3993 (株)PKSHA Technology 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 | 4,020 | 4,025 | 3,960 | 3,970 | 186,000 | 3,970 |
| 2019-12-27 | 4,105 | 4,125 | 4,040 | 4,065 | 97,100 | 4,065 |
| 2019-12-26 | 4,150 | 4,245 | 4,055 | 4,095 | 199,400 | 4,095 |
| 2019-12-25 | 4,015 | 4,170 | 4,015 | 4,165 | 200,100 | 4,165 |
| 2019-12-24 | 4,010 | 4,040 | 3,985 | 4,015 | 127,300 | 4,015 |
| 2019-12-23 | 4,020 | 4,065 | 3,990 | 4,025 | 119,300 | 4,025 |
| 2019-12-20 | 4,060 | 4,085 | 4,000 | 4,020 | 122,900 | 4,020 |
| 2019-12-19 | 4,120 | 4,175 | 3,995 | 4,030 | 198,800 | 4,030 |
| 2019-12-18 | 4,350 | 4,350 | 4,175 | 4,175 | 174,000 | 4,175 |
| 2019-12-17 | 4,340 | 4,365 | 4,230 | 4,365 | 121,300 | 4,365 |
| 2019-12-16 | 4,380 | 4,440 | 4,300 | 4,310 | 91,400 | 4,310 |
| 2019-12-13 | 4,375 | 4,435 | 4,325 | 4,405 | 144,700 | 4,405 |
| 2019-12-12 | 4,380 | 4,400 | 4,270 | 4,280 | 106,200 | 4,280 |
| 2019-12-11 | 4,435 | 4,485 | 4,360 | 4,375 | 140,100 | 4,375 |
| 2019-12-10 | 4,300 | 4,510 | 4,290 | 4,435 | 192,500 | 4,435 |
| 2019-12-09 | 4,350 | 4,420 | 4,275 | 4,285 | 173,800 | 4,285 |
| 2019-12-06 | 4,255 | 4,320 | 4,230 | 4,320 | 73,000 | 4,320 |
| 2019-12-05 | 4,430 | 4,430 | 4,265 | 4,280 | 118,100 | 4,280 |
| 2019-12-04 | 4,300 | 4,420 | 4,245 | 4,415 | 100,000 | 4,415 |
| 2019-12-03 | 4,230 | 4,330 | 4,225 | 4,310 | 69,800 | 4,310 |
| 2019-12-02 | 4,325 | 4,430 | 4,270 | 4,300 | 102,100 | 4,300 |
| 2019-11-29 | 4,480 | 4,490 | 4,350 | 4,360 | 100,400 | 4,360 |
| 2019-11-28 | 4,450 | 4,510 | 4,380 | 4,470 | 120,300 | 4,470 |
| 2019-11-27 | 4,600 | 4,600 | 4,470 | 4,480 | 219,400 | 4,480 |
| 2019-11-26 | 4,615 | 4,640 | 4,470 | 4,600 | 353,600 | 4,600 |
| 2019-11-25 | 4,335 | 4,535 | 4,300 | 4,500 | 350,100 | 4,500 |
| 2019-11-22 | 4,000 | 4,225 | 3,980 | 4,225 | 188,500 | 4,225 |
| 2019-11-21 | 4,020 | 4,025 | 3,950 | 4,005 | 74,900 | 4,005 |
| 2019-11-20 | 4,010 | 4,125 | 3,995 | 4,035 | 125,900 | 4,035 |
| 2019-11-19 | 4,010 | 4,035 | 3,980 | 4,010 | 62,600 | 4,010 |
| 2019-11-18 | 3,925 | 4,055 | 3,925 | 3,990 | 104,700 | 3,990 |
| 2019-11-15 | 3,980 | 4,000 | 3,905 | 3,950 | 173,300 | 3,950 |
| 2019-11-14 | 4,010 | 4,135 | 3,950 | 4,045 | 330,200 | 4,045 |
| 2019-11-13 | 4,285 | 4,330 | 4,160 | 4,185 | 161,700 | 4,185 |
