4424 (株)Amazia 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 | 5,680 | 5,840 | 5,660 | 5,770 | 80,200 | 2,885 |
| 2019-12-27 | 5,540 | 5,700 | 5,520 | 5,540 | 34,000 | 2,770 |
| 2019-12-26 | 5,650 | 5,720 | 5,520 | 5,590 | 57,700 | 2,795 |
| 2019-12-25 | 5,730 | 5,860 | 5,690 | 5,690 | 41,900 | 2,845 |
| 2019-12-24 | 5,780 | 5,860 | 5,750 | 5,780 | 42,100 | 2,890 |
| 2019-12-23 | 5,950 | 5,950 | 5,720 | 5,750 | 78,300 | 2,875 |
| 2019-12-20 | 5,680 | 6,010 | 5,670 | 6,000 | 107,900 | 3,000 |
| 2019-12-19 | 5,920 | 5,920 | 5,680 | 5,730 | 56,900 | 2,865 |
| 2019-12-18 | 6,100 | 6,110 | 5,770 | 5,850 | 104,900 | 2,925 |
| 2019-12-17 | 5,790 | 6,150 | 5,770 | 6,040 | 191,800 | 3,020 |
| 2019-12-16 | 5,880 | 6,030 | 5,640 | 5,690 | 167,000 | 2,845 |
| 2019-12-13 | 6,230 | 6,250 | 5,860 | 5,980 | 108,900 | 2,990 |
| 2019-12-12 | 6,310 | 6,390 | 6,120 | 6,140 | 96,200 | 3,070 |
| 2019-12-11 | 6,330 | 6,530 | 6,200 | 6,230 | 106,600 | 3,115 |
| 2019-12-10 | 6,260 | 6,490 | 6,120 | 6,330 | 124,500 | 3,165 |
| 2019-12-09 | 6,740 | 6,980 | 6,230 | 6,250 | 278,600 | 3,125 |
| 2019-12-06 | 6,130 | 6,750 | 6,100 | 6,670 | 304,000 | 3,335 |
| 2019-12-05 | 6,290 | 6,300 | 5,970 | 6,070 | 135,300 | 3,035 |
| 2019-12-04 | 6,640 | 6,680 | 6,250 | 6,300 | 163,800 | 3,150 |
| 2019-12-03 | 6,560 | 6,800 | 6,390 | 6,720 | 173,300 | 3,360 |
| 2019-12-02 | 6,620 | 7,180 | 6,460 | 6,560 | 469,300 | 3,280 |
| 2019-11-29 | 6,100 | 6,300 | 6,010 | 6,280 | 88,100 | 3,140 |
| 2019-11-28 | 6,290 | 6,440 | 6,140 | 6,180 | 151,500 | 3,090 |
| 2019-11-27 | 6,150 | 6,400 | 5,990 | 6,390 | 205,500 | 3,195 |
| 2019-11-26 | 5,980 | 6,570 | 5,910 | 5,990 | 336,300 | 2,995 |
| 2019-11-25 | 5,670 | 6,020 | 5,650 | 5,940 | 159,800 | 2,970 |
| 2019-11-22 | 5,300 | 6,160 | 5,270 | 5,830 | 391,800 | 2,915 |
| 2019-11-21 | 5,310 | 5,380 | 5,150 | 5,290 | 104,000 | 2,645 |
| 2019-11-20 | 5,280 | 5,440 | 5,140 | 5,210 | 126,300 | 2,605 |
| 2019-11-19 | 5,170 | 5,420 | 4,965 | 5,390 | 182,300 | 2,695 |
| 2019-11-18 | 4,750 | 5,220 | 4,685 | 5,130 | 254,400 | 2,565 |
| 2019-11-15 | 4,585 | 4,675 | 4,450 | 4,610 | 103,600 | 2,305 |
| 2019-11-14 | 4,605 | 4,775 | 4,545 | 4,690 | 155,500 | 2,345 |
| 2019-11-13 | 4,635 | 4,655 | 4,405 | 4,590 | 206,700 | 2,295 |
