3771 (株)システムリサーチ 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 | 1,850 | 1,850 | 1,806 | 1,812 | 24,700 | 906 |
| 2019-12-27 | 1,837 | 1,863 | 1,837 | 1,850 | 57,500 | 925 |
| 2019-12-26 | 1,783 | 1,839 | 1,781 | 1,827 | 52,700 | 913.50 |
| 2019-12-25 | 1,789 | 1,804 | 1,772 | 1,781 | 58,600 | 890.50 |
| 2019-12-24 | 1,795 | 1,800 | 1,753 | 1,771 | 44,400 | 885.50 |
| 2019-12-23 | 1,811 | 1,812 | 1,785 | 1,795 | 23,100 | 897.50 |
| 2019-12-20 | 1,805 | 1,832 | 1,805 | 1,817 | 46,500 | 908.50 |
| 2019-12-19 | 1,788 | 1,811 | 1,788 | 1,804 | 47,200 | 902 |
| 2019-12-18 | 1,779 | 1,803 | 1,755 | 1,795 | 57,300 | 897.50 |
| 2019-12-17 | 1,724 | 1,769 | 1,712 | 1,769 | 51,700 | 884.50 |
| 2019-12-16 | 1,724 | 1,734 | 1,721 | 1,725 | 25,500 | 862.50 |
| 2019-12-13 | 1,747 | 1,747 | 1,718 | 1,718 | 38,200 | 859 |
| 2019-12-12 | 1,753 | 1,753 | 1,721 | 1,722 | 53,500 | 861 |
| 2019-12-11 | 1,766 | 1,773 | 1,744 | 1,748 | 36,300 | 874 |
| 2019-12-10 | 1,760 | 1,774 | 1,755 | 1,761 | 20,800 | 880.50 |
| 2019-12-09 | 1,811 | 1,812 | 1,747 | 1,752 | 107,300 | 876 |
| 2019-12-06 | 1,771 | 1,815 | 1,760 | 1,808 | 58,800 | 904 |
| 2019-12-05 | 1,790 | 1,790 | 1,757 | 1,763 | 56,300 | 881.50 |
| 2019-12-04 | 1,770 | 1,795 | 1,751 | 1,786 | 66,300 | 893 |
| 2019-12-03 | 1,802 | 1,808 | 1,781 | 1,793 | 54,900 | 896.50 |
| 2019-12-02 | 1,796 | 1,830 | 1,788 | 1,829 | 59,900 | 914.50 |
| 2019-11-29 | 1,825 | 1,834 | 1,795 | 1,805 | 52,500 | 902.50 |
| 2019-11-28 | 1,832 | 1,844 | 1,800 | 1,833 | 53,300 | 916.50 |
| 2019-11-27 | 1,825 | 1,857 | 1,793 | 1,826 | 92,000 | 913 |
| 2019-11-26 | 1,854 | 1,867 | 1,813 | 1,816 | 132,500 | 908 |
| 2019-11-25 | 1,787 | 1,853 | 1,785 | 1,848 | 411,900 | 924 |
| 2019-11-22 | 1,751 | 1,790 | 1,751 | 1,775 | 212,400 | 887.50 |
| 2019-11-21 | 1,750 | 1,763 | 1,728 | 1,736 | 90,100 | 868 |
| 2019-11-20 | 1,760 | 1,784 | 1,750 | 1,752 | 60,800 | 876 |
| 2019-11-19 | 1,800 | 1,803 | 1,764 | 1,765 | 88,400 | 882.50 |
| 2019-11-18 | 1,800 | 1,835 | 1,784 | 1,809 | 106,200 | 904.50 |
| 2019-11-15 | 1,899 | 1,932 | 1,885 | 1,902 | 42,800 | 951 |
| 2019-11-14 | 1,917 | 1,929 | 1,870 | 1,889 | 18,600 | 944.50 |
| 2019-11-13 | 1,935 | 1,943 | 1,886 | 1,904 | 14,500 | 952 |
