4659 (株)エイジス 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 | 3,235 | 3,235 | 3,175 | 3,205 | 3,900 | 3,205 |
| 2019-12-27 | 3,150 | 3,190 | 3,145 | 3,190 | 2,900 | 3,190 |
| 2019-12-26 | 3,140 | 3,175 | 3,130 | 3,150 | 3,600 | 3,150 |
| 2019-12-25 | 3,085 | 3,130 | 3,080 | 3,080 | 800 | 3,080 |
| 2019-12-24 | 3,145 | 3,145 | 3,080 | 3,080 | 2,500 | 3,080 |
| 2019-12-23 | 3,155 | 3,165 | 3,150 | 3,155 | 2,900 | 3,155 |
| 2019-12-20 | 3,185 | 3,190 | 3,120 | 3,155 | 3,000 | 3,155 |
| 2019-12-19 | 3,180 | 3,180 | 3,170 | 3,180 | 1,500 | 3,180 |
| 2019-12-18 | 3,130 | 3,190 | 3,130 | 3,150 | 8,700 | 3,150 |
| 2019-12-17 | 3,090 | 3,235 | 3,080 | 3,180 | 14,500 | 3,180 |
| 2019-12-16 | 3,045 | 3,055 | 3,025 | 3,045 | 2,000 | 3,045 |
| 2019-12-13 | 3,095 | 3,095 | 3,010 | 3,045 | 6,100 | 3,045 |
| 2019-12-12 | 3,045 | 3,085 | 3,035 | 3,035 | 6,400 | 3,035 |
| 2019-12-11 | 3,035 | 3,035 | 3,020 | 3,030 | 2,600 | 3,030 |
| 2019-12-10 | 3,040 | 3,045 | 3,025 | 3,035 | 1,600 | 3,035 |
| 2019-12-09 | 3,010 | 3,045 | 3,010 | 3,035 | 4,300 | 3,035 |
| 2019-12-06 | 3,000 | 3,010 | 3,000 | 3,005 | 1,000 | 3,005 |
| 2019-12-05 | 3,005 | 3,025 | 3,000 | 3,020 | 2,600 | 3,020 |
| 2019-12-04 | 3,000 | 3,020 | 2,998 | 3,005 | 4,500 | 3,005 |
| 2019-12-03 | 3,005 | 3,020 | 2,998 | 3,000 | 3,500 | 3,000 |
| 2019-12-02 | 3,000 | 3,025 | 3,000 | 3,005 | 1,800 | 3,005 |
| 2019-11-29 | 3,000 | 3,020 | 3,000 | 3,000 | 1,000 | 3,000 |
| 2019-11-28 | 3,000 | 3,015 | 2,995 | 3,000 | 2,900 | 3,000 |
| 2019-11-27 | 3,015 | 3,015 | 2,994 | 2,997 | 2,600 | 2,997 |
| 2019-11-26 | 3,020 | 3,020 | 2,994 | 2,996 | 2,300 | 2,996 |
| 2019-11-25 | 2,991 | 3,015 | 2,991 | 3,005 | 2,100 | 3,005 |
| 2019-11-22 | 2,992 | 3,010 | 2,989 | 2,990 | 2,300 | 2,990 |
| 2019-11-21 | 3,015 | 3,025 | 2,998 | 2,998 | 6,100 | 2,998 |
| 2019-11-20 | 2,999 | 3,040 | 2,990 | 3,000 | 7,100 | 3,000 |
| 2019-11-19 | 2,984 | 3,005 | 2,963 | 2,975 | 3,400 | 2,975 |
| 2019-11-18 | 3,000 | 3,000 | 2,953 | 2,953 | 3,700 | 2,953 |
| 2019-11-15 | 2,992 | 3,000 | 2,953 | 2,953 | 2,900 | 2,953 |
| 2019-11-14 | 2,980 | 2,990 | 2,953 | 2,953 | 3,500 | 2,953 |
| 2019-11-13 | 2,970 | 2,980 | 2,970 | 2,980 | 500 | 2,980 |