| 2019-11-12 | 4,275 | 4,320 | 4,215 | 4,275 | 83,800 | 4,275 |
| 2019-11-11 | 4,275 | 4,285 | 4,160 | 4,240 | 78,200 | 4,240 |
| 2019-11-08 | 4,285 | 4,350 | 4,230 | 4,245 | 96,800 | 4,245 |
| 2019-11-07 | 4,125 | 4,235 | 4,125 | 4,235 | 91,400 | 4,235 |
| 2019-11-06 | 4,260 | 4,260 | 4,095 | 4,115 | 148,800 | 4,115 |
| 2019-11-05 | 4,280 | 4,295 | 4,245 | 4,250 | 63,800 | 4,250 |
| 2019-11-01 | 4,200 | 4,265 | 4,190 | 4,260 | 56,700 | 4,260 |
| 2019-10-31 | 4,255 | 4,320 | 4,165 | 4,215 | 78,600 | 4,215 |
| 2019-10-30 | 4,230 | 4,275 | 4,175 | 4,220 | 62,300 | 4,220 |
| 2019-10-29 | 4,160 | 4,245 | 4,160 | 4,215 | 44,900 | 4,215 |
| 2019-10-28 | 4,210 | 4,225 | 4,150 | 4,175 | 68,400 | 4,175 |
| 2019-10-25 | 4,260 | 4,260 | 4,170 | 4,210 | 44,800 | 4,210 |
| 2019-10-24 | 4,335 | 4,350 | 4,205 | 4,240 | 72,300 | 4,240 |
| 2019-10-23 | 4,190 | 4,310 | 4,140 | 4,305 | 102,700 | 4,305 |
| 2019-10-21 | 4,075 | 4,180 | 4,075 | 4,145 | 55,900 | 4,145 |
| 2019-10-18 | 4,230 | 4,230 | 4,110 | 4,130 | 84,500 | 4,130 |
| 2019-10-17 | 4,225 | 4,240 | 4,170 | 4,230 | 66,100 | 4,230 |
| 2019-10-16 | 4,245 | 4,335 | 4,225 | 4,255 | 95,900 | 4,255 |
| 2019-10-15 | 4,200 | 4,340 | 4,170 | 4,180 | 110,800 | 4,180 |
| 2019-10-11 | 4,080 | 4,220 | 4,070 | 4,110 | 117,000 | 4,110 |
| 2019-10-10 | 4,250 | 4,270 | 4,105 | 4,125 | 152,400 | 4,125 |
| 2019-10-09 | 4,310 | 4,340 | 4,285 | 4,285 | 64,900 | 4,285 |
| 2019-10-08 | 4,345 | 4,440 | 4,345 | 4,385 | 53,600 | 4,385 |
| 2019-10-07 | 4,450 | 4,450 | 4,350 | 4,415 | 46,300 | 4,415 |
| 2019-10-04 | 4,360 | 4,455 | 4,340 | 4,415 | 100,100 | 4,415 |
| 2019-10-03 | 4,410 | 4,450 | 4,290 | 4,330 | 153,200 | 4,330 |
| 2019-10-02 | 4,600 | 4,645 | 4,500 | 4,515 | 95,600 | 4,515 |
| 2019-10-01 | 4,650 | 4,715 | 4,600 | 4,610 | 105,300 | 4,610 |
| 2019-09-30 | 4,840 | 4,870 | 4,630 | 4,680 | 157,600 | 4,680 |
| 2019-09-27 | 4,740 | 4,855 | 4,735 | 4,840 | 95,800 | 4,840 |
| 2019-09-26 | 4,995 | 5,010 | 4,725 | 4,755 | 274,600 | 4,755 |
| 2019-09-25 | 4,775 | 4,885 | 4,750 | 4,885 | 149,300 | 4,885 |
| 2019-09-24 | 4,730 | 4,825 | 4,715 | 4,720 | 159,000 | 4,720 |
| 2019-09-20 | 4,635 | 4,685 | 4,555 | 4,670 | 151,000 | 4,670 |
