4384 ラクスル(株) 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 | 3,690 | 3,755 | 3,685 | 3,755 | 64,200 | 1,877.50 |
| 2019-12-27 | 3,700 | 3,785 | 3,700 | 3,745 | 78,900 | 1,872.50 |
| 2019-12-26 | 3,720 | 3,775 | 3,705 | 3,725 | 122,800 | 1,862.50 |
| 2019-12-25 | 3,690 | 3,730 | 3,660 | 3,680 | 83,700 | 1,840 |
| 2019-12-24 | 3,600 | 3,675 | 3,565 | 3,670 | 99,100 | 1,835 |
| 2019-12-23 | 3,550 | 3,620 | 3,545 | 3,600 | 84,500 | 1,800 |
| 2019-12-20 | 3,650 | 3,675 | 3,550 | 3,550 | 349,800 | 1,775 |
| 2019-12-19 | 3,610 | 3,750 | 3,575 | 3,750 | 396,100 | 1,875 |
| 2019-12-18 | 3,455 | 3,575 | 3,455 | 3,560 | 188,000 | 1,780 |
| 2019-12-17 | 3,645 | 3,645 | 3,450 | 3,455 | 255,800 | 1,727.50 |
| 2019-12-16 | 3,500 | 3,710 | 3,485 | 3,575 | 465,200 | 1,787.50 |
| 2019-12-13 | 3,440 | 3,450 | 3,300 | 3,315 | 275,000 | 1,657.50 |
| 2019-12-12 | 3,340 | 3,400 | 3,310 | 3,370 | 223,700 | 1,685 |
| 2019-12-11 | 3,330 | 3,380 | 3,310 | 3,350 | 145,500 | 1,675 |
| 2019-12-10 | 3,400 | 3,455 | 3,350 | 3,395 | 143,300 | 1,697.50 |
| 2019-12-09 | 3,480 | 3,485 | 3,415 | 3,430 | 107,900 | 1,715 |
| 2019-12-06 | 3,475 | 3,510 | 3,450 | 3,490 | 59,000 | 1,745 |
| 2019-12-05 | 3,570 | 3,570 | 3,460 | 3,475 | 100,900 | 1,737.50 |
| 2019-12-04 | 3,550 | 3,655 | 3,545 | 3,545 | 128,700 | 1,772.50 |
| 2019-12-03 | 3,630 | 3,630 | 3,510 | 3,530 | 257,200 | 1,765 |
| 2019-12-02 | 3,770 | 3,805 | 3,660 | 3,665 | 157,700 | 1,832.50 |
| 2019-11-29 | 3,760 | 3,815 | 3,690 | 3,755 | 159,600 | 1,877.50 |
| 2019-11-28 | 3,720 | 3,780 | 3,665 | 3,740 | 174,800 | 1,870 |
| 2019-11-27 | 3,685 | 3,715 | 3,545 | 3,695 | 124,800 | 1,847.50 |
| 2019-11-26 | 3,725 | 3,755 | 3,650 | 3,685 | 202,300 | 1,842.50 |
| 2019-11-25 | 3,485 | 3,680 | 3,480 | 3,660 | 276,200 | 1,830 |
| 2019-11-22 | 3,500 | 3,520 | 3,445 | 3,470 | 193,900 | 1,735 |
| 2019-11-21 | 3,320 | 3,410 | 3,320 | 3,405 | 140,200 | 1,702.50 |
| 2019-11-20 | 3,325 | 3,405 | 3,310 | 3,360 | 113,800 | 1,680 |
| 2019-11-19 | 3,400 | 3,425 | 3,320 | 3,330 | 155,300 | 1,665 |
| 2019-11-18 | 3,330 | 3,455 | 3,295 | 3,395 | 274,900 | 1,697.50 |
| 2019-11-15 | 3,235 | 3,315 | 3,220 | 3,290 | 248,800 | 1,645 |
| 2019-11-14 | 3,320 | 3,350 | 3,210 | 3,210 | 553,600 | 1,605 |
| 2019-11-13 | 3,670 | 3,690 | 3,620 | 3,670 | 62,400 | 1,835 |
