4369 (株)トリケミカル研究所 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 | 8,490 | 8,630 | 8,420 | 8,560 | 68,800 | 2,140 |
| 2019-12-27 | 8,680 | 8,680 | 8,460 | 8,550 | 78,400 | 2,137.50 |
| 2019-12-26 | 8,570 | 8,690 | 8,560 | 8,600 | 54,500 | 2,150 |
| 2019-12-25 | 8,550 | 8,660 | 8,510 | 8,600 | 31,700 | 2,150 |
| 2019-12-24 | 8,440 | 8,600 | 8,420 | 8,590 | 42,900 | 2,147.50 |
| 2019-12-23 | 8,690 | 8,700 | 8,520 | 8,540 | 59,700 | 2,135 |
| 2019-12-20 | 8,240 | 8,680 | 8,230 | 8,590 | 158,200 | 2,147.50 |
| 2019-12-19 | 8,300 | 8,400 | 8,150 | 8,220 | 66,300 | 2,055 |
| 2019-12-18 | 8,300 | 8,440 | 8,210 | 8,270 | 68,200 | 2,067.50 |
| 2019-12-17 | 8,470 | 8,570 | 8,250 | 8,360 | 147,800 | 2,090 |
| 2019-12-16 | 8,210 | 8,640 | 8,210 | 8,400 | 214,000 | 2,100 |
| 2019-12-13 | 8,160 | 8,260 | 8,030 | 8,250 | 195,200 | 2,062.50 |
| 2019-12-12 | 7,750 | 8,170 | 7,750 | 8,000 | 391,100 | 2,000 |
| 2019-12-11 | 7,490 | 7,720 | 7,490 | 7,690 | 104,200 | 1,922.50 |
| 2019-12-10 | 7,490 | 7,600 | 7,470 | 7,490 | 60,400 | 1,872.50 |
| 2019-12-09 | 7,580 | 7,630 | 7,480 | 7,590 | 62,300 | 1,897.50 |
| 2019-12-06 | 7,580 | 7,580 | 7,450 | 7,530 | 56,300 | 1,882.50 |
| 2019-12-05 | 7,600 | 7,670 | 7,400 | 7,540 | 114,800 | 1,885 |
| 2019-12-04 | 7,760 | 7,800 | 7,480 | 7,520 | 238,800 | 1,880 |
| 2019-12-03 | 7,610 | 7,960 | 7,400 | 7,910 | 286,800 | 1,977.50 |
| 2019-12-02 | 8,350 | 8,350 | 7,780 | 7,800 | 471,600 | 1,950 |
| 2019-11-29 | 8,500 | 8,710 | 8,500 | 8,650 | 136,200 | 2,162.50 |
| 2019-11-28 | 8,500 | 8,610 | 8,410 | 8,430 | 174,600 | 2,107.50 |
| 2019-11-27 | 8,140 | 8,280 | 8,070 | 8,260 | 76,400 | 2,065 |
| 2019-11-26 | 8,250 | 8,260 | 8,090 | 8,140 | 230,800 | 2,035 |
| 2019-11-25 | 8,270 | 8,290 | 8,050 | 8,100 | 81,900 | 2,025 |
| 2019-11-22 | 8,150 | 8,300 | 8,060 | 8,190 | 70,600 | 2,047.50 |
| 2019-11-21 | 8,390 | 8,390 | 7,870 | 8,160 | 204,700 | 2,040 |
| 2019-11-20 | 8,410 | 8,430 | 8,310 | 8,350 | 98,200 | 2,087.50 |
| 2019-11-19 | 8,330 | 8,440 | 8,220 | 8,400 | 140,100 | 2,100 |
| 2019-11-18 | 8,060 | 8,240 | 8,040 | 8,200 | 133,700 | 2,050 |
| 2019-11-15 | 7,900 | 8,030 | 7,840 | 8,010 | 75,400 | 2,002.50 |
| 2019-11-14 | 8,010 | 8,060 | 7,890 | 7,900 | 106,400 | 1,975 |
| 2019-11-13 | 7,840 | 7,980 | 7,790 | 7,950 | 73,600 | 1,987.50 |
