4674 (株)クレスコ 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 | 3,665 | 3,665 | 3,600 | 3,630 | 9,800 | 907.50 |
| 2019-12-27 | 3,655 | 3,685 | 3,650 | 3,665 | 14,300 | 916.25 |
| 2019-12-26 | 3,585 | 3,655 | 3,565 | 3,655 | 12,600 | 913.75 |
| 2019-12-25 | 3,640 | 3,640 | 3,555 | 3,585 | 18,700 | 896.25 |
| 2019-12-24 | 3,575 | 3,575 | 3,515 | 3,570 | 8,900 | 892.50 |
| 2019-12-23 | 3,610 | 3,610 | 3,540 | 3,555 | 15,200 | 888.75 |
| 2019-12-20 | 3,600 | 3,655 | 3,575 | 3,580 | 20,700 | 895 |
| 2019-12-19 | 3,550 | 3,615 | 3,550 | 3,565 | 15,300 | 891.25 |
| 2019-12-18 | 3,590 | 3,590 | 3,510 | 3,540 | 12,900 | 885 |
| 2019-12-17 | 3,515 | 3,610 | 3,515 | 3,610 | 19,300 | 902.50 |
| 2019-12-16 | 3,490 | 3,530 | 3,490 | 3,520 | 14,100 | 880 |
| 2019-12-13 | 3,535 | 3,560 | 3,475 | 3,475 | 43,500 | 868.75 |
| 2019-12-12 | 3,575 | 3,575 | 3,480 | 3,485 | 18,600 | 871.25 |
| 2019-12-11 | 3,590 | 3,640 | 3,560 | 3,570 | 19,400 | 892.50 |
| 2019-12-10 | 3,575 | 3,590 | 3,555 | 3,590 | 11,600 | 897.50 |
| 2019-12-09 | 3,580 | 3,590 | 3,540 | 3,570 | 10,100 | 892.50 |
| 2019-12-06 | 3,575 | 3,595 | 3,535 | 3,585 | 15,800 | 896.25 |
| 2019-12-05 | 3,655 | 3,655 | 3,545 | 3,570 | 13,000 | 892.50 |
| 2019-12-04 | 3,600 | 3,635 | 3,570 | 3,635 | 12,800 | 908.75 |
| 2019-12-03 | 3,575 | 3,605 | 3,505 | 3,605 | 26,300 | 901.25 |
| 2019-12-02 | 3,665 | 3,685 | 3,565 | 3,580 | 30,500 | 895 |
| 2019-11-29 | 3,620 | 3,680 | 3,605 | 3,630 | 47,500 | 907.50 |
| 2019-11-28 | 3,520 | 3,625 | 3,465 | 3,595 | 41,300 | 898.75 |
| 2019-11-27 | 3,510 | 3,560 | 3,495 | 3,520 | 20,800 | 880 |
| 2019-11-26 | 3,450 | 3,555 | 3,415 | 3,480 | 49,200 | 870 |
| 2019-11-25 | 3,450 | 3,450 | 3,390 | 3,425 | 18,400 | 856.25 |
| 2019-11-22 | 3,400 | 3,440 | 3,390 | 3,420 | 21,400 | 855 |
| 2019-11-21 | 3,360 | 3,380 | 3,310 | 3,380 | 22,600 | 845 |
| 2019-11-20 | 3,405 | 3,405 | 3,315 | 3,345 | 23,600 | 836.25 |
| 2019-11-19 | 3,450 | 3,450 | 3,360 | 3,385 | 22,500 | 846.25 |
| 2019-11-18 | 3,400 | 3,445 | 3,370 | 3,435 | 19,600 | 858.75 |
| 2019-11-15 | 3,385 | 3,415 | 3,330 | 3,410 | 20,000 | 852.50 |
| 2019-11-14 | 3,430 | 3,430 | 3,330 | 3,360 | 21,100 | 840 |
| 2019-11-13 | 3,530 | 3,555 | 3,415 | 3,430 | 15,500 | 857.50 |