| 2019-11-12 | 4,700 | 4,735 | 4,470 | 4,520 | 243,700 | 2,260 |
| 2019-11-11 | 5,100 | 5,190 | 4,795 | 4,810 | 200,000 | 2,405 |
| 2019-11-08 | 5,200 | 5,620 | 5,010 | 5,140 | 578,000 | 2,570 |
| 2019-11-07 | 4,585 | 4,945 | 4,550 | 4,945 | 332,600 | 2,472.50 |
| 2019-11-06 | 4,360 | 4,375 | 4,145 | 4,245 | 134,300 | 2,122.50 |
| 2019-11-05 | 4,250 | 4,345 | 4,190 | 4,290 | 110,200 | 2,145 |
| 2019-11-01 | 4,260 | 4,390 | 4,105 | 4,130 | 103,300 | 2,065 |
| 2019-10-31 | 4,080 | 4,155 | 4,055 | 4,120 | 27,700 | 2,060 |
| 2019-10-30 | 4,240 | 4,440 | 4,050 | 4,100 | 100,400 | 2,050 |
| 2019-10-29 | 4,260 | 4,260 | 4,115 | 4,170 | 29,000 | 2,085 |
| 2019-10-28 | 4,160 | 4,310 | 4,130 | 4,210 | 33,900 | 2,105 |
| 2019-10-25 | 4,240 | 4,240 | 4,080 | 4,160 | 55,100 | 2,080 |
| 2019-10-24 | 4,260 | 4,290 | 4,130 | 4,190 | 43,900 | 2,095 |
| 2019-10-23 | 4,320 | 4,450 | 4,235 | 4,320 | 81,700 | 2,160 |
| 2019-10-21 | 4,325 | 4,350 | 4,040 | 4,180 | 80,500 | 2,090 |
| 2019-10-18 | 4,105 | 4,370 | 4,105 | 4,325 | 153,400 | 2,162.50 |
| 2019-10-17 | 3,910 | 4,150 | 3,855 | 4,130 | 88,400 | 2,065 |
| 2019-10-16 | 4,045 | 4,235 | 3,775 | 3,845 | 148,500 | 1,922.50 |
| 2019-10-15 | 3,650 | 4,030 | 3,650 | 3,915 | 169,400 | 1,957.50 |
| 2019-10-11 | 3,555 | 3,620 | 3,455 | 3,610 | 27,400 | 1,805 |
| 2019-10-10 | 3,730 | 3,745 | 3,545 | 3,555 | 41,100 | 1,777.50 |
| 2019-10-09 | 3,755 | 3,765 | 3,645 | 3,720 | 46,800 | 1,860 |
| 2019-10-08 | 3,720 | 3,865 | 3,710 | 3,760 | 108,500 | 1,880 |
| 2019-10-07 | 3,610 | 3,730 | 3,545 | 3,660 | 59,500 | 1,830 |
| 2019-10-04 | 3,600 | 3,615 | 3,490 | 3,540 | 33,000 | 1,770 |
| 2019-10-03 | 3,570 | 3,595 | 3,530 | 3,565 | 31,700 | 1,782.50 |
| 2019-10-02 | 3,480 | 3,655 | 3,415 | 3,640 | 70,900 | 1,820 |
| 2019-10-01 | 3,510 | 3,555 | 3,320 | 3,550 | 111,400 | 1,775 |
| 2019-09-30 | 3,335 | 3,515 | 3,265 | 3,480 | 121,400 | 1,740 |
| 2019-09-27 | 3,800 | 3,820 | 3,350 | 3,385 | 403,900 | 1,692.50 |
| 2019-09-26 | 3,880 | 3,880 | 3,700 | 3,760 | 110,000 | 1,880 |
| 2019-09-25 | 3,760 | 3,840 | 3,475 | 3,825 | 176,200 | 1,912.50 |
| 2019-09-24 | 3,605 | 3,710 | 3,565 | 3,660 | 146,700 | 1,830 |
| 2019-09-20 | 3,365 | 3,525 | 3,360 | 3,480 | 113,600 | 1,740 |
| 2019-09-19 | 3,195 | 3,365 | 3,165 | 3,340 | 76,600 | 1,670 |