| 2019-11-12 | 7,830 | 7,920 | 7,700 | 7,840 | 78,700 | 1,960 |
| 2019-11-11 | 7,660 | 7,880 | 7,660 | 7,810 | 117,600 | 1,952.50 |
| 2019-11-08 | 7,700 | 7,700 | 7,600 | 7,630 | 64,600 | 1,907.50 |
| 2019-11-07 | 7,560 | 7,690 | 7,550 | 7,630 | 65,300 | 1,907.50 |
| 2019-11-06 | 7,550 | 7,670 | 7,460 | 7,600 | 78,700 | 1,900 |
| 2019-11-05 | 7,340 | 7,560 | 7,270 | 7,540 | 155,700 | 1,885 |
| 2019-11-01 | 7,010 | 7,200 | 6,930 | 7,190 | 43,800 | 1,797.50 |
| 2019-10-31 | 7,230 | 7,380 | 7,090 | 7,120 | 61,800 | 1,780 |
| 2019-10-30 | 7,180 | 7,280 | 7,130 | 7,220 | 53,100 | 1,805 |
| 2019-10-29 | 7,340 | 7,340 | 7,160 | 7,190 | 52,500 | 1,797.50 |
| 2019-10-28 | 7,240 | 7,360 | 7,090 | 7,240 | 98,800 | 1,810 |
| 2019-10-25 | 7,200 | 7,340 | 7,130 | 7,140 | 65,400 | 1,785 |
| 2019-10-24 | 7,180 | 7,360 | 7,140 | 7,150 | 108,900 | 1,787.50 |
| 2019-10-23 | 7,180 | 7,180 | 7,010 | 7,090 | 86,200 | 1,772.50 |
| 2019-10-21 | 6,940 | 7,210 | 6,940 | 7,060 | 200,100 | 1,765 |
| 2019-10-18 | 6,580 | 7,010 | 6,530 | 6,880 | 323,400 | 1,720 |
| 2019-10-17 | 6,180 | 6,470 | 6,130 | 6,440 | 104,600 | 1,610 |
| 2019-10-16 | 6,270 | 6,330 | 6,210 | 6,210 | 107,500 | 1,552.50 |
| 2019-10-15 | 6,210 | 6,290 | 6,120 | 6,180 | 76,100 | 1,545 |
| 2019-10-11 | 6,350 | 6,350 | 6,100 | 6,190 | 121,100 | 1,547.50 |
| 2019-10-10 | 6,400 | 6,510 | 6,270 | 6,390 | 78,500 | 1,597.50 |
| 2019-10-09 | 6,350 | 6,420 | 6,330 | 6,380 | 49,700 | 1,595 |
| 2019-10-08 | 6,250 | 6,480 | 6,220 | 6,450 | 73,500 | 1,612.50 |
| 2019-10-07 | 6,390 | 6,390 | 6,160 | 6,210 | 73,900 | 1,552.50 |
| 2019-10-04 | 6,540 | 6,630 | 6,210 | 6,320 | 193,100 | 1,580 |
| 2019-10-03 | 6,370 | 6,700 | 6,360 | 6,480 | 109,300 | 1,620 |
| 2019-10-02 | 6,510 | 6,620 | 6,440 | 6,470 | 82,400 | 1,617.50 |
| 2019-10-01 | 6,580 | 6,690 | 6,450 | 6,610 | 103,900 | 1,652.50 |
| 2019-09-30 | 6,500 | 6,630 | 6,500 | 6,630 | 53,800 | 1,657.50 |
| 2019-09-27 | 6,650 | 6,680 | 6,510 | 6,610 | 64,200 | 1,652.50 |
| 2019-09-26 | 6,760 | 6,880 | 6,660 | 6,700 | 109,600 | 1,675 |
| 2019-09-25 | 6,470 | 6,640 | 6,460 | 6,570 | 55,900 | 1,642.50 |
| 2019-09-24 | 6,340 | 6,810 | 6,340 | 6,570 | 168,300 | 1,642.50 |
| 2019-09-20 | 6,350 | 6,440 | 6,280 | 6,310 | 58,700 | 1,577.50 |
