3998 (株)すららネット 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 | 4,790 | 4,790 | 4,625 | 4,695 | 13,300 | 939 |
| 2019-12-27 | 4,760 | 5,000 | 4,760 | 4,840 | 26,300 | 968 |
| 2019-12-26 | 4,540 | 4,855 | 4,540 | 4,755 | 22,600 | 951 |
| 2019-12-25 | 4,540 | 4,605 | 4,450 | 4,505 | 13,400 | 901 |
| 2019-12-24 | 4,720 | 4,740 | 4,540 | 4,545 | 19,900 | 909 |
| 2019-12-23 | 4,840 | 4,840 | 4,620 | 4,675 | 14,500 | 935 |
| 2019-12-20 | 4,710 | 4,775 | 4,570 | 4,725 | 19,800 | 945 |
| 2019-12-19 | 4,750 | 4,925 | 4,680 | 4,705 | 27,400 | 941 |
| 2019-12-18 | 4,950 | 4,990 | 4,665 | 4,725 | 33,900 | 945 |
| 2019-12-17 | 4,695 | 4,950 | 4,515 | 4,950 | 73,700 | 990 |
| 2019-12-16 | 4,395 | 4,590 | 4,320 | 4,590 | 51,600 | 918 |
| 2019-12-13 | 4,220 | 4,335 | 4,160 | 4,210 | 18,900 | 842 |
| 2019-12-12 | 4,185 | 4,230 | 4,055 | 4,170 | 17,300 | 834 |
| 2019-12-11 | 4,400 | 4,400 | 4,165 | 4,180 | 34,100 | 836 |
| 2019-12-10 | 4,095 | 4,450 | 4,095 | 4,410 | 33,600 | 882 |
| 2019-12-09 | 4,105 | 4,105 | 4,020 | 4,095 | 11,300 | 819 |
| 2019-12-06 | 3,970 | 4,185 | 3,970 | 4,100 | 15,300 | 820 |
| 2019-12-05 | 4,175 | 4,235 | 3,915 | 4,005 | 38,500 | 801 |
| 2019-12-04 | 4,190 | 4,250 | 4,090 | 4,200 | 10,100 | 840 |
| 2019-12-03 | 4,350 | 4,400 | 4,105 | 4,190 | 42,600 | 838 |
| 2019-12-02 | 4,415 | 4,600 | 4,285 | 4,320 | 43,100 | 864 |
| 2019-11-29 | 4,445 | 4,515 | 4,260 | 4,275 | 33,900 | 855 |
| 2019-11-28 | 4,250 | 4,700 | 4,225 | 4,490 | 57,900 | 898 |
| 2019-11-27 | 4,185 | 4,225 | 4,105 | 4,195 | 15,600 | 839 |
| 2019-11-26 | 3,975 | 4,150 | 3,975 | 4,120 | 27,300 | 824 |
| 2019-11-25 | 3,910 | 4,130 | 3,815 | 3,905 | 32,800 | 781 |
| 2019-11-22 | 3,980 | 4,175 | 3,770 | 3,980 | 60,800 | 796 |
| 2019-11-21 | 3,495 | 3,950 | 3,450 | 3,935 | 47,900 | 787 |
| 2019-11-20 | 3,550 | 3,625 | 3,460 | 3,530 | 9,200 | 706 |
| 2019-11-19 | 3,515 | 3,570 | 3,360 | 3,520 | 14,700 | 704 |
| 2019-11-18 | 3,405 | 3,720 | 3,405 | 3,475 | 43,600 | 695 |
| 2019-11-15 | 3,190 | 3,325 | 3,185 | 3,320 | 14,400 | 664 |
| 2019-11-14 | 3,085 | 3,195 | 3,085 | 3,160 | 5,500 | 632 |
| 2019-11-13 | 3,130 | 3,130 | 3,035 | 3,110 | 7,300 | 622 |