| 2019-11-12 | 3,530 | 3,555 | 3,515 | 3,540 | 16,900 | 885 |
| 2019-11-11 | 3,520 | 3,550 | 3,485 | 3,530 | 16,500 | 882.50 |
| 2019-11-08 | 3,625 | 3,625 | 3,455 | 3,495 | 43,300 | 873.75 |
| 2019-11-07 | 3,495 | 3,680 | 3,430 | 3,570 | 82,100 | 892.50 |
| 2019-11-06 | 3,480 | 3,485 | 3,380 | 3,390 | 31,700 | 847.50 |
| 2019-11-05 | 3,550 | 3,560 | 3,455 | 3,460 | 30,000 | 865 |
| 2019-11-01 | 3,465 | 3,515 | 3,425 | 3,505 | 16,400 | 876.25 |
| 2019-10-31 | 3,450 | 3,515 | 3,450 | 3,465 | 21,900 | 866.25 |
| 2019-10-30 | 3,425 | 3,460 | 3,390 | 3,460 | 23,600 | 865 |
| 2019-10-29 | 3,405 | 3,475 | 3,405 | 3,425 | 20,400 | 856.25 |
| 2019-10-28 | 3,400 | 3,445 | 3,380 | 3,400 | 18,300 | 850 |
| 2019-10-25 | 3,515 | 3,515 | 3,375 | 3,390 | 21,300 | 847.50 |
| 2019-10-24 | 3,475 | 3,500 | 3,430 | 3,455 | 29,500 | 863.75 |
| 2019-10-23 | 3,380 | 3,450 | 3,360 | 3,430 | 25,400 | 857.50 |
| 2019-10-21 | 3,375 | 3,400 | 3,320 | 3,370 | 23,000 | 842.50 |
| 2019-10-18 | 3,475 | 3,475 | 3,350 | 3,360 | 30,600 | 840 |
| 2019-10-17 | 3,270 | 3,475 | 3,260 | 3,415 | 69,000 | 853.75 |
| 2019-10-16 | 3,185 | 3,255 | 3,175 | 3,230 | 27,800 | 807.50 |
| 2019-10-15 | 3,215 | 3,225 | 3,160 | 3,180 | 24,700 | 795 |
| 2019-10-11 | 3,210 | 3,210 | 3,140 | 3,160 | 31,800 | 790 |
| 2019-10-10 | 3,280 | 3,280 | 3,170 | 3,205 | 29,500 | 801.25 |
| 2019-10-09 | 3,275 | 3,310 | 3,265 | 3,275 | 17,500 | 818.75 |
| 2019-10-08 | 3,315 | 3,360 | 3,290 | 3,310 | 26,000 | 827.50 |
| 2019-10-07 | 3,340 | 3,350 | 3,250 | 3,305 | 38,400 | 826.25 |
| 2019-10-04 | 3,315 | 3,350 | 3,305 | 3,350 | 27,600 | 837.50 |
| 2019-10-03 | 3,350 | 3,390 | 3,295 | 3,300 | 30,400 | 825 |
| 2019-10-02 | 3,385 | 3,480 | 3,385 | 3,425 | 31,400 | 856.25 |
| 2019-10-01 | 3,405 | 3,530 | 3,405 | 3,410 | 27,000 | 852.50 |
| 2019-09-30 | 3,500 | 3,530 | 3,420 | 3,430 | 15,400 | 857.50 |
| 2019-09-27 | 3,660 | 3,660 | 3,530 | 3,545 | 19,500 | 886.25 |
| 2019-09-26 | 3,635 | 3,695 | 3,610 | 3,625 | 12,400 | 906.25 |
| 2019-09-25 | 3,645 | 3,645 | 3,570 | 3,610 | 15,700 | 902.50 |
| 2019-09-24 | 3,510 | 3,645 | 3,510 | 3,645 | 18,800 | 911.25 |
| 2019-09-20 | 3,520 | 3,580 | 3,500 | 3,500 | 13,200 | 875 |
| 2019-09-19 | 3,450 | 3,520 | 3,450 | 3,515 | 12,200 | 878.75 |
