3850 (株)NTTデータイントラマート 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 | 4,415 | 4,420 | 4,220 | 4,395 | 9,600 | 4,395 |
| 2019-12-27 | 4,435 | 4,560 | 4,355 | 4,380 | 22,300 | 4,380 |
| 2019-12-26 | 4,365 | 4,430 | 4,285 | 4,395 | 17,800 | 4,395 |
| 2019-12-25 | 4,345 | 4,400 | 4,285 | 4,305 | 19,200 | 4,305 |
| 2019-12-24 | 4,200 | 4,435 | 4,200 | 4,365 | 36,100 | 4,365 |
| 2019-12-23 | 4,245 | 4,285 | 4,200 | 4,200 | 7,600 | 4,200 |
| 2019-12-20 | 4,210 | 4,235 | 4,140 | 4,185 | 10,200 | 4,185 |
| 2019-12-19 | 4,080 | 4,225 | 4,045 | 4,190 | 16,400 | 4,190 |
| 2019-12-18 | 4,185 | 4,280 | 4,085 | 4,095 | 22,000 | 4,095 |
| 2019-12-17 | 4,000 | 4,195 | 3,960 | 4,195 | 22,300 | 4,195 |
| 2019-12-16 | 4,150 | 4,155 | 4,030 | 4,050 | 47,300 | 4,050 |
| 2019-12-13 | 4,395 | 4,410 | 4,155 | 4,165 | 28,900 | 4,165 |
| 2019-12-12 | 4,410 | 4,410 | 4,265 | 4,340 | 15,900 | 4,340 |
| 2019-12-11 | 4,575 | 4,615 | 4,360 | 4,410 | 19,700 | 4,410 |
| 2019-12-10 | 4,475 | 4,775 | 4,475 | 4,560 | 37,800 | 4,560 |
| 2019-12-09 | 4,385 | 4,505 | 4,355 | 4,465 | 18,400 | 4,465 |
| 2019-12-06 | 4,470 | 4,475 | 4,355 | 4,355 | 14,800 | 4,355 |
| 2019-12-05 | 4,470 | 4,610 | 4,470 | 4,470 | 26,700 | 4,470 |
| 2019-12-04 | 4,160 | 4,480 | 4,160 | 4,450 | 35,300 | 4,450 |
| 2019-12-03 | 4,115 | 4,230 | 4,110 | 4,230 | 19,100 | 4,230 |
| 2019-12-02 | 4,110 | 4,170 | 4,075 | 4,155 | 15,700 | 4,155 |
| 2019-11-29 | 4,120 | 4,140 | 4,060 | 4,110 | 21,000 | 4,110 |
| 2019-11-28 | 4,130 | 4,130 | 4,020 | 4,100 | 8,300 | 4,100 |
| 2019-11-27 | 4,165 | 4,195 | 4,100 | 4,100 | 15,100 | 4,100 |
| 2019-11-26 | 4,330 | 4,365 | 4,170 | 4,170 | 22,100 | 4,170 |
| 2019-11-25 | 4,345 | 4,380 | 4,250 | 4,275 | 22,600 | 4,275 |
| 2019-11-22 | 4,215 | 4,350 | 4,180 | 4,340 | 24,900 | 4,340 |
| 2019-11-21 | 4,240 | 4,285 | 4,155 | 4,215 | 18,900 | 4,215 |
| 2019-11-20 | 4,240 | 4,240 | 4,150 | 4,170 | 6,500 | 4,170 |
| 2019-11-19 | 4,230 | 4,315 | 4,180 | 4,245 | 11,200 | 4,245 |
| 2019-11-18 | 4,185 | 4,345 | 4,185 | 4,275 | 21,200 | 4,275 |
| 2019-11-15 | 4,085 | 4,205 | 4,085 | 4,160 | 13,400 | 4,160 |
| 2019-11-14 | 4,255 | 4,255 | 4,075 | 4,095 | 14,800 | 4,095 |
| 2019-11-13 | 4,250 | 4,285 | 4,125 | 4,250 | 25,500 | 4,250 |