| 2019-11-12 | 3,275 | 3,290 | 3,130 | 3,130 | 7,300 | 626 |
| 2019-11-11 | 3,305 | 3,350 | 3,200 | 3,235 | 20,700 | 647 |
| 2019-11-08 | 3,160 | 3,215 | 3,125 | 3,205 | 9,400 | 641 |
| 2019-11-07 | 3,105 | 3,170 | 3,105 | 3,125 | 3,300 | 625 |
| 2019-11-06 | 3,160 | 3,195 | 3,125 | 3,125 | 5,200 | 625 |
| 2019-11-05 | 3,220 | 3,270 | 3,100 | 3,220 | 11,400 | 644 |
| 2019-11-01 | 3,130 | 3,160 | 3,120 | 3,140 | 1,900 | 628 |
| 2019-10-31 | 3,180 | 3,200 | 3,100 | 3,150 | 5,100 | 630 |
| 2019-10-30 | 3,140 | 3,230 | 3,120 | 3,180 | 17,500 | 636 |
| 2019-10-29 | 3,070 | 3,070 | 2,980 | 3,035 | 4,900 | 607 |
| 2019-10-28 | 2,850 | 2,988 | 2,829 | 2,983 | 7,900 | 596.60 |
| 2019-10-25 | 2,850 | 2,880 | 2,801 | 2,865 | 3,500 | 573 |
| 2019-10-24 | 2,792 | 2,872 | 2,792 | 2,805 | 29,400 | 561 |
| 2019-10-23 | 2,917 | 2,943 | 2,888 | 2,892 | 6,100 | 578.40 |
| 2019-10-21 | 2,896 | 2,965 | 2,896 | 2,935 | 2,000 | 587 |
| 2019-10-18 | 2,909 | 2,954 | 2,908 | 2,925 | 2,400 | 585 |
| 2019-10-17 | 2,901 | 2,956 | 2,892 | 2,956 | 2,800 | 591.20 |
| 2019-10-16 | 3,020 | 3,050 | 2,899 | 2,899 | 7,300 | 579.80 |
| 2019-10-15 | 3,045 | 3,065 | 3,005 | 3,020 | 4,600 | 604 |
| 2019-10-11 | 3,095 | 3,100 | 3,050 | 3,065 | 3,300 | 613 |
| 2019-10-10 | 3,065 | 3,120 | 3,045 | 3,095 | 4,400 | 619 |
| 2019-10-09 | 3,060 | 3,130 | 3,030 | 3,070 | 8,400 | 614 |
| 2019-10-08 | 3,125 | 3,155 | 3,045 | 3,115 | 5,900 | 623 |
| 2019-10-07 | 3,200 | 3,225 | 3,110 | 3,125 | 8,100 | 625 |
| 2019-10-04 | 3,045 | 3,120 | 3,045 | 3,120 | 5,600 | 624 |
| 2019-10-03 | 3,045 | 3,120 | 3,020 | 3,055 | 5,700 | 611 |
| 2019-10-02 | 3,135 | 3,190 | 3,120 | 3,120 | 5,900 | 624 |
| 2019-10-01 | 3,165 | 3,245 | 3,125 | 3,205 | 9,100 | 641 |
| 2019-09-30 | 3,265 | 3,265 | 3,075 | 3,175 | 16,900 | 635 |
| 2019-09-27 | 3,250 | 3,275 | 3,155 | 3,250 | 26,800 | 650 |
| 2019-09-26 | 3,000 | 3,280 | 2,925 | 3,190 | 52,200 | 638 |
| 2019-09-25 | 2,911 | 2,911 | 2,853 | 2,860 | 4,500 | 572 |
| 2019-09-24 | 2,722 | 2,930 | 2,714 | 2,861 | 14,900 | 572.20 |
| 2019-09-20 | 2,736 | 2,759 | 2,710 | 2,716 | 6,000 | 543.20 |
| 2019-09-19 | 2,776 | 2,855 | 2,747 | 2,748 | 6,600 | 549.60 |