| 2019-11-12 | 3,575 | 3,645 | 3,535 | 3,620 | 86,000 | 1,810 |
| 2019-11-11 | 3,565 | 3,710 | 3,565 | 3,600 | 76,100 | 1,800 |
| 2019-11-08 | 3,715 | 3,725 | 3,570 | 3,570 | 83,300 | 1,785 |
| 2019-11-07 | 3,640 | 3,710 | 3,630 | 3,700 | 65,700 | 1,850 |
| 2019-11-06 | 3,635 | 3,680 | 3,585 | 3,590 | 88,300 | 1,795 |
| 2019-11-05 | 3,750 | 3,790 | 3,625 | 3,625 | 123,600 | 1,812.50 |
| 2019-11-01 | 3,590 | 3,745 | 3,560 | 3,745 | 247,500 | 1,872.50 |
| 2019-10-31 | 3,575 | 3,600 | 3,540 | 3,575 | 218,700 | 1,787.50 |
| 2019-10-30 | 3,500 | 3,530 | 3,430 | 3,525 | 101,500 | 1,762.50 |
| 2019-10-29 | 3,515 | 3,595 | 3,495 | 3,495 | 96,400 | 1,747.50 |
| 2019-10-28 | 3,540 | 3,625 | 3,495 | 3,515 | 202,600 | 1,757.50 |
| 2019-10-25 | 3,450 | 3,495 | 3,410 | 3,470 | 149,100 | 1,735 |
| 2019-10-24 | 3,290 | 3,475 | 3,290 | 3,445 | 336,800 | 1,722.50 |
| 2019-10-23 | 3,150 | 3,225 | 3,120 | 3,220 | 70,400 | 1,610 |
| 2019-10-21 | 3,150 | 3,200 | 3,145 | 3,155 | 89,200 | 1,577.50 |
| 2019-10-18 | 3,220 | 3,240 | 3,085 | 3,115 | 276,600 | 1,557.50 |
| 2019-10-17 | 3,350 | 3,365 | 3,225 | 3,235 | 282,000 | 1,617.50 |
| 2019-10-16 | 3,545 | 3,560 | 3,400 | 3,405 | 201,700 | 1,702.50 |
| 2019-10-15 | 3,540 | 3,615 | 3,485 | 3,490 | 145,200 | 1,745 |
| 2019-10-11 | 3,545 | 3,650 | 3,505 | 3,525 | 195,000 | 1,762.50 |
| 2019-10-10 | 3,615 | 3,675 | 3,500 | 3,505 | 180,200 | 1,752.50 |
| 2019-10-09 | 3,520 | 3,610 | 3,490 | 3,600 | 121,400 | 1,800 |
| 2019-10-08 | 3,540 | 3,565 | 3,500 | 3,525 | 60,000 | 1,762.50 |
| 2019-10-07 | 3,585 | 3,585 | 3,495 | 3,515 | 72,600 | 1,757.50 |
| 2019-10-04 | 3,550 | 3,590 | 3,525 | 3,540 | 126,500 | 1,770 |
| 2019-10-03 | 3,555 | 3,565 | 3,460 | 3,460 | 193,500 | 1,730 |
| 2019-10-02 | 3,465 | 3,650 | 3,465 | 3,590 | 262,100 | 1,795 |
| 2019-10-01 | 3,570 | 3,590 | 3,495 | 3,500 | 247,400 | 1,750 |
| 2019-09-30 | 3,600 | 3,765 | 3,550 | 3,570 | 537,000 | 1,785 |
| 2019-09-27 | 3,530 | 3,675 | 3,470 | 3,500 | 1,218,600 | 1,750 |
| 2019-09-26 | 3,550 | 3,555 | 3,490 | 3,525 | 189,100 | 1,762.50 |
| 2019-09-25 | 3,475 | 3,520 | 3,410 | 3,495 | 164,700 | 1,747.50 |
| 2019-09-24 | 3,610 | 3,625 | 3,495 | 3,500 | 365,200 | 1,750 |
| 2019-09-20 | 3,725 | 3,765 | 3,670 | 3,705 | 144,200 | 1,852.50 |