| 2019-11-12 | 4,200 | 4,395 | 4,195 | 4,280 | 29,400 | 4,280 |
| 2019-11-11 | 4,080 | 4,225 | 4,075 | 4,190 | 34,400 | 4,190 |
| 2019-11-08 | 4,010 | 4,065 | 3,965 | 4,050 | 13,300 | 4,050 |
| 2019-11-07 | 4,000 | 4,050 | 3,945 | 4,050 | 14,300 | 4,050 |
| 2019-11-06 | 4,010 | 4,020 | 3,910 | 3,995 | 21,400 | 3,995 |
| 2019-11-05 | 4,070 | 4,170 | 3,960 | 4,015 | 25,100 | 4,015 |
| 2019-11-01 | 3,815 | 4,060 | 3,785 | 4,040 | 44,600 | 4,040 |
| 2019-10-31 | 3,795 | 3,940 | 3,745 | 3,820 | 26,400 | 3,820 |
| 2019-10-30 | 4,080 | 4,080 | 3,715 | 3,740 | 63,200 | 3,740 |
| 2019-10-29 | 3,665 | 4,235 | 3,665 | 4,220 | 95,600 | 4,220 |
| 2019-10-28 | 3,790 | 3,790 | 3,600 | 3,615 | 49,300 | 3,615 |
| 2019-10-25 | 3,640 | 3,695 | 3,570 | 3,630 | 55,100 | 3,630 |
| 2019-10-24 | 3,495 | 3,650 | 3,445 | 3,630 | 25,400 | 3,630 |
| 2019-10-23 | 3,435 | 3,500 | 3,400 | 3,465 | 15,200 | 3,465 |
| 2019-10-21 | 3,455 | 3,485 | 3,420 | 3,455 | 4,100 | 3,455 |
| 2019-10-18 | 3,490 | 3,490 | 3,420 | 3,425 | 4,400 | 3,425 |
| 2019-10-17 | 3,480 | 3,500 | 3,460 | 3,475 | 4,400 | 3,475 |
| 2019-10-16 | 3,525 | 3,590 | 3,480 | 3,480 | 11,300 | 3,480 |
| 2019-10-15 | 3,500 | 3,610 | 3,420 | 3,595 | 13,900 | 3,595 |
| 2019-10-11 | 3,585 | 3,585 | 3,440 | 3,455 | 22,300 | 3,455 |
| 2019-10-10 | 3,565 | 3,615 | 3,500 | 3,570 | 22,100 | 3,570 |
| 2019-10-09 | 3,570 | 3,570 | 3,515 | 3,545 | 4,700 | 3,545 |
| 2019-10-08 | 3,495 | 3,625 | 3,495 | 3,570 | 12,800 | 3,570 |
| 2019-10-07 | 3,480 | 3,505 | 3,440 | 3,505 | 6,600 | 3,505 |
| 2019-10-04 | 3,270 | 3,470 | 3,250 | 3,445 | 18,300 | 3,445 |
| 2019-10-03 | 3,350 | 3,350 | 3,225 | 3,230 | 15,300 | 3,230 |
| 2019-10-02 | 3,390 | 3,400 | 3,340 | 3,360 | 11,200 | 3,360 |
| 2019-10-01 | 3,480 | 3,500 | 3,455 | 3,455 | 4,500 | 3,455 |
| 2019-09-30 | 3,455 | 3,490 | 3,365 | 3,475 | 9,700 | 3,475 |
| 2019-09-27 | 3,525 | 3,530 | 3,450 | 3,455 | 10,500 | 3,455 |
| 2019-09-26 | 3,520 | 3,580 | 3,510 | 3,515 | 6,500 | 3,515 |
| 2019-09-25 | 3,515 | 3,520 | 3,490 | 3,505 | 2,300 | 3,505 |
| 2019-09-24 | 3,510 | 3,555 | 3,470 | 3,510 | 5,900 | 3,510 |
| 2019-09-20 | 3,475 | 3,630 | 3,475 | 3,500 | 30,900 | 3,500 |