| 2019-09-18 | 2,878 | 2,878 | 2,757 | 2,780 | 7,200 | 556 |
| 2019-09-17 | 2,831 | 2,865 | 2,801 | 2,828 | 5,900 | 565.60 |
| 2019-09-13 | 2,882 | 2,920 | 2,821 | 2,825 | 8,900 | 565 |
| 2019-09-12 | 2,986 | 2,986 | 2,886 | 2,888 | 7,600 | 577.60 |
| 2019-09-11 | 2,917 | 2,978 | 2,865 | 2,936 | 6,000 | 587.20 |
| 2019-09-10 | 3,005 | 3,020 | 2,907 | 2,914 | 10,300 | 582.80 |
| 2019-09-09 | 2,966 | 3,020 | 2,966 | 2,988 | 2,800 | 597.60 |
| 2019-09-06 | 3,020 | 3,040 | 2,964 | 2,975 | 8,000 | 595 |
| 2019-09-05 | 2,963 | 3,075 | 2,963 | 3,015 | 16,500 | 603 |
| 2019-09-04 | 2,911 | 2,990 | 2,910 | 2,950 | 19,100 | 590 |
| 2019-09-03 | 2,805 | 3,020 | 2,805 | 2,930 | 35,200 | 586 |
| 2019-09-02 | 2,831 | 2,831 | 2,773 | 2,795 | 5,200 | 559 |
| 2019-08-30 | 2,770 | 2,832 | 2,765 | 2,781 | 10,700 | 556.20 |
| 2019-08-29 | 2,795 | 2,815 | 2,713 | 2,739 | 24,500 | 547.80 |
| 2019-08-28 | 2,840 | 2,840 | 2,768 | 2,795 | 6,200 | 559 |
| 2019-08-27 | 2,862 | 2,897 | 2,822 | 2,832 | 12,100 | 566.40 |
| 2019-08-26 | 2,814 | 2,869 | 2,814 | 2,866 | 3,100 | 573.20 |
| 2019-08-23 | 2,880 | 2,959 | 2,880 | 2,914 | 9,900 | 582.80 |
| 2019-08-22 | 2,925 | 3,030 | 2,897 | 2,930 | 19,800 | 586 |
| 2019-08-21 | 2,850 | 3,000 | 2,751 | 2,940 | 18,300 | 588 |
| 2019-08-20 | 2,700 | 2,899 | 2,700 | 2,899 | 13,600 | 579.80 |
| 2019-08-19 | 2,599 | 2,691 | 2,599 | 2,686 | 9,700 | 537.20 |
| 2019-08-16 | 2,640 | 2,670 | 2,565 | 2,580 | 12,600 | 516 |
| 2019-08-15 | 2,642 | 2,724 | 2,642 | 2,642 | 29,100 | 528.40 |
| 2019-08-14 | 2,830 | 2,885 | 2,759 | 2,792 | 20,800 | 558.40 |
| 2019-08-13 | 2,979 | 3,000 | 2,838 | 2,838 | 20,700 | 567.60 |
| 2019-08-09 | 3,050 | 3,095 | 3,025 | 3,090 | 9,700 | 618 |
| 2019-08-08 | 3,060 | 3,065 | 3,005 | 3,055 | 9,200 | 611 |
| 2019-08-07 | 2,987 | 3,055 | 2,971 | 2,980 | 4,800 | 596 |
| 2019-08-06 | 2,861 | 3,020 | 2,852 | 2,987 | 11,800 | 597.40 |
| 2019-08-05 | 3,105 | 3,105 | 2,901 | 2,994 | 24,000 | 598.80 |
| 2019-08-02 | 3,105 | 3,150 | 3,105 | 3,145 | 8,100 | 629 |
| 2019-08-01 | 3,190 | 3,225 | 3,135 | 3,170 | 4,500 | 634 |
| 2019-07-31 | 3,125 | 3,205 | 3,125 | 3,190 | 7,000 | 638 |
