3692 (株)FFRIセキュリティ 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 | 2,742 | 2,744 | 2,684 | 2,717 | 62,500 | 2,717 |
| 2019-12-27 | 2,759 | 2,796 | 2,737 | 2,758 | 69,700 | 2,758 |
| 2019-12-26 | 2,705 | 2,795 | 2,705 | 2,780 | 130,100 | 2,780 |
| 2019-12-25 | 2,679 | 2,714 | 2,675 | 2,683 | 131,800 | 2,683 |
| 2019-12-24 | 2,636 | 2,688 | 2,636 | 2,686 | 64,000 | 2,686 |
| 2019-12-23 | 2,725 | 2,743 | 2,626 | 2,647 | 180,100 | 2,647 |
| 2019-12-20 | 2,720 | 2,779 | 2,673 | 2,742 | 266,200 | 2,742 |
| 2019-12-19 | 2,731 | 2,747 | 2,708 | 2,712 | 66,800 | 2,712 |
| 2019-12-18 | 2,777 | 2,832 | 2,740 | 2,748 | 85,700 | 2,748 |
| 2019-12-17 | 2,722 | 2,777 | 2,693 | 2,777 | 86,200 | 2,777 |
| 2019-12-16 | 2,760 | 2,760 | 2,692 | 2,694 | 139,400 | 2,694 |
| 2019-12-13 | 2,765 | 2,788 | 2,706 | 2,784 | 143,900 | 2,784 |
| 2019-12-12 | 2,750 | 2,768 | 2,706 | 2,733 | 103,700 | 2,733 |
| 2019-12-11 | 2,809 | 2,825 | 2,743 | 2,746 | 127,200 | 2,746 |
| 2019-12-10 | 2,834 | 2,836 | 2,800 | 2,817 | 87,100 | 2,817 |
| 2019-12-09 | 2,892 | 2,892 | 2,840 | 2,845 | 74,500 | 2,845 |
| 2019-12-06 | 2,885 | 2,890 | 2,870 | 2,877 | 21,700 | 2,877 |
| 2019-12-05 | 2,913 | 2,927 | 2,873 | 2,885 | 40,700 | 2,885 |
| 2019-12-04 | 2,900 | 2,931 | 2,886 | 2,907 | 34,000 | 2,907 |
| 2019-12-03 | 2,900 | 2,936 | 2,865 | 2,933 | 46,500 | 2,933 |
| 2019-12-02 | 2,902 | 2,943 | 2,902 | 2,919 | 36,100 | 2,919 |
| 2019-11-29 | 2,870 | 2,947 | 2,860 | 2,913 | 113,500 | 2,913 |
| 2019-11-28 | 2,921 | 2,921 | 2,826 | 2,863 | 126,700 | 2,863 |
| 2019-11-27 | 2,915 | 2,948 | 2,882 | 2,922 | 79,700 | 2,922 |
| 2019-11-26 | 2,976 | 2,992 | 2,901 | 2,922 | 87,800 | 2,922 |
| 2019-11-25 | 2,923 | 2,975 | 2,920 | 2,975 | 70,200 | 2,975 |
| 2019-11-22 | 2,874 | 2,912 | 2,846 | 2,892 | 47,000 | 2,892 |
| 2019-11-21 | 2,832 | 2,868 | 2,785 | 2,864 | 33,800 | 2,864 |
| 2019-11-20 | 2,871 | 2,892 | 2,829 | 2,844 | 27,100 | 2,844 |
| 2019-11-19 | 2,892 | 2,903 | 2,848 | 2,892 | 25,500 | 2,892 |
| 2019-11-18 | 2,810 | 2,892 | 2,790 | 2,889 | 63,300 | 2,889 |
| 2019-11-15 | 2,763 | 2,788 | 2,726 | 2,775 | 78,600 | 2,775 |
| 2019-11-14 | 2,815 | 2,815 | 2,671 | 2,744 | 136,700 | 2,744 |
| 2019-11-13 | 2,905 | 2,917 | 2,831 | 2,833 | 84,400 | 2,833 |