| 2019-09-18 | 3,335 | 3,395 | 3,150 | 3,155 | 103,200 | 1,577.50 |
| 2019-09-17 | 3,245 | 3,465 | 3,210 | 3,385 | 247,600 | 1,692.50 |
| 2019-09-13 | 3,020 | 3,145 | 2,988 | 3,120 | 105,500 | 1,560 |
| 2019-09-12 | 3,015 | 3,065 | 3,000 | 3,000 | 28,300 | 1,500 |
| 2019-09-11 | 3,040 | 3,055 | 2,971 | 2,995 | 38,300 | 1,497.50 |
| 2019-09-10 | 3,040 | 3,045 | 2,955 | 3,025 | 39,500 | 1,512.50 |
| 2019-09-09 | 3,015 | 3,035 | 2,945 | 3,005 | 40,100 | 1,502.50 |
| 2019-09-06 | 2,990 | 3,035 | 2,926 | 3,000 | 71,400 | 1,500 |
| 2019-09-05 | 2,901 | 2,970 | 2,863 | 2,960 | 84,000 | 1,480 |
| 2019-09-04 | 2,801 | 2,955 | 2,801 | 2,830 | 93,400 | 1,415 |
| 2019-09-03 | 2,655 | 2,848 | 2,622 | 2,821 | 85,000 | 1,410.50 |
| 2019-09-02 | 2,645 | 2,720 | 2,575 | 2,675 | 35,200 | 1,337.50 |
| 2019-08-30 | 2,601 | 2,675 | 2,570 | 2,650 | 51,700 | 1,325 |
| 2019-08-29 | 2,688 | 2,699 | 2,480 | 2,566 | 134,300 | 1,283 |
| 2019-08-28 | 2,770 | 2,818 | 2,682 | 2,685 | 68,100 | 1,342.50 |
| 2019-08-27 | 2,812 | 2,843 | 2,710 | 2,765 | 54,400 | 1,382.50 |
| 2019-08-26 | 2,765 | 2,829 | 2,732 | 2,762 | 57,300 | 1,381 |
| 2019-08-23 | 2,895 | 2,904 | 2,829 | 2,847 | 68,000 | 1,423.50 |
| 2019-08-22 | 3,100 | 3,160 | 2,885 | 2,929 | 204,900 | 1,464.50 |
| 2019-08-21 | 2,882 | 3,340 | 2,856 | 3,080 | 472,900 | 1,540 |
| 2019-08-20 | 2,772 | 2,995 | 2,768 | 2,920 | 216,000 | 1,460 |
| 2019-08-19 | 2,733 | 2,748 | 2,697 | 2,737 | 60,200 | 1,368.50 |
| 2019-08-16 | 2,721 | 2,805 | 2,695 | 2,695 | 146,900 | 1,347.50 |
| 2019-08-15 | 2,905 | 2,947 | 2,697 | 2,708 | 361,500 | 1,354 |
| 2019-08-14 | 3,320 | 3,360 | 3,000 | 3,025 | 308,500 | 1,512.50 |
| 2019-08-13 | 3,455 | 3,475 | 3,260 | 3,260 | 277,100 | 1,630 |
| 2019-08-09 | 3,780 | 3,855 | 3,530 | 3,550 | 453,500 | 1,775 |
| 2019-08-08 | 3,720 | 3,845 | 3,515 | 3,650 | 1,236,500 | 1,825 |
| 2019-08-07 | 3,280 | 3,315 | 3,200 | 3,300 | 123,100 | 1,650 |
| 2019-08-06 | 3,110 | 3,275 | 3,105 | 3,255 | 81,200 | 1,627.50 |
| 2019-08-05 | 3,235 | 3,305 | 3,115 | 3,280 | 75,900 | 1,640 |
| 2019-08-02 | 3,195 | 3,245 | 3,160 | 3,215 | 36,100 | 1,607.50 |
| 2019-08-01 | 3,175 | 3,275 | 3,150 | 3,245 | 35,600 | 1,622.50 |
| 2019-07-31 | 3,285 | 3,285 | 3,160 | 3,195 | 50,300 | 1,597.50 |