| 2019-07-30 | 3,130 | 3,245 | 3,120 | 3,145 | 17,000 | 629 |
| 2019-07-29 | 3,205 | 3,205 | 3,110 | 3,135 | 10,700 | 627 |
| 2019-07-26 | 3,290 | 3,290 | 3,200 | 3,205 | 6,000 | 641 |
| 2019-07-25 | 3,235 | 3,275 | 3,200 | 3,255 | 5,200 | 651 |
| 2019-07-24 | 3,275 | 3,300 | 3,230 | 3,245 | 4,800 | 649 |
| 2019-07-23 | 3,160 | 3,235 | 3,135 | 3,230 | 8,600 | 646 |
| 2019-07-22 | 3,135 | 3,195 | 3,075 | 3,110 | 9,600 | 622 |
| 2019-07-19 | 3,080 | 3,155 | 3,075 | 3,095 | 15,800 | 619 |
| 2019-07-18 | 3,315 | 3,320 | 3,110 | 3,145 | 24,200 | 629 |
| 2019-07-17 | 3,245 | 3,265 | 3,205 | 3,245 | 4,100 | 649 |
| 2019-07-16 | 3,320 | 3,365 | 3,200 | 3,205 | 19,800 | 641 |
| 2019-07-12 | 3,630 | 3,630 | 3,305 | 3,305 | 31,800 | 661 |
| 2019-07-11 | 3,480 | 3,700 | 3,420 | 3,560 | 47,700 | 712 |
| 2019-07-10 | 3,350 | 3,430 | 3,335 | 3,410 | 24,200 | 682 |
| 2019-07-09 | 3,405 | 3,405 | 3,305 | 3,350 | 3,300 | 670 |
| 2019-07-08 | 3,350 | 3,350 | 3,290 | 3,335 | 5,300 | 667 |
| 2019-07-05 | 3,380 | 3,380 | 3,290 | 3,325 | 5,700 | 665 |
| 2019-07-04 | 3,290 | 3,355 | 3,280 | 3,335 | 5,500 | 667 |
| 2019-07-03 | 3,370 | 3,370 | 3,280 | 3,300 | 7,500 | 660 |
| 2019-07-02 | 3,350 | 3,390 | 3,315 | 3,335 | 5,900 | 667 |
| 2019-07-01 | 3,305 | 3,385 | 3,290 | 3,310 | 9,700 | 662 |
| 2019-06-28 | 3,175 | 3,340 | 3,155 | 3,300 | 13,800 | 660 |
| 2019-06-27 | 3,145 | 3,185 | 3,120 | 3,175 | 3,600 | 635 |
| 2019-06-26 | 3,170 | 3,190 | 3,100 | 3,145 | 9,400 | 629 |
| 2019-06-25 | 3,120 | 3,285 | 3,120 | 3,165 | 10,400 | 633 |
| 2019-06-24 | 3,295 | 3,295 | 3,190 | 3,190 | 3,700 | 638 |
| 2019-06-21 | 3,360 | 3,435 | 3,255 | 3,295 | 9,100 | 659 |
| 2019-06-20 | 3,270 | 3,335 | 3,230 | 3,310 | 6,400 | 662 |
| 2019-06-19 | 3,105 | 3,325 | 3,080 | 3,285 | 19,600 | 657 |
| 2019-06-18 | 3,105 | 3,120 | 3,040 | 3,090 | 8,300 | 618 |
| 2019-06-17 | 3,165 | 3,210 | 3,105 | 3,120 | 6,000 | 624 |
| 2019-06-14 | 3,255 | 3,255 | 3,185 | 3,205 | 4,500 | 641 |
| 2019-06-13 | 3,220 | 3,245 | 3,150 | 3,190 | 7,900 | 638 |
| 2019-06-12 | 3,265 | 3,285 | 3,205 | 3,235 | 3,500 | 647 |
| 2019-06-11 | 3,250 | 3,255 | 3,195 | 3,195 | 2,800 | 639 |
