6035 (株)アイ・アールジャパンホールディングス 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 | 5,030 | 5,050 | 4,835 | 4,855 | 185,300 | 4,855 |
| 2019-12-27 | 5,000 | 5,140 | 4,960 | 5,010 | 125,300 | 5,010 |
| 2019-12-26 | 5,050 | 5,100 | 4,940 | 4,990 | 182,700 | 4,990 |
| 2019-12-25 | 5,120 | 5,160 | 5,020 | 5,050 | 106,300 | 5,050 |
| 2019-12-24 | 4,990 | 5,130 | 4,910 | 5,060 | 175,200 | 5,060 |
| 2019-12-23 | 4,955 | 5,000 | 4,880 | 4,965 | 109,200 | 4,965 |
| 2019-12-20 | 4,810 | 5,010 | 4,800 | 4,955 | 198,500 | 4,955 |
| 2019-12-19 | 4,875 | 4,890 | 4,685 | 4,800 | 214,300 | 4,800 |
| 2019-12-18 | 4,570 | 4,835 | 4,550 | 4,830 | 372,300 | 4,830 |
| 2019-12-17 | 4,365 | 4,500 | 4,290 | 4,465 | 145,200 | 4,465 |
| 2019-12-16 | 4,285 | 4,380 | 4,255 | 4,315 | 95,800 | 4,315 |
| 2019-12-13 | 4,420 | 4,430 | 4,270 | 4,285 | 147,000 | 4,285 |
| 2019-12-12 | 4,415 | 4,440 | 4,360 | 4,375 | 111,500 | 4,375 |
| 2019-12-11 | 4,430 | 4,465 | 4,290 | 4,395 | 158,400 | 4,395 |
| 2019-12-10 | 4,490 | 4,560 | 4,405 | 4,480 | 147,400 | 4,480 |
| 2019-12-09 | 4,530 | 4,605 | 4,455 | 4,490 | 157,300 | 4,490 |
| 2019-12-06 | 4,295 | 4,525 | 4,255 | 4,510 | 230,600 | 4,510 |
| 2019-12-05 | 4,400 | 4,430 | 4,260 | 4,300 | 179,600 | 4,300 |
| 2019-12-04 | 4,250 | 4,325 | 4,235 | 4,300 | 135,100 | 4,300 |
| 2019-12-03 | 4,250 | 4,325 | 4,155 | 4,270 | 169,700 | 4,270 |
| 2019-12-02 | 4,330 | 4,330 | 4,195 | 4,210 | 190,200 | 4,210 |
| 2019-11-29 | 4,305 | 4,335 | 4,205 | 4,280 | 207,300 | 4,280 |
| 2019-11-28 | 4,260 | 4,410 | 4,260 | 4,350 | 263,700 | 4,350 |
| 2019-11-27 | 4,310 | 4,350 | 4,195 | 4,210 | 208,900 | 4,210 |
| 2019-11-26 | 4,360 | 4,400 | 4,205 | 4,290 | 537,500 | 4,290 |
| 2019-11-25 | 4,585 | 4,600 | 4,320 | 4,355 | 387,500 | 4,355 |
| 2019-11-22 | 4,670 | 4,700 | 4,525 | 4,630 | 280,400 | 4,630 |
| 2019-11-21 | 4,600 | 4,720 | 4,430 | 4,645 | 305,500 | 4,645 |
| 2019-11-20 | 4,290 | 4,545 | 4,290 | 4,515 | 421,100 | 4,515 |
| 2019-11-19 | 4,100 | 4,270 | 4,100 | 4,250 | 288,100 | 4,250 |
| 2019-11-18 | 3,820 | 4,095 | 3,820 | 4,045 | 319,800 | 4,045 |
| 2019-11-15 | 3,690 | 3,875 | 3,690 | 3,820 | 233,100 | 3,820 |
| 2019-11-14 | 3,680 | 3,780 | 3,625 | 3,740 | 173,100 | 3,740 |