| 2019-09-19 | 3,395 | 3,450 | 3,395 | 3,425 | 8,700 | 3,425 |
| 2019-09-18 | 3,290 | 3,350 | 3,275 | 3,345 | 6,500 | 3,345 |
| 2019-09-17 | 3,355 | 3,355 | 3,310 | 3,315 | 3,000 | 3,315 |
| 2019-09-13 | 3,425 | 3,455 | 3,315 | 3,365 | 10,300 | 3,365 |
| 2019-09-12 | 3,350 | 3,410 | 3,330 | 3,380 | 18,300 | 3,380 |
| 2019-09-11 | 3,340 | 3,345 | 3,230 | 3,320 | 27,200 | 3,320 |
| 2019-09-10 | 3,515 | 3,515 | 3,385 | 3,395 | 20,900 | 3,395 |
| 2019-09-09 | 3,610 | 3,610 | 3,410 | 3,550 | 26,000 | 3,550 |
| 2019-09-06 | 3,840 | 3,850 | 3,645 | 3,645 | 15,100 | 3,645 |
| 2019-09-05 | 3,875 | 3,915 | 3,830 | 3,830 | 7,100 | 3,830 |
| 2019-09-04 | 3,865 | 3,885 | 3,775 | 3,835 | 10,600 | 3,835 |
| 2019-09-03 | 3,915 | 3,925 | 3,850 | 3,855 | 12,700 | 3,855 |
| 2019-09-02 | 3,680 | 3,855 | 3,680 | 3,850 | 15,000 | 3,850 |
| 2019-08-30 | 3,705 | 3,740 | 3,670 | 3,710 | 10,100 | 3,710 |
| 2019-08-29 | 3,730 | 3,750 | 3,625 | 3,705 | 11,400 | 3,705 |
| 2019-08-28 | 3,695 | 3,750 | 3,695 | 3,720 | 7,700 | 3,720 |
| 2019-08-27 | 3,765 | 3,825 | 3,635 | 3,695 | 12,400 | 3,695 |
| 2019-08-26 | 3,840 | 3,860 | 3,705 | 3,760 | 21,600 | 3,760 |
| 2019-08-23 | 3,805 | 3,985 | 3,805 | 3,915 | 36,000 | 3,915 |
| 2019-08-22 | 3,760 | 3,830 | 3,710 | 3,805 | 16,500 | 3,805 |
| 2019-08-21 | 3,770 | 3,790 | 3,715 | 3,760 | 6,500 | 3,760 |
| 2019-08-20 | 3,790 | 3,790 | 3,730 | 3,770 | 4,500 | 3,770 |
| 2019-08-19 | 3,765 | 3,765 | 3,645 | 3,760 | 10,900 | 3,760 |
| 2019-08-16 | 3,765 | 3,825 | 3,685 | 3,695 | 20,300 | 3,695 |
| 2019-08-15 | 3,650 | 3,780 | 3,650 | 3,720 | 31,700 | 3,720 |
| 2019-08-14 | 3,850 | 3,850 | 3,685 | 3,760 | 29,400 | 3,760 |
| 2019-08-13 | 3,605 | 3,830 | 3,575 | 3,810 | 50,000 | 3,810 |
| 2019-08-09 | 3,555 | 3,720 | 3,495 | 3,615 | 58,500 | 3,615 |
| 2019-08-08 | 3,370 | 3,620 | 3,335 | 3,595 | 62,600 | 3,595 |
| 2019-08-07 | 3,250 | 3,400 | 3,250 | 3,315 | 18,800 | 3,315 |
| 2019-08-06 | 3,195 | 3,320 | 3,165 | 3,235 | 31,400 | 3,235 |
| 2019-08-05 | 3,250 | 3,345 | 3,180 | 3,300 | 53,900 | 3,300 |
| 2019-08-02 | 3,250 | 3,280 | 3,135 | 3,225 | 65,300 | 3,225 |
| 2019-08-01 | 3,330 | 3,420 | 3,240 | 3,375 | 43,400 | 3,375 |
| 2019-07-31 | 3,460 | 3,495 | 3,310 | 3,470 | 57,400 | 3,470 |