| 2019-06-10 | 3,300 | 3,320 | 3,250 | 3,250 | 2,600 | 650 |
| 2019-06-07 | 3,250 | 3,350 | 3,220 | 3,275 | 5,400 | 655 |
| 2019-06-06 | 3,270 | 3,410 | 3,250 | 3,280 | 11,100 | 656 |
| 2019-06-05 | 3,215 | 3,330 | 3,195 | 3,295 | 10,600 | 659 |
| 2019-06-04 | 3,185 | 3,185 | 3,060 | 3,180 | 10,700 | 636 |
| 2019-06-03 | 3,255 | 3,255 | 3,060 | 3,115 | 29,500 | 623 |
| 2019-05-31 | 3,365 | 3,370 | 3,250 | 3,345 | 19,200 | 669 |
| 2019-05-30 | 3,475 | 3,475 | 3,340 | 3,360 | 10,600 | 672 |
| 2019-05-29 | 3,400 | 3,470 | 3,335 | 3,455 | 10,100 | 691 |
| 2019-05-28 | 3,455 | 3,475 | 3,410 | 3,470 | 9,800 | 694 |
| 2019-05-27 | 3,485 | 3,550 | 3,415 | 3,450 | 14,100 | 690 |
| 2019-05-24 | 3,550 | 3,640 | 3,485 | 3,485 | 27,600 | 697 |
| 2019-05-23 | 3,835 | 3,905 | 3,650 | 3,650 | 17,800 | 730 |
| 2019-05-22 | 3,960 | 4,015 | 3,800 | 3,815 | 25,400 | 763 |
| 2019-05-21 | 4,015 | 4,020 | 3,840 | 3,940 | 22,000 | 788 |
| 2019-05-20 | 3,880 | 4,055 | 3,840 | 4,020 | 39,600 | 804 |
| 2019-05-17 | 3,845 | 3,850 | 3,760 | 3,765 | 13,300 | 753 |
| 2019-05-16 | 3,545 | 3,880 | 3,530 | 3,690 | 56,000 | 738 |
| 2019-05-15 | 3,435 | 3,540 | 3,385 | 3,485 | 19,800 | 697 |
| 2019-05-14 | 3,400 | 3,425 | 3,250 | 3,395 | 27,100 | 679 |
| 2019-05-13 | 3,430 | 3,540 | 3,400 | 3,490 | 19,100 | 698 |
| 2019-05-10 | 3,455 | 3,625 | 3,420 | 3,495 | 25,700 | 699 |
| 2019-05-09 | 3,595 | 3,595 | 3,420 | 3,430 | 16,000 | 686 |
| 2019-05-08 | 3,520 | 3,715 | 3,460 | 3,570 | 19,900 | 714 |
| 2019-05-07 | 3,485 | 3,615 | 3,435 | 3,550 | 12,600 | 710 |
| 2019-04-26 | 3,470 | 3,530 | 3,370 | 3,505 | 14,800 | 701 |
| 2019-04-25 | 3,525 | 3,535 | 3,460 | 3,470 | 13,100 | 694 |
| 2019-04-24 | 3,500 | 3,615 | 3,500 | 3,550 | 13,100 | 710 |
| 2019-04-23 | 3,580 | 3,580 | 3,470 | 3,500 | 15,900 | 700 |
| 2019-04-22 | 3,680 | 3,780 | 3,575 | 3,575 | 27,600 | 715 |
| 2019-04-19 | 3,555 | 3,610 | 3,505 | 3,570 | 16,400 | 714 |
| 2019-04-18 | 3,750 | 3,865 | 3,530 | 3,585 | 35,800 | 717 |
| 2019-04-17 | 3,550 | 3,740 | 3,455 | 3,710 | 63,000 | 742 |
| 2019-04-16 | 3,550 | 3,550 | 3,365 | 3,455 | 59,500 | 691 |
| 2019-04-15 | 3,675 | 3,675 | 3,520 | 3,590 | 32,600 | 718 |