| 2019-09-19 | 6,340 | 6,530 | 6,290 | 6,350 | 73,500 | 1,587.50 |
| 2019-09-18 | 6,300 | 6,380 | 6,080 | 6,350 | 111,800 | 1,587.50 |
| 2019-09-17 | 6,260 | 6,410 | 6,190 | 6,260 | 58,400 | 1,565 |
| 2019-09-13 | 6,480 | 6,620 | 6,240 | 6,330 | 119,300 | 1,582.50 |
| 2019-09-12 | 6,300 | 6,600 | 6,240 | 6,510 | 165,600 | 1,627.50 |
| 2019-09-11 | 6,260 | 6,300 | 6,130 | 6,270 | 85,800 | 1,567.50 |
| 2019-09-10 | 5,970 | 6,300 | 5,960 | 6,230 | 114,300 | 1,557.50 |
| 2019-09-09 | 6,120 | 6,130 | 5,940 | 6,040 | 137,400 | 1,510 |
| 2019-09-06 | 6,330 | 6,380 | 6,140 | 6,190 | 101,300 | 1,547.50 |
| 2019-09-05 | 6,060 | 6,360 | 6,010 | 6,260 | 154,200 | 1,565 |
| 2019-09-04 | 6,040 | 6,120 | 5,760 | 6,040 | 178,700 | 1,510 |
| 2019-09-03 | 5,950 | 6,200 | 5,890 | 6,090 | 246,100 | 1,522.50 |
| 2019-09-02 | 5,410 | 6,120 | 5,410 | 5,930 | 426,900 | 1,482.50 |
| 2019-08-30 | 5,180 | 5,350 | 5,160 | 5,280 | 87,300 | 1,320 |
| 2019-08-29 | 5,060 | 5,120 | 4,935 | 5,100 | 57,300 | 1,275 |
| 2019-08-28 | 5,050 | 5,140 | 5,000 | 5,040 | 40,800 | 1,260 |
| 2019-08-27 | 5,070 | 5,080 | 5,020 | 5,050 | 26,500 | 1,262.50 |
| 2019-08-26 | 4,940 | 5,070 | 4,930 | 5,000 | 56,900 | 1,250 |
| 2019-08-23 | 5,070 | 5,110 | 5,040 | 5,080 | 27,500 | 1,270 |
| 2019-08-22 | 5,270 | 5,320 | 5,090 | 5,100 | 47,200 | 1,275 |
| 2019-08-21 | 5,180 | 5,240 | 5,120 | 5,200 | 45,500 | 1,300 |
| 2019-08-20 | 5,000 | 5,140 | 4,935 | 5,140 | 48,400 | 1,285 |
| 2019-08-19 | 5,120 | 5,130 | 4,985 | 5,000 | 51,000 | 1,250 |
| 2019-08-16 | 5,140 | 5,230 | 5,030 | 5,050 | 69,400 | 1,262.50 |
| 2019-08-15 | 5,030 | 5,170 | 5,000 | 5,140 | 36,800 | 1,285 |
| 2019-08-14 | 5,200 | 5,240 | 5,170 | 5,230 | 34,300 | 1,307.50 |
| 2019-08-13 | 5,170 | 5,260 | 5,010 | 5,050 | 62,300 | 1,262.50 |
| 2019-08-09 | 5,190 | 5,350 | 5,150 | 5,270 | 94,200 | 1,317.50 |
| 2019-08-08 | 4,970 | 5,210 | 4,935 | 5,110 | 84,900 | 1,277.50 |
| 2019-08-07 | 5,000 | 5,020 | 4,865 | 4,905 | 52,800 | 1,226.25 |
| 2019-08-06 | 4,840 | 5,020 | 4,825 | 4,965 | 101,000 | 1,241.25 |
| 2019-08-05 | 5,130 | 5,150 | 5,000 | 5,080 | 94,800 | 1,270 |
| 2019-08-02 | 5,320 | 5,390 | 5,180 | 5,210 | 134,100 | 1,302.50 |
| 2019-08-01 | 5,500 | 5,540 | 5,450 | 5,480 | 90,200 | 1,370 |
| 2019-07-31 | 5,530 | 5,630 | 5,480 | 5,620 | 55,900 | 1,405 |