| 2019-07-30 | 3,125 | 3,320 | 3,125 | 3,290 | 75,800 | 1,645 |
| 2019-07-29 | 3,100 | 3,165 | 3,090 | 3,120 | 30,400 | 1,560 |
| 2019-07-26 | 3,205 | 3,225 | 3,060 | 3,095 | 109,700 | 1,547.50 |
| 2019-07-25 | 3,215 | 3,265 | 3,210 | 3,245 | 24,800 | 1,622.50 |
| 2019-07-24 | 3,280 | 3,325 | 3,215 | 3,220 | 45,800 | 1,610 |
| 2019-07-23 | 3,250 | 3,300 | 3,225 | 3,260 | 27,000 | 1,630 |
| 2019-07-22 | 3,340 | 3,340 | 3,210 | 3,260 | 57,000 | 1,630 |
| 2019-07-19 | 3,320 | 3,415 | 3,270 | 3,360 | 58,500 | 1,680 |
| 2019-07-18 | 3,290 | 3,400 | 3,235 | 3,270 | 92,000 | 1,635 |
| 2019-07-17 | 3,235 | 3,330 | 3,170 | 3,290 | 104,800 | 1,645 |
| 2019-07-16 | 3,350 | 3,365 | 3,220 | 3,235 | 94,000 | 1,617.50 |
| 2019-07-12 | 3,565 | 3,645 | 3,360 | 3,370 | 169,500 | 1,685 |
| 2019-07-11 | 3,640 | 3,880 | 3,530 | 3,555 | 363,000 | 1,777.50 |
| 2019-07-10 | 3,790 | 3,795 | 3,605 | 3,620 | 262,300 | 1,810 |
| 2019-07-09 | 3,600 | 4,060 | 3,485 | 3,880 | 486,900 | 1,940 |
| 2019-07-08 | 3,300 | 3,630 | 3,300 | 3,600 | 287,700 | 1,800 |
| 2019-07-05 | 3,380 | 3,465 | 3,170 | 3,290 | 184,300 | 1,645 |
| 2019-07-04 | 3,505 | 3,520 | 3,330 | 3,355 | 179,100 | 1,677.50 |
| 2019-07-03 | 3,360 | 3,575 | 3,305 | 3,530 | 216,800 | 1,765 |
| 2019-07-02 | 3,220 | 3,320 | 3,170 | 3,260 | 64,900 | 1,630 |
| 2019-07-01 | 3,260 | 3,350 | 3,220 | 3,260 | 66,300 | 1,630 |
| 2019-06-28 | 3,120 | 3,315 | 3,120 | 3,260 | 65,300 | 1,630 |
| 2019-06-27 | 3,175 | 3,175 | 3,035 | 3,140 | 77,600 | 1,570 |
| 2019-06-26 | 3,135 | 3,365 | 3,130 | 3,205 | 94,800 | 1,602.50 |
| 2019-06-25 | 3,180 | 3,180 | 3,040 | 3,110 | 91,500 | 1,555 |
| 2019-06-24 | 3,220 | 3,270 | 3,130 | 3,220 | 74,200 | 1,610 |
| 2019-06-21 | 3,435 | 3,450 | 3,150 | 3,175 | 164,000 | 1,587.50 |
| 2019-06-20 | 3,485 | 3,575 | 3,440 | 3,505 | 72,700 | 1,752.50 |
| 2019-06-19 | 3,535 | 3,555 | 3,430 | 3,520 | 64,000 | 1,760 |
| 2019-06-18 | 3,430 | 3,580 | 3,410 | 3,535 | 76,500 | 1,767.50 |
| 2019-06-17 | 3,800 | 3,850 | 3,370 | 3,495 | 142,900 | 1,747.50 |
| 2019-06-14 | 3,730 | 3,795 | 3,665 | 3,775 | 85,600 | 1,887.50 |
| 2019-06-13 | 3,700 | 3,850 | 3,645 | 3,760 | 97,700 | 1,880 |
| 2019-06-12 | 3,970 | 3,975 | 3,720 | 3,720 | 165,800 | 1,860 |
| 2019-06-11 | 3,850 | 4,060 | 3,695 | 3,990 | 274,800 | 1,995 |