| 2019-09-19 | 4,520 | 4,680 | 4,510 | 4,565 | 166,100 | 4,565 |
| 2019-09-18 | 4,495 | 4,535 | 4,405 | 4,475 | 172,500 | 4,475 |
| 2019-09-17 | 4,350 | 4,460 | 4,275 | 4,440 | 83,100 | 4,440 |
| 2019-09-13 | 4,425 | 4,430 | 4,330 | 4,370 | 126,600 | 4,370 |
| 2019-09-12 | 4,400 | 4,490 | 4,380 | 4,425 | 114,100 | 4,425 |
| 2019-09-11 | 4,235 | 4,375 | 4,180 | 4,345 | 149,500 | 4,345 |
| 2019-09-10 | 4,385 | 4,400 | 4,200 | 4,275 | 189,100 | 4,275 |
| 2019-09-09 | 4,400 | 4,450 | 4,360 | 4,405 | 144,800 | 4,405 |
| 2019-09-06 | 4,570 | 4,570 | 4,320 | 4,360 | 322,300 | 4,360 |
| 2019-09-05 | 4,530 | 4,685 | 4,505 | 4,535 | 168,100 | 4,535 |
| 2019-09-04 | 4,580 | 4,600 | 4,520 | 4,525 | 70,500 | 4,525 |
| 2019-09-03 | 4,575 | 4,675 | 4,520 | 4,620 | 109,000 | 4,620 |
| 2019-09-02 | 4,795 | 4,815 | 4,625 | 4,625 | 97,100 | 4,625 |
| 2019-08-30 | 4,610 | 4,765 | 4,550 | 4,750 | 112,900 | 4,750 |
| 2019-08-29 | 4,665 | 4,665 | 4,525 | 4,590 | 131,500 | 4,590 |
| 2019-08-28 | 4,800 | 4,820 | 4,690 | 4,695 | 81,500 | 4,695 |
| 2019-08-27 | 4,950 | 4,950 | 4,695 | 4,785 | 230,300 | 4,785 |
| 2019-08-26 | 4,950 | 5,010 | 4,830 | 4,840 | 174,400 | 4,840 |
| 2019-08-23 | 5,160 | 5,190 | 5,020 | 5,060 | 172,200 | 5,060 |
| 2019-08-22 | 5,340 | 5,370 | 5,160 | 5,190 | 130,300 | 5,190 |
| 2019-08-21 | 5,450 | 5,490 | 5,320 | 5,370 | 109,000 | 5,370 |
| 2019-08-20 | 5,500 | 5,520 | 5,350 | 5,470 | 126,800 | 5,470 |
| 2019-08-19 | 5,400 | 5,450 | 5,350 | 5,380 | 46,000 | 5,380 |
| 2019-08-16 | 5,290 | 5,430 | 5,290 | 5,370 | 84,200 | 5,370 |
| 2019-08-15 | 5,230 | 5,320 | 5,200 | 5,280 | 134,000 | 5,280 |
| 2019-08-14 | 5,660 | 5,700 | 5,450 | 5,460 | 110,100 | 5,460 |
| 2019-08-13 | 5,570 | 5,730 | 5,570 | 5,580 | 89,900 | 5,580 |
| 2019-08-09 | 5,870 | 5,870 | 5,740 | 5,740 | 129,100 | 5,740 |
| 2019-08-08 | 5,730 | 5,890 | 5,680 | 5,890 | 146,600 | 5,890 |
| 2019-08-07 | 5,820 | 5,850 | 5,750 | 5,780 | 107,900 | 5,780 |
| 2019-08-06 | 5,440 | 5,800 | 5,420 | 5,770 | 172,600 | 5,770 |
| 2019-08-05 | 5,690 | 5,690 | 5,350 | 5,660 | 218,500 | 5,660 |
| 2019-08-02 | 5,820 | 5,860 | 5,610 | 5,680 | 220,700 | 5,680 |
| 2019-08-01 | 5,890 | 5,970 | 5,850 | 5,890 | 252,900 | 5,890 |
| 2019-07-31 | 5,820 | 5,940 | 5,720 | 5,920 | 629,400 | 5,920 |