| 2019-11-12 | 2,968 | 2,970 | 2,961 | 2,970 | 3,600 | 2,970 |
| 2019-11-11 | 2,972 | 2,977 | 2,969 | 2,969 | 1,100 | 2,969 |
| 2019-11-08 | 2,972 | 2,989 | 2,972 | 2,972 | 1,800 | 2,972 |
| 2019-11-07 | 2,978 | 2,980 | 2,978 | 2,979 | 900 | 2,979 |
| 2019-11-06 | 3,005 | 3,005 | 2,971 | 2,975 | 2,900 | 2,975 |
| 2019-11-05 | 3,005 | 3,015 | 2,995 | 2,995 | 2,300 | 2,995 |
| 2019-11-01 | 2,980 | 3,010 | 2,972 | 2,979 | 5,800 | 2,979 |
| 2019-10-31 | 3,000 | 3,005 | 2,972 | 3,005 | 4,700 | 3,005 |
| 2019-10-30 | 3,000 | 3,020 | 2,995 | 3,000 | 1,400 | 3,000 |
| 2019-10-29 | 2,994 | 2,994 | 2,966 | 2,988 | 4,700 | 2,988 |
| 2019-10-28 | 2,980 | 2,998 | 2,957 | 2,970 | 3,500 | 2,970 |
| 2019-10-25 | 2,960 | 2,960 | 2,953 | 2,960 | 4,300 | 2,960 |
| 2019-10-24 | 2,968 | 2,975 | 2,958 | 2,958 | 4,700 | 2,958 |
| 2019-10-23 | 2,970 | 2,970 | 2,962 | 2,965 | 3,200 | 2,965 |
| 2019-10-21 | 2,933 | 2,950 | 2,933 | 2,944 | 2,500 | 2,944 |
| 2019-10-18 | 2,960 | 2,974 | 2,938 | 2,939 | 6,900 | 2,939 |
| 2019-10-17 | 2,950 | 2,972 | 2,939 | 2,949 | 5,800 | 2,949 |
| 2019-10-16 | 3,030 | 3,030 | 2,970 | 2,973 | 22,600 | 2,973 |
| 2019-10-15 | 3,110 | 3,155 | 3,105 | 3,105 | 5,400 | 3,105 |
| 2019-10-11 | 3,105 | 3,110 | 3,105 | 3,110 | 1,700 | 3,110 |
| 2019-10-10 | 3,140 | 3,140 | 3,140 | 3,140 | 100 | 3,140 |
| 2019-10-09 | 3,145 | 3,155 | 3,130 | 3,140 | 2,000 | 3,140 |
| 2019-10-08 | 3,145 | 3,145 | 3,120 | 3,130 | 1,300 | 3,130 |
| 2019-10-07 | 3,155 | 3,155 | 3,140 | 3,145 | 600 | 3,145 |
| 2019-10-04 | 3,200 | 3,200 | 3,150 | 3,155 | 1,100 | 3,155 |
| 2019-10-03 | 3,210 | 3,210 | 3,170 | 3,170 | 400 | 3,170 |
| 2019-10-02 | 3,170 | 3,235 | 3,170 | 3,210 | 3,500 | 3,210 |
| 2019-10-01 | 3,210 | 3,210 | 3,170 | 3,195 | 3,300 | 3,195 |
| 2019-09-30 | 3,215 | 3,215 | 3,165 | 3,165 | 400 | 3,165 |
| 2019-09-27 | 3,225 | 3,225 | 3,150 | 3,160 | 2,400 | 3,160 |
| 2019-09-26 | 3,330 | 3,330 | 3,245 | 3,295 | 700 | 3,295 |
| 2019-09-25 | 3,190 | 3,315 | 3,180 | 3,275 | 4,500 | 3,275 |
| 2019-09-24 | 3,200 | 3,200 | 3,190 | 3,190 | 800 | 3,190 |
| 2019-09-20 | 3,190 | 3,190 | 3,160 | 3,160 | 700 | 3,160 |
| 2019-09-19 | 3,175 | 3,200 | 3,150 | 3,150 | 3,200 | 3,150 |