| 2019-11-12 | 2,889 | 2,955 | 2,888 | 2,917 | 56,300 | 2,917 |
| 2019-11-11 | 2,880 | 2,925 | 2,873 | 2,910 | 30,000 | 2,910 |
| 2019-11-08 | 2,947 | 2,947 | 2,870 | 2,886 | 26,800 | 2,886 |
| 2019-11-07 | 2,927 | 2,932 | 2,888 | 2,932 | 27,600 | 2,932 |
| 2019-11-06 | 2,944 | 2,945 | 2,907 | 2,931 | 24,700 | 2,931 |
| 2019-11-05 | 2,915 | 2,925 | 2,887 | 2,925 | 44,100 | 2,925 |
| 2019-11-01 | 2,857 | 2,887 | 2,806 | 2,887 | 89,000 | 2,887 |
| 2019-10-31 | 2,874 | 2,927 | 2,831 | 2,831 | 84,700 | 2,831 |
| 2019-10-30 | 2,940 | 2,945 | 2,864 | 2,873 | 86,500 | 2,873 |
| 2019-10-29 | 2,969 | 2,969 | 2,906 | 2,925 | 65,400 | 2,925 |
| 2019-10-28 | 2,975 | 3,005 | 2,961 | 2,963 | 27,200 | 2,963 |
| 2019-10-25 | 2,990 | 2,990 | 2,950 | 2,988 | 24,500 | 2,988 |
| 2019-10-24 | 3,000 | 3,000 | 2,948 | 2,972 | 26,600 | 2,972 |
| 2019-10-23 | 2,990 | 3,000 | 2,904 | 3,000 | 68,800 | 3,000 |
| 2019-10-21 | 2,940 | 2,993 | 2,920 | 2,990 | 61,700 | 2,990 |
| 2019-10-18 | 2,887 | 2,961 | 2,881 | 2,936 | 132,300 | 2,936 |
| 2019-10-17 | 2,917 | 2,927 | 2,855 | 2,879 | 109,500 | 2,879 |
| 2019-10-16 | 2,986 | 3,020 | 2,907 | 2,940 | 123,700 | 2,940 |
| 2019-10-15 | 3,120 | 3,120 | 2,958 | 2,979 | 206,500 | 2,979 |
| 2019-10-11 | 3,175 | 3,175 | 3,110 | 3,115 | 32,100 | 3,115 |
| 2019-10-10 | 3,215 | 3,215 | 3,100 | 3,155 | 44,500 | 3,155 |
| 2019-10-09 | 3,220 | 3,270 | 3,170 | 3,215 | 48,600 | 3,215 |
| 2019-10-08 | 3,255 | 3,270 | 3,225 | 3,270 | 34,700 | 3,270 |
| 2019-10-07 | 3,230 | 3,245 | 3,190 | 3,225 | 30,700 | 3,225 |
| 2019-10-04 | 3,235 | 3,275 | 3,135 | 3,185 | 46,800 | 3,185 |
| 2019-10-03 | 3,200 | 3,210 | 3,060 | 3,200 | 89,200 | 3,200 |
| 2019-10-02 | 3,215 | 3,280 | 3,205 | 3,235 | 32,000 | 3,235 |
| 2019-10-01 | 3,200 | 3,260 | 3,160 | 3,230 | 58,300 | 3,230 |
| 2019-09-30 | 3,270 | 3,290 | 3,130 | 3,160 | 49,900 | 3,160 |
| 2019-09-27 | 3,195 | 3,245 | 3,180 | 3,230 | 40,800 | 3,230 |
| 2019-09-26 | 3,260 | 3,280 | 3,150 | 3,180 | 40,300 | 3,180 |
| 2019-09-25 | 3,345 | 3,345 | 3,210 | 3,220 | 54,700 | 3,220 |
| 2019-09-24 | 3,335 | 3,360 | 3,305 | 3,345 | 35,900 | 3,345 |
| 2019-09-20 | 3,435 | 3,440 | 3,315 | 3,330 | 216,000 | 3,330 |