| 2019-07-30 | 5,980 | 6,180 | 5,920 | 5,920 | 263,900 | 5,920 |
| 2019-07-29 | 6,130 | 6,130 | 5,980 | 6,020 | 174,500 | 6,020 |
| 2019-07-26 | 5,990 | 6,150 | 5,930 | 6,080 | 250,100 | 6,080 |
| 2019-07-25 | 5,910 | 5,920 | 5,900 | 5,900 | 418,800 | 5,900 |
| 2019-07-24 | 6,000 | 6,040 | 5,900 | 5,900 | 522,000 | 5,900 |
| 2019-07-23 | 6,000 | 6,140 | 5,870 | 6,080 | 237,300 | 6,080 |
| 2019-07-22 | 6,290 | 6,290 | 6,020 | 6,030 | 139,700 | 6,030 |
| 2019-07-19 | 6,120 | 6,320 | 6,050 | 6,290 | 182,600 | 6,290 |
| 2019-07-18 | 6,030 | 6,240 | 5,970 | 6,020 | 157,200 | 6,020 |
| 2019-07-17 | 5,760 | 6,050 | 5,700 | 5,970 | 189,200 | 5,970 |
| 2019-07-16 | 5,600 | 5,910 | 5,600 | 5,690 | 223,700 | 5,690 |
| 2019-07-12 | 6,480 | 6,500 | 5,980 | 6,040 | 222,800 | 6,040 |
| 2019-07-11 | 6,530 | 6,560 | 6,350 | 6,410 | 89,300 | 6,410 |
| 2019-07-10 | 6,720 | 6,750 | 6,520 | 6,520 | 110,300 | 6,520 |
| 2019-07-09 | 6,770 | 6,850 | 6,670 | 6,790 | 58,000 | 6,790 |
| 2019-07-08 | 6,890 | 6,910 | 6,690 | 6,710 | 86,200 | 6,710 |
| 2019-07-05 | 6,940 | 6,950 | 6,790 | 6,870 | 55,500 | 6,870 |
| 2019-07-04 | 6,950 | 6,960 | 6,780 | 6,900 | 106,100 | 6,900 |
| 2019-07-03 | 6,910 | 6,980 | 6,830 | 6,880 | 127,700 | 6,880 |
| 2019-07-02 | 6,730 | 6,940 | 6,720 | 6,910 | 169,000 | 6,910 |
| 2019-07-01 | 6,710 | 6,770 | 6,620 | 6,700 | 107,800 | 6,700 |
| 2019-06-28 | 6,630 | 6,630 | 6,510 | 6,510 | 55,500 | 6,510 |
| 2019-06-27 | 6,560 | 6,650 | 6,480 | 6,610 | 57,600 | 6,610 |
| 2019-06-26 | 6,600 | 6,700 | 6,420 | 6,530 | 161,300 | 6,530 |
| 2019-06-25 | 6,750 | 6,780 | 6,620 | 6,640 | 102,900 | 6,640 |
| 2019-06-24 | 6,680 | 6,870 | 6,610 | 6,800 | 101,400 | 6,800 |
| 2019-06-21 | 6,950 | 7,030 | 6,670 | 6,680 | 207,600 | 6,680 |
| 2019-06-20 | 7,040 | 7,110 | 6,570 | 7,030 | 517,100 | 7,030 |
| 2019-06-19 | 7,140 | 7,280 | 7,050 | 7,170 | 322,800 | 7,170 |
| 2019-06-18 | 7,040 | 7,120 | 6,850 | 7,010 | 171,600 | 7,010 |
| 2019-06-17 | 7,070 | 7,180 | 6,910 | 7,040 | 233,500 | 7,040 |
| 2019-06-14 | 7,130 | 7,260 | 6,950 | 7,070 | 337,400 | 7,070 |
| 2019-06-13 | 6,800 | 7,150 | 6,780 | 7,080 | 527,300 | 7,080 |
| 2019-06-12 | 6,830 | 7,050 | 6,660 | 6,780 | 599,000 | 6,780 |