| 2019-09-18 | 3,150 | 3,150 | 3,040 | 3,125 | 5,200 | 3,125 |
| 2019-09-17 | 3,200 | 3,250 | 3,140 | 3,165 | 5,600 | 3,165 |
| 2019-09-13 | 3,215 | 3,215 | 3,190 | 3,200 | 1,500 | 3,200 |
| 2019-09-12 | 3,200 | 3,245 | 3,165 | 3,200 | 1,200 | 3,200 |
| 2019-09-11 | 3,105 | 3,170 | 3,105 | 3,165 | 2,800 | 3,165 |
| 2019-09-10 | 3,130 | 3,185 | 3,100 | 3,100 | 5,700 | 3,100 |
| 2019-09-09 | 3,170 | 3,170 | 3,150 | 3,150 | 1,400 | 3,150 |
| 2019-09-06 | 3,185 | 3,195 | 3,170 | 3,170 | 1,600 | 3,170 |
| 2019-09-05 | 3,185 | 3,235 | 3,185 | 3,185 | 2,900 | 3,185 |
| 2019-09-04 | 3,205 | 3,205 | 3,185 | 3,185 | 1,500 | 3,185 |
| 2019-09-03 | 3,235 | 3,250 | 3,200 | 3,205 | 2,400 | 3,205 |
| 2019-09-02 | 3,240 | 3,240 | 3,235 | 3,235 | 1,000 | 3,235 |
| 2019-08-30 | 3,250 | 3,285 | 3,230 | 3,235 | 1,900 | 3,235 |
| 2019-08-29 | 3,260 | 3,260 | 3,230 | 3,230 | 600 | 3,230 |
| 2019-08-28 | 3,285 | 3,285 | 3,255 | 3,265 | 1,700 | 3,265 |
| 2019-08-27 | 3,280 | 3,280 | 3,235 | 3,275 | 400 | 3,275 |
| 2019-08-26 | 3,310 | 3,310 | 3,280 | 3,280 | 1,300 | 3,280 |
| 2019-08-23 | 3,350 | 3,350 | 3,250 | 3,310 | 3,300 | 3,310 |
| 2019-08-22 | 3,375 | 3,375 | 3,340 | 3,350 | 2,700 | 3,350 |
| 2019-08-21 | 3,375 | 3,390 | 3,375 | 3,375 | 1,000 | 3,375 |
| 2019-08-20 | 3,330 | 3,375 | 3,325 | 3,375 | 1,200 | 3,375 |
| 2019-08-19 | 3,265 | 3,315 | 3,265 | 3,315 | 1,600 | 3,315 |
| 2019-08-16 | 3,260 | 3,370 | 3,250 | 3,255 | 8,800 | 3,255 |
| 2019-08-15 | 3,170 | 3,195 | 3,160 | 3,190 | 2,400 | 3,190 |
| 2019-08-14 | 3,260 | 3,275 | 3,100 | 3,170 | 7,400 | 3,170 |
| 2019-08-13 | 3,245 | 3,255 | 3,230 | 3,255 | 1,600 | 3,255 |
| 2019-08-09 | 3,295 | 3,295 | 3,240 | 3,240 | 1,900 | 3,240 |
| 2019-08-08 | 3,310 | 3,310 | 3,215 | 3,245 | 2,300 | 3,245 |
| 2019-08-07 | 3,280 | 3,290 | 3,280 | 3,290 | 1,900 | 3,290 |
| 2019-08-06 | 3,250 | 3,275 | 3,210 | 3,270 | 3,200 | 3,270 |
| 2019-08-05 | 3,300 | 3,325 | 3,270 | 3,270 | 2,300 | 3,270 |
| 2019-08-02 | 3,285 | 3,330 | 3,285 | 3,300 | 2,500 | 3,300 |
| 2019-08-01 | 3,450 | 3,475 | 3,380 | 3,400 | 6,500 | 3,400 |
| 2019-07-31 | 3,380 | 3,450 | 3,375 | 3,450 | 4,400 | 3,450 |