| 2019-07-30 | 3,215 | 3,495 | 3,190 | 3,450 | 82,900 | 3,450 |
| 2019-07-29 | 3,000 | 3,285 | 2,990 | 3,190 | 176,600 | 3,190 |
| 2019-07-26 | 2,800 | 2,854 | 2,767 | 2,791 | 22,700 | 2,791 |
| 2019-07-25 | 2,821 | 2,838 | 2,799 | 2,812 | 8,800 | 2,812 |
| 2019-07-24 | 2,734 | 2,823 | 2,731 | 2,804 | 17,200 | 2,804 |
| 2019-07-23 | 2,665 | 2,764 | 2,657 | 2,764 | 9,600 | 2,764 |
| 2019-07-22 | 2,615 | 2,662 | 2,615 | 2,662 | 3,900 | 2,662 |
| 2019-07-19 | 2,629 | 2,689 | 2,629 | 2,630 | 6,800 | 2,630 |
| 2019-07-18 | 2,683 | 2,698 | 2,619 | 2,628 | 8,000 | 2,628 |
| 2019-07-17 | 2,677 | 2,718 | 2,602 | 2,691 | 14,100 | 2,691 |
| 2019-07-16 | 2,758 | 2,763 | 2,685 | 2,685 | 4,900 | 2,685 |
| 2019-07-12 | 2,803 | 2,803 | 2,730 | 2,758 | 15,000 | 2,758 |
| 2019-07-11 | 2,829 | 2,866 | 2,802 | 2,802 | 12,900 | 2,802 |
| 2019-07-10 | 2,807 | 2,833 | 2,791 | 2,822 | 6,800 | 2,822 |
| 2019-07-09 | 2,789 | 2,813 | 2,787 | 2,807 | 6,300 | 2,807 |
| 2019-07-08 | 2,795 | 2,800 | 2,718 | 2,789 | 8,900 | 2,789 |
| 2019-07-05 | 2,788 | 2,813 | 2,732 | 2,767 | 8,700 | 2,767 |
| 2019-07-04 | 2,803 | 2,816 | 2,785 | 2,788 | 4,100 | 2,788 |
| 2019-07-03 | 2,860 | 2,861 | 2,791 | 2,811 | 7,500 | 2,811 |
| 2019-07-02 | 2,834 | 2,850 | 2,749 | 2,841 | 17,200 | 2,841 |
| 2019-07-01 | 2,877 | 2,885 | 2,830 | 2,830 | 10,700 | 2,830 |
| 2019-06-28 | 2,804 | 2,883 | 2,804 | 2,827 | 17,800 | 2,827 |
| 2019-06-27 | 2,790 | 2,815 | 2,690 | 2,804 | 20,300 | 2,804 |
| 2019-06-26 | 2,812 | 2,860 | 2,784 | 2,791 | 20,100 | 2,791 |
| 2019-06-25 | 2,791 | 2,896 | 2,781 | 2,809 | 28,400 | 2,809 |
| 2019-06-24 | 2,805 | 2,820 | 2,739 | 2,782 | 35,600 | 2,782 |
| 2019-06-21 | 2,700 | 2,785 | 2,695 | 2,778 | 48,000 | 2,778 |
| 2019-06-20 | 2,616 | 2,685 | 2,591 | 2,659 | 25,100 | 2,659 |
| 2019-06-19 | 2,512 | 2,568 | 2,508 | 2,566 | 14,700 | 2,566 |
| 2019-06-18 | 2,519 | 2,587 | 2,480 | 2,483 | 14,700 | 2,483 |
| 2019-06-17 | 2,556 | 2,569 | 2,463 | 2,517 | 10,500 | 2,517 |
| 2019-06-14 | 2,662 | 2,662 | 2,538 | 2,551 | 29,000 | 2,551 |
| 2019-06-13 | 2,470 | 2,587 | 2,465 | 2,581 | 21,600 | 2,581 |
| 2019-06-12 | 2,417 | 2,486 | 2,415 | 2,468 | 11,000 | 2,468 |
| 2019-06-11 | 2,399 | 2,420 | 2,380 | 2,418 | 9,300 | 2,418 |