| 2019-09-19 | 3,605 | 3,760 | 3,605 | 3,720 | 239,000 | 1,860 |
| 2019-09-18 | 3,780 | 3,780 | 3,550 | 3,570 | 394,300 | 1,785 |
| 2019-09-17 | 3,890 | 3,890 | 3,820 | 3,830 | 140,200 | 1,915 |
| 2019-09-13 | 3,835 | 4,005 | 3,760 | 3,920 | 756,200 | 1,960 |
| 2019-09-12 | 4,180 | 4,280 | 4,110 | 4,180 | 218,400 | 2,090 |
| 2019-09-11 | 4,060 | 4,195 | 3,965 | 4,195 | 188,500 | 2,097.50 |
| 2019-09-10 | 4,340 | 4,340 | 4,015 | 4,060 | 330,800 | 2,030 |
| 2019-09-09 | 4,240 | 4,380 | 4,235 | 4,375 | 203,700 | 2,187.50 |
| 2019-09-06 | 4,250 | 4,310 | 4,230 | 4,235 | 109,900 | 2,117.50 |
| 2019-09-05 | 4,195 | 4,265 | 4,140 | 4,250 | 135,200 | 2,125 |
| 2019-09-04 | 4,200 | 4,220 | 4,155 | 4,165 | 87,500 | 2,082.50 |
| 2019-09-03 | 4,100 | 4,225 | 4,040 | 4,200 | 129,200 | 2,100 |
| 2019-09-02 | 4,100 | 4,160 | 4,055 | 4,080 | 146,300 | 2,040 |
| 2019-08-30 | 4,010 | 4,115 | 4,005 | 4,060 | 207,500 | 2,030 |
| 2019-08-29 | 3,965 | 3,985 | 3,915 | 3,965 | 118,000 | 1,982.50 |
| 2019-08-28 | 3,960 | 4,005 | 3,930 | 3,945 | 107,600 | 1,972.50 |
| 2019-08-27 | 3,980 | 4,000 | 3,885 | 3,940 | 64,900 | 1,970 |
| 2019-08-26 | 3,970 | 4,030 | 3,920 | 3,925 | 129,700 | 1,962.50 |
| 2019-08-23 | 3,990 | 4,090 | 3,965 | 4,060 | 278,100 | 2,030 |
| 2019-08-22 | 4,205 | 4,280 | 3,880 | 3,970 | 1,026,500 | 1,985 |
| 2019-08-21 | 3,600 | 3,680 | 3,595 | 3,640 | 37,200 | 1,820 |
| 2019-08-20 | 3,565 | 3,670 | 3,540 | 3,635 | 69,900 | 1,817.50 |
| 2019-08-19 | 3,405 | 3,535 | 3,405 | 3,530 | 76,000 | 1,765 |
| 2019-08-16 | 3,555 | 3,590 | 3,420 | 3,425 | 124,300 | 1,712.50 |
| 2019-08-15 | 3,575 | 3,610 | 3,535 | 3,590 | 116,100 | 1,795 |
| 2019-08-14 | 3,725 | 3,740 | 3,595 | 3,700 | 86,600 | 1,850 |
| 2019-08-13 | 3,495 | 3,715 | 3,395 | 3,695 | 156,900 | 1,847.50 |
| 2019-08-09 | 3,635 | 3,675 | 3,540 | 3,565 | 58,700 | 1,782.50 |
| 2019-08-08 | 3,725 | 3,760 | 3,640 | 3,640 | 64,500 | 1,820 |
| 2019-08-07 | 3,700 | 3,775 | 3,670 | 3,740 | 95,500 | 1,870 |
| 2019-08-06 | 3,440 | 3,695 | 3,415 | 3,670 | 86,200 | 1,835 |
| 2019-08-05 | 3,715 | 3,715 | 3,565 | 3,615 | 70,800 | 1,807.50 |
| 2019-08-02 | 3,680 | 3,800 | 3,635 | 3,660 | 110,400 | 1,830 |
| 2019-08-01 | 3,780 | 3,810 | 3,725 | 3,730 | 77,900 | 1,865 |
| 2019-07-31 | 3,840 | 3,865 | 3,730 | 3,800 | 112,000 | 1,900 |