| 2019-07-30 | 3,320 | 3,395 | 3,320 | 3,380 | 2,300 | 3,380 |
| 2019-07-29 | 3,375 | 3,375 | 3,310 | 3,310 | 2,300 | 3,310 |
| 2019-07-26 | 3,335 | 3,350 | 3,330 | 3,335 | 500 | 3,335 |
| 2019-07-25 | 3,355 | 3,355 | 3,320 | 3,340 | 1,200 | 3,340 |
| 2019-07-24 | 3,330 | 3,350 | 3,305 | 3,350 | 5,800 | 3,350 |
| 2019-07-23 | 3,250 | 3,310 | 3,245 | 3,290 | 2,600 | 3,290 |
| 2019-07-22 | 3,310 | 3,360 | 3,240 | 3,240 | 4,200 | 3,240 |
| 2019-07-19 | 3,325 | 3,330 | 3,305 | 3,310 | 1,400 | 3,310 |
| 2019-07-18 | 3,280 | 3,390 | 3,280 | 3,325 | 5,000 | 3,325 |
| 2019-07-17 | 3,230 | 3,290 | 3,230 | 3,280 | 3,000 | 3,280 |
| 2019-07-16 | 3,220 | 3,295 | 3,220 | 3,230 | 1,300 | 3,230 |
| 2019-07-12 | 3,230 | 3,250 | 3,220 | 3,220 | 1,800 | 3,220 |
| 2019-07-11 | 3,200 | 3,235 | 3,200 | 3,225 | 7,200 | 3,225 |
| 2019-07-10 | 3,295 | 3,295 | 3,200 | 3,200 | 4,800 | 3,200 |
| 2019-07-09 | 3,165 | 3,175 | 3,155 | 3,155 | 1,300 | 3,155 |
| 2019-07-08 | 3,180 | 3,195 | 3,165 | 3,165 | 1,400 | 3,165 |
| 2019-07-05 | 3,150 | 3,195 | 3,145 | 3,165 | 2,900 | 3,165 |
| 2019-07-04 | 3,160 | 3,170 | 3,130 | 3,145 | 6,000 | 3,145 |
| 2019-07-03 | 3,200 | 3,215 | 3,150 | 3,150 | 3,500 | 3,150 |
| 2019-07-02 | 3,170 | 3,215 | 3,125 | 3,215 | 3,800 | 3,215 |
| 2019-07-01 | 3,185 | 3,230 | 3,115 | 3,130 | 6,400 | 3,130 |
| 2019-06-28 | 3,240 | 3,250 | 3,185 | 3,185 | 5,200 | 3,185 |
| 2019-06-27 | 3,235 | 3,255 | 3,230 | 3,240 | 1,200 | 3,240 |
| 2019-06-26 | 3,190 | 3,190 | 3,175 | 3,180 | 1,400 | 3,180 |
| 2019-06-25 | 3,230 | 3,305 | 3,190 | 3,190 | 9,000 | 3,190 |
| 2019-06-24 | 3,215 | 3,275 | 3,215 | 3,230 | 3,500 | 3,230 |
| 2019-06-21 | 3,175 | 3,190 | 3,175 | 3,175 | 1,200 | 3,175 |
| 2019-06-20 | 3,185 | 3,190 | 3,175 | 3,175 | 1,500 | 3,175 |
| 2019-06-19 | 3,190 | 3,210 | 3,155 | 3,180 | 2,000 | 3,180 |
| 2019-06-18 | 3,165 | 3,180 | 3,150 | 3,180 | 2,100 | 3,180 |
| 2019-06-17 | 3,150 | 3,180 | 3,095 | 3,095 | 2,500 | 3,095 |
| 2019-06-14 | 3,160 | 3,160 | 3,150 | 3,150 | 1,000 | 3,150 |
| 2019-06-13 | 3,170 | 3,180 | 3,130 | 3,130 | 2,800 | 3,130 |
| 2019-06-12 | 3,170 | 3,190 | 3,160 | 3,160 | 800 | 3,160 |
| 2019-06-11 | 3,230 | 3,230 | 3,165 | 3,165 | 2,500 | 3,165 |
