 | 1,150 | 1,159 | 411,400 | 1,159 |
| 2019-07-16 | 1,177 | 1,205 | 1,171 | 1,193 | 338,400 | 1,193 |
| 2019-07-12 | 1,199 | 1,199 | 1,156 | 1,166 | 332,300 | 1,166 |
| 2019-07-11 | 1,208 | 1,209 | 1,190 | 1,199 | 188,300 | 1,199 |
| 2019-07-10 | 1,187 | 1,205 | 1,177 | 1,199 | 295,400 | 1,199 |
| 2019-07-09 | 1,227 | 1,232 | 1,181 | 1,184 | 454,000 | 1,184 |
| 2019-07-08 | 1,246 | 1,247 | 1,197 | 1,199 | 380,800 | 1,199 |
| 2019-07-05 | 1,214 | 1,250 | 1,214 | 1,235 | 494,600 | 1,235 |
| 2019-07-04 | 1,201 | 1,244 | 1,184 | 1,213 | 607,400 | 1,213 |
| 2019-07-03 | 1,198 | 1,213 | 1,166 | 1,180 | 388,600 | 1,180 |
| 2019-07-02 | 1,170 | 1,190 | 1,144 | 1,188 | 361,700 | 1,188 |
| 2019-07-01 | 1,146 | 1,179 | 1,143 | 1,170 | 400,100 | 1,170 |
| 2019-06-28 | 1,150 | 1,161 | 1,129 | 1,136 | 365,700 | 1,136 |
| 2019-06-27 | 1,144 | 1,144 | 1,118 | 1,144 | 665,900 | 1,144 |
| 2019-06-26 | 1,172 | 1,172 | 1,142 | 1,155 | 370,600 | 1,155 |
| 2019-06-25 | 1,177 | 1,192 | 1,154 | 1,178 | 433,400 | 1,178 |
| 2019-06-24 | 1,179 | 1,192 | 1,167 | 1,177 | 368,700 | 1,177 |
| 2019-06-21 | 1,224 | 1,225 | 1,152 | 1,167 | 1,020,900 | 1,167 |
| 2019-06-20 | 1,223 | 1,238 | 1,214 | 1,237 | 495,500 | 1,237 |
| 2019-06-19 | 1,224 | 1,244 | 1,209 | 1,220 | 552,200 | 1,220 |
| 2019-06-18 | 1,223 | 1,263 | 1,191 | 1,215 | 1,343,900 | 1,215 |
| 2019-06-17 | 1,320 | 1,322 | 1,222 | 1,246 | 1,999,800 | 1,246 |
| 2019-06-14 | 1,533 | 1,556 | 1,470 | 1,550 | 366,500 | 1,550 |
| 2019-06-13 | 1,570 | 1,583 | 1,511 | 1,519 | 182,800 | 1,519 |
| 2019-06-12 | 1,567 | 1,583 | 1,558 | 1,564 | 138,200 | 1,564 |
| 2019-06-11 | 1,550 | 1,570 | 1,521 | 1,570 | 173,900 | 1,570 |
| 2019-06-10 | 1,532 | 1,556 | 1,524 | 1,546 | 150,300 | 1,546 |
| 2019-06-07 | 1,492 | 1,527 | 1,481 | 1,517 | 155,500 | 1,517 |
| 2019-06-06 | 1,516 | 1,527 | 1,480 | 1,481 | 146,700 | 1,481 |
| 2019-06-05 | 1,493 | 1,532 | 1,489 | 1,532 | 200,400 | 1,532 |
| 2019-06-04 | 1,433 | 1,445 | 1,409 | 1,444 | 147,000 | 1,444 |
| 2019-06-03 | 1,495 | 1,495 | 1,409 | 1,418 | 312,300 | 1,418 |
| 2019-05-31 | 1,525 | 1,538 | 1,495 | 1,506 | 207,500 | 1,506 |
| 2019-05-30 | 1,545 | 1,545 | 1,511 | 1,522 | 164,800 | 1,522 |
| 2019-05-29 | 1,570 | 1,570 | 1,532 | 1,560 | 113,900 | 1,560 |
| 2019-05-28 | 1,569 | 1,589 | 1,553 | 1,589 | 135,600 | 1,589 |
| 2019-05-27 | 1,548 | 1,580 | 1,537 | 1,570 | 160,800 | 1,570 |
| 2019-05-24 | 1,529 | 1,545 | 1,516 | 1,523 | 127,800 | 1,523 |
| 2019-05-23 | 1,564 | 1,572 | 1,548 | 1,556 | 78,800 | 1,556 |
| 2019-05-22 | 1,551 | 1,608 | 1,551 | 1,579 | 154,100 | 1,579 |
| 2019-05-21 | 1,548 | 1,548 | 1,503 | 1,542 | 112,000 | 1,542 |
| 2019-05-20 | 1,599 | 1,605 | 1,546 | 1,547 | 94,700 | 1,547 |
| 2019-05-17 | 1,587 | 1,604 | 1,571 | 1,594 | 150,800 | 1,594 |