| 2019-09-19 | 3,340 | 3,430 | 3,320 | 3,385 | 80,900 | 3,385 |
| 2019-09-18 | 3,445 | 3,515 | 3,255 | 3,285 | 168,800 | 3,285 |
| 2019-09-17 | 3,190 | 3,385 | 3,175 | 3,380 | 127,100 | 3,380 |
| 2019-09-13 | 3,145 | 3,245 | 3,095 | 3,215 | 91,400 | 3,215 |
| 2019-09-12 | 3,140 | 3,140 | 3,090 | 3,120 | 22,000 | 3,120 |
| 2019-09-11 | 3,045 | 3,100 | 3,025 | 3,090 | 37,600 | 3,090 |
| 2019-09-10 | 3,105 | 3,105 | 3,055 | 3,055 | 33,600 | 3,055 |
| 2019-09-09 | 3,075 | 3,095 | 3,040 | 3,070 | 29,300 | 3,070 |
| 2019-09-06 | 3,135 | 3,170 | 3,015 | 3,060 | 64,300 | 3,060 |
| 2019-09-05 | 3,060 | 3,160 | 3,045 | 3,110 | 73,900 | 3,110 |
| 2019-09-04 | 3,040 | 3,065 | 2,995 | 3,040 | 49,800 | 3,040 |
| 2019-09-03 | 2,924 | 3,050 | 2,893 | 3,040 | 92,600 | 3,040 |
| 2019-09-02 | 2,941 | 3,030 | 2,910 | 2,923 | 85,600 | 2,923 |
| 2019-08-30 | 2,900 | 2,984 | 2,900 | 2,935 | 94,500 | 2,935 |
| 2019-08-29 | 3,000 | 3,015 | 2,873 | 2,942 | 141,700 | 2,942 |
| 2019-08-28 | 3,100 | 3,100 | 3,000 | 3,000 | 57,000 | 3,000 |
| 2019-08-27 | 3,120 | 3,140 | 3,095 | 3,110 | 28,300 | 3,110 |
| 2019-08-26 | 3,065 | 3,130 | 3,065 | 3,085 | 34,900 | 3,085 |
| 2019-08-23 | 3,150 | 3,160 | 3,090 | 3,135 | 36,900 | 3,135 |
| 2019-08-22 | 3,205 | 3,215 | 3,100 | 3,115 | 61,600 | 3,115 |
| 2019-08-21 | 3,135 | 3,200 | 3,120 | 3,190 | 35,900 | 3,190 |
| 2019-08-20 | 3,155 | 3,180 | 3,120 | 3,155 | 55,600 | 3,155 |
| 2019-08-19 | 3,055 | 3,140 | 3,055 | 3,125 | 75,000 | 3,125 |
| 2019-08-16 | 3,015 | 3,075 | 3,010 | 3,050 | 67,900 | 3,050 |
| 2019-08-15 | 3,040 | 3,130 | 3,025 | 3,055 | 138,600 | 3,055 |
| 2019-08-14 | 3,430 | 3,600 | 3,095 | 3,105 | 368,100 | 3,105 |
| 2019-08-13 | 3,360 | 3,545 | 3,355 | 3,430 | 165,600 | 3,430 |
| 2019-08-09 | 3,420 | 3,490 | 3,380 | 3,395 | 66,500 | 3,395 |
| 2019-08-08 | 3,410 | 3,440 | 3,340 | 3,415 | 68,100 | 3,415 |
| 2019-08-07 | 3,485 | 3,550 | 3,380 | 3,385 | 124,900 | 3,385 |
| 2019-08-06 | 3,385 | 3,480 | 3,320 | 3,450 | 130,300 | 3,450 |
| 2019-08-05 | 3,515 | 3,605 | 3,445 | 3,545 | 182,900 | 3,545 |
| 2019-08-02 | 3,555 | 3,625 | 3,510 | 3,545 | 136,100 | 3,545 |
| 2019-08-01 | 3,620 | 3,675 | 3,585 | 3,650 | 132,100 | 3,650 |
| 2019-07-31 | 3,550 | 3,690 | 3,550 | 3,685 | 122,200 | 3,685 |