| 2019-04-12 | 3,825 | 3,825 | 3,605 | 3,690 | 44,700 | 738 |
| 2019-04-11 | 3,960 | 4,000 | 3,805 | 3,825 | 26,300 | 765 |
| 2019-04-10 | 3,935 | 3,990 | 3,920 | 3,960 | 6,700 | 792 |
| 2019-04-09 | 4,035 | 4,050 | 3,910 | 3,975 | 16,100 | 795 |
| 2019-04-08 | 4,115 | 4,115 | 4,020 | 4,045 | 6,500 | 809 |
| 2019-04-05 | 4,050 | 4,100 | 4,040 | 4,060 | 6,400 | 812 |
| 2019-04-04 | 4,105 | 4,140 | 4,030 | 4,045 | 12,500 | 809 |
| 2019-04-03 | 4,150 | 4,155 | 4,010 | 4,070 | 9,100 | 814 |
| 2019-04-02 | 4,215 | 4,260 | 4,065 | 4,105 | 15,500 | 821 |
| 2019-04-01 | 4,285 | 4,360 | 4,190 | 4,195 | 24,200 | 839 |
| 2019-03-29 | 4,050 | 4,340 | 4,045 | 4,255 | 40,400 | 851 |
| 2019-03-28 | 4,120 | 4,145 | 4,030 | 4,045 | 13,200 | 809 |
| 2019-03-27 | 4,115 | 4,290 | 4,105 | 4,135 | 21,800 | 827 |
| 2019-03-26 | 4,000 | 4,120 | 3,955 | 4,080 | 11,800 | 816 |
| 2019-03-25 | 3,935 | 4,030 | 3,920 | 3,995 | 18,900 | 799 |
| 2019-03-22 | 4,150 | 4,200 | 4,095 | 4,105 | 9,600 | 821 |
| 2019-03-20 | 4,140 | 4,180 | 4,120 | 4,155 | 10,100 | 831 |
| 2019-03-19 | 4,200 | 4,205 | 4,105 | 4,135 | 11,400 | 827 |
| 2019-03-18 | 4,140 | 4,280 | 4,135 | 4,195 | 14,900 | 839 |
| 2019-03-15 | 4,205 | 4,240 | 4,120 | 4,155 | 17,300 | 831 |
| 2019-03-14 | 4,405 | 4,470 | 4,220 | 4,240 | 27,500 | 848 |
| 2019-03-13 | 4,280 | 4,440 | 4,230 | 4,405 | 34,400 | 881 |
| 2019-03-12 | 4,215 | 4,300 | 4,170 | 4,200 | 22,900 | 840 |
| 2019-03-11 | 4,220 | 4,290 | 4,060 | 4,185 | 18,700 | 837 |
| 2019-03-08 | 4,350 | 4,380 | 4,160 | 4,205 | 37,300 | 841 |
| 2019-03-07 | 4,400 | 4,495 | 4,310 | 4,410 | 63,900 | 882 |
| 2019-03-06 | 4,400 | 4,445 | 4,180 | 4,445 | 107,300 | 889 |
| 2019-03-05 | 4,205 | 4,350 | 4,050 | 4,300 | 251,600 | 860 |
| 2019-03-04 | 4,390 | 4,390 | 4,390 | 4,390 | 50,300 | 878 |
| 2019-03-01 | 5,400 | 5,490 | 5,390 | 5,390 | 9,600 | 1,078 |
| 2019-02-28 | 5,450 | 5,460 | 5,330 | 5,390 | 13,400 | 1,078 |
| 2019-02-27 | 5,370 | 5,480 | 5,330 | 5,450 | 19,900 | 1,090 |
| 2019-02-26 | 5,380 | 5,450 | 5,300 | 5,370 | 17,900 | 1,074 |
| 2019-02-25 | 5,490 | 5,530 | 5,330 | 5,380 | 32,900 | 1,076 |
| 2019-02-22 | 5,650 | 5,660 | 5,460 | 5,490 | 25,200 | 1,098 |