| 2019-07-30 | 3,855 | 3,895 | 3,810 | 3,840 | 82,100 | 1,920 |
| 2019-07-29 | 3,750 | 3,915 | 3,745 | 3,875 | 263,100 | 1,937.50 |
| 2019-07-26 | 3,755 | 3,755 | 3,660 | 3,680 | 137,300 | 1,840 |
| 2019-07-25 | 3,910 | 3,915 | 3,770 | 3,785 | 161,600 | 1,892.50 |
| 2019-07-24 | 3,755 | 3,920 | 3,755 | 3,850 | 199,300 | 1,925 |
| 2019-07-23 | 3,740 | 3,800 | 3,710 | 3,760 | 65,000 | 1,880 |
| 2019-07-22 | 3,735 | 3,805 | 3,675 | 3,750 | 143,100 | 1,875 |
| 2019-07-19 | 3,745 | 3,835 | 3,715 | 3,825 | 120,400 | 1,912.50 |
| 2019-07-18 | 3,785 | 3,845 | 3,735 | 3,760 | 75,500 | 1,880 |
| 2019-07-17 | 3,800 | 3,895 | 3,725 | 3,870 | 118,900 | 1,935 |
| 2019-07-16 | 3,760 | 3,880 | 3,750 | 3,860 | 149,400 | 1,930 |
| 2019-07-12 | 3,960 | 3,965 | 3,730 | 3,770 | 233,100 | 1,885 |
| 2019-07-11 | 3,980 | 4,015 | 3,930 | 3,970 | 66,000 | 1,985 |
| 2019-07-10 | 3,965 | 4,040 | 3,860 | 4,030 | 189,500 | 2,015 |
| 2019-07-09 | 4,035 | 4,085 | 3,940 | 4,035 | 145,600 | 2,017.50 |
| 2019-07-08 | 3,950 | 4,070 | 3,950 | 4,030 | 93,100 | 2,015 |
| 2019-07-05 | 4,000 | 4,035 | 3,930 | 4,020 | 164,500 | 2,010 |
| 2019-07-04 | 4,225 | 4,230 | 4,005 | 4,015 | 231,900 | 2,007.50 |
| 2019-07-03 | 4,245 | 4,260 | 4,095 | 4,155 | 277,000 | 2,077.50 |
| 2019-07-02 | 3,990 | 4,135 | 3,930 | 4,135 | 296,900 | 2,067.50 |
| 2019-07-01 | 4,010 | 4,045 | 3,915 | 3,925 | 188,600 | 1,962.50 |
| 2019-06-28 | 4,075 | 4,150 | 3,940 | 3,940 | 281,100 | 1,970 |
| 2019-06-27 | 4,165 | 4,230 | 3,905 | 4,120 | 323,100 | 2,060 |
| 2019-06-26 | 4,200 | 4,295 | 4,115 | 4,235 | 132,300 | 2,117.50 |
| 2019-06-25 | 4,320 | 4,340 | 4,205 | 4,215 | 96,800 | 2,107.50 |
| 2019-06-24 | 4,415 | 4,445 | 4,150 | 4,350 | 363,900 | 2,175 |
| 2019-06-21 | 4,750 | 4,850 | 4,500 | 4,515 | 207,600 | 2,257.50 |
| 2019-06-20 | 4,830 | 4,890 | 4,735 | 4,800 | 155,300 | 2,400 |
| 2019-06-19 | 4,805 | 4,835 | 4,605 | 4,830 | 245,400 | 2,415 |
| 2019-06-18 | 4,740 | 5,020 | 4,720 | 4,790 | 448,600 | 2,395 |
| 2019-06-17 | 4,810 | 4,950 | 4,655 | 4,730 | 555,000 | 2,365 |
| 2019-06-14 | 4,650 | 4,840 | 4,450 | 4,600 | 964,800 | 2,300 |
| 2019-06-13 | 4,400 | 4,480 | 4,200 | 4,240 | 204,300 | 2,120 |
| 2019-06-12 | 4,225 | 4,450 | 4,180 | 4,310 | 335,700 | 2,155 |
| 2019-06-11 | 3,970 | 4,170 | 3,955 | 4,125 | 227,700 | 2,062.50 |