| 2019-11-12 | 1,918 | 1,929 | 1,899 | 1,924 | 20,300 | 962 |
| 2019-11-11 | 1,875 | 1,921 | 1,870 | 1,901 | 23,400 | 950.50 |
| 2019-11-08 | 1,950 | 1,950 | 1,867 | 1,874 | 25,500 | 937 |
| 2019-11-07 | 1,943 | 1,960 | 1,925 | 1,934 | 9,800 | 967 |
| 2019-11-06 | 1,975 | 1,975 | 1,933 | 1,938 | 14,200 | 969 |
| 2019-11-05 | 1,985 | 2,001 | 1,953 | 1,964 | 20,400 | 982 |
| 2019-11-01 | 1,947 | 1,985 | 1,919 | 1,985 | 22,300 | 992.50 |
| 2019-10-31 | 1,929 | 1,980 | 1,904 | 1,969 | 30,500 | 984.50 |
| 2019-10-30 | 1,860 | 1,918 | 1,860 | 1,910 | 62,800 | 955 |
| 2019-10-29 | 2,004 | 2,025 | 1,927 | 1,928 | 48,100 | 964 |
| 2019-10-28 | 2,044 | 2,064 | 1,975 | 2,003 | 135,600 | 1,001.50 |
| 2019-10-25 | 1,840 | 1,869 | 1,835 | 1,854 | 13,600 | 927 |
| 2019-10-24 | 1,865 | 1,865 | 1,832 | 1,835 | 10,300 | 917.50 |
| 2019-10-23 | 1,810 | 1,865 | 1,803 | 1,847 | 20,500 | 923.50 |
| 2019-10-21 | 1,787 | 1,818 | 1,787 | 1,808 | 49,300 | 904 |
| 2019-10-18 | 1,812 | 1,830 | 1,780 | 1,795 | 11,900 | 897.50 |
| 2019-10-17 | 1,796 | 1,823 | 1,790 | 1,812 | 8,600 | 906 |
| 2019-10-16 | 1,802 | 1,830 | 1,798 | 1,802 | 10,400 | 901 |
| 2019-10-15 | 1,769 | 1,811 | 1,769 | 1,798 | 10,300 | 899 |
| 2019-10-11 | 1,771 | 1,779 | 1,751 | 1,763 | 11,300 | 881.50 |
| 2019-10-10 | 1,802 | 1,817 | 1,762 | 1,770 | 17,500 | 885 |
| 2019-10-09 | 1,795 | 1,818 | 1,774 | 1,797 | 10,900 | 898.50 |
| 2019-10-08 | 1,754 | 1,813 | 1,754 | 1,805 | 18,300 | 902.50 |
| 2019-10-07 | 1,790 | 1,793 | 1,758 | 1,758 | 16,100 | 879 |
| 2019-10-04 | 1,772 | 1,795 | 1,770 | 1,784 | 17,200 | 892 |
| 2019-10-03 | 1,812 | 1,823 | 1,763 | 1,770 | 39,000 | 885 |
| 2019-10-02 | 1,891 | 1,891 | 1,834 | 1,835 | 32,400 | 917.50 |
| 2019-10-01 | 1,950 | 1,950 | 1,892 | 1,892 | 26,100 | 946 |
| 2019-09-30 | 1,971 | 1,976 | 1,927 | 1,930 | 26,400 | 965 |
| 2019-09-27 | 1,999 | 1,999 | 1,933 | 1,971 | 41,100 | 985.50 |
| 2019-09-26 | 4,085 | 4,105 | 3,925 | 3,960 | 79,400 | 990 |
| 2019-09-25 | 4,095 | 4,140 | 4,050 | 4,050 | 16,300 | 1,012.50 |
| 2019-09-24 | 4,030 | 4,095 | 4,000 | 4,095 | 18,000 | 1,023.75 |
| 2019-09-20 | 3,955 | 4,010 | 3,955 | 3,975 | 13,700 | 993.75 |
| 2019-09-19 | 3,900 | 4,025 | 3,900 | 3,960 | 18,300 | 990 |