| 2019-06-10 | 3,745 | 3,930 | 3,620 | 3,900 | 268,300 | 1,950 |
| 2019-06-07 | 3,990 | 4,000 | 3,645 | 3,690 | 242,900 | 1,845 |
| 2019-06-06 | 4,090 | 4,290 | 3,925 | 3,940 | 259,400 | 1,970 |
| 2019-06-05 | 4,455 | 4,475 | 3,870 | 4,100 | 415,700 | 2,050 |
| 2019-06-04 | 4,940 | 4,965 | 4,230 | 4,315 | 292,600 | 2,157.50 |
| 2019-06-03 | 5,050 | 5,120 | 4,745 | 4,915 | 140,600 | 2,457.50 |
| 2019-05-31 | 5,230 | 5,260 | 5,010 | 5,180 | 88,500 | 2,590 |
| 2019-05-30 | 5,450 | 5,550 | 5,240 | 5,330 | 55,100 | 2,665 |
| 2019-05-29 | 5,480 | 5,670 | 5,310 | 5,550 | 77,800 | 2,775 |
| 2019-05-28 | 5,330 | 5,580 | 5,070 | 5,580 | 108,100 | 2,790 |
| 2019-05-27 | 5,490 | 5,560 | 5,230 | 5,330 | 81,200 | 2,665 |
| 2019-05-24 | 5,360 | 5,750 | 5,320 | 5,490 | 123,900 | 2,745 |
| 2019-05-23 | 5,250 | 5,410 | 5,100 | 5,410 | 75,600 | 2,705 |
| 2019-05-22 | 5,450 | 5,580 | 5,200 | 5,270 | 83,800 | 2,635 |
| 2019-05-21 | 5,530 | 5,560 | 5,220 | 5,450 | 106,700 | 2,725 |
| 2019-05-20 | 6,200 | 6,370 | 5,310 | 5,430 | 352,400 | 2,715 |
| 2019-05-17 | 4,960 | 5,480 | 4,835 | 5,480 | 351,200 | 2,740 |
| 2019-05-16 | 4,890 | 5,440 | 4,650 | 4,780 | 289,500 | 2,390 |
| 2019-05-15 | 5,130 | 5,190 | 4,780 | 4,790 | 158,200 | 2,395 |
| 2019-05-14 | 4,930 | 5,200 | 4,705 | 5,080 | 241,300 | 2,540 |
| 2019-05-13 | 4,600 | 5,160 | 4,575 | 5,100 | 336,500 | 2,550 |
| 2019-05-10 | 4,540 | 4,640 | 4,180 | 4,460 | 507,900 | 2,230 |
| 2019-05-09 | 3,930 | 4,490 | 3,930 | 4,490 | 606,300 | 2,245 |
| 2019-05-08 | 3,615 | 3,920 | 3,600 | 3,790 | 137,200 | 1,895 |
| 2019-05-07 | 3,980 | 3,990 | 3,530 | 3,725 | 239,100 | 1,862.50 |
| 2019-04-26 | 3,630 | 3,890 | 3,590 | 3,870 | 67,100 | 1,935 |
| 2019-04-25 | 3,735 | 3,750 | 3,625 | 3,650 | 59,400 | 1,825 |
| 2019-04-24 | 3,785 | 3,940 | 3,725 | 3,735 | 61,400 | 1,867.50 |
| 2019-04-23 | 3,860 | 3,865 | 3,535 | 3,805 | 134,000 | 1,902.50 |
| 2019-04-22 | 3,900 | 3,990 | 3,775 | 3,850 | 160,400 | 1,925 |
| 2019-04-19 | 3,900 | 4,110 | 3,790 | 4,030 | 252,300 | 2,015 |
| 2019-04-18 | 3,775 | 3,960 | 3,710 | 3,885 | 132,600 | 1,942.50 |
| 2019-04-17 | 3,970 | 4,030 | 3,625 | 3,730 | 153,000 | 1,865 |
| 2019-04-16 | 3,605 | 3,975 | 3,555 | 3,955 | 251,100 | 1,977.50 |