| 2019-06-11 | 6,240 | 6,780 | 6,190 | 6,730 | 471,200 | 6,730 |
| 2019-06-10 | 6,120 | 6,210 | 6,080 | 6,150 | 66,300 | 6,150 |
| 2019-06-07 | 6,050 | 6,060 | 5,970 | 6,050 | 39,200 | 6,050 |
| 2019-06-06 | 6,060 | 6,170 | 5,970 | 5,970 | 72,400 | 5,970 |
| 2019-06-05 | 5,960 | 6,100 | 5,800 | 6,060 | 95,700 | 6,060 |
| 2019-06-04 | 5,950 | 6,030 | 5,660 | 5,790 | 137,400 | 5,790 |
| 2019-06-03 | 5,980 | 6,070 | 5,810 | 5,870 | 96,900 | 5,870 |
| 2019-05-31 | 6,150 | 6,200 | 6,040 | 6,040 | 76,800 | 6,040 |
| 2019-05-30 | 6,140 | 6,230 | 6,030 | 6,210 | 89,600 | 6,210 |
| 2019-05-29 | 6,150 | 6,320 | 6,070 | 6,220 | 97,900 | 6,220 |
| 2019-05-28 | 5,950 | 6,200 | 5,930 | 6,190 | 118,900 | 6,190 |
| 2019-05-27 | 6,070 | 6,140 | 5,880 | 5,880 | 107,600 | 5,880 |
| 2019-05-24 | 6,050 | 6,140 | 5,920 | 6,050 | 162,500 | 6,050 |
| 2019-05-23 | 6,360 | 6,400 | 6,210 | 6,230 | 92,400 | 6,230 |
| 2019-05-22 | 6,350 | 6,540 | 6,310 | 6,350 | 196,800 | 6,350 |
| 2019-05-21 | 6,360 | 6,390 | 6,260 | 6,320 | 90,100 | 6,320 |
| 2019-05-20 | 6,250 | 6,420 | 6,220 | 6,360 | 130,400 | 6,360 |
| 2019-05-17 | 6,120 | 6,310 | 6,080 | 6,250 | 120,700 | 6,250 |
| 2019-05-16 | 6,220 | 6,280 | 5,950 | 6,020 | 133,800 | 6,020 |
| 2019-05-15 | 6,300 | 6,370 | 6,090 | 6,330 | 133,300 | 6,330 |
| 2019-05-14 | 5,920 | 6,130 | 5,780 | 6,130 | 133,100 | 6,130 |
| 2019-05-13 | 6,150 | 6,300 | 6,150 | 6,220 | 83,100 | 6,220 |
| 2019-05-10 | 6,200 | 6,380 | 6,120 | 6,220 | 79,700 | 6,220 |
| 2019-05-09 | 6,470 | 6,510 | 6,230 | 6,250 | 107,000 | 6,250 |
| 2019-05-08 | 6,450 | 6,450 | 6,260 | 6,420 | 90,800 | 6,420 |
| 2019-05-07 | 6,270 | 6,450 | 6,270 | 6,370 | 118,200 | 6,370 |
| 2019-04-26 | 6,170 | 6,270 | 6,010 | 6,270 | 82,300 | 6,270 |
| 2019-04-25 | 6,220 | 6,270 | 6,180 | 6,210 | 84,300 | 6,210 |
| 2019-04-24 | 6,190 | 6,230 | 6,150 | 6,210 | 69,800 | 6,210 |
| 2019-04-23 | 6,200 | 6,230 | 6,120 | 6,200 | 73,100 | 6,200 |
| 2019-04-22 | 6,220 | 6,260 | 6,150 | 6,200 | 83,100 | 6,200 |
| 2019-04-19 | 6,300 | 6,340 | 6,200 | 6,200 | 90,100 | 6,200 |
| 2019-04-18 | 6,540 | 6,550 | 6,190 | 6,220 | 167,100 | 6,220 |
| 2019-04-17 | 6,440 | 6,650 | 6,350 | 6,490 | 224,200 | 6,490 |
| 2019-04-16 | 6,480 | 6,680 | 6,350 | 6,370 | 327,700 | 6,370 |