| 2019-11-13 | 3,795 | 3,870 | 3,625 | 3,660 | 253,800 | 3,660 |
| 2019-11-12 | 3,710 | 3,870 | 3,700 | 3,805 | 225,700 | 3,805 |
| 2019-11-11 | 3,645 | 3,780 | 3,625 | 3,720 | 228,400 | 3,720 |
| 2019-11-08 | 3,770 | 3,890 | 3,615 | 3,650 | 317,100 | 3,650 |
| 2019-11-07 | 3,650 | 3,750 | 3,560 | 3,735 | 260,700 | 3,735 |
| 2019-11-06 | 3,810 | 3,810 | 3,625 | 3,665 | 248,400 | 3,665 |
| 2019-11-05 | 3,890 | 3,900 | 3,710 | 3,760 | 197,800 | 3,760 |
| 2019-11-01 | 3,610 | 3,870 | 3,605 | 3,820 | 482,900 | 3,820 |
| 2019-10-31 | 3,970 | 4,085 | 3,470 | 3,575 | 807,100 | 3,575 |
| 2019-10-30 | 3,845 | 3,945 | 3,750 | 3,860 | 258,300 | 3,860 |
| 2019-10-29 | 3,785 | 3,875 | 3,715 | 3,825 | 165,800 | 3,825 |
| 2019-10-28 | 3,800 | 3,835 | 3,750 | 3,785 | 113,500 | 3,785 |
| 2019-10-25 | 3,770 | 3,825 | 3,715 | 3,780 | 131,100 | 3,780 |
| 2019-10-24 | 3,800 | 3,800 | 3,695 | 3,765 | 100,800 | 3,765 |
| 2019-10-23 | 3,835 | 3,870 | 3,745 | 3,800 | 82,500 | 3,800 |
| 2019-10-21 | 3,740 | 3,880 | 3,715 | 3,815 | 111,100 | 3,815 |
| 2019-10-18 | 3,615 | 3,820 | 3,590 | 3,710 | 187,900 | 3,710 |
| 2019-10-17 | 3,675 | 3,695 | 3,585 | 3,645 | 136,200 | 3,645 |
| 2019-10-16 | 3,720 | 3,780 | 3,635 | 3,720 | 226,100 | 3,720 |
| 2019-10-15 | 3,850 | 3,850 | 3,650 | 3,700 | 257,800 | 3,700 |
| 2019-10-11 | 3,950 | 3,950 | 3,780 | 3,845 | 133,400 | 3,845 |
| 2019-10-10 | 4,100 | 4,100 | 3,905 | 3,930 | 210,000 | 3,930 |
| 2019-10-09 | 4,055 | 4,180 | 4,005 | 4,150 | 164,000 | 4,150 |
| 2019-10-08 | 4,070 | 4,095 | 3,960 | 4,060 | 130,700 | 4,060 |
| 2019-10-07 | 4,000 | 4,110 | 3,930 | 4,035 | 137,800 | 4,035 |
| 2019-10-04 | 3,980 | 4,030 | 3,875 | 3,980 | 149,700 | 3,980 |
| 2019-10-03 | 3,945 | 4,040 | 3,875 | 3,900 | 165,900 | 3,900 |
| 2019-10-02 | 3,870 | 4,110 | 3,855 | 4,050 | 246,700 | 4,050 |
| 2019-10-01 | 3,885 | 3,945 | 3,840 | 3,885 | 124,000 | 3,885 |
| 2019-09-30 | 3,775 | 3,850 | 3,755 | 3,840 | 123,400 | 3,840 |
| 2019-09-27 | 3,855 | 3,905 | 3,780 | 3,890 | 156,500 | 3,890 |
| 2019-09-26 | 3,925 | 3,935 | 3,800 | 3,855 | 226,400 | 3,855 |
| 2019-09-25 | 3,950 | 3,970 | 3,715 | 3,930 | 245,400 | 3,930 |
| 2019-09-24 | 3,920 | 4,095 | 3,920 | 3,985 | 299,600 | 3,985 |
| 2019-09-20 | 3,695 | 3,910 | 3,690 | 3,880 | 672,900 | 3,880 |