| 2019-07-30 | 3,480 | 3,645 | 3,480 | 3,555 | 128,900 | 3,555 |
| 2019-07-29 | 3,555 | 3,590 | 3,485 | 3,505 | 105,100 | 3,505 |
| 2019-07-26 | 3,530 | 3,625 | 3,530 | 3,565 | 141,900 | 3,565 |
| 2019-07-25 | 3,620 | 3,680 | 3,570 | 3,585 | 102,500 | 3,585 |
| 2019-07-24 | 3,630 | 3,695 | 3,625 | 3,685 | 87,800 | 3,685 |
| 2019-07-23 | 3,655 | 3,715 | 3,600 | 3,630 | 133,400 | 3,630 |
| 2019-07-22 | 3,855 | 3,915 | 3,650 | 3,690 | 223,700 | 3,690 |
| 2019-07-19 | 3,815 | 3,925 | 3,695 | 3,925 | 483,900 | 3,925 |
| 2019-07-18 | 4,000 | 4,000 | 3,770 | 3,810 | 228,200 | 3,810 |
| 2019-07-17 | 4,095 | 4,100 | 3,965 | 4,000 | 140,100 | 4,000 |
| 2019-07-16 | 4,200 | 4,230 | 4,025 | 4,075 | 190,000 | 4,075 |
| 2019-07-12 | 4,300 | 4,370 | 4,225 | 4,225 | 142,500 | 4,225 |
| 2019-07-11 | 4,430 | 4,445 | 4,300 | 4,320 | 90,000 | 4,320 |
| 2019-07-10 | 4,430 | 4,490 | 4,400 | 4,445 | 54,100 | 4,445 |
| 2019-07-09 | 4,495 | 4,540 | 4,385 | 4,430 | 90,300 | 4,430 |
| 2019-07-08 | 4,500 | 4,670 | 4,480 | 4,530 | 98,500 | 4,530 |
| 2019-07-05 | 4,615 | 4,615 | 4,475 | 4,565 | 180,900 | 4,565 |
| 2019-07-04 | 4,825 | 4,930 | 4,660 | 4,665 | 174,600 | 4,665 |
| 2019-07-03 | 4,760 | 4,815 | 4,705 | 4,790 | 85,500 | 4,790 |
| 2019-07-02 | 4,710 | 4,810 | 4,695 | 4,760 | 88,200 | 4,760 |
| 2019-07-01 | 4,980 | 5,050 | 4,765 | 4,765 | 193,000 | 4,765 |
| 2019-06-28 | 4,775 | 4,885 | 4,755 | 4,885 | 123,700 | 4,885 |
| 2019-06-27 | 4,780 | 4,850 | 4,730 | 4,805 | 90,700 | 4,805 |
| 2019-06-26 | 4,685 | 4,805 | 4,655 | 4,715 | 130,500 | 4,715 |
| 2019-06-25 | 4,750 | 4,885 | 4,705 | 4,740 | 294,100 | 4,740 |
| 2019-06-24 | 4,610 | 4,730 | 4,540 | 4,695 | 152,600 | 4,695 |
| 2019-06-21 | 4,705 | 4,770 | 4,615 | 4,615 | 310,000 | 4,615 |
| 2019-06-20 | 4,690 | 4,775 | 4,635 | 4,775 | 188,500 | 4,775 |
| 2019-06-19 | 5,010 | 5,090 | 4,675 | 4,780 | 284,800 | 4,780 |
| 2019-06-18 | 4,875 | 4,875 | 4,675 | 4,865 | 236,200 | 4,865 |
| 2019-06-17 | 4,870 | 5,020 | 4,810 | 4,880 | 155,100 | 4,880 |
| 2019-06-14 | 4,920 | 5,040 | 4,820 | 4,895 | 173,900 | 4,895 |
| 2019-06-13 | 4,980 | 4,990 | 4,845 | 4,950 | 186,300 | 4,950 |
| 2019-06-12 | 5,150 | 5,320 | 4,915 | 5,060 | 376,400 | 5,060 |
| 2019-06-11 | 4,790 | 5,110 | 4,790 | 5,080 | 452,300 | 5,080 |