| 2019-06-10 | 3,280 | 3,285 | 3,200 | 3,200 | 6,800 | 3,200 |
| 2019-06-07 | 3,195 | 3,270 | 3,195 | 3,270 | 500 | 3,270 |
| 2019-06-06 | 3,205 | 3,210 | 3,190 | 3,210 | 1,400 | 3,210 |
| 2019-06-05 | 3,220 | 3,235 | 3,210 | 3,210 | 2,700 | 3,210 |
| 2019-06-04 | 3,245 | 3,245 | 3,205 | 3,205 | 400 | 3,205 |
| 2019-06-03 | 3,260 | 3,300 | 3,200 | 3,200 | 4,600 | 3,200 |
| 2019-05-31 | 3,230 | 3,300 | 3,215 | 3,260 | 6,200 | 3,260 |
| 2019-05-30 | 3,255 | 3,255 | 3,225 | 3,225 | 1,400 | 3,225 |
| 2019-05-29 | 3,300 | 3,320 | 3,250 | 3,255 | 3,800 | 3,255 |
| 2019-05-28 | 3,300 | 3,300 | 3,290 | 3,295 | 2,300 | 3,295 |
| 2019-05-27 | 3,300 | 3,300 | 3,295 | 3,300 | 4,400 | 3,300 |
| 2019-05-24 | 3,300 | 3,300 | 3,290 | 3,300 | 900 | 3,300 |
| 2019-05-23 | 3,300 | 3,320 | 3,270 | 3,270 | 5,800 | 3,270 |
| 2019-05-22 | 3,310 | 3,310 | 3,270 | 3,275 | 6,300 | 3,275 |
| 2019-05-21 | 3,330 | 3,335 | 3,290 | 3,300 | 5,400 | 3,300 |
| 2019-05-20 | 3,475 | 3,475 | 3,350 | 3,355 | 7,400 | 3,355 |
| 2019-05-17 | 3,520 | 3,575 | 3,390 | 3,500 | 13,100 | 3,500 |
| 2019-05-16 | 3,400 | 3,535 | 3,400 | 3,535 | 7,800 | 3,535 |
| 2019-05-15 | 3,360 | 3,360 | 3,280 | 3,305 | 4,000 | 3,305 |
| 2019-05-14 | 3,375 | 3,375 | 3,290 | 3,355 | 1,600 | 3,355 |
| 2019-05-13 | 3,400 | 3,435 | 3,400 | 3,410 | 2,600 | 3,410 |
| 2019-05-10 | 3,400 | 3,415 | 3,400 | 3,405 | 1,900 | 3,405 |
| 2019-05-09 | 3,400 | 3,410 | 3,400 | 3,400 | 1,700 | 3,400 |
| 2019-05-08 | 3,400 | 3,445 | 3,400 | 3,400 | 3,400 | 3,400 |
| 2019-05-07 | 3,405 | 3,520 | 3,400 | 3,405 | 1,400 | 3,405 |
| 2019-04-26 | 3,415 | 3,450 | 3,405 | 3,445 | 2,000 | 3,445 |
| 2019-04-25 | 3,490 | 3,490 | 3,450 | 3,450 | 700 | 3,450 |
| 2019-04-24 | 3,480 | 3,495 | 3,435 | 3,495 | 1,800 | 3,495 |
| 2019-04-23 | 3,465 | 3,515 | 3,460 | 3,505 | 600 | 3,505 |
| 2019-04-22 | 3,440 | 3,460 | 3,430 | 3,430 | 1,000 | 3,430 |
| 2019-04-19 | 3,415 | 3,440 | 3,400 | 3,425 | 1,800 | 3,425 |
| 2019-04-18 | 3,460 | 3,460 | 3,415 | 3,415 | 500 | 3,415 |
| 2019-04-17 | 3,490 | 3,550 | 3,405 | 3,480 | 9,500 | 3,480 |
| 2019-04-16 | 3,425 | 3,495 | 3,400 | 3,495 | 4,700 | 3,495 |
| 2019-04-15 | 3,435 | 3,435 | 3,265 | 3,410 | 2,200 | 3,410 |