| 2019-05-16 | 1,580 | 1,590 | 1,549 | 1,563 | 135,700 | 1,563 |
| 2019-05-15 | 1,566 | 1,591 | 1,545 | 1,587 | 140,400 | 1,587 |
| 2019-05-14 | 1,498 | 1,551 | 1,485 | 1,547 | 201,600 | 1,547 |
| 2019-05-13 | 1,570 | 1,586 | 1,548 | 1,559 | 149,300 | 1,559 |
| 2019-05-10 | 1,577 | 1,647 | 1,561 | 1,587 | 280,000 | 1,587 |
| 2019-05-09 | 1,588 | 1,608 | 1,570 | 1,577 | 218,900 | 1,577 |
| 2019-05-08 | 1,574 | 1,603 | 1,569 | 1,594 | 158,800 | 1,594 |
| 2019-05-07 | 1,657 | 1,657 | 1,601 | 1,609 | 186,100 | 1,609 |
| 2019-04-26 | 1,678 | 1,682 | 1,651 | 1,659 | 148,300 | 1,659 |
| 2019-04-25 | 1,696 | 1,707 | 1,683 | 1,690 | 149,800 | 1,690 |
| 2019-04-24 | 1,699 | 1,732 | 1,678 | 1,692 | 101,900 | 1,692 |
| 2019-04-23 | 1,677 | 1,708 | 1,665 | 1,679 | 132,100 | 1,679 |
| 2019-04-22 | 1,719 | 1,735 | 1,691 | 1,693 | 114,500 | 1,693 |
| 2019-04-19 | 1,741 | 1,774 | 1,714 | 1,721 | 107,800 | 1,721 |
| 2019-04-18 | 1,814 | 1,814 | 1,748 | 1,751 | 88,700 | 1,751 |
| 2019-04-17 | 1,779 | 1,809 | 1,773 | 1,799 | 98,800 | 1,799 |
| 2019-04-16 | 1,762 | 1,779 | 1,750 | 1,772 | 78,000 | 1,772 |
| 2019-04-15 | 1,750 | 1,790 | 1,743 | 1,759 | 133,300 | 1,759 |
| 2019-04-12 | 1,770 | 1,775 | 1,745 | 1,750 | 104,200 | 1,750 |
| 2019-04-11 | 1,771 | 1,790 | 1,753 | 1,756 | 126,800 | 1,756 |
| 2019-04-10 | 1,819 | 1,819 | 1,781 | 1,791 | 120,500 | 1,791 |
| 2019-04-09 | 1,858 | 1,874 | 1,808 | 1,820 | 140,900 | 1,820 |
| 2019-04-08 | 1,922 | 1,931 | 1,868 | 1,870 | 96,200 | 1,870 |
| 2019-04-05 | 1,936 | 1,975 | 1,921 | 1,931 | 189,600 | 1,931 |
| 2019-04-04 | 1,885 | 1,936 | 1,862 | 1,896 | 198,900 | 1,896 |
| 2019-04-03 | 1,789 | 1,888 | 1,789 | 1,885 | 189,800 | 1,885 |
| 2019-04-02 | 1,789 | 1,813 | 1,772 | 1,796 | 104,700 | 1,796 |
| 2019-04-01 | 1,804 | 1,828 | 1,778 | 1,789 | 149,400 | 1,789 |
| 2019-03-29 | 1,852 | 1,872 | 1,775 | 1,800 | 147,600 | 1,800 |
| 2019-03-28 | 1,819 | 1,843 | 1,813 | 1,826 | 61,600 | 1,826 |
| 2019-03-27 | 1,838 | 1,864 | 1,826 | 1,856 | 103,000 | 1,856 |
| 2019-03-26 | 1,774 | 1,820 | 1,773 | 1,807 | 93,200 | 1,807 |
| 2019-03-25 | 1,750 | 1,762 | 1,731 | 1,754 | 136,100 | 1,754 |
| 2019-03-22 | 1,803 | 1,848 | 1,803 | 1,818 | 105,900 | 1,818 |
| 2019-03-20 | 1,784 | 1,807 | 1,762 | 1,796 | 164,500 | 1,796 |
| 2019-03-19 | 1,885 | 1,885 | 1,751 | 1,756 | 261,900 | 1,756 |
| 2019-03-18 | 1,859 | 1,899 | 1,858 | 1,891 | 106,900 | 1,891 |
| 2019-03-15 | 1,822 | 1,858 | 1,798 | 1,853 | 159,100 | 1,853 |
| 2019-03-14 | 1,840 | 1,840 | 1,787 | 1,817 | 117,800 | 1,817 |
| 2019-03-13 | 1,813 | 1,842 | 1,785 | 1,818 | 189,200 | 1,818 |
| 2019-03-12 | 1,758 | 1,858 | 1,751 | 1,836 | 205,700 | 1,836 |
| 2019-03-11 | 1,700 | 1,759 | 1,661 | 1,736 | 560,000 | 1,736 |
| 2019-03-08 | 1,910 | 1,928 | 1,832 | 1,870 | 254,100 | 1,870 |
| 2019-03-07 | 1,980 | 1,985 | 1,935 | 1,949 | 179,100 | 1,949 |