| 2019-04-15 | 3,705 | 4,125 | 3,600 | 3,655 | 212,500 | 1,827.50 |
| 2019-04-12 | 3,855 | 4,025 | 3,740 | 3,770 | 279,700 | 1,885 |
| 2019-04-11 | 3,765 | 3,780 | 3,475 | 3,575 | 179,000 | 1,787.50 |
| 2019-04-10 | 3,365 | 3,840 | 3,280 | 3,665 | 551,500 | 1,832.50 |
| 2019-04-09 | 2,942 | 3,495 | 2,902 | 3,395 | 591,600 | 1,697.50 |
| 2019-04-08 | 3,090 | 3,200 | 2,981 | 2,992 | 127,000 | 1,496 |
| 2019-04-05 | 3,045 | 3,240 | 2,976 | 3,085 | 323,600 | 1,542.50 |
| 2019-04-04 | 3,325 | 3,330 | 2,861 | 2,942 | 439,400 | 1,471 |
| 2019-04-03 | 2,707 | 3,210 | 2,675 | 3,210 | 278,900 | 1,605 |
| 2019-04-02 | 2,740 | 2,780 | 2,669 | 2,707 | 59,200 | 1,353.50 |
| 2019-04-01 | 2,803 | 2,841 | 2,700 | 2,710 | 72,200 | 1,355 |
| 2019-03-29 | 2,688 | 2,800 | 2,630 | 2,787 | 59,200 | 1,393.50 |
| 2019-03-28 | 2,739 | 2,782 | 2,630 | 2,675 | 93,800 | 1,337.50 |
| 2019-03-27 | 2,557 | 2,700 | 2,557 | 2,671 | 88,000 | 1,335.50 |
| 2019-03-26 | 2,550 | 2,589 | 2,500 | 2,535 | 25,800 | 1,267.50 |
| 2019-03-25 | 2,379 | 2,568 | 2,376 | 2,485 | 38,400 | 1,242.50 |
| 2019-03-22 | 2,422 | 2,514 | 2,346 | 2,505 | 34,700 | 1,252.50 |
| 2019-03-20 | 2,466 | 2,482 | 2,430 | 2,430 | 18,300 | 1,215 |
| 2019-03-19 | 2,518 | 2,518 | 2,450 | 2,470 | 16,600 | 1,235 |
| 2019-03-18 | 2,493 | 2,529 | 2,450 | 2,480 | 22,900 | 1,240 |
| 2019-03-15 | 2,534 | 2,551 | 2,479 | 2,492 | 60,400 | 1,246 |
| 2019-03-14 | 2,608 | 2,703 | 2,533 | 2,577 | 79,900 | 1,288.50 |
| 2019-03-13 | 2,760 | 2,930 | 2,580 | 2,646 | 406,100 | 1,323 |
| 2019-03-12 | 2,580 | 2,735 | 2,540 | 2,726 | 117,800 | 1,363 |
| 2019-03-11 | 2,477 | 2,549 | 2,404 | 2,530 | 45,100 | 1,265 |
| 2019-03-08 | 2,474 | 2,562 | 2,440 | 2,474 | 43,700 | 1,237 |
| 2019-03-07 | 2,543 | 2,592 | 2,472 | 2,574 | 31,600 | 1,287 |
| 2019-03-06 | 2,492 | 2,593 | 2,410 | 2,593 | 59,600 | 1,296.50 |
| 2019-03-05 | 2,530 | 2,545 | 2,471 | 2,492 | 40,600 | 1,246 |
| 2019-03-04 | 2,530 | 2,633 | 2,525 | 2,574 | 47,500 | 1,287 |
| 2019-03-01 | 2,700 | 2,760 | 2,519 | 2,530 | 115,600 | 1,265 |
| 2019-02-28 | 2,700 | 2,789 | 2,600 | 2,642 | 137,700 | 1,321 |
| 2019-02-27 | 2,371 | 2,727 | 2,331 | 2,706 | 204,200 | 1,353 |
| 2019-02-26 | 2,498 | 2,498 | 2,330 | 2,359 | 103,500 | 1,179.50 |
| 2019-02-25 | 2,580 | 2,622 | 2,480 | 2,517 | 63,900 | 1,258.50 |