| 2019-04-12 | 3,510 | 3,510 | 3,400 | 3,435 | 1,200 | 3,435 |
| 2019-04-11 | 3,540 | 3,540 | 3,490 | 3,515 | 4,800 | 3,515 |
| 2019-04-10 | 3,505 | 3,535 | 3,485 | 3,500 | 2,300 | 3,500 |
| 2019-04-09 | 3,545 | 3,570 | 3,495 | 3,540 | 6,200 | 3,540 |
| 2019-04-08 | 3,500 | 3,550 | 3,500 | 3,505 | 3,600 | 3,505 |
| 2019-04-05 | 3,500 | 3,530 | 3,495 | 3,500 | 7,700 | 3,500 |
| 2019-04-04 | 3,500 | 3,510 | 3,495 | 3,500 | 7,500 | 3,500 |
| 2019-04-03 | 3,500 | 3,530 | 3,460 | 3,480 | 11,700 | 3,480 |
| 2019-04-02 | 3,500 | 3,510 | 3,490 | 3,500 | 6,400 | 3,500 |
| 2019-04-01 | 3,515 | 3,535 | 3,495 | 3,500 | 2,300 | 3,500 |
| 2019-03-29 | 3,515 | 3,580 | 3,500 | 3,505 | 5,000 | 3,505 |
| 2019-03-28 | 3,560 | 3,560 | 3,495 | 3,520 | 7,800 | 3,520 |
| 2019-03-27 | 3,380 | 3,585 | 3,380 | 3,565 | 14,500 | 3,565 |
| 2019-03-26 | 3,265 | 3,390 | 3,260 | 3,385 | 6,300 | 3,385 |
| 2019-03-25 | 3,130 | 3,350 | 3,130 | 3,265 | 9,600 | 3,265 |
| 2019-03-22 | 3,230 | 3,230 | 3,155 | 3,200 | 3,100 | 3,200 |
| 2019-03-20 | 3,205 | 3,230 | 3,200 | 3,230 | 2,100 | 3,230 |
| 2019-03-19 | 3,255 | 3,375 | 3,170 | 3,230 | 12,300 | 3,230 |
| 2019-03-18 | 3,045 | 3,325 | 3,045 | 3,255 | 11,800 | 3,255 |
| 2019-03-15 | 3,010 | 3,020 | 3,010 | 3,020 | 800 | 3,020 |
| 2019-03-14 | 3,010 | 3,025 | 3,005 | 3,005 | 1,700 | 3,005 |
| 2019-03-13 | 3,005 | 3,025 | 3,005 | 3,010 | 2,300 | 3,010 |
| 2019-03-12 | 3,020 | 3,020 | 3,000 | 3,000 | 4,100 | 3,000 |
| 2019-03-11 | 3,000 | 3,020 | 3,000 | 3,020 | 800 | 3,020 |
| 2019-03-08 | 2,999 | 3,005 | 2,999 | 3,000 | 4,000 | 3,000 |
| 2019-03-07 | 3,025 | 3,025 | 3,000 | 3,010 | 5,000 | 3,010 |
| 2019-03-06 | 3,005 | 3,040 | 3,005 | 3,040 | 2,400 | 3,040 |
| 2019-03-05 | 3,000 | 3,005 | 2,999 | 3,005 | 7,800 | 3,005 |
| 2019-03-04 | 2,950 | 3,000 | 2,950 | 2,988 | 13,400 | 2,988 |
| 2019-03-01 | 2,900 | 2,970 | 2,867 | 2,936 | 14,100 | 2,936 |
| 2019-02-28 | 2,951 | 2,951 | 2,918 | 2,918 | 1,300 | 2,918 |
| 2019-02-27 | 2,999 | 2,999 | 2,965 | 2,970 | 1,200 | 2,970 |
| 2019-02-26 | 2,994 | 2,994 | 2,975 | 2,975 | 1,400 | 2,975 |
| 2019-02-25 | 3,035 | 3,035 | 2,981 | 2,997 | 3,300 | 2,997 |