| 2019-07-30 | 5,550 | 5,650 | 5,460 | 5,560 | 60,500 | 1,390 |
| 2019-07-29 | 5,610 | 5,670 | 5,440 | 5,500 | 107,600 | 1,375 |
| 2019-07-26 | 5,500 | 5,590 | 5,410 | 5,510 | 58,000 | 1,377.50 |
| 2019-07-25 | 5,680 | 5,680 | 5,530 | 5,550 | 102,600 | 1,387.50 |
| 2019-07-24 | 5,480 | 5,660 | 5,470 | 5,530 | 123,900 | 1,382.50 |
| 2019-07-23 | 5,280 | 5,400 | 5,270 | 5,380 | 65,400 | 1,345 |
| 2019-07-22 | 5,200 | 5,400 | 5,170 | 5,260 | 110,000 | 1,315 |
| 2019-07-19 | 4,910 | 5,150 | 4,910 | 5,140 | 90,000 | 1,285 |
| 2019-07-18 | 5,020 | 5,050 | 4,840 | 4,850 | 102,100 | 1,212.50 |
| 2019-07-17 | 4,990 | 5,100 | 4,905 | 5,080 | 173,600 | 1,270 |
| 2019-07-16 | 4,740 | 4,970 | 4,740 | 4,910 | 179,700 | 1,227.50 |
| 2019-07-12 | 4,675 | 4,760 | 4,640 | 4,725 | 87,600 | 1,181.25 |
| 2019-07-11 | 4,575 | 4,660 | 4,565 | 4,655 | 38,400 | 1,163.75 |
| 2019-07-10 | 4,610 | 4,615 | 4,540 | 4,570 | 33,800 | 1,142.50 |
| 2019-07-09 | 4,655 | 4,670 | 4,535 | 4,545 | 53,200 | 1,136.25 |
| 2019-07-08 | 4,805 | 4,915 | 4,655 | 4,665 | 60,300 | 1,166.25 |
| 2019-07-05 | 4,630 | 4,885 | 4,630 | 4,805 | 89,000 | 1,201.25 |
| 2019-07-04 | 4,635 | 4,640 | 4,555 | 4,615 | 30,000 | 1,153.75 |
| 2019-07-03 | 4,755 | 4,755 | 4,535 | 4,565 | 84,400 | 1,141.25 |
| 2019-07-02 | 4,820 | 4,870 | 4,750 | 4,780 | 54,300 | 1,195 |
| 2019-07-01 | 4,710 | 4,875 | 4,685 | 4,875 | 112,800 | 1,218.75 |
| 2019-06-28 | 4,690 | 4,690 | 4,520 | 4,535 | 54,600 | 1,133.75 |
| 2019-06-27 | 4,425 | 4,655 | 4,415 | 4,640 | 105,900 | 1,160 |
| 2019-06-26 | 4,355 | 4,455 | 4,340 | 4,395 | 24,000 | 1,098.75 |
| 2019-06-25 | 4,440 | 4,480 | 4,365 | 4,390 | 38,000 | 1,097.50 |
| 2019-06-24 | 4,455 | 4,485 | 4,380 | 4,440 | 48,300 | 1,110 |
| 2019-06-21 | 4,595 | 4,600 | 4,450 | 4,475 | 45,600 | 1,118.75 |
| 2019-06-20 | 4,595 | 4,620 | 4,515 | 4,570 | 33,100 | 1,142.50 |
| 2019-06-19 | 4,455 | 4,590 | 4,425 | 4,570 | 70,300 | 1,142.50 |
| 2019-06-18 | 4,465 | 4,470 | 4,315 | 4,325 | 41,400 | 1,081.25 |
| 2019-06-17 | 4,650 | 4,650 | 4,440 | 4,460 | 56,900 | 1,115 |
| 2019-06-14 | 4,475 | 4,610 | 4,440 | 4,585 | 47,000 | 1,146.25 |
| 2019-06-13 | 4,615 | 4,615 | 4,475 | 4,500 | 55,300 | 1,125 |
| 2019-06-12 | 4,605 | 4,675 | 4,580 | 4,620 | 31,400 | 1,155 |
| 2019-06-11 | 4,660 | 4,675 | 4,595 | 4,615 | 49,100 | 1,153.75 |