| 2019-09-18 | 3,405 | 3,500 | 3,405 | 3,445 | 21,000 | 861.25 |
| 2019-09-17 | 3,380 | 3,420 | 3,350 | 3,405 | 19,900 | 851.25 |
| 2019-09-13 | 3,375 | 3,395 | 3,335 | 3,350 | 27,100 | 837.50 |
| 2019-09-12 | 3,380 | 3,395 | 3,350 | 3,355 | 20,200 | 838.75 |
| 2019-09-11 | 3,405 | 3,405 | 3,330 | 3,380 | 18,200 | 845 |
| 2019-09-10 | 3,370 | 3,410 | 3,350 | 3,375 | 16,900 | 843.75 |
| 2019-09-09 | 3,390 | 3,390 | 3,340 | 3,370 | 10,500 | 842.50 |
| 2019-09-06 | 3,410 | 3,430 | 3,360 | 3,390 | 20,400 | 847.50 |
| 2019-09-05 | 3,420 | 3,480 | 3,305 | 3,370 | 47,100 | 842.50 |
| 2019-09-04 | 3,450 | 3,455 | 3,385 | 3,420 | 12,400 | 855 |
| 2019-09-03 | 3,455 | 3,495 | 3,450 | 3,470 | 8,800 | 867.50 |
| 2019-09-02 | 3,485 | 3,500 | 3,450 | 3,465 | 7,200 | 866.25 |
| 2019-08-30 | 3,435 | 3,525 | 3,430 | 3,515 | 14,100 | 878.75 |
| 2019-08-29 | 3,445 | 3,445 | 3,370 | 3,405 | 9,300 | 851.25 |
| 2019-08-28 | 3,415 | 3,460 | 3,400 | 3,450 | 6,700 | 862.50 |
| 2019-08-27 | 3,460 | 3,500 | 3,415 | 3,415 | 9,000 | 853.75 |
| 2019-08-26 | 3,420 | 3,465 | 3,405 | 3,440 | 15,200 | 860 |
| 2019-08-23 | 3,485 | 3,535 | 3,455 | 3,510 | 8,600 | 877.50 |
| 2019-08-22 | 3,515 | 3,525 | 3,455 | 3,485 | 15,200 | 871.25 |
| 2019-08-21 | 3,475 | 3,530 | 3,440 | 3,510 | 14,600 | 877.50 |
| 2019-08-20 | 3,470 | 3,505 | 3,430 | 3,495 | 18,700 | 873.75 |
| 2019-08-19 | 3,490 | 3,505 | 3,430 | 3,445 | 10,400 | 861.25 |
| 2019-08-16 | 3,475 | 3,515 | 3,440 | 3,500 | 16,000 | 875 |
| 2019-08-15 | 3,470 | 3,570 | 3,470 | 3,505 | 15,000 | 876.25 |
| 2019-08-14 | 3,570 | 3,655 | 3,525 | 3,570 | 17,300 | 892.50 |
| 2019-08-13 | 3,550 | 3,615 | 3,550 | 3,555 | 12,900 | 888.75 |
| 2019-08-09 | 3,505 | 3,680 | 3,485 | 3,620 | 21,000 | 905 |
| 2019-08-08 | 3,590 | 3,650 | 3,470 | 3,475 | 19,000 | 868.75 |
| 2019-08-07 | 3,620 | 3,730 | 3,270 | 3,625 | 97,600 | 906.25 |
| 2019-08-06 | 3,580 | 3,740 | 3,535 | 3,660 | 48,400 | 915 |
| 2019-08-05 | 3,700 | 3,730 | 3,605 | 3,705 | 32,600 | 926.25 |
| 2019-08-02 | 3,770 | 3,775 | 3,690 | 3,745 | 22,600 | 936.25 |
| 2019-08-01 | 3,850 | 3,850 | 3,755 | 3,840 | 19,100 | 960 |
| 2019-07-31 | 3,845 | 3,900 | 3,845 | 3,850 | 25,300 | 962.50 |
| 2019-07-30 | 3,915 | 3,915 | 3,830 | 3,895 | 20,500 | 973.75 |