| 2019-02-22 | 2,973 | 3,010 | 2,973 | 2,981 | 2,300 | 2,981 |
| 2019-02-21 | 3,010 | 3,010 | 2,973 | 2,985 | 2,800 | 2,985 |
| 2019-02-20 | 3,010 | 3,065 | 3,005 | 3,060 | 2,700 | 3,060 |
| 2019-02-19 | 2,987 | 3,005 | 2,980 | 3,005 | 1,000 | 3,005 |
| 2019-02-18 | 3,045 | 3,045 | 3,010 | 3,010 | 1,300 | 3,010 |
| 2019-02-15 | 3,080 | 3,085 | 2,995 | 2,995 | 3,800 | 2,995 |
| 2019-02-14 | 3,105 | 3,105 | 3,075 | 3,080 | 700 | 3,080 |
| 2019-02-13 | 3,205 | 3,205 | 3,065 | 3,105 | 2,700 | 3,105 |
| 2019-02-12 | 3,200 | 3,200 | 3,180 | 3,200 | 2,200 | 3,200 |
| 2019-02-08 | 3,220 | 3,245 | 3,200 | 3,200 | 700 | 3,200 |
| 2019-02-07 | 3,220 | 3,260 | 3,220 | 3,220 | 2,000 | 3,220 |
| 2019-02-06 | 3,185 | 3,270 | 3,135 | 3,270 | 1,600 | 3,270 |
| 2019-02-05 | 3,210 | 3,295 | 3,185 | 3,185 | 4,800 | 3,185 |
| 2019-02-04 | 3,320 | 3,320 | 3,170 | 3,205 | 3,300 | 3,205 |
| 2019-02-01 | 3,150 | 3,330 | 3,100 | 3,330 | 8,700 | 3,330 |
| 2019-01-31 | 3,035 | 3,210 | 3,035 | 3,155 | 3,600 | 3,155 |
| 2019-01-30 | 3,045 | 3,045 | 2,981 | 3,025 | 800 | 3,025 |
| 2019-01-29 | 2,995 | 3,000 | 2,979 | 3,000 | 800 | 3,000 |
| 2019-01-28 | 2,892 | 2,985 | 2,892 | 2,951 | 2,200 | 2,951 |
| 2019-01-25 | 2,903 | 2,950 | 2,900 | 2,900 | 1,600 | 2,900 |
| 2019-01-24 | 2,853 | 2,902 | 2,853 | 2,902 | 2,800 | 2,902 |
| 2019-01-23 | 2,861 | 2,899 | 2,852 | 2,852 | 800 | 2,852 |
| 2019-01-22 | 2,935 | 2,935 | 2,885 | 2,885 | 1,300 | 2,885 |
| 2019-01-21 | 2,880 | 2,950 | 2,880 | 2,935 | 3,500 | 2,935 |
| 2019-01-18 | 2,854 | 2,854 | 2,808 | 2,851 | 2,800 | 2,851 |
| 2019-01-17 | 2,861 | 2,909 | 2,861 | 2,862 | 1,200 | 2,862 |
| 2019-01-16 | 2,895 | 2,950 | 2,830 | 2,911 | 3,400 | 2,911 |
| 2019-01-15 | 2,743 | 2,900 | 2,740 | 2,895 | 2,100 | 2,895 |
| 2019-01-11 | 2,690 | 2,740 | 2,666 | 2,734 | 2,100 | 2,734 |
| 2019-01-10 | 2,702 | 2,756 | 2,688 | 2,688 | 3,700 | 2,688 |
| 2019-01-09 | 2,755 | 2,796 | 2,722 | 2,722 | 5,700 | 2,722 |
| 2019-01-08 | 2,830 | 2,830 | 2,751 | 2,771 | 4,700 | 2,771 |
| 2019-01-07 | 2,802 | 2,849 | 2,766 | 2,806 | 4,000 | 2,806 |
| 2019-01-04 | 2,801 | 2,819 | 2,690 | 2,773 | 2,800 | 2,773 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→1.1株 [2000-03-28]1株→1.2株