| 2019-06-10 | 4,630 | 4,670 | 4,565 | 4,615 | 41,400 | 1,153.75 |
| 2019-06-07 | 4,525 | 4,610 | 4,510 | 4,525 | 38,900 | 1,131.25 |
| 2019-06-06 | 4,665 | 4,685 | 4,495 | 4,495 | 59,700 | 1,123.75 |
| 2019-06-05 | 4,560 | 4,630 | 4,415 | 4,630 | 95,600 | 1,157.50 |
| 2019-06-04 | 4,510 | 4,510 | 4,300 | 4,420 | 166,800 | 1,105 |
| 2019-06-03 | 4,850 | 4,900 | 4,525 | 4,525 | 193,500 | 1,131.25 |
| 2019-05-31 | 4,900 | 4,975 | 4,830 | 4,905 | 93,300 | 1,226.25 |
| 2019-05-30 | 4,835 | 4,870 | 4,695 | 4,850 | 82,300 | 1,212.50 |
| 2019-05-29 | 4,970 | 4,985 | 4,890 | 4,890 | 70,000 | 1,222.50 |
| 2019-05-28 | 4,935 | 5,060 | 4,915 | 5,030 | 44,800 | 1,257.50 |
| 2019-05-27 | 4,945 | 4,980 | 4,840 | 4,930 | 41,100 | 1,232.50 |
| 2019-05-24 | 4,785 | 4,910 | 4,780 | 4,875 | 61,400 | 1,218.75 |
| 2019-05-23 | 5,060 | 5,060 | 4,915 | 4,925 | 63,300 | 1,231.25 |
| 2019-05-22 | 5,110 | 5,290 | 5,070 | 5,120 | 87,300 | 1,280 |
| 2019-05-21 | 5,030 | 5,030 | 4,835 | 5,010 | 90,800 | 1,252.50 |
| 2019-05-20 | 5,100 | 5,150 | 4,950 | 4,990 | 78,000 | 1,247.50 |
| 2019-05-17 | 5,140 | 5,240 | 5,040 | 5,070 | 73,800 | 1,267.50 |
| 2019-05-16 | 5,200 | 5,200 | 5,040 | 5,080 | 42,600 | 1,270 |
| 2019-05-15 | 5,160 | 5,220 | 4,985 | 5,200 | 68,200 | 1,300 |
| 2019-05-14 | 4,870 | 5,040 | 4,810 | 5,010 | 83,300 | 1,252.50 |
| 2019-05-13 | 5,220 | 5,220 | 5,030 | 5,030 | 55,600 | 1,257.50 |
| 2019-05-10 | 5,230 | 5,430 | 5,160 | 5,210 | 77,300 | 1,302.50 |
| 2019-05-09 | 5,450 | 5,490 | 5,230 | 5,270 | 73,000 | 1,317.50 |
| 2019-05-08 | 5,520 | 5,530 | 5,380 | 5,440 | 68,400 | 1,360 |
| 2019-05-07 | 5,740 | 5,790 | 5,580 | 5,600 | 88,800 | 1,400 |
| 2019-04-26 | 5,750 | 5,850 | 5,700 | 5,840 | 56,200 | 1,460 |
| 2019-04-25 | 5,780 | 5,850 | 5,740 | 5,790 | 55,000 | 1,447.50 |
| 2019-04-24 | 5,970 | 5,970 | 5,770 | 5,840 | 74,200 | 1,460 |
| 2019-04-23 | 5,960 | 5,980 | 5,810 | 5,870 | 58,200 | 1,467.50 |
| 2019-04-22 | 6,140 | 6,140 | 5,930 | 5,960 | 73,800 | 1,490 |
| 2019-04-19 | 5,950 | 6,090 | 5,890 | 6,070 | 139,400 | 1,517.50 |
| 2019-04-18 | 6,200 | 6,590 | 5,920 | 5,970 | 419,800 | 1,492.50 |
| 2019-04-17 | 5,790 | 6,070 | 5,630 | 5,920 | 342,300 | 1,480 |
| 2019-04-16 | 5,420 | 5,420 | 5,320 | 5,340 | 34,200 | 1,335 |