| 2019-07-29 | 3,750 | 3,940 | 3,750 | 3,915 | 35,400 | 978.75 |
| 2019-07-26 | 3,765 | 3,845 | 3,715 | 3,785 | 25,200 | 946.25 |
| 2019-07-25 | 3,820 | 3,820 | 3,705 | 3,780 | 42,300 | 945 |
| 2019-07-24 | 3,755 | 3,815 | 3,740 | 3,755 | 36,000 | 938.75 |
| 2019-07-23 | 3,765 | 3,765 | 3,670 | 3,750 | 19,500 | 937.50 |
| 2019-07-22 | 3,790 | 3,790 | 3,760 | 3,775 | 8,000 | 943.75 |
| 2019-07-19 | 3,775 | 3,815 | 3,745 | 3,805 | 10,000 | 951.25 |
| 2019-07-18 | 3,825 | 3,940 | 3,740 | 3,775 | 38,100 | 943.75 |
| 2019-07-17 | 3,825 | 3,885 | 3,660 | 3,835 | 42,500 | 958.75 |
| 2019-07-16 | 3,870 | 3,925 | 3,810 | 3,855 | 24,500 | 963.75 |
| 2019-07-12 | 3,895 | 3,935 | 3,830 | 3,850 | 25,900 | 962.50 |
| 2019-07-11 | 3,845 | 3,900 | 3,845 | 3,885 | 20,300 | 971.25 |
| 2019-07-10 | 3,720 | 3,845 | 3,700 | 3,815 | 26,300 | 953.75 |
| 2019-07-09 | 3,780 | 3,815 | 3,675 | 3,735 | 29,200 | 933.75 |
| 2019-07-08 | 3,790 | 3,800 | 3,695 | 3,770 | 22,200 | 942.50 |
| 2019-07-05 | 3,835 | 3,850 | 3,735 | 3,840 | 16,000 | 960 |
| 2019-07-04 | 3,770 | 3,845 | 3,770 | 3,835 | 25,300 | 958.75 |
| 2019-07-03 | 3,715 | 3,765 | 3,665 | 3,750 | 17,100 | 937.50 |
| 2019-07-02 | 3,680 | 3,730 | 3,645 | 3,715 | 23,800 | 928.75 |
| 2019-07-01 | 3,575 | 3,685 | 3,570 | 3,680 | 30,500 | 920 |
| 2019-06-28 | 3,500 | 3,510 | 3,435 | 3,460 | 10,800 | 865 |
| 2019-06-27 | 3,375 | 3,525 | 3,320 | 3,515 | 26,200 | 878.75 |
| 2019-06-26 | 3,300 | 3,340 | 3,280 | 3,280 | 8,700 | 820 |
| 2019-06-25 | 3,430 | 3,470 | 3,330 | 3,330 | 16,100 | 832.50 |
| 2019-06-24 | 3,380 | 3,470 | 3,315 | 3,450 | 20,100 | 862.50 |
| 2019-06-21 | 3,520 | 3,570 | 3,375 | 3,380 | 33,400 | 845 |
| 2019-06-20 | 3,460 | 3,510 | 3,460 | 3,500 | 18,100 | 875 |
| 2019-06-19 | 3,380 | 3,445 | 3,380 | 3,440 | 11,400 | 860 |
| 2019-06-18 | 3,400 | 3,425 | 3,335 | 3,335 | 15,300 | 833.75 |
| 2019-06-17 | 3,330 | 3,375 | 3,330 | 3,375 | 7,800 | 843.75 |
| 2019-06-14 | 3,285 | 3,360 | 3,285 | 3,345 | 15,500 | 836.25 |
| 2019-06-13 | 3,295 | 3,295 | 3,230 | 3,275 | 9,800 | 818.75 |
| 2019-06-12 | 3,295 | 3,335 | 3,295 | 3,310 | 16,100 | 827.50 |
| 2019-06-11 | 3,305 | 3,330 | 3,255 | 3,295 | 10,900 | 823.75 |
| 2019-06-10 | 3,340 | 3,340 | 3,260 | 3,295 | 15,600 | 823.75 |