| 2019-06-10 | 4,110 | 4,120 | 3,955 | 3,985 | 203,800 | 1,992.50 |
| 2019-06-07 | 4,220 | 4,275 | 4,070 | 4,170 | 147,500 | 2,085 |
| 2019-06-06 | 4,215 | 4,330 | 4,190 | 4,200 | 76,800 | 2,100 |
| 2019-06-05 | 4,425 | 4,440 | 4,255 | 4,335 | 219,200 | 2,167.50 |
| 2019-06-04 | 4,435 | 4,540 | 4,225 | 4,405 | 161,200 | 2,202.50 |
| 2019-06-03 | 4,540 | 4,765 | 4,340 | 4,345 | 309,800 | 2,172.50 |
| 2019-05-31 | 4,350 | 4,830 | 4,350 | 4,680 | 446,700 | 2,340 |
| 2019-05-30 | 4,270 | 4,445 | 4,270 | 4,380 | 166,400 | 2,190 |
| 2019-05-29 | 4,400 | 4,580 | 4,265 | 4,270 | 224,700 | 2,135 |
| 2019-05-28 | 4,250 | 4,410 | 4,225 | 4,410 | 324,400 | 2,205 |
| 2019-05-27 | 4,060 | 4,220 | 4,040 | 4,180 | 287,000 | 2,090 |
| 2019-05-24 | 3,800 | 4,060 | 3,775 | 4,030 | 394,000 | 2,015 |
| 2019-05-23 | 3,840 | 3,905 | 3,750 | 3,785 | 182,300 | 1,892.50 |
| 2019-05-22 | 3,800 | 3,920 | 3,745 | 3,870 | 296,700 | 1,935 |
| 2019-05-21 | 3,555 | 3,725 | 3,475 | 3,710 | 134,000 | 1,855 |
| 2019-05-20 | 3,615 | 3,655 | 3,530 | 3,550 | 111,300 | 1,775 |
| 2019-05-17 | 3,655 | 3,680 | 3,590 | 3,630 | 111,000 | 1,815 |
| 2019-05-16 | 3,785 | 3,785 | 3,585 | 3,620 | 99,000 | 1,810 |
| 2019-05-15 | 3,815 | 3,870 | 3,660 | 3,725 | 165,500 | 1,862.50 |
| 2019-05-14 | 3,585 | 3,760 | 3,540 | 3,655 | 114,800 | 1,827.50 |
| 2019-05-13 | 3,750 | 3,780 | 3,555 | 3,705 | 142,700 | 1,852.50 |
| 2019-05-10 | 3,750 | 3,875 | 3,670 | 3,695 | 180,500 | 1,847.50 |
| 2019-05-09 | 3,960 | 3,965 | 3,805 | 3,815 | 172,100 | 1,907.50 |
| 2019-05-08 | 4,205 | 4,210 | 4,005 | 4,005 | 179,400 | 2,002.50 |
| 2019-05-07 | 4,350 | 4,405 | 4,270 | 4,270 | 199,500 | 2,135 |
| 2019-04-26 | 4,250 | 4,475 | 4,200 | 4,430 | 515,400 | 2,215 |
| 2019-04-25 | 4,140 | 4,255 | 4,100 | 4,240 | 228,200 | 2,120 |
| 2019-04-24 | 4,080 | 4,265 | 4,080 | 4,155 | 309,000 | 2,077.50 |
| 2019-04-23 | 3,885 | 4,080 | 3,875 | 3,960 | 174,200 | 1,980 |
| 2019-04-22 | 3,970 | 4,090 | 3,845 | 3,870 | 256,600 | 1,935 |
| 2019-04-19 | 3,740 | 4,160 | 3,730 | 4,095 | 518,600 | 2,047.50 |
| 2019-04-18 | 3,645 | 3,730 | 3,615 | 3,670 | 148,000 | 1,835 |
| 2019-04-17 | 3,625 | 3,785 | 3,570 | 3,765 | 194,200 | 1,882.50 |
| 2019-04-16 | 3,800 | 3,870 | 3,655 | 3,720 | 216,900 | 1,860 |