| 2019-06-10 | 2,456 | 2,456 | 2,390 | 2,396 | 16,000 | 2,396 |
| 2019-06-07 | 2,425 | 2,451 | 2,385 | 2,406 | 17,000 | 2,406 |
| 2019-06-06 | 2,462 | 2,480 | 2,400 | 2,426 | 13,900 | 2,426 |
| 2019-06-05 | 2,382 | 2,496 | 2,375 | 2,448 | 31,900 | 2,448 |
| 2019-06-04 | 2,480 | 2,480 | 2,330 | 2,355 | 32,600 | 2,355 |
| 2019-06-03 | 2,629 | 2,629 | 2,387 | 2,415 | 37,500 | 2,415 |
| 2019-05-31 | 2,678 | 2,732 | 2,630 | 2,663 | 37,400 | 2,663 |
| 2019-05-30 | 2,683 | 2,685 | 2,582 | 2,681 | 47,500 | 2,681 |
| 2019-05-29 | 2,644 | 2,720 | 2,572 | 2,719 | 42,000 | 2,719 |
| 2019-05-28 | 2,504 | 2,720 | 2,504 | 2,678 | 76,400 | 2,678 |
| 2019-05-27 | 2,346 | 2,555 | 2,285 | 2,538 | 53,700 | 2,538 |
| 2019-05-24 | 2,305 | 2,306 | 2,240 | 2,266 | 29,800 | 2,266 |
| 2019-05-23 | 2,351 | 2,384 | 2,311 | 2,334 | 25,600 | 2,334 |
| 2019-05-22 | 2,301 | 2,387 | 2,270 | 2,367 | 48,500 | 2,367 |
| 2019-05-21 | 2,336 | 2,337 | 2,263 | 2,301 | 45,700 | 2,301 |
| 2019-05-20 | 2,382 | 2,391 | 2,305 | 2,334 | 23,500 | 2,334 |
| 2019-05-17 | 2,458 | 2,458 | 2,341 | 2,367 | 25,600 | 2,367 |
| 2019-05-16 | 2,545 | 2,546 | 2,401 | 2,422 | 32,100 | 2,422 |
| 2019-05-15 | 2,647 | 2,647 | 2,501 | 2,524 | 26,100 | 2,524 |
| 2019-05-14 | 2,600 | 2,610 | 2,585 | 2,605 | 21,400 | 2,605 |
| 2019-05-13 | 2,728 | 2,729 | 2,680 | 2,688 | 14,200 | 2,688 |
| 2019-05-10 | 2,740 | 2,769 | 2,700 | 2,738 | 27,500 | 2,738 |
| 2019-05-09 | 2,902 | 2,902 | 2,677 | 2,760 | 37,600 | 2,760 |
| 2019-05-08 | 3,050 | 3,050 | 2,920 | 2,936 | 21,600 | 2,936 |
| 2019-05-07 | 3,170 | 3,170 | 3,085 | 3,105 | 15,600 | 3,105 |
| 2019-04-26 | 3,200 | 3,285 | 3,135 | 3,265 | 19,400 | 3,265 |
| 2019-04-25 | 3,155 | 3,200 | 3,120 | 3,200 | 11,000 | 3,200 |
| 2019-04-24 | 3,105 | 3,155 | 3,050 | 3,100 | 12,600 | 3,100 |
| 2019-04-23 | 3,155 | 3,155 | 2,990 | 3,130 | 17,200 | 3,130 |
| 2019-04-22 | 3,260 | 3,260 | 3,125 | 3,155 | 14,300 | 3,155 |
| 2019-04-19 | 3,290 | 3,290 | 3,195 | 3,255 | 12,700 | 3,255 |
| 2019-04-18 | 3,300 | 3,300 | 3,195 | 3,290 | 9,900 | 3,290 |
| 2019-04-17 | 3,205 | 3,300 | 3,170 | 3,295 | 13,200 | 3,295 |
| 2019-04-16 | 3,185 | 3,195 | 3,125 | 3,190 | 6,000 | 3,190 |