| 2019-09-18 | 3,910 | 3,930 | 3,885 | 3,915 | 6,500 | 978.75 |
| 2019-09-17 | 3,820 | 3,920 | 3,785 | 3,910 | 13,400 | 977.50 |
| 2019-09-13 | 3,820 | 3,820 | 3,780 | 3,820 | 11,300 | 955 |
| 2019-09-12 | 3,870 | 3,870 | 3,775 | 3,775 | 17,900 | 943.75 |
| 2019-09-11 | 3,910 | 3,910 | 3,800 | 3,810 | 14,300 | 952.50 |
| 2019-09-10 | 3,930 | 3,940 | 3,905 | 3,915 | 7,900 | 978.75 |
| 2019-09-09 | 3,920 | 3,950 | 3,915 | 3,935 | 8,500 | 983.75 |
| 2019-09-06 | 3,965 | 3,985 | 3,920 | 3,920 | 8,900 | 980 |
| 2019-09-05 | 3,865 | 3,960 | 3,865 | 3,955 | 19,200 | 988.75 |
| 2019-09-04 | 3,895 | 3,895 | 3,835 | 3,850 | 5,900 | 962.50 |
| 2019-09-03 | 3,850 | 3,890 | 3,845 | 3,890 | 9,700 | 972.50 |
| 2019-09-02 | 3,900 | 3,900 | 3,850 | 3,875 | 6,500 | 968.75 |
| 2019-08-30 | 3,745 | 3,875 | 3,745 | 3,875 | 9,500 | 968.75 |
| 2019-08-29 | 3,820 | 3,820 | 3,740 | 3,745 | 5,000 | 936.25 |
| 2019-08-28 | 3,770 | 3,820 | 3,770 | 3,820 | 5,100 | 955 |
| 2019-08-27 | 3,795 | 3,805 | 3,730 | 3,770 | 8,300 | 942.50 |
| 2019-08-26 | 3,765 | 3,855 | 3,750 | 3,765 | 8,800 | 941.25 |
| 2019-08-23 | 3,865 | 3,865 | 3,815 | 3,835 | 8,300 | 958.75 |
| 2019-08-22 | 3,970 | 3,970 | 3,860 | 3,890 | 16,900 | 972.50 |
| 2019-08-21 | 3,875 | 3,980 | 3,865 | 3,970 | 5,700 | 992.50 |
| 2019-08-20 | 3,885 | 3,900 | 3,820 | 3,900 | 12,200 | 975 |
| 2019-08-19 | 3,970 | 3,990 | 3,850 | 3,900 | 16,400 | 975 |
| 2019-08-16 | 3,995 | 4,040 | 3,970 | 3,980 | 12,400 | 995 |
| 2019-08-15 | 3,875 | 3,995 | 3,865 | 3,980 | 17,800 | 995 |
| 2019-08-14 | 3,960 | 3,965 | 3,870 | 3,965 | 14,300 | 991.25 |
| 2019-08-13 | 3,785 | 3,970 | 3,770 | 3,940 | 34,900 | 985 |
| 2019-08-09 | 3,835 | 3,880 | 3,715 | 3,770 | 11,100 | 942.50 |
| 2019-08-08 | 3,785 | 3,820 | 3,750 | 3,795 | 9,500 | 948.75 |
| 2019-08-07 | 3,710 | 3,770 | 3,690 | 3,735 | 9,400 | 933.75 |
| 2019-08-06 | 3,695 | 3,825 | 3,685 | 3,760 | 25,600 | 940 |
| 2019-08-05 | 3,880 | 3,895 | 3,715 | 3,880 | 28,900 | 970 |
| 2019-08-02 | 4,005 | 4,005 | 3,840 | 3,950 | 40,300 | 987.50 |
| 2019-08-01 | 4,030 | 4,125 | 4,020 | 4,055 | 9,800 | 1,013.75 |
| 2019-07-31 | 3,920 | 4,160 | 3,860 | 4,095 | 31,500 | 1,023.75 |
| 2019-07-30 | 4,175 | 4,175 | 3,915 | 3,935 | 80,700 | 983.75 |