| 2019-09-19 | 3,515 | 3,675 | 3,500 | 3,660 | 196,400 | 3,660 |
| 2019-09-18 | 3,520 | 3,765 | 3,520 | 3,585 | 338,100 | 3,585 |
| 2019-09-17 | 3,515 | 3,595 | 3,460 | 3,475 | 150,400 | 3,475 |
| 2019-09-13 | 3,630 | 3,630 | 3,440 | 3,495 | 168,300 | 3,495 |
| 2019-09-12 | 3,650 | 3,705 | 3,550 | 3,575 | 275,000 | 3,575 |
| 2019-09-11 | 3,470 | 3,600 | 3,385 | 3,525 | 354,400 | 3,525 |
| 2019-09-10 | 3,720 | 3,720 | 3,410 | 3,465 | 540,900 | 3,465 |
| 2019-09-09 | 3,700 | 3,880 | 3,645 | 3,720 | 259,400 | 3,720 |
| 2019-09-06 | 3,855 | 3,870 | 3,655 | 3,705 | 342,800 | 3,705 |
| 2019-09-05 | 3,910 | 3,995 | 3,845 | 3,890 | 259,100 | 3,890 |
| 2019-09-04 | 4,205 | 4,210 | 3,845 | 3,895 | 526,400 | 3,895 |
| 2019-09-03 | 4,280 | 4,370 | 4,220 | 4,250 | 125,700 | 4,250 |
| 2019-09-02 | 4,360 | 4,395 | 4,200 | 4,260 | 129,600 | 4,260 |
| 2019-08-30 | 4,405 | 4,490 | 4,230 | 4,340 | 244,600 | 4,340 |
| 2019-08-29 | 4,320 | 4,480 | 4,270 | 4,395 | 242,400 | 4,395 |
| 2019-08-28 | 4,390 | 4,445 | 4,180 | 4,295 | 282,600 | 4,295 |
| 2019-08-27 | 4,345 | 4,420 | 4,245 | 4,380 | 234,700 | 4,380 |
| 2019-08-26 | 4,085 | 4,390 | 4,045 | 4,255 | 235,300 | 4,255 |
| 2019-08-23 | 4,175 | 4,175 | 4,010 | 4,110 | 138,600 | 4,110 |
| 2019-08-22 | 4,300 | 4,370 | 4,120 | 4,175 | 267,800 | 4,175 |
| 2019-08-21 | 3,945 | 4,220 | 3,920 | 4,190 | 328,100 | 4,190 |
| 2019-08-20 | 3,950 | 3,965 | 3,840 | 3,920 | 178,100 | 3,920 |
| 2019-08-19 | 3,940 | 4,005 | 3,840 | 3,975 | 113,200 | 3,975 |
| 2019-08-16 | 3,950 | 3,980 | 3,855 | 3,900 | 135,500 | 3,900 |
| 2019-08-15 | 3,890 | 3,950 | 3,810 | 3,915 | 175,500 | 3,915 |
| 2019-08-14 | 4,040 | 4,040 | 3,890 | 3,960 | 291,600 | 3,960 |
| 2019-08-13 | 3,735 | 4,260 | 3,735 | 4,140 | 417,200 | 4,140 |
| 2019-08-09 | 3,820 | 3,960 | 3,690 | 3,735 | 209,100 | 3,735 |
| 2019-08-08 | 3,785 | 3,950 | 3,720 | 3,815 | 301,000 | 3,815 |
| 2019-08-07 | 3,800 | 3,865 | 3,515 | 3,715 | 514,700 | 3,715 |
| 2019-08-06 | 3,575 | 3,910 | 3,540 | 3,850 | 450,300 | 3,850 |
| 2019-08-05 | 3,500 | 3,855 | 3,440 | 3,685 | 705,600 | 3,685 |
| 2019-08-02 | 2,871 | 3,375 | 2,828 | 3,375 | 226,800 | 3,375 |
| 2019-08-01 | 2,858 | 2,876 | 2,800 | 2,871 | 165,400 | 2,871 |