| 2019-06-10 | 4,600 | 4,815 | 4,585 | 4,770 | 272,900 | 4,770 |
| 2019-06-07 | 4,500 | 4,605 | 4,500 | 4,535 | 141,100 | 4,535 |
| 2019-06-06 | 4,490 | 4,535 | 4,390 | 4,500 | 116,200 | 4,500 |
| 2019-06-05 | 4,370 | 4,485 | 4,315 | 4,480 | 177,500 | 4,480 |
| 2019-06-04 | 4,275 | 4,390 | 4,165 | 4,355 | 146,100 | 4,355 |
| 2019-06-03 | 4,345 | 4,345 | 4,165 | 4,265 | 113,800 | 4,265 |
| 2019-05-31 | 4,160 | 4,355 | 4,130 | 4,305 | 115,700 | 4,305 |
| 2019-05-30 | 4,355 | 4,380 | 4,165 | 4,190 | 135,000 | 4,190 |
| 2019-05-29 | 4,100 | 4,360 | 4,090 | 4,310 | 248,400 | 4,310 |
| 2019-05-28 | 4,180 | 4,200 | 4,080 | 4,130 | 147,500 | 4,130 |
| 2019-05-27 | 4,080 | 4,175 | 3,975 | 4,140 | 93,400 | 4,140 |
| 2019-05-24 | 3,980 | 4,125 | 3,910 | 4,085 | 80,000 | 4,085 |
| 2019-05-23 | 4,050 | 4,120 | 4,000 | 4,040 | 91,900 | 4,040 |
| 2019-05-22 | 4,110 | 4,180 | 4,030 | 4,115 | 145,800 | 4,115 |
| 2019-05-21 | 3,910 | 4,185 | 3,820 | 4,130 | 210,600 | 4,130 |
| 2019-05-20 | 3,910 | 4,205 | 3,815 | 3,955 | 401,900 | 3,955 |
| 2019-05-17 | 3,960 | 4,025 | 3,775 | 3,910 | 286,800 | 3,910 |
| 2019-05-16 | 3,670 | 3,950 | 3,615 | 3,950 | 628,100 | 3,950 |
| 2019-05-15 | 3,195 | 3,330 | 3,140 | 3,250 | 76,500 | 3,250 |
| 2019-05-14 | 3,285 | 3,285 | 3,150 | 3,165 | 74,300 | 3,165 |
| 2019-05-13 | 3,390 | 3,390 | 3,310 | 3,355 | 48,200 | 3,355 |
| 2019-05-10 | 3,290 | 3,410 | 3,265 | 3,360 | 74,700 | 3,360 |
| 2019-05-09 | 3,340 | 3,350 | 3,300 | 3,310 | 35,800 | 3,310 |
| 2019-05-08 | 3,320 | 3,385 | 3,250 | 3,350 | 40,100 | 3,350 |
| 2019-05-07 | 3,240 | 3,340 | 3,205 | 3,340 | 56,100 | 3,340 |
| 2019-04-26 | 3,190 | 3,280 | 3,155 | 3,225 | 51,300 | 3,225 |
| 2019-04-25 | 3,180 | 3,180 | 3,125 | 3,170 | 17,400 | 3,170 |
| 2019-04-24 | 3,140 | 3,220 | 3,130 | 3,200 | 49,000 | 3,200 |
| 2019-04-23 | 3,080 | 3,150 | 3,080 | 3,145 | 19,800 | 3,145 |
| 2019-04-22 | 3,175 | 3,215 | 3,050 | 3,070 | 30,300 | 3,070 |
| 2019-04-19 | 3,005 | 3,220 | 3,005 | 3,145 | 96,700 | 3,145 |
| 2019-04-18 | 3,070 | 3,080 | 3,000 | 3,005 | 43,100 | 3,005 |
| 2019-04-17 | 3,065 | 3,100 | 3,030 | 3,050 | 21,600 | 3,050 |
| 2019-04-16 | 3,050 | 3,090 | 3,045 | 3,075 | 26,500 | 3,075 |