| 2019-04-15 | 3,140 | 3,210 | 3,065 | 3,190 | 16,800 | 3,190 |
| 2019-04-12 | 3,050 | 3,125 | 2,941 | 3,115 | 23,500 | 3,115 |
| 2019-04-11 | 3,075 | 3,075 | 2,986 | 3,045 | 9,700 | 3,045 |
| 2019-04-10 | 3,025 | 3,100 | 2,946 | 3,095 | 21,200 | 3,095 |
| 2019-04-09 | 3,170 | 3,170 | 3,020 | 3,065 | 24,500 | 3,065 |
| 2019-04-08 | 3,350 | 3,350 | 3,155 | 3,200 | 16,400 | 3,200 |
| 2019-04-05 | 3,355 | 3,380 | 3,300 | 3,300 | 7,200 | 3,300 |
| 2019-04-04 | 3,330 | 3,440 | 3,330 | 3,350 | 4,600 | 3,350 |
| 2019-04-03 | 3,320 | 3,400 | 3,320 | 3,325 | 4,600 | 3,325 |
| 2019-04-02 | 3,525 | 3,525 | 3,345 | 3,355 | 5,200 | 3,355 |
| 2019-04-01 | 3,590 | 3,590 | 3,400 | 3,455 | 7,100 | 3,455 |
| 2019-03-29 | 3,505 | 3,560 | 3,465 | 3,560 | 11,300 | 3,560 |
| 2019-03-28 | 3,475 | 3,485 | 3,440 | 3,440 | 1,400 | 3,440 |
| 2019-03-27 | 3,495 | 3,565 | 3,425 | 3,475 | 6,500 | 3,475 |
| 2019-03-26 | 3,505 | 3,530 | 3,465 | 3,500 | 8,100 | 3,500 |
| 2019-03-25 | 3,440 | 3,515 | 3,365 | 3,515 | 3,300 | 3,515 |
| 2019-03-22 | 3,525 | 3,535 | 3,520 | 3,520 | 1,300 | 3,520 |
| 2019-03-20 | 3,505 | 3,590 | 3,485 | 3,520 | 4,600 | 3,520 |
| 2019-03-19 | 3,525 | 3,565 | 3,515 | 3,540 | 1,000 | 3,540 |
| 2019-03-18 | 3,585 | 3,605 | 3,540 | 3,550 | 2,100 | 3,550 |
| 2019-03-15 | 3,695 | 3,695 | 3,555 | 3,620 | 4,200 | 3,620 |
| 2019-03-14 | 3,715 | 3,715 | 3,620 | 3,630 | 5,200 | 3,630 |
| 2019-03-13 | 3,735 | 3,740 | 3,635 | 3,685 | 7,900 | 3,685 |
| 2019-03-12 | 3,550 | 3,800 | 3,530 | 3,755 | 29,600 | 3,755 |
| 2019-03-11 | 3,335 | 3,540 | 3,240 | 3,465 | 11,900 | 3,465 |
| 2019-03-08 | 3,490 | 3,490 | 3,235 | 3,335 | 22,900 | 3,335 |
| 2019-03-07 | 3,510 | 3,530 | 3,445 | 3,495 | 12,800 | 3,495 |
| 2019-03-06 | 3,475 | 3,525 | 3,475 | 3,520 | 6,400 | 3,520 |
| 2019-03-05 | 3,585 | 3,585 | 3,485 | 3,485 | 15,700 | 3,485 |
| 2019-03-04 | 3,600 | 3,615 | 3,545 | 3,590 | 10,800 | 3,590 |
| 2019-03-01 | 3,665 | 3,805 | 3,625 | 3,640 | 9,300 | 3,640 |
| 2019-02-28 | 3,625 | 3,710 | 3,625 | 3,680 | 6,900 | 3,680 |
| 2019-02-27 | 3,615 | 3,690 | 3,530 | 3,625 | 13,700 | 3,625 |
| 2019-02-26 | 3,610 | 3,630 | 3,520 | 3,530 | 5,900 | 3,530 |
| 2019-02-25 | 3,705 | 3,750 | 3,610 | 3,630 | 7,200 | 3,630 |