| 2019-07-31 | 2,864 | 2,885 | 2,811 | 2,866 | 107,700 | 2,866 |
| 2019-07-30 | 2,855 | 2,880 | 2,814 | 2,853 | 123,500 | 2,853 |
| 2019-07-29 | 2,834 | 2,861 | 2,809 | 2,850 | 77,900 | 2,850 |
| 2019-07-26 | 2,808 | 2,843 | 2,784 | 2,823 | 73,500 | 2,823 |
| 2019-07-25 | 2,796 | 2,842 | 2,794 | 2,822 | 62,600 | 2,822 |
| 2019-07-24 | 2,811 | 2,820 | 2,751 | 2,796 | 66,200 | 2,796 |
| 2019-07-23 | 2,760 | 2,800 | 2,750 | 2,789 | 82,900 | 2,789 |
| 2019-07-22 | 2,731 | 2,768 | 2,680 | 2,732 | 71,900 | 2,732 |
| 2019-07-19 | 2,677 | 2,807 | 2,676 | 2,761 | 243,100 | 2,761 |
| 2019-07-18 | 2,682 | 2,691 | 2,591 | 2,656 | 199,900 | 2,656 |
| 2019-07-17 | 2,678 | 2,748 | 2,654 | 2,711 | 130,000 | 2,711 |
| 2019-07-16 | 2,594 | 2,688 | 2,587 | 2,679 | 136,800 | 2,679 |
| 2019-07-12 | 2,663 | 2,692 | 2,582 | 2,611 | 161,500 | 2,611 |
| 2019-07-11 | 2,642 | 2,725 | 2,628 | 2,672 | 154,500 | 2,672 |
| 2019-07-10 | 2,610 | 2,636 | 2,521 | 2,620 | 177,100 | 2,620 |
| 2019-07-09 | 2,634 | 2,642 | 2,572 | 2,600 | 157,700 | 2,600 |
| 2019-07-08 | 2,680 | 2,756 | 2,627 | 2,642 | 267,300 | 2,642 |
| 2019-07-05 | 2,606 | 2,663 | 2,595 | 2,642 | 79,700 | 2,642 |
| 2019-07-04 | 2,679 | 2,698 | 2,620 | 2,636 | 89,300 | 2,636 |
| 2019-07-03 | 2,707 | 2,733 | 2,603 | 2,675 | 142,700 | 2,675 |
| 2019-07-02 | 2,703 | 2,728 | 2,615 | 2,710 | 146,000 | 2,710 |
| 2019-07-01 | 2,622 | 2,712 | 2,601 | 2,703 | 160,100 | 2,703 |
| 2019-06-28 | 2,635 | 2,654 | 2,536 | 2,593 | 122,800 | 2,593 |
| 2019-06-27 | 2,622 | 2,655 | 2,550 | 2,635 | 122,500 | 2,635 |
| 2019-06-26 | 2,632 | 2,680 | 2,560 | 2,624 | 196,800 | 2,624 |
| 2019-06-25 | 2,764 | 2,764 | 2,607 | 2,624 | 172,700 | 2,624 |
| 2019-06-24 | 2,872 | 2,888 | 2,736 | 2,755 | 173,600 | 2,755 |
| 2019-06-21 | 2,860 | 2,860 | 2,767 | 2,850 | 169,400 | 2,850 |
| 2019-06-20 | 2,852 | 2,905 | 2,794 | 2,832 | 189,400 | 2,832 |
| 2019-06-19 | 2,896 | 2,922 | 2,816 | 2,843 | 143,600 | 2,843 |
| 2019-06-18 | 2,919 | 2,923 | 2,807 | 2,846 | 118,500 | 2,846 |
| 2019-06-17 | 2,937 | 2,952 | 2,861 | 2,906 | 163,600 | 2,906 |
| 2019-06-14 | 2,844 | 2,920 | 2,822 | 2,917 | 184,100 | 2,917 |
| 2019-06-13 | 2,785 | 2,893 | 2,785 | 2,836 | 223,600 | 2,836 |
| 2019-06-12 | 2,841 | 2,845 | 2,749 | 2,770 | 178,000 | 2,770 |