| 2019-07-29 | 4,240 | 4,320 | 4,100 | 4,190 | 102,700 | 1,047.50 |
| 2019-07-26 | 3,725 | 3,900 | 3,725 | 3,890 | 51,700 | 972.50 |
| 2019-07-25 | 3,650 | 3,710 | 3,635 | 3,710 | 7,900 | 927.50 |
| 2019-07-24 | 3,700 | 3,710 | 3,600 | 3,615 | 16,300 | 903.75 |
| 2019-07-23 | 3,625 | 3,735 | 3,625 | 3,660 | 14,000 | 915 |
| 2019-07-22 | 3,650 | 3,665 | 3,605 | 3,645 | 8,700 | 911.25 |
| 2019-07-19 | 3,640 | 3,670 | 3,615 | 3,635 | 11,600 | 908.75 |
| 2019-07-18 | 3,610 | 3,680 | 3,610 | 3,660 | 14,100 | 915 |
| 2019-07-17 | 3,775 | 3,775 | 3,665 | 3,710 | 12,300 | 927.50 |
| 2019-07-16 | 3,665 | 3,820 | 3,580 | 3,775 | 28,500 | 943.75 |
| 2019-07-12 | 3,790 | 3,850 | 3,655 | 3,695 | 26,500 | 923.75 |
| 2019-07-11 | 3,800 | 3,800 | 3,745 | 3,790 | 11,200 | 947.50 |
| 2019-07-10 | 3,785 | 3,830 | 3,745 | 3,805 | 26,500 | 951.25 |
| 2019-07-09 | 4,015 | 4,015 | 3,825 | 3,835 | 31,800 | 958.75 |
| 2019-07-08 | 4,100 | 4,145 | 4,025 | 4,030 | 22,900 | 1,007.50 |
| 2019-07-05 | 3,900 | 4,105 | 3,870 | 4,100 | 42,800 | 1,025 |
| 2019-07-04 | 3,980 | 4,000 | 3,830 | 3,935 | 49,700 | 983.75 |
| 2019-07-03 | 3,850 | 3,980 | 3,850 | 3,965 | 56,500 | 991.25 |
| 2019-07-02 | 3,645 | 3,800 | 3,635 | 3,800 | 37,700 | 950 |
| 2019-07-01 | 3,595 | 3,630 | 3,545 | 3,620 | 14,000 | 905 |
| 2019-06-28 | 3,490 | 3,575 | 3,490 | 3,525 | 12,100 | 881.25 |
| 2019-06-27 | 3,610 | 3,610 | 3,460 | 3,485 | 26,800 | 871.25 |
| 2019-06-26 | 3,630 | 3,635 | 3,560 | 3,615 | 24,500 | 903.75 |
| 2019-06-25 | 3,515 | 3,700 | 3,490 | 3,660 | 49,500 | 915 |
| 2019-06-24 | 3,435 | 3,530 | 3,400 | 3,490 | 26,400 | 872.50 |
| 2019-06-21 | 3,485 | 3,570 | 3,345 | 3,470 | 51,600 | 867.50 |
| 2019-06-20 | 3,200 | 3,450 | 3,200 | 3,435 | 45,600 | 858.75 |
| 2019-06-19 | 3,100 | 3,175 | 3,100 | 3,170 | 9,000 | 792.50 |
| 2019-06-18 | 3,080 | 3,175 | 3,060 | 3,090 | 19,000 | 772.50 |
| 2019-06-17 | 3,025 | 3,085 | 3,025 | 3,075 | 10,000 | 768.75 |
| 2019-06-14 | 2,960 | 3,035 | 2,927 | 3,005 | 14,700 | 751.25 |
| 2019-06-13 | 2,968 | 3,015 | 2,928 | 2,959 | 11,000 | 739.75 |
| 2019-06-12 | 3,025 | 3,030 | 2,934 | 2,954 | 8,600 | 738.50 |
| 2019-06-11 | 2,984 | 3,050 | 2,965 | 3,020 | 13,300 | 755 |