| 2019-02-22 | 2,504 | 2,635 | 2,472 | 2,577 | 97,400 | 1,288.50 |
| 2019-02-21 | 2,573 | 2,574 | 2,450 | 2,469 | 96,500 | 1,234.50 |
| 2019-02-20 | 2,687 | 2,779 | 2,549 | 2,573 | 162,900 | 1,286.50 |
| 2019-02-19 | 2,661 | 2,891 | 2,589 | 2,709 | 359,700 | 1,354.50 |
| 2019-02-18 | 2,520 | 2,871 | 2,440 | 2,704 | 797,900 | 1,352 |
| 2019-02-15 | 2,805 | 2,943 | 2,500 | 2,555 | 655,200 | 1,277.50 |
| 2019-02-14 | 2,373 | 2,773 | 2,315 | 2,773 | 658,100 | 1,386.50 |
| 2019-02-13 | 2,150 | 2,320 | 2,071 | 2,273 | 611,000 | 1,136.50 |
| 2019-02-12 | 2,130 | 2,164 | 1,920 | 1,920 | 270,200 | 960 |
| 2019-02-08 | 1,989 | 2,105 | 1,960 | 2,065 | 199,000 | 1,032.50 |
| 2019-02-07 | 1,920 | 2,042 | 1,900 | 2,009 | 133,500 | 1,004.50 |
| 2019-02-06 | 1,940 | 1,940 | 1,865 | 1,887 | 41,500 | 943.50 |
| 2019-02-05 | 2,000 | 2,009 | 1,800 | 1,904 | 94,400 | 952 |
| 2019-02-04 | 1,943 | 1,996 | 1,943 | 1,974 | 50,700 | 987 |
| 2019-02-01 | 1,964 | 2,000 | 1,910 | 1,937 | 69,400 | 968.50 |
| 2019-01-31 | 1,911 | 2,040 | 1,906 | 1,932 | 160,900 | 966 |
| 2019-01-30 | 1,960 | 2,000 | 1,869 | 1,871 | 105,100 | 935.50 |
| 2019-01-29 | 1,893 | 2,119 | 1,893 | 2,019 | 403,700 | 1,009.50 |
| 2019-01-28 | 2,006 | 2,050 | 1,820 | 1,874 | 122,000 | 937 |
| 2019-01-25 | 2,075 | 2,119 | 1,951 | 1,990 | 171,500 | 995 |
| 2019-01-24 | 2,250 | 2,298 | 1,985 | 2,025 | 532,500 | 1,012.50 |
| 2019-01-23 | 1,677 | 2,100 | 1,625 | 2,100 | 401,800 | 1,050 |
| 2019-01-22 | 1,580 | 1,722 | 1,530 | 1,700 | 34,500 | 850 |
| 2019-01-21 | 1,736 | 1,739 | 1,565 | 1,570 | 35,000 | 785 |
| 2019-01-18 | 1,739 | 1,784 | 1,700 | 1,700 | 24,100 | 850 |
| 2019-01-17 | 1,729 | 1,729 | 1,650 | 1,708 | 27,000 | 854 |
| 2019-01-16 | 1,801 | 1,804 | 1,695 | 1,750 | 44,800 | 875 |
| 2019-01-15 | 1,980 | 1,980 | 1,801 | 1,832 | 49,800 | 916 |
| 2019-01-11 | 1,998 | 2,000 | 1,929 | 1,979 | 117,200 | 989.50 |
| 2019-01-10 | 1,950 | 2,010 | 1,816 | 1,972 | 207,900 | 986 |
| 2019-01-09 | 1,859 | 1,900 | 1,750 | 1,900 | 146,800 | 950 |
| 2019-01-08 | 1,530 | 1,900 | 1,520 | 1,799 | 268,400 | 899.50 |
| 2019-01-07 | 1,490 | 1,503 | 1,469 | 1,500 | 18,400 | 750 |
| 2019-01-04 | 1,355 | 1,478 | 1,355 | 1,450 | 23,500 | 725 |
分割・併合履歴 ： [2020-03-30]1株→2株