| 2019-06-11 | 2,855 | 2,974 | 2,832 | 2,858 | 290,400 | 2,858 |
| 2019-06-10 | 2,889 | 2,975 | 2,797 | 2,822 | 359,100 | 2,822 |
| 2019-06-07 | 2,639 | 2,830 | 2,638 | 2,809 | 311,100 | 2,809 |
| 2019-06-06 | 2,587 | 2,664 | 2,547 | 2,629 | 199,800 | 2,629 |
| 2019-06-05 | 2,608 | 2,692 | 2,479 | 2,545 | 308,900 | 2,545 |
| 2019-06-04 | 2,577 | 2,618 | 2,493 | 2,545 | 197,400 | 2,545 |
| 2019-06-03 | 2,510 | 2,650 | 2,429 | 2,562 | 228,400 | 2,562 |
| 2019-05-31 | 2,639 | 2,707 | 2,501 | 2,550 | 324,900 | 2,550 |
| 2019-05-30 | 2,697 | 2,697 | 2,553 | 2,639 | 275,900 | 2,639 |
| 2019-05-29 | 2,692 | 2,724 | 2,670 | 2,697 | 125,900 | 2,697 |
| 2019-05-28 | 2,702 | 2,725 | 2,655 | 2,702 | 123,800 | 2,702 |
| 2019-05-27 | 2,544 | 2,706 | 2,540 | 2,675 | 182,200 | 2,675 |
| 2019-05-24 | 2,508 | 2,594 | 2,506 | 2,533 | 152,900 | 2,533 |
| 2019-05-23 | 2,457 | 2,603 | 2,432 | 2,558 | 182,300 | 2,558 |
| 2019-05-22 | 2,500 | 2,528 | 2,436 | 2,456 | 152,600 | 2,456 |
| 2019-05-21 | 2,451 | 2,587 | 2,451 | 2,500 | 172,800 | 2,500 |
| 2019-05-20 | 2,479 | 2,490 | 2,391 | 2,441 | 130,300 | 2,441 |
| 2019-05-17 | 2,392 | 2,504 | 2,388 | 2,479 | 301,700 | 2,479 |
| 2019-05-16 | 2,248 | 2,405 | 2,226 | 2,389 | 358,400 | 2,389 |
| 2019-05-15 | 2,350 | 2,430 | 2,126 | 2,198 | 456,100 | 2,198 |
| 2019-05-14 | 1,801 | 2,258 | 1,764 | 2,258 | 118,000 | 2,258 |
| 2019-05-13 | 1,883 | 1,914 | 1,847 | 1,858 | 64,600 | 1,858 |
| 2019-05-10 | 1,863 | 1,912 | 1,853 | 1,884 | 82,700 | 1,884 |
| 2019-05-09 | 1,910 | 1,910 | 1,852 | 1,872 | 97,000 | 1,872 |
| 2019-05-08 | 1,911 | 1,920 | 1,885 | 1,910 | 77,700 | 1,910 |
| 2019-05-07 | 1,906 | 1,956 | 1,892 | 1,928 | 82,500 | 1,928 |
| 2019-04-26 | 1,901 | 1,914 | 1,887 | 1,907 | 68,700 | 1,907 |
| 2019-04-25 | 1,938 | 1,954 | 1,917 | 1,918 | 123,600 | 1,918 |
| 2019-04-24 | 1,933 | 1,965 | 1,929 | 1,940 | 48,300 | 1,940 |
| 2019-04-23 | 1,918 | 1,957 | 1,892 | 1,942 | 83,200 | 1,942 |
| 2019-04-22 | 1,957 | 1,968 | 1,911 | 1,928 | 85,300 | 1,928 |
| 2019-04-19 | 1,901 | 1,963 | 1,901 | 1,934 | 141,500 | 1,934 |
| 2019-04-18 | 1,912 | 1,937 | 1,864 | 1,894 | 130,600 | 1,894 |
| 2019-04-17 | 1,848 | 1,902 | 1,848 | 1,890 | 115,700 | 1,890 |
| 2019-04-16 | 1,814 | 1,855 | 1,814 | 1,837 | 130,200 | 1,837 |