| 2019-06-10 | 2,847 | 3,000 | 2,847 | 2,993 | 16,000 | 748.25 |
| 2019-06-07 | 2,822 | 2,829 | 2,785 | 2,816 | 6,000 | 704 |
| 2019-06-06 | 2,880 | 2,912 | 2,803 | 2,808 | 14,500 | 702 |
| 2019-06-05 | 2,847 | 2,886 | 2,805 | 2,865 | 11,100 | 716.25 |
| 2019-06-04 | 2,777 | 2,826 | 2,684 | 2,812 | 11,000 | 703 |
| 2019-06-03 | 2,806 | 2,810 | 2,750 | 2,781 | 8,300 | 695.25 |
| 2019-05-31 | 2,927 | 2,954 | 2,868 | 2,868 | 11,800 | 717 |
| 2019-05-30 | 2,878 | 2,930 | 2,777 | 2,915 | 18,200 | 728.75 |
| 2019-05-29 | 2,865 | 2,904 | 2,819 | 2,883 | 11,900 | 720.75 |
| 2019-05-28 | 2,799 | 2,899 | 2,799 | 2,887 | 11,800 | 721.75 |
| 2019-05-27 | 2,785 | 2,792 | 2,753 | 2,776 | 6,500 | 694 |
| 2019-05-24 | 2,729 | 2,797 | 2,691 | 2,753 | 11,500 | 688.25 |
| 2019-05-23 | 2,701 | 2,738 | 2,701 | 2,732 | 6,900 | 683 |
| 2019-05-22 | 2,698 | 2,720 | 2,687 | 2,687 | 3,800 | 671.75 |
| 2019-05-21 | 2,744 | 2,744 | 2,621 | 2,685 | 10,700 | 671.25 |
| 2019-05-20 | 2,754 | 2,784 | 2,732 | 2,748 | 4,900 | 687 |
| 2019-05-17 | 2,705 | 2,730 | 2,674 | 2,729 | 7,700 | 682.25 |
| 2019-05-16 | 2,701 | 2,703 | 2,663 | 2,663 | 4,300 | 665.75 |
| 2019-05-15 | 2,653 | 2,712 | 2,619 | 2,690 | 6,800 | 672.50 |
| 2019-05-14 | 2,599 | 2,659 | 2,550 | 2,624 | 13,000 | 656 |
| 2019-05-13 | 2,690 | 2,708 | 2,654 | 2,669 | 10,800 | 667.25 |
| 2019-05-10 | 2,669 | 2,720 | 2,643 | 2,682 | 33,200 | 670.50 |
| 2019-05-09 | 2,616 | 2,642 | 2,595 | 2,621 | 24,300 | 655.25 |
| 2019-05-08 | 2,661 | 2,661 | 2,608 | 2,610 | 17,700 | 652.50 |
| 2019-05-07 | 2,630 | 2,714 | 2,629 | 2,677 | 15,300 | 669.25 |
| 2019-04-26 | 2,648 | 2,648 | 2,615 | 2,625 | 8,100 | 656.25 |
| 2019-04-25 | 2,599 | 2,643 | 2,599 | 2,632 | 15,500 | 658 |
| 2019-04-24 | 2,662 | 2,671 | 2,588 | 2,588 | 22,000 | 647 |
| 2019-04-23 | 2,681 | 2,681 | 2,653 | 2,669 | 6,000 | 667.25 |
| 2019-04-22 | 2,696 | 2,710 | 2,681 | 2,682 | 7,200 | 670.50 |
| 2019-04-19 | 2,696 | 2,707 | 2,690 | 2,695 | 4,400 | 673.75 |
| 2019-04-18 | 2,745 | 2,750 | 2,683 | 2,692 | 10,600 | 673 |
| 2019-04-17 | 2,747 | 2,763 | 2,740 | 2,746 | 2,600 | 686.50 |
| 2019-04-16 | 2,745 | 2,763 | 2,738 | 2,748 | 5,100 | 687 |
| 2019-04-15 | 2,757 | 2,770 | 2,753 | 2,760 | 6,600 | 690 |