| 2019-04-15 | 3,850 | 3,915 | 3,805 | 3,860 | 154,900 | 1,930 |
| 2019-04-12 | 3,870 | 3,895 | 3,775 | 3,820 | 144,900 | 1,910 |
| 2019-04-11 | 3,865 | 3,930 | 3,830 | 3,845 | 155,400 | 1,922.50 |
| 2019-04-10 | 3,920 | 3,980 | 3,845 | 3,930 | 203,200 | 1,965 |
| 2019-04-09 | 4,105 | 4,160 | 3,860 | 3,970 | 344,800 | 1,985 |
| 2019-04-08 | 4,130 | 4,190 | 4,090 | 4,145 | 118,600 | 2,072.50 |
| 2019-04-05 | 4,110 | 4,220 | 4,060 | 4,150 | 192,300 | 2,075 |
| 2019-04-04 | 4,130 | 4,280 | 4,120 | 4,200 | 185,200 | 2,100 |
| 2019-04-03 | 4,165 | 4,215 | 4,025 | 4,190 | 399,800 | 2,095 |
| 2019-04-02 | 4,420 | 4,475 | 4,130 | 4,195 | 336,600 | 2,097.50 |
| 2019-04-01 | 4,725 | 4,725 | 4,455 | 4,555 | 302,000 | 2,277.50 |
| 2019-03-29 | 4,570 | 4,590 | 4,225 | 4,585 | 560,300 | 2,292.50 |
| 2019-03-28 | 4,625 | 4,730 | 4,605 | 4,680 | 267,300 | 2,340 |
| 2019-03-27 | 4,800 | 4,895 | 4,700 | 4,760 | 264,000 | 2,380 |
| 2019-03-26 | 4,650 | 4,740 | 4,550 | 4,680 | 254,600 | 2,340 |
| 2019-03-25 | 4,545 | 4,755 | 4,530 | 4,655 | 284,200 | 2,327.50 |
| 2019-03-22 | 4,750 | 4,880 | 4,550 | 4,760 | 401,600 | 2,380 |
| 2019-03-20 | 4,895 | 4,970 | 4,765 | 4,770 | 270,600 | 2,385 |
| 2019-03-19 | 5,000 | 5,340 | 4,910 | 5,060 | 436,300 | 2,530 |
| 2019-03-18 | 5,000 | 5,130 | 4,780 | 4,865 | 293,100 | 2,432.50 |
| 2019-03-15 | 4,720 | 4,825 | 4,560 | 4,825 | 192,600 | 2,412.50 |
| 2019-03-14 | 4,815 | 5,090 | 4,690 | 4,775 | 680,400 | 2,387.50 |
| 2019-03-13 | 4,400 | 4,880 | 4,330 | 4,745 | 1,401,500 | 2,372.50 |
| 2019-03-12 | 4,140 | 4,275 | 3,930 | 4,200 | 274,500 | 2,100 |
| 2019-03-11 | 4,150 | 4,180 | 4,010 | 4,080 | 122,200 | 2,040 |
| 2019-03-08 | 4,220 | 4,315 | 4,000 | 4,030 | 342,900 | 2,015 |
| 2019-03-07 | 4,370 | 4,500 | 4,295 | 4,360 | 223,700 | 2,180 |
| 2019-03-06 | 4,415 | 4,415 | 4,175 | 4,315 | 206,000 | 2,157.50 |
| 2019-03-05 | 4,300 | 4,600 | 4,260 | 4,415 | 344,300 | 2,207.50 |
| 2019-03-04 | 4,140 | 4,375 | 4,140 | 4,265 | 304,100 | 2,132.50 |
| 2019-03-01 | 3,875 | 4,130 | 3,845 | 4,130 | 290,000 | 2,065 |
| 2019-02-28 | 3,825 | 3,880 | 3,765 | 3,855 | 146,500 | 1,927.50 |
| 2019-02-27 | 3,850 | 3,885 | 3,780 | 3,880 | 105,500 | 1,940 |
| 2019-02-26 | 3,770 | 3,920 | 3,755 | 3,905 | 117,600 | 1,952.50 |
| 2019-02-25 | 3,810 | 3,880 | 3,795 | 3,830 | 90,600 | 1,915 |