| 2019-04-15 | 5,310 | 5,520 | 5,310 | 5,420 | 83,500 | 1,355 |
| 2019-04-12 | 5,210 | 5,280 | 5,170 | 5,260 | 27,500 | 1,315 |
| 2019-04-11 | 5,180 | 5,220 | 5,140 | 5,210 | 32,700 | 1,302.50 |
| 2019-04-10 | 5,280 | 5,300 | 5,190 | 5,220 | 36,200 | 1,305 |
| 2019-04-09 | 5,350 | 5,390 | 5,270 | 5,330 | 28,500 | 1,332.50 |
| 2019-04-08 | 5,430 | 5,510 | 5,310 | 5,390 | 55,500 | 1,347.50 |
| 2019-04-05 | 5,290 | 5,450 | 5,270 | 5,370 | 56,800 | 1,342.50 |
| 2019-04-04 | 5,280 | 5,470 | 5,260 | 5,280 | 103,900 | 1,320 |
| 2019-04-03 | 5,050 | 5,270 | 5,040 | 5,230 | 65,000 | 1,307.50 |
| 2019-04-02 | 5,270 | 5,280 | 5,050 | 5,060 | 74,900 | 1,265 |
| 2019-04-01 | 5,220 | 5,280 | 5,150 | 5,220 | 86,900 | 1,305 |
| 2019-03-29 | 5,410 | 5,420 | 5,260 | 5,270 | 72,000 | 1,317.50 |
| 2019-03-28 | 5,460 | 5,540 | 5,350 | 5,400 | 75,900 | 1,350 |
| 2019-03-27 | 5,470 | 5,540 | 5,400 | 5,540 | 99,200 | 1,385 |
| 2019-03-26 | 5,480 | 5,530 | 5,240 | 5,280 | 90,100 | 1,320 |
| 2019-03-25 | 5,200 | 5,420 | 5,170 | 5,310 | 96,500 | 1,327.50 |
| 2019-03-22 | 5,060 | 5,370 | 5,060 | 5,350 | 170,500 | 1,337.50 |
| 2019-03-20 | 4,940 | 5,020 | 4,920 | 4,965 | 59,500 | 1,241.25 |
| 2019-03-19 | 4,970 | 5,080 | 4,805 | 4,910 | 129,500 | 1,227.50 |
| 2019-03-18 | 4,915 | 5,130 | 4,690 | 5,070 | 335,300 | 1,267.50 |
| 2019-03-15 | 4,285 | 4,445 | 4,260 | 4,425 | 152,400 | 1,106.25 |
| 2019-03-14 | 4,345 | 4,390 | 4,250 | 4,285 | 54,100 | 1,071.25 |
| 2019-03-13 | 4,415 | 4,415 | 4,275 | 4,305 | 77,300 | 1,076.25 |
| 2019-03-12 | 4,485 | 4,495 | 4,355 | 4,395 | 120,900 | 1,098.75 |
| 2019-03-11 | 4,350 | 4,425 | 4,285 | 4,385 | 64,700 | 1,096.25 |
| 2019-03-08 | 4,370 | 4,530 | 4,345 | 4,380 | 101,400 | 1,095 |
| 2019-03-07 | 4,710 | 4,720 | 4,530 | 4,555 | 74,000 | 1,138.75 |
| 2019-03-06 | 4,820 | 4,845 | 4,745 | 4,755 | 51,500 | 1,188.75 |
| 2019-03-05 | 4,790 | 4,835 | 4,710 | 4,815 | 88,400 | 1,203.75 |
| 2019-03-04 | 4,980 | 4,995 | 4,840 | 4,860 | 85,400 | 1,215 |
| 2019-03-01 | 4,925 | 4,935 | 4,805 | 4,910 | 76,900 | 1,227.50 |
| 2019-02-28 | 5,000 | 5,030 | 4,865 | 4,875 | 74,100 | 1,218.75 |
| 2019-02-27 | 5,080 | 5,110 | 5,000 | 5,040 | 40,800 | 1,260 |
| 2019-02-26 | 5,150 | 5,250 | 5,000 | 5,040 | 84,800 | 1,260 |
| 2019-02-25 | 5,100 | 5,100 | 5,030 | 5,070 | 25,100 | 1,267.50 |