| 2019-04-12 | 2,752 | 2,756 | 2,730 | 2,744 | 6,900 | 686 |
| 2019-04-11 | 2,811 | 2,811 | 2,740 | 2,763 | 8,900 | 690.75 |
| 2019-04-10 | 2,813 | 2,814 | 2,775 | 2,797 | 10,300 | 699.25 |
| 2019-04-09 | 2,864 | 2,864 | 2,818 | 2,825 | 7,000 | 706.25 |
| 2019-04-08 | 2,900 | 2,900 | 2,861 | 2,873 | 2,300 | 718.25 |
| 2019-04-05 | 2,884 | 2,901 | 2,865 | 2,871 | 6,500 | 717.75 |
| 2019-04-04 | 2,913 | 2,942 | 2,895 | 2,901 | 4,200 | 725.25 |
| 2019-04-03 | 2,901 | 2,964 | 2,871 | 2,940 | 2,900 | 735 |
| 2019-04-02 | 2,982 | 3,005 | 2,875 | 2,916 | 8,500 | 729 |
| 2019-04-01 | 2,967 | 2,980 | 2,956 | 2,956 | 6,300 | 739 |
| 2019-03-29 | 2,986 | 2,986 | 2,906 | 2,932 | 3,400 | 733 |
| 2019-03-28 | 2,997 | 2,997 | 2,916 | 2,974 | 5,800 | 743.50 |
| 2019-03-27 | 2,907 | 3,015 | 2,907 | 2,999 | 6,800 | 749.75 |
| 2019-03-26 | 2,876 | 2,958 | 2,876 | 2,958 | 9,900 | 739.50 |
| 2019-03-25 | 2,901 | 2,905 | 2,855 | 2,875 | 8,600 | 718.75 |
| 2019-03-22 | 2,950 | 2,977 | 2,937 | 2,953 | 7,500 | 738.25 |
| 2019-03-20 | 2,892 | 2,980 | 2,892 | 2,942 | 14,000 | 735.50 |
| 2019-03-19 | 2,880 | 2,883 | 2,860 | 2,878 | 4,000 | 719.50 |
| 2019-03-18 | 2,878 | 2,880 | 2,855 | 2,880 | 6,600 | 720 |
| 2019-03-15 | 2,823 | 2,890 | 2,823 | 2,842 | 7,600 | 710.50 |
| 2019-03-14 | 2,878 | 2,891 | 2,830 | 2,830 | 4,700 | 707.50 |
| 2019-03-13 | 2,860 | 2,896 | 2,818 | 2,878 | 10,400 | 719.50 |
| 2019-03-12 | 2,850 | 2,880 | 2,830 | 2,866 | 2,900 | 716.50 |
| 2019-03-11 | 2,836 | 2,850 | 2,811 | 2,813 | 6,400 | 703.25 |
| 2019-03-08 | 2,928 | 2,942 | 2,835 | 2,835 | 13,700 | 708.75 |
| 2019-03-07 | 3,025 | 3,025 | 2,940 | 2,952 | 18,000 | 738 |
| 2019-03-06 | 3,050 | 3,050 | 2,995 | 3,025 | 7,600 | 756.25 |
| 2019-03-05 | 3,015 | 3,025 | 2,982 | 2,998 | 6,800 | 749.50 |
| 2019-03-04 | 3,010 | 3,045 | 3,010 | 3,030 | 8,300 | 757.50 |
| 2019-03-01 | 2,976 | 3,035 | 2,969 | 3,005 | 28,600 | 751.25 |
| 2019-02-28 | 2,985 | 3,030 | 2,985 | 2,989 | 11,200 | 747.25 |
| 2019-02-27 | 2,991 | 2,992 | 2,962 | 2,991 | 5,300 | 747.75 |
| 2019-02-26 | 3,005 | 3,020 | 2,995 | 3,000 | 3,900 | 750 |
| 2019-02-25 | 3,065 | 3,070 | 2,994 | 3,005 | 7,200 | 751.25 |
| 2019-02-22 | 3,080 | 3,080 | 3,030 | 3,050 | 3,600 | 762.50 |