| 2019-04-15 | 1,804 | 1,848 | 1,797 | 1,797 | 90,600 | 1,797 |
| 2019-04-12 | 1,777 | 1,804 | 1,745 | 1,802 | 92,200 | 1,802 |
| 2019-04-11 | 1,778 | 1,800 | 1,751 | 1,787 | 48,700 | 1,787 |
| 2019-04-10 | 1,772 | 1,803 | 1,739 | 1,786 | 85,000 | 1,786 |
| 2019-04-09 | 1,810 | 1,852 | 1,793 | 1,798 | 51,000 | 1,798 |
| 2019-04-08 | 1,834 | 1,854 | 1,800 | 1,817 | 68,300 | 1,817 |
| 2019-04-05 | 1,825 | 1,857 | 1,794 | 1,834 | 75,000 | 1,834 |
| 2019-04-04 | 1,834 | 1,859 | 1,821 | 1,824 | 94,700 | 1,824 |
| 2019-04-03 | 1,769 | 1,823 | 1,765 | 1,809 | 74,400 | 1,809 |
| 2019-04-02 | 1,837 | 1,838 | 1,775 | 1,789 | 54,700 | 1,789 |
| 2019-04-01 | 1,853 | 1,870 | 1,806 | 1,814 | 85,200 | 1,814 |
| 2019-03-29 | 1,841 | 1,905 | 1,804 | 1,815 | 133,200 | 1,815 |
| 2019-03-28 | 1,794 | 1,833 | 1,727 | 1,826 | 85,200 | 1,826 |
| 2019-03-27 | 1,728 | 1,839 | 1,728 | 1,811 | 104,100 | 1,811 |
| 2019-03-26 | 1,716 | 1,820 | 1,716 | 1,751 | 168,800 | 1,751 |
| 2019-03-25 | 1,682 | 1,732 | 1,671 | 1,715 | 91,400 | 1,715 |
| 2019-03-22 | 1,695 | 1,749 | 1,675 | 1,744 | 117,800 | 1,744 |
| 2019-03-20 | 1,616 | 1,716 | 1,604 | 1,699 | 117,400 | 1,699 |
| 2019-03-19 | 1,653 | 1,670 | 1,606 | 1,632 | 89,000 | 1,632 |
| 2019-03-18 | 1,581 | 1,678 | 1,581 | 1,674 | 236,800 | 1,674 |
| 2019-03-15 | 1,476 | 1,535 | 1,471 | 1,535 | 111,800 | 1,535 |
| 2019-03-14 | 1,474 | 1,489 | 1,453 | 1,477 | 52,900 | 1,477 |
| 2019-03-13 | 1,413 | 1,459 | 1,413 | 1,455 | 72,000 | 1,455 |
| 2019-03-12 | 1,406 | 1,437 | 1,390 | 1,403 | 66,800 | 1,403 |
| 2019-03-11 | 1,438 | 1,438 | 1,382 | 1,394 | 44,100 | 1,394 |
| 2019-03-08 | 1,440 | 1,516 | 1,413 | 1,418 | 142,000 | 1,418 |
| 2019-03-07 | 1,452 | 1,473 | 1,438 | 1,461 | 45,500 | 1,461 |
| 2019-03-06 | 1,489 | 1,489 | 1,444 | 1,460 | 50,700 | 1,460 |
| 2019-03-05 | 1,481 | 1,503 | 1,475 | 1,485 | 40,700 | 1,485 |
| 2019-03-04 | 1,505 | 1,511 | 1,481 | 1,487 | 49,200 | 1,487 |
| 2019-03-01 | 1,497 | 1,517 | 1,473 | 1,487 | 48,200 | 1,487 |
| 2019-02-28 | 1,489 | 1,505 | 1,473 | 1,491 | 58,500 | 1,491 |
| 2019-02-27 | 1,465 | 1,490 | 1,456 | 1,481 | 49,900 | 1,481 |
| 2019-02-26 | 1,494 | 1,519 | 1,456 | 1,476 | 90,800 | 1,476 |
| 2019-02-25 | 1,455 | 1,483 | 1,449 | 1,473 | 69,000 | 1,473 |