| 2019-04-15 | 3,040 | 3,085 | 3,015 | 3,050 | 20,600 | 3,050 |
| 2019-04-12 | 3,100 | 3,100 | 3,035 | 3,045 | 12,600 | 3,045 |
| 2019-04-11 | 3,110 | 3,135 | 3,060 | 3,075 | 28,700 | 3,075 |
| 2019-04-10 | 3,035 | 3,110 | 3,035 | 3,085 | 24,700 | 3,085 |
| 2019-04-09 | 3,060 | 3,080 | 3,020 | 3,045 | 28,600 | 3,045 |
| 2019-04-08 | 3,110 | 3,140 | 3,030 | 3,060 | 35,800 | 3,060 |
| 2019-04-05 | 3,105 | 3,125 | 3,070 | 3,125 | 39,600 | 3,125 |
| 2019-04-04 | 3,155 | 3,180 | 3,095 | 3,125 | 59,600 | 3,125 |
| 2019-04-03 | 3,155 | 3,195 | 3,095 | 3,195 | 45,000 | 3,195 |
| 2019-04-02 | 3,245 | 3,270 | 3,120 | 3,120 | 57,700 | 3,120 |
| 2019-04-01 | 3,240 | 3,240 | 3,180 | 3,215 | 26,400 | 3,215 |
| 2019-03-29 | 3,200 | 3,270 | 3,155 | 3,180 | 29,500 | 3,180 |
| 2019-03-28 | 3,205 | 3,215 | 3,165 | 3,170 | 19,300 | 3,170 |
| 2019-03-27 | 3,175 | 3,255 | 3,175 | 3,205 | 23,600 | 3,205 |
| 2019-03-26 | 3,245 | 3,255 | 3,160 | 3,175 | 24,700 | 3,175 |
| 2019-03-25 | 3,115 | 3,255 | 3,115 | 3,225 | 50,200 | 3,225 |
| 2019-03-22 | 3,340 | 3,355 | 3,155 | 3,220 | 73,900 | 3,220 |
| 2019-03-20 | 3,445 | 3,445 | 3,330 | 3,335 | 35,800 | 3,335 |
| 2019-03-19 | 3,335 | 3,410 | 3,285 | 3,375 | 57,800 | 3,375 |
| 2019-03-18 | 3,150 | 3,395 | 3,140 | 3,370 | 199,700 | 3,370 |
| 2019-03-15 | 2,908 | 3,165 | 2,908 | 3,105 | 194,500 | 3,105 |
| 2019-03-14 | 2,995 | 3,025 | 2,900 | 2,900 | 87,500 | 2,900 |
| 2019-03-13 | 2,935 | 3,065 | 2,935 | 2,994 | 162,200 | 2,994 |
| 2019-03-12 | 3,270 | 3,325 | 3,220 | 3,265 | 43,900 | 3,265 |
| 2019-03-11 | 3,205 | 3,280 | 3,135 | 3,270 | 40,500 | 3,270 |
| 2019-03-08 | 3,240 | 3,250 | 3,165 | 3,165 | 53,700 | 3,165 |
| 2019-03-07 | 3,375 | 3,375 | 3,285 | 3,290 | 29,100 | 3,290 |
| 2019-03-06 | 3,370 | 3,390 | 3,285 | 3,375 | 40,300 | 3,375 |
| 2019-03-05 | 3,270 | 3,335 | 3,255 | 3,335 | 30,300 | 3,335 |
| 2019-03-04 | 3,445 | 3,445 | 3,275 | 3,290 | 60,400 | 3,290 |
| 2019-03-01 | 3,360 | 3,425 | 3,350 | 3,390 | 39,100 | 3,390 |
| 2019-02-28 | 3,450 | 3,465 | 3,345 | 3,360 | 49,800 | 3,360 |
| 2019-02-27 | 3,385 | 3,445 | 3,310 | 3,440 | 60,300 | 3,440 |
| 2019-02-26 | 3,350 | 3,385 | 3,260 | 3,345 | 67,900 | 3,345 |
| 2019-02-25 | 3,250 | 3,365 | 3,250 | 3,330 | 71,500 | 3,330 |