| 2019-03-06 | 1,923 | 2,000 | 1,913 | 1,990 | 200,400 | 1,990 |
| 2019-03-05 | 1,911 | 1,928 | 1,901 | 1,923 | 113,600 | 1,923 |
| 2019-03-04 | 1,936 | 1,974 | 1,936 | 1,945 | 109,500 | 1,945 |
| 2019-03-01 | 1,900 | 1,948 | 1,898 | 1,936 | 111,300 | 1,936 |
| 2019-02-28 | 1,920 | 1,942 | 1,901 | 1,905 | 86,700 | 1,905 |
| 2019-02-27 | 1,919 | 1,939 | 1,910 | 1,933 | 76,300 | 1,933 |
| 2019-02-26 | 1,929 | 1,930 | 1,884 | 1,910 | 76,300 | 1,910 |
| 2019-02-25 | 1,884 | 1,929 | 1,884 | 1,929 | 74,100 | 1,929 |
| 2019-02-22 | 1,851 | 1,891 | 1,839 | 1,883 | 74,300 | 1,883 |
| 2019-02-21 | 1,882 | 1,896 | 1,866 | 1,867 | 94,200 | 1,867 |
| 2019-02-20 | 1,922 | 1,925 | 1,889 | 1,893 | 72,900 | 1,893 |
| 2019-02-19 | 1,922 | 1,931 | 1,882 | 1,909 | 73,700 | 1,909 |
| 2019-02-18 | 1,934 | 1,934 | 1,894 | 1,922 | 87,400 | 1,922 |
| 2019-02-15 | 1,861 | 1,894 | 1,858 | 1,894 | 79,300 | 1,894 |
| 2019-02-14 | 1,885 | 1,899 | 1,868 | 1,876 | 121,200 | 1,876 |
| 2019-02-13 | 1,852 | 1,907 | 1,849 | 1,892 | 146,500 | 1,892 |
| 2019-02-12 | 1,791 | 1,855 | 1,791 | 1,848 | 105,300 | 1,848 |
| 2019-02-08 | 1,786 | 1,814 | 1,769 | 1,786 | 123,900 | 1,786 |
| 2019-02-07 | 1,831 | 1,831 | 1,791 | 1,808 | 133,400 | 1,808 |
| 2019-02-06 | 1,813 | 1,842 | 1,810 | 1,835 | 143,300 | 1,835 |
| 2019-02-05 | 1,835 | 1,835 | 1,791 | 1,827 | 130,000 | 1,827 |
| 2019-02-04 | 1,764 | 1,828 | 1,764 | 1,827 | 164,500 | 1,827 |
| 2019-02-01 | 1,750 | 1,764 | 1,731 | 1,741 | 106,700 | 1,741 |
| 2019-01-31 | 1,708 | 1,755 | 1,708 | 1,743 | 167,300 | 1,743 |
| 2019-01-30 | 1,710 | 1,736 | 1,671 | 1,672 | 210,000 | 1,672 |
| 2019-01-29 | 1,723 | 1,753 | 1,704 | 1,750 | 134,800 | 1,750 |
| 2019-01-28 | 1,715 | 1,771 | 1,715 | 1,751 | 272,800 | 1,751 |
| 2019-01-25 | 1,703 | 1,730 | 1,682 | 1,702 | 169,500 | 1,702 |
| 2019-01-24 | 1,651 | 1,724 | 1,644 | 1,721 | 138,300 | 1,721 |
| 2019-01-23 | 1,631 | 1,680 | 1,622 | 1,664 | 107,000 | 1,664 |
| 2019-01-22 | 1,627 | 1,677 | 1,627 | 1,649 | 124,000 | 1,649 |
| 2019-01-21 | 1,684 | 1,705 | 1,626 | 1,631 | 156,300 | 1,631 |
| 2019-01-18 | 1,633 | 1,673 | 1,625 | 1,669 | 186,100 | 1,669 |
| 2019-01-17 | 1,634 | 1,634 | 1,591 | 1,622 | 148,200 | 1,622 |
| 2019-01-16 | 1,609 | 1,627 | 1,584 | 1,617 | 192,600 | 1,617 |
| 2019-01-15 | 1,562 | 1,598 | 1,536 | 1,589 | 136,300 | 1,589 |
| 2019-01-11 | 1,581 | 1,600 | 1,557 | 1,563 | 98,200 | 1,563 |
| 2019-01-10 | 1,561 | 1,590 | 1,530 | 1,576 | 174,600 | 1,576 |
| 2019-01-09 | 1,530 | 1,586 | 1,525 | 1,547 | 265,800 | 1,547 |
| 2019-01-08 | 1,531 | 1,551 | 1,507 | 1,535 | 272,100 | 1,535 |
| 2019-01-07 | 1,494 | 1,560 | 1,492 | 1,535 | 208,300 | 1,535 |
| 2019-01-04 | 1,403 | 1,454 | 1,395 | 1,451 | 202,400 | 1,451 |
分割・併合履歴 ： [2015-04-27]1株→2株 [2012-05-29]1株→3株