| 2019-06-07 | 3,265 | 3,310 | 3,180 | 3,290 | 25,700 | 822.50 |
| 2019-06-06 | 3,295 | 3,300 | 3,250 | 3,255 | 20,200 | 813.75 |
| 2019-06-05 | 3,355 | 3,410 | 3,280 | 3,335 | 24,300 | 833.75 |
| 2019-06-04 | 3,330 | 3,360 | 3,230 | 3,325 | 18,900 | 831.25 |
| 2019-06-03 | 3,335 | 3,390 | 3,295 | 3,350 | 25,700 | 837.50 |
| 2019-05-31 | 3,385 | 3,415 | 3,350 | 3,410 | 13,300 | 852.50 |
| 2019-05-30 | 3,505 | 3,505 | 3,390 | 3,435 | 9,700 | 858.75 |
| 2019-05-29 | 3,595 | 3,595 | 3,420 | 3,505 | 17,100 | 876.25 |
| 2019-05-28 | 3,680 | 3,680 | 3,600 | 3,635 | 5,300 | 908.75 |
| 2019-05-27 | 3,670 | 3,730 | 3,635 | 3,685 | 14,300 | 921.25 |
| 2019-05-24 | 3,650 | 3,670 | 3,590 | 3,615 | 11,000 | 903.75 |
| 2019-05-23 | 3,730 | 3,740 | 3,655 | 3,670 | 13,900 | 917.50 |
| 2019-05-22 | 3,695 | 3,720 | 3,655 | 3,695 | 10,400 | 923.75 |
| 2019-05-21 | 3,635 | 3,710 | 3,600 | 3,655 | 15,800 | 913.75 |
| 2019-05-20 | 3,580 | 3,695 | 3,580 | 3,685 | 23,300 | 921.25 |
| 2019-05-17 | 3,515 | 3,585 | 3,460 | 3,585 | 8,600 | 896.25 |
| 2019-05-16 | 3,575 | 3,575 | 3,455 | 3,515 | 14,900 | 878.75 |
| 2019-05-15 | 3,545 | 3,545 | 3,460 | 3,515 | 8,200 | 878.75 |
| 2019-05-14 | 3,330 | 3,585 | 3,260 | 3,570 | 31,300 | 892.50 |
| 2019-05-13 | 3,425 | 3,490 | 3,290 | 3,415 | 18,500 | 853.75 |
| 2019-05-10 | 3,430 | 3,615 | 3,395 | 3,400 | 38,400 | 850 |
| 2019-05-09 | 3,350 | 3,535 | 3,340 | 3,500 | 33,700 | 875 |
| 2019-05-08 | 3,370 | 3,420 | 3,330 | 3,360 | 19,700 | 840 |
| 2019-05-07 | 3,390 | 3,415 | 3,350 | 3,370 | 9,700 | 842.50 |
| 2019-04-26 | 3,335 | 3,385 | 3,295 | 3,380 | 8,800 | 845 |
| 2019-04-25 | 3,360 | 3,365 | 3,275 | 3,365 | 15,800 | 841.25 |
| 2019-04-24 | 3,320 | 3,340 | 3,295 | 3,310 | 9,500 | 827.50 |
| 2019-04-23 | 3,345 | 3,395 | 3,270 | 3,295 | 10,500 | 823.75 |
| 2019-04-22 | 3,380 | 3,435 | 3,330 | 3,345 | 6,800 | 836.25 |
| 2019-04-19 | 3,345 | 3,455 | 3,345 | 3,400 | 12,700 | 850 |
| 2019-04-18 | 3,330 | 3,355 | 3,285 | 3,315 | 11,800 | 828.75 |
| 2019-04-17 | 3,405 | 3,410 | 3,310 | 3,350 | 13,100 | 837.50 |
| 2019-04-16 | 3,395 | 3,440 | 3,370 | 3,400 | 11,200 | 850 |
| 2019-04-15 | 3,355 | 3,430 | 3,355 | 3,370 | 17,600 | 842.50 |
| 2019-04-12 | 3,370 | 3,385 | 3,295 | 3,320 | 14,300 | 830 |