| 2019-02-22 | 3,325 | 3,325 | 3,225 | 3,250 | 62,200 | 3,250 |
| 2019-02-21 | 3,270 | 3,335 | 3,200 | 3,330 | 65,800 | 3,330 |
| 2019-02-20 | 3,245 | 3,305 | 3,210 | 3,305 | 57,200 | 3,305 |
| 2019-02-19 | 3,200 | 3,305 | 3,135 | 3,245 | 99,500 | 3,245 |
| 2019-02-18 | 3,240 | 3,290 | 3,165 | 3,195 | 83,900 | 3,195 |
| 2019-02-15 | 3,225 | 3,285 | 3,120 | 3,180 | 103,900 | 3,180 |
| 2019-02-14 | 3,150 | 3,270 | 3,085 | 3,185 | 183,800 | 3,185 |
| 2019-02-13 | 3,440 | 3,450 | 3,290 | 3,400 | 100,400 | 3,400 |
| 2019-02-12 | 3,435 | 3,465 | 3,360 | 3,400 | 72,700 | 3,400 |
| 2019-02-08 | 3,525 | 3,525 | 3,300 | 3,395 | 107,600 | 3,395 |
| 2019-02-07 | 3,730 | 3,745 | 3,485 | 3,540 | 196,700 | 3,540 |
| 2019-02-06 | 3,850 | 3,850 | 3,725 | 3,750 | 50,900 | 3,750 |
| 2019-02-05 | 3,880 | 3,960 | 3,775 | 3,845 | 97,000 | 3,845 |
| 2019-02-04 | 3,570 | 4,080 | 3,570 | 3,915 | 463,800 | 3,915 |
| 2019-02-01 | 3,740 | 3,980 | 3,440 | 3,515 | 343,400 | 3,515 |
| 2019-01-31 | 3,635 | 3,670 | 3,560 | 3,625 | 51,500 | 3,625 |
| 2019-01-30 | 3,700 | 3,710 | 3,470 | 3,580 | 108,500 | 3,580 |
| 2019-01-29 | 3,655 | 3,775 | 3,525 | 3,770 | 65,400 | 3,770 |
| 2019-01-28 | 3,795 | 3,810 | 3,655 | 3,690 | 132,900 | 3,690 |
| 2019-01-25 | 3,490 | 3,620 | 3,485 | 3,555 | 45,300 | 3,555 |
| 2019-01-24 | 3,685 | 3,685 | 3,465 | 3,480 | 115,300 | 3,480 |
| 2019-01-23 | 3,715 | 3,815 | 3,680 | 3,680 | 70,200 | 3,680 |
| 2019-01-22 | 3,720 | 3,910 | 3,650 | 3,815 | 148,300 | 3,815 |
| 2019-01-21 | 4,000 | 4,015 | 3,635 | 3,650 | 151,600 | 3,650 |
| 2019-01-18 | 3,750 | 3,875 | 3,685 | 3,845 | 263,600 | 3,845 |
| 2019-01-17 | 3,200 | 3,665 | 3,195 | 3,625 | 373,100 | 3,625 |
| 2019-01-16 | 3,050 | 3,180 | 2,963 | 3,105 | 134,500 | 3,105 |
| 2019-01-15 | 2,695 | 2,909 | 2,695 | 2,865 | 65,900 | 2,865 |
| 2019-01-11 | 2,785 | 2,833 | 2,725 | 2,730 | 55,100 | 2,730 |
| 2019-01-10 | 2,877 | 2,891 | 2,732 | 2,747 | 80,200 | 2,747 |
| 2019-01-09 | 3,095 | 3,100 | 2,880 | 2,891 | 104,700 | 2,891 |
| 2019-01-08 | 2,872 | 3,090 | 2,862 | 3,055 | 108,300 | 3,055 |
| 2019-01-07 | 2,780 | 2,889 | 2,694 | 2,850 | 78,200 | 2,850 |
| 2019-01-04 | 2,640 | 2,685 | 2,584 | 2,681 | 69,200 | 2,681 |
分割・併合履歴 ： [2014-12-03]1株→4株