| 2019-02-21 | 3,070 | 3,090 | 3,060 | 3,080 | 4,000 | 770 |
| 2019-02-20 | 3,055 | 3,135 | 3,050 | 3,085 | 6,700 | 771.25 |
| 2019-02-19 | 3,030 | 3,095 | 3,030 | 3,070 | 4,000 | 767.50 |
| 2019-02-18 | 3,015 | 3,030 | 3,010 | 3,025 | 3,700 | 756.25 |
| 2019-02-15 | 3,000 | 3,000 | 2,940 | 2,974 | 6,900 | 743.50 |
| 2019-02-14 | 3,025 | 3,040 | 3,005 | 3,040 | 7,700 | 760 |
| 2019-02-13 | 3,035 | 3,075 | 3,015 | 3,015 | 6,000 | 753.75 |
| 2019-02-12 | 2,978 | 3,020 | 2,978 | 3,015 | 9,800 | 753.75 |
| 2019-02-08 | 3,000 | 3,015 | 2,953 | 2,953 | 11,800 | 738.25 |
| 2019-02-07 | 3,175 | 3,185 | 3,050 | 3,050 | 13,100 | 762.50 |
| 2019-02-06 | 3,190 | 3,190 | 3,070 | 3,160 | 12,500 | 790 |
| 2019-02-05 | 3,230 | 3,250 | 3,135 | 3,145 | 9,500 | 786.25 |
| 2019-02-04 | 3,005 | 3,250 | 3,005 | 3,200 | 19,900 | 800 |
| 2019-02-01 | 3,050 | 3,135 | 2,969 | 2,979 | 30,200 | 744.75 |
| 2019-01-31 | 2,777 | 3,050 | 2,777 | 3,025 | 51,900 | 756.25 |
| 2019-01-30 | 2,679 | 2,679 | 2,627 | 2,627 | 12,500 | 656.75 |
| 2019-01-29 | 2,642 | 2,680 | 2,620 | 2,680 | 8,800 | 670 |
| 2019-01-28 | 2,676 | 2,685 | 2,644 | 2,647 | 14,600 | 661.75 |
| 2019-01-25 | 2,680 | 2,715 | 2,670 | 2,675 | 10,200 | 668.75 |
| 2019-01-24 | 2,671 | 2,681 | 2,626 | 2,670 | 12,700 | 667.50 |
| 2019-01-23 | 2,681 | 2,696 | 2,651 | 2,665 | 13,700 | 666.25 |
| 2019-01-22 | 2,782 | 2,782 | 2,685 | 2,706 | 17,400 | 676.50 |
| 2019-01-21 | 2,794 | 2,801 | 2,764 | 2,780 | 8,400 | 695 |
| 2019-01-18 | 2,758 | 2,830 | 2,758 | 2,764 | 10,300 | 691 |
| 2019-01-17 | 2,751 | 2,770 | 2,742 | 2,757 | 14,200 | 689.25 |
| 2019-01-16 | 2,735 | 2,795 | 2,735 | 2,751 | 5,600 | 687.75 |
| 2019-01-15 | 2,651 | 2,765 | 2,651 | 2,741 | 8,800 | 685.25 |
| 2019-01-11 | 2,750 | 2,768 | 2,744 | 2,744 | 4,600 | 686 |
| 2019-01-10 | 2,766 | 2,768 | 2,700 | 2,730 | 10,800 | 682.50 |
| 2019-01-09 | 2,800 | 2,825 | 2,774 | 2,792 | 6,900 | 698 |
| 2019-01-08 | 2,750 | 2,810 | 2,750 | 2,796 | 3,900 | 699 |
| 2019-01-07 | 2,788 | 2,791 | 2,735 | 2,760 | 5,600 | 690 |
| 2019-01-04 | 2,624 | 2,715 | 2,623 | 2,659 | 13,800 | 664.75 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-09-27]1株→2株 [2016-03-29]1株→2株 [2006-09-26]1株→2株