| 2019-02-22 | 3,885 | 3,990 | 3,755 | 3,815 | 255,900 | 1,907.50 |
| 2019-02-21 | 4,160 | 4,200 | 3,885 | 3,885 | 410,500 | 1,942.50 |
| 2019-02-20 | 3,855 | 4,190 | 3,840 | 4,180 | 406,600 | 2,090 |
| 2019-02-19 | 3,580 | 3,845 | 3,560 | 3,810 | 264,400 | 1,905 |
| 2019-02-18 | 3,460 | 3,680 | 3,395 | 3,560 | 211,100 | 1,780 |
| 2019-02-15 | 3,560 | 3,605 | 3,285 | 3,390 | 395,400 | 1,695 |
| 2019-02-14 | 3,815 | 4,625 | 3,625 | 3,750 | 1,044,000 | 1,875 |
| 2019-02-13 | 3,385 | 3,925 | 3,365 | 3,925 | 552,100 | 1,962.50 |
| 2019-02-12 | 3,355 | 3,390 | 3,225 | 3,225 | 176,100 | 1,612.50 |
| 2019-02-08 | 3,210 | 3,380 | 3,140 | 3,330 | 185,700 | 1,665 |
| 2019-02-07 | 3,235 | 3,305 | 3,180 | 3,265 | 115,700 | 1,632.50 |
| 2019-02-06 | 3,230 | 3,245 | 3,160 | 3,205 | 74,600 | 1,602.50 |
| 2019-02-05 | 3,235 | 3,290 | 3,145 | 3,255 | 142,200 | 1,627.50 |
| 2019-02-04 | 3,130 | 3,195 | 3,040 | 3,175 | 150,000 | 1,587.50 |
| 2019-02-01 | 2,917 | 3,150 | 2,910 | 3,150 | 292,100 | 1,575 |
| 2019-01-31 | 2,945 | 2,950 | 2,855 | 2,871 | 79,300 | 1,435.50 |
| 2019-01-30 | 2,840 | 2,885 | 2,742 | 2,864 | 128,600 | 1,432 |
| 2019-01-29 | 2,889 | 2,995 | 2,831 | 2,928 | 181,500 | 1,464 |
| 2019-01-28 | 2,910 | 2,949 | 2,751 | 2,895 | 195,400 | 1,447.50 |
| 2019-01-25 | 2,802 | 2,825 | 2,707 | 2,779 | 332,000 | 1,389.50 |
| 2019-01-24 | 2,495 | 2,589 | 2,463 | 2,574 | 64,800 | 1,287 |
| 2019-01-23 | 2,496 | 2,656 | 2,496 | 2,511 | 100,700 | 1,255.50 |
| 2019-01-22 | 2,522 | 2,570 | 2,451 | 2,560 | 80,500 | 1,280 |
| 2019-01-21 | 2,615 | 2,643 | 2,506 | 2,527 | 91,900 | 1,263.50 |
| 2019-01-18 | 2,667 | 2,672 | 2,580 | 2,584 | 143,700 | 1,292 |
| 2019-01-17 | 2,698 | 2,725 | 2,651 | 2,660 | 99,600 | 1,330 |
| 2019-01-16 | 2,744 | 2,761 | 2,655 | 2,659 | 167,500 | 1,329.50 |
| 2019-01-15 | 2,779 | 2,788 | 2,660 | 2,670 | 266,900 | 1,335 |
| 2019-01-11 | 2,800 | 2,873 | 2,720 | 2,779 | 220,100 | 1,389.50 |
| 2019-01-10 | 2,830 | 3,035 | 2,755 | 2,772 | 467,100 | 1,386 |
| 2019-01-09 | 2,640 | 2,786 | 2,602 | 2,701 | 332,000 | 1,350.50 |
| 2019-01-08 | 2,581 | 2,610 | 2,440 | 2,440 | 126,500 | 1,220 |
| 2019-01-07 | 2,540 | 2,679 | 2,540 | 2,587 | 238,100 | 1,293.50 |
| 2019-01-04 | 2,266 | 2,490 | 2,242 | 2,488 | 268,100 | 1,244 |
分割・併合履歴 ： [2023-01-30]1株→2株