| 2019-02-22 | 3,750 | 3,820 | 3,630 | 3,695 | 16,000 | 3,695 |
| 2019-02-21 | 3,785 | 3,845 | 3,660 | 3,820 | 17,900 | 3,820 |
| 2019-02-20 | 3,720 | 3,990 | 3,720 | 3,785 | 37,000 | 3,785 |
| 2019-02-19 | 3,505 | 3,745 | 3,500 | 3,705 | 15,400 | 3,705 |
| 2019-02-18 | 3,545 | 3,600 | 3,495 | 3,510 | 10,500 | 3,510 |
| 2019-02-15 | 3,555 | 3,590 | 3,525 | 3,545 | 4,200 | 3,545 |
| 2019-02-14 | 3,510 | 3,615 | 3,510 | 3,555 | 4,900 | 3,555 |
| 2019-02-13 | 3,590 | 3,625 | 3,515 | 3,585 | 7,600 | 3,585 |
| 2019-02-12 | 3,565 | 3,640 | 3,525 | 3,590 | 10,800 | 3,590 |
| 2019-02-08 | 3,645 | 3,645 | 3,440 | 3,495 | 17,200 | 3,495 |
| 2019-02-07 | 3,800 | 3,800 | 3,580 | 3,645 | 20,200 | 3,645 |
| 2019-02-06 | 3,760 | 3,880 | 3,735 | 3,785 | 12,500 | 3,785 |
| 2019-02-05 | 3,955 | 3,955 | 3,710 | 3,760 | 23,400 | 3,760 |
| 2019-02-04 | 3,745 | 3,960 | 3,670 | 3,885 | 35,800 | 3,885 |
| 2019-02-01 | 3,370 | 3,790 | 3,370 | 3,750 | 64,700 | 3,750 |
| 2019-01-31 | 3,550 | 3,550 | 3,140 | 3,370 | 49,400 | 3,370 |
| 2019-01-30 | 3,400 | 3,530 | 3,310 | 3,410 | 19,800 | 3,410 |
| 2019-01-29 | 3,450 | 3,480 | 3,355 | 3,440 | 12,300 | 3,440 |
| 2019-01-28 | 3,495 | 3,570 | 3,435 | 3,470 | 23,700 | 3,470 |
| 2019-01-25 | 3,575 | 3,580 | 3,400 | 3,450 | 24,400 | 3,450 |
| 2019-01-24 | 3,765 | 3,765 | 3,430 | 3,545 | 34,700 | 3,545 |
| 2019-01-23 | 3,340 | 3,825 | 3,220 | 3,750 | 52,900 | 3,750 |
| 2019-01-22 | 3,620 | 3,660 | 3,400 | 3,405 | 41,400 | 3,405 |
| 2019-01-21 | 4,060 | 4,060 | 3,615 | 3,630 | 47,000 | 3,630 |
| 2019-01-18 | 4,115 | 4,235 | 3,835 | 4,000 | 48,000 | 4,000 |
| 2019-01-17 | 4,280 | 4,525 | 4,120 | 4,185 | 56,500 | 4,185 |
| 2019-01-16 | 4,300 | 4,330 | 4,150 | 4,255 | 35,200 | 4,255 |
| 2019-01-15 | 3,980 | 4,340 | 3,910 | 4,250 | 53,700 | 4,250 |
| 2019-01-11 | 4,060 | 4,150 | 3,825 | 3,985 | 67,100 | 3,985 |
| 2019-01-10 | 3,950 | 4,150 | 3,950 | 4,025 | 58,500 | 4,025 |
| 2019-01-09 | 3,740 | 4,080 | 3,725 | 3,930 | 55,600 | 3,930 |
| 2019-01-08 | 3,650 | 3,760 | 3,610 | 3,710 | 77,200 | 3,710 |
| 2019-01-07 | 3,390 | 3,625 | 3,230 | 3,600 | 47,700 | 3,600 |
| 2019-01-04 | 3,290 | 3,405 | 3,150 | 3,345 | 15,500 | 3,345 |
分割・併合履歴 ： [2013-03-27]1株→200株