| 2019-04-11 | 3,435 | 3,450 | 3,340 | 3,365 | 10,200 | 841.25 |
| 2019-04-10 | 3,420 | 3,445 | 3,385 | 3,435 | 9,100 | 858.75 |
| 2019-04-09 | 3,435 | 3,455 | 3,340 | 3,450 | 11,400 | 862.50 |
| 2019-04-08 | 3,490 | 3,490 | 3,405 | 3,425 | 10,200 | 856.25 |
| 2019-04-05 | 3,495 | 3,535 | 3,440 | 3,490 | 9,700 | 872.50 |
| 2019-04-04 | 3,545 | 3,585 | 3,495 | 3,495 | 18,600 | 873.75 |
| 2019-04-03 | 3,470 | 3,505 | 3,395 | 3,505 | 17,100 | 876.25 |
| 2019-04-02 | 3,435 | 3,495 | 3,435 | 3,475 | 14,700 | 868.75 |
| 2019-04-01 | 3,350 | 3,455 | 3,350 | 3,435 | 15,500 | 858.75 |
| 2019-03-29 | 3,430 | 3,440 | 3,325 | 3,325 | 13,000 | 831.25 |
| 2019-03-28 | 3,460 | 3,460 | 3,385 | 3,430 | 9,800 | 857.50 |
| 2019-03-27 | 3,400 | 3,475 | 3,400 | 3,465 | 14,500 | 866.25 |
| 2019-03-26 | 3,325 | 3,450 | 3,325 | 3,430 | 23,500 | 857.50 |
| 2019-03-25 | 3,500 | 3,500 | 3,285 | 3,305 | 35,600 | 826.25 |
| 2019-03-22 | 3,390 | 3,540 | 3,360 | 3,530 | 57,900 | 882.50 |
| 2019-03-20 | 3,395 | 3,490 | 3,290 | 3,365 | 104,600 | 841.25 |
| 2019-03-19 | 3,180 | 3,220 | 3,110 | 3,195 | 21,000 | 798.75 |
| 2019-03-18 | 3,125 | 3,185 | 3,060 | 3,180 | 22,300 | 795 |
| 2019-03-15 | 3,065 | 3,120 | 3,065 | 3,090 | 15,200 | 772.50 |
| 2019-03-14 | 3,095 | 3,140 | 3,040 | 3,050 | 27,100 | 762.50 |
| 2019-03-13 | 3,120 | 3,160 | 3,085 | 3,095 | 13,300 | 773.75 |
| 2019-03-12 | 3,145 | 3,220 | 3,145 | 3,165 | 17,900 | 791.25 |
| 2019-03-11 | 3,110 | 3,165 | 3,080 | 3,145 | 12,000 | 786.25 |
| 2019-03-08 | 3,205 | 3,220 | 3,110 | 3,110 | 17,600 | 777.50 |
| 2019-03-07 | 3,225 | 3,270 | 3,215 | 3,250 | 9,600 | 812.50 |
| 2019-03-06 | 3,265 | 3,275 | 3,225 | 3,225 | 19,500 | 806.25 |
| 2019-03-05 | 3,295 | 3,320 | 3,265 | 3,300 | 10,600 | 825 |
| 2019-03-04 | 3,360 | 3,360 | 3,300 | 3,330 | 18,000 | 832.50 |
| 2019-03-01 | 3,395 | 3,405 | 3,345 | 3,365 | 14,500 | 841.25 |
| 2019-02-28 | 3,400 | 3,460 | 3,365 | 3,400 | 10,700 | 850 |
| 2019-02-27 | 3,395 | 3,415 | 3,370 | 3,395 | 13,800 | 848.75 |
| 2019-02-26 | 3,395 | 3,415 | 3,340 | 3,395 | 18,200 | 848.75 |
| 2019-02-25 | 3,420 | 3,430 | 3,355 | 3,385 | 17,100 | 846.25 |
| 2019-02-22 | 3,365 | 3,390 | 3,325 | 3,390 | 19,400 | 847.50 |