| 2019-04-15 | 6,420 | 6,500 | 6,240 | 6,490 | 124,400 | 6,490 |
| 2019-04-12 | 6,400 | 6,470 | 6,230 | 6,350 | 105,500 | 6,350 |
| 2019-04-11 | 6,320 | 6,550 | 6,310 | 6,380 | 246,100 | 6,380 |
| 2019-04-10 | 6,280 | 6,370 | 6,230 | 6,320 | 98,500 | 6,320 |
| 2019-04-09 | 6,280 | 6,390 | 6,240 | 6,300 | 84,500 | 6,300 |
| 2019-04-08 | 6,350 | 6,420 | 6,280 | 6,300 | 110,500 | 6,300 |
| 2019-04-05 | 6,230 | 6,380 | 6,150 | 6,300 | 152,900 | 6,300 |
| 2019-04-04 | 6,520 | 6,540 | 6,130 | 6,180 | 347,300 | 6,180 |
| 2019-04-03 | 6,130 | 6,590 | 6,120 | 6,590 | 454,200 | 6,590 |
| 2019-04-02 | 6,270 | 6,270 | 6,020 | 6,110 | 198,900 | 6,110 |
| 2019-04-01 | 6,240 | 6,400 | 6,110 | 6,200 | 484,900 | 6,200 |
| 2019-03-29 | 5,800 | 6,270 | 5,720 | 6,150 | 754,500 | 6,150 |
| 2019-03-28 | 5,710 | 5,760 | 5,450 | 5,540 | 330,100 | 5,540 |
| 2019-03-27 | 5,480 | 5,710 | 5,430 | 5,650 | 412,000 | 5,650 |
| 2019-03-26 | 5,200 | 5,390 | 5,180 | 5,310 | 205,700 | 5,310 |
| 2019-03-25 | 5,090 | 5,240 | 5,050 | 5,200 | 112,100 | 5,200 |
| 2019-03-22 | 5,080 | 5,140 | 5,070 | 5,140 | 48,900 | 5,140 |
| 2019-03-20 | 5,240 | 5,240 | 5,100 | 5,110 | 75,300 | 5,110 |
| 2019-03-19 | 5,180 | 5,230 | 5,130 | 5,230 | 103,900 | 5,230 |
| 2019-03-18 | 5,090 | 5,230 | 5,060 | 5,180 | 89,700 | 5,180 |
| 2019-03-15 | 5,140 | 5,180 | 5,050 | 5,050 | 70,900 | 5,050 |
| 2019-03-14 | 5,180 | 5,200 | 5,100 | 5,140 | 96,100 | 5,140 |
| 2019-03-13 | 5,200 | 5,230 | 5,060 | 5,210 | 117,800 | 5,210 |
| 2019-03-12 | 5,450 | 5,470 | 5,310 | 5,320 | 108,100 | 5,320 |
| 2019-03-11 | 5,260 | 5,400 | 5,110 | 5,340 | 76,700 | 5,340 |
| 2019-03-08 | 5,260 | 5,270 | 5,070 | 5,170 | 93,900 | 5,170 |
| 2019-03-07 | 5,300 | 5,350 | 5,200 | 5,290 | 60,700 | 5,290 |
| 2019-03-06 | 5,300 | 5,360 | 5,250 | 5,320 | 60,600 | 5,320 |
| 2019-03-05 | 5,150 | 5,390 | 5,000 | 5,360 | 102,400 | 5,360 |
| 2019-03-04 | 5,460 | 5,520 | 5,220 | 5,250 | 118,800 | 5,250 |
| 2019-03-01 | 5,440 | 5,610 | 5,410 | 5,480 | 151,300 | 5,480 |
| 2019-02-28 | 5,600 | 5,600 | 5,400 | 5,400 | 126,300 | 5,400 |
| 2019-02-27 | 5,300 | 5,600 | 5,180 | 5,560 | 195,200 | 5,560 |
| 2019-02-26 | 5,380 | 5,500 | 5,120 | 5,240 | 158,700 | 5,240 |
| 2019-02-25 | 11,480 | 11,730 | 10,860 | 11,050 | 157,300 | 5,525 |