| 2019-02-22 | 5,030 | 5,050 | 4,970 | 5,030 | 31,200 | 1,257.50 |
| 2019-02-21 | 5,110 | 5,120 | 5,000 | 5,060 | 31,600 | 1,265 |
| 2019-02-20 | 5,120 | 5,170 | 5,020 | 5,030 | 34,100 | 1,257.50 |
| 2019-02-19 | 5,180 | 5,190 | 5,000 | 5,110 | 46,500 | 1,277.50 |
| 2019-02-18 | 5,090 | 5,180 | 5,010 | 5,150 | 124,200 | 1,287.50 |
| 2019-02-15 | 4,900 | 4,985 | 4,820 | 4,860 | 48,500 | 1,215 |
| 2019-02-14 | 4,940 | 4,940 | 4,875 | 4,895 | 38,600 | 1,223.75 |
| 2019-02-13 | 4,985 | 5,040 | 4,890 | 4,945 | 73,400 | 1,236.25 |
| 2019-02-12 | 4,735 | 5,080 | 4,725 | 4,960 | 118,000 | 1,240 |
| 2019-02-08 | 4,655 | 4,700 | 4,605 | 4,660 | 49,700 | 1,165 |
| 2019-02-07 | 4,790 | 4,815 | 4,740 | 4,770 | 31,800 | 1,192.50 |
| 2019-02-06 | 4,800 | 4,835 | 4,710 | 4,755 | 50,100 | 1,188.75 |
| 2019-02-05 | 4,775 | 4,820 | 4,715 | 4,730 | 60,800 | 1,182.50 |
| 2019-02-04 | 4,670 | 4,790 | 4,625 | 4,740 | 56,500 | 1,185 |
| 2019-02-01 | 4,735 | 4,780 | 4,610 | 4,670 | 56,300 | 1,167.50 |
| 2019-01-31 | 4,565 | 4,720 | 4,565 | 4,665 | 98,400 | 1,166.25 |
| 2019-01-30 | 4,565 | 4,690 | 4,490 | 4,495 | 74,700 | 1,123.75 |
| 2019-01-29 | 4,380 | 4,615 | 4,370 | 4,585 | 67,700 | 1,146.25 |
| 2019-01-28 | 4,610 | 4,650 | 4,490 | 4,510 | 57,800 | 1,127.50 |
| 2019-01-25 | 4,275 | 4,535 | 4,275 | 4,470 | 96,200 | 1,117.50 |
| 2019-01-24 | 4,245 | 4,380 | 4,240 | 4,275 | 68,500 | 1,068.75 |
| 2019-01-23 | 4,260 | 4,400 | 4,235 | 4,305 | 55,600 | 1,076.25 |
| 2019-01-22 | 4,395 | 4,460 | 4,305 | 4,330 | 39,400 | 1,082.50 |
| 2019-01-21 | 4,550 | 4,715 | 4,415 | 4,435 | 113,000 | 1,108.75 |
| 2019-01-18 | 4,305 | 4,520 | 4,305 | 4,455 | 111,000 | 1,113.75 |
| 2019-01-17 | 4,330 | 4,400 | 4,260 | 4,305 | 81,400 | 1,076.25 |
| 2019-01-16 | 4,135 | 4,335 | 4,105 | 4,320 | 119,400 | 1,080 |
| 2019-01-15 | 3,800 | 4,200 | 3,760 | 4,145 | 172,600 | 1,036.25 |
| 2019-01-11 | 3,780 | 3,845 | 3,775 | 3,820 | 42,200 | 955 |
| 2019-01-10 | 3,840 | 3,840 | 3,680 | 3,775 | 88,700 | 943.75 |
| 2019-01-09 | 3,960 | 3,985 | 3,795 | 3,815 | 117,600 | 953.75 |
| 2019-01-08 | 3,835 | 4,000 | 3,765 | 3,940 | 137,600 | 985 |
| 2019-01-07 | 3,890 | 3,930 | 3,750 | 3,820 | 108,300 | 955 |
| 2019-01-04 | 3,730 | 3,735 | 3,490 | 3,680 | 95,800 | 920 |
分割・併合履歴 ： [2021-01-28]1株→4株