| 2019-02-22 | 1,432 | 1,464 | 1,418 | 1,448 | 52,500 | 1,448 |
| 2019-02-21 | 1,460 | 1,460 | 1,435 | 1,436 | 59,100 | 1,436 |
| 2019-02-20 | 1,470 | 1,470 | 1,427 | 1,449 | 85,700 | 1,449 |
| 2019-02-19 | 1,404 | 1,471 | 1,393 | 1,461 | 135,300 | 1,461 |
| 2019-02-18 | 1,359 | 1,422 | 1,359 | 1,401 | 145,200 | 1,401 |
| 2019-02-15 | 1,374 | 1,374 | 1,317 | 1,320 | 89,400 | 1,320 |
| 2019-02-14 | 1,338 | 1,376 | 1,333 | 1,375 | 68,000 | 1,375 |
| 2019-02-13 | 1,300 | 1,330 | 1,296 | 1,322 | 119,300 | 1,322 |
| 2019-02-12 | 1,279 | 1,306 | 1,268 | 1,278 | 80,400 | 1,278 |
| 2019-02-08 | 1,259 | 1,305 | 1,248 | 1,278 | 85,900 | 1,278 |
| 2019-02-07 | 1,297 | 1,304 | 1,253 | 1,274 | 101,700 | 1,274 |
| 2019-02-06 | 1,304 | 1,307 | 1,266 | 1,297 | 64,600 | 1,297 |
| 2019-02-05 | 1,245 | 1,293 | 1,243 | 1,293 | 120,700 | 1,293 |
| 2019-02-04 | 1,221 | 1,265 | 1,177 | 1,243 | 306,500 | 1,243 |
| 2019-02-01 | 1,221 | 1,251 | 1,171 | 1,191 | 218,000 | 1,191 |
| 2019-01-31 | 1,290 | 1,362 | 1,226 | 1,226 | 292,900 | 1,226 |
| 2019-01-30 | 1,320 | 1,330 | 1,287 | 1,287 | 57,500 | 1,287 |
| 2019-01-29 | 1,286 | 1,327 | 1,251 | 1,320 | 82,700 | 1,320 |
| 2019-01-28 | 1,339 | 1,347 | 1,296 | 1,299 | 58,400 | 1,299 |
| 2019-01-25 | 1,318 | 1,340 | 1,302 | 1,328 | 56,800 | 1,328 |
| 2019-01-24 | 1,340 | 1,360 | 1,274 | 1,295 | 97,700 | 1,295 |
| 2019-01-23 | 1,184 | 1,313 | 1,182 | 1,308 | 156,600 | 1,308 |
| 2019-01-22 | 1,221 | 1,233 | 1,196 | 1,203 | 60,200 | 1,203 |
| 2019-01-21 | 1,248 | 1,250 | 1,210 | 1,225 | 45,500 | 1,225 |
| 2019-01-18 | 1,234 | 1,252 | 1,224 | 1,228 | 36,300 | 1,228 |
| 2019-01-17 | 1,212 | 1,244 | 1,209 | 1,239 | 26,200 | 1,239 |
| 2019-01-16 | 1,208 | 1,238 | 1,189 | 1,223 | 36,600 | 1,223 |
| 2019-01-15 | 1,171 | 1,202 | 1,171 | 1,199 | 35,000 | 1,199 |
| 2019-01-11 | 1,180 | 1,217 | 1,172 | 1,178 | 49,500 | 1,178 |
| 2019-01-10 | 1,206 | 1,206 | 1,167 | 1,167 | 51,000 | 1,167 |
| 2019-01-09 | 1,238 | 1,249 | 1,211 | 1,220 | 115,000 | 1,220 |
| 2019-01-08 | 1,200 | 1,241 | 1,184 | 1,235 | 59,100 | 1,235 |
| 2019-01-07 | 1,180 | 1,202 | 1,148 | 1,200 | 99,600 | 1,200 |
| 2019-01-04 | 1,157 | 1,167 | 1,121 | 1,133 | 112,000 | 1,133 |
分割・併合履歴 ： [2018-08-29]1株→2株