| 2019-02-21 | 3,420 | 3,420 | 3,315 | 3,365 | 26,100 | 841.25 |
| 2019-02-20 | 3,370 | 3,520 | 3,325 | 3,430 | 29,500 | 857.50 |
| 2019-02-19 | 3,465 | 3,530 | 3,380 | 3,400 | 27,900 | 850 |
| 2019-02-18 | 3,590 | 3,620 | 3,475 | 3,505 | 23,700 | 876.25 |
| 2019-02-15 | 3,610 | 3,610 | 3,500 | 3,520 | 17,600 | 880 |
| 2019-02-14 | 3,630 | 3,705 | 3,585 | 3,615 | 22,400 | 903.75 |
| 2019-02-13 | 3,475 | 3,780 | 3,470 | 3,655 | 83,800 | 913.75 |
| 2019-02-12 | 3,510 | 3,565 | 3,440 | 3,480 | 34,100 | 870 |
| 2019-02-08 | 3,490 | 3,580 | 3,440 | 3,540 | 33,100 | 885 |
| 2019-02-07 | 3,430 | 3,550 | 3,400 | 3,530 | 23,500 | 882.50 |
| 2019-02-06 | 3,205 | 3,495 | 3,125 | 3,465 | 67,900 | 866.25 |
| 2019-02-05 | 3,195 | 3,290 | 3,170 | 3,275 | 28,500 | 818.75 |
| 2019-02-04 | 3,095 | 3,175 | 3,070 | 3,170 | 14,800 | 792.50 |
| 2019-02-01 | 2,983 | 3,060 | 2,983 | 3,040 | 9,900 | 760 |
| 2019-01-31 | 3,000 | 3,045 | 2,970 | 3,020 | 9,000 | 755 |
| 2019-01-30 | 3,005 | 3,005 | 2,947 | 2,965 | 14,200 | 741.25 |
| 2019-01-29 | 3,015 | 3,015 | 2,921 | 3,000 | 11,500 | 750 |
| 2019-01-28 | 3,050 | 3,075 | 3,010 | 3,030 | 13,100 | 757.50 |
| 2019-01-25 | 2,994 | 3,130 | 2,994 | 3,070 | 21,300 | 767.50 |
| 2019-01-24 | 2,970 | 3,000 | 2,931 | 2,971 | 7,600 | 742.75 |
| 2019-01-23 | 2,985 | 2,991 | 2,920 | 2,928 | 11,200 | 732 |
| 2019-01-22 | 3,065 | 3,065 | 2,974 | 2,996 | 11,300 | 749 |
| 2019-01-21 | 3,100 | 3,135 | 3,035 | 3,040 | 18,500 | 760 |
| 2019-01-18 | 3,030 | 3,080 | 3,025 | 3,035 | 13,900 | 758.75 |
| 2019-01-17 | 3,005 | 3,035 | 2,950 | 3,000 | 12,200 | 750 |
| 2019-01-16 | 3,035 | 3,090 | 2,974 | 2,981 | 19,700 | 745.25 |
| 2019-01-15 | 2,881 | 2,992 | 2,881 | 2,983 | 15,600 | 745.75 |
| 2019-01-11 | 2,924 | 2,994 | 2,875 | 2,918 | 11,700 | 729.50 |
| 2019-01-10 | 2,937 | 2,937 | 2,860 | 2,897 | 16,000 | 724.25 |
| 2019-01-09 | 2,885 | 3,025 | 2,885 | 2,968 | 24,400 | 742 |
| 2019-01-08 | 2,948 | 2,948 | 2,851 | 2,888 | 30,400 | 722 |
| 2019-01-07 | 2,915 | 2,957 | 2,893 | 2,948 | 19,000 | 737 |
| 2019-01-04 | 2,861 | 2,861 | 2,735 | 2,803 | 20,600 | 700.75 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2020-01-30]1株→2株 [2009-03-26]1株→2株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.2株 [1998-03-26]1株→1.1株