| 2019-02-21 | 5,790 | 5,810 | 5,670 | 5,700 | 17,500 | 1,140 |
| 2019-02-20 | 5,850 | 6,000 | 5,690 | 5,690 | 32,900 | 1,138 |
| 2019-02-19 | 5,630 | 5,980 | 5,530 | 5,810 | 59,700 | 1,162 |
| 2019-02-18 | 5,590 | 5,740 | 5,530 | 5,530 | 42,800 | 1,106 |
| 2019-02-15 | 5,330 | 5,690 | 5,330 | 5,510 | 57,800 | 1,102 |
| 2019-02-14 | 5,570 | 5,700 | 5,090 | 5,430 | 88,000 | 1,086 |
| 2019-02-13 | 5,310 | 5,740 | 5,250 | 5,540 | 139,900 | 1,108 |
| 2019-02-12 | 5,400 | 5,640 | 5,200 | 5,200 | 261,600 | 1,040 |
| 2019-02-08 | 6,200 | 6,200 | 6,200 | 6,200 | 3,600 | 1,240 |
| 2019-02-07 | 7,960 | 8,010 | 7,560 | 7,700 | 53,900 | 1,540 |
| 2019-02-06 | 7,980 | 8,060 | 7,860 | 7,970 | 13,600 | 1,594 |
| 2019-02-05 | 8,060 | 8,070 | 7,850 | 7,950 | 19,400 | 1,590 |
| 2019-02-04 | 8,100 | 8,160 | 7,870 | 7,970 | 30,800 | 1,594 |
| 2019-02-01 | 8,230 | 8,240 | 8,010 | 8,050 | 21,900 | 1,610 |
| 2019-01-31 | 8,020 | 8,400 | 8,020 | 8,260 | 33,200 | 1,652 |
| 2019-01-30 | 8,070 | 8,330 | 7,830 | 7,970 | 38,800 | 1,594 |
| 2019-01-29 | 8,090 | 8,530 | 7,900 | 8,310 | 37,800 | 1,662 |
| 2019-01-28 | 8,410 | 8,620 | 8,150 | 8,180 | 38,300 | 1,636 |
| 2019-01-25 | 7,700 | 8,660 | 7,620 | 8,380 | 98,800 | 1,676 |
| 2019-01-24 | 7,490 | 7,680 | 7,380 | 7,630 | 27,300 | 1,526 |
| 2019-01-23 | 7,070 | 7,580 | 7,070 | 7,400 | 25,500 | 1,480 |
| 2019-01-22 | 7,170 | 7,360 | 7,100 | 7,140 | 19,600 | 1,428 |
| 2019-01-21 | 7,700 | 7,750 | 7,230 | 7,240 | 37,200 | 1,448 |
| 2019-01-18 | 7,470 | 7,470 | 7,210 | 7,470 | 19,800 | 1,494 |
| 2019-01-17 | 7,500 | 7,600 | 7,110 | 7,360 | 35,200 | 1,472 |
| 2019-01-16 | 6,990 | 7,430 | 6,860 | 7,300 | 49,800 | 1,460 |
| 2019-01-15 | 6,600 | 6,920 | 6,590 | 6,770 | 14,600 | 1,354 |
| 2019-01-11 | 6,580 | 6,780 | 6,480 | 6,570 | 19,800 | 1,314 |
| 2019-01-10 | 6,600 | 6,610 | 6,280 | 6,410 | 25,600 | 1,282 |
| 2019-01-09 | 7,000 | 7,020 | 6,660 | 6,700 | 22,200 | 1,340 |
| 2019-01-08 | 6,590 | 7,180 | 6,510 | 6,870 | 40,700 | 1,374 |
| 2019-01-07 | 6,500 | 6,600 | 6,380 | 6,480 | 18,600 | 1,296 |
| 2019-01-04 | 6,250 | 6,390 | 6,060 | 6,290 | 22,300 | 1,258 |
分割・併合履歴 ： [2020-06-29]1株→5株