| 2019-02-22 | 10,210 | 11,470 | 10,210 | 11,290 | 210,800 | 5,645 |
| 2019-02-21 | 10,360 | 10,530 | 10,070 | 10,220 | 108,400 | 5,110 |
| 2019-02-20 | 9,600 | 10,340 | 9,600 | 10,060 | 203,500 | 5,030 |
| 2019-02-19 | 9,170 | 9,540 | 9,130 | 9,500 | 105,000 | 4,750 |
| 2019-02-18 | 9,220 | 9,260 | 8,980 | 9,080 | 58,100 | 4,540 |
| 2019-02-15 | 8,690 | 9,290 | 8,580 | 8,950 | 115,000 | 4,475 |
| 2019-02-14 | 9,090 | 9,150 | 8,660 | 8,780 | 122,500 | 4,390 |
| 2019-02-13 | 9,000 | 9,050 | 8,710 | 8,900 | 62,200 | 4,450 |
| 2019-02-12 | 8,500 | 9,100 | 8,500 | 8,860 | 59,700 | 4,430 |
| 2019-02-08 | 8,660 | 8,800 | 8,360 | 8,430 | 59,700 | 4,215 |
| 2019-02-07 | 9,210 | 9,250 | 8,760 | 8,840 | 76,800 | 4,420 |
| 2019-02-06 | 8,790 | 9,180 | 8,670 | 9,090 | 136,200 | 4,545 |
| 2019-02-05 | 8,250 | 8,790 | 8,240 | 8,660 | 104,700 | 4,330 |
| 2019-02-04 | 8,160 | 8,270 | 8,150 | 8,190 | 30,200 | 4,095 |
| 2019-02-01 | 8,180 | 8,240 | 8,090 | 8,130 | 26,500 | 4,065 |
| 2019-01-31 | 8,100 | 8,250 | 8,030 | 8,180 | 38,100 | 4,090 |
| 2019-01-30 | 8,050 | 8,130 | 7,900 | 7,950 | 51,900 | 3,975 |
| 2019-01-29 | 8,020 | 8,330 | 7,980 | 8,170 | 40,900 | 4,085 |
| 2019-01-28 | 8,390 | 8,490 | 8,080 | 8,080 | 65,100 | 4,040 |
| 2019-01-25 | 7,760 | 8,230 | 7,760 | 8,170 | 88,900 | 4,085 |
| 2019-01-24 | 7,620 | 7,770 | 7,610 | 7,660 | 29,100 | 3,830 |
| 2019-01-23 | 7,330 | 7,610 | 7,320 | 7,540 | 39,100 | 3,770 |
| 2019-01-22 | 7,710 | 7,800 | 7,260 | 7,480 | 80,800 | 3,740 |
| 2019-01-21 | 8,170 | 8,320 | 7,750 | 7,770 | 73,000 | 3,885 |
| 2019-01-18 | 7,860 | 8,120 | 7,790 | 7,940 | 32,100 | 3,970 |
| 2019-01-17 | 7,990 | 7,990 | 7,720 | 7,820 | 29,100 | 3,910 |
| 2019-01-16 | 7,700 | 7,950 | 7,700 | 7,850 | 49,800 | 3,925 |
| 2019-01-15 | 7,580 | 7,900 | 7,570 | 7,680 | 32,900 | 3,840 |
| 2019-01-11 | 8,030 | 8,050 | 7,650 | 7,690 | 49,700 | 3,845 |
| 2019-01-10 | 7,970 | 8,200 | 7,910 | 8,020 | 46,200 | 4,010 |
| 2019-01-09 | 8,300 | 8,360 | 7,990 | 8,120 | 98,700 | 4,060 |
| 2019-01-08 | 7,600 | 8,300 | 7,590 | 8,100 | 107,000 | 4,050 |
| 2019-01-07 | 7,840 | 7,840 | 7,510 | 7,530 | 68,700 | 3,765 |
| 2019-01-04 | 6,950 | 7,520 | 6,810 | 7,390 | 75,400 | 3,695 |
分割・併合履歴 ： [2019-02-26]1株→2株
