6563 (株)みらいワークス 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 | 3,540 | 3,580 | 3,490 | 3,510 | 4,900 | 877.50 |
| 2019-12-27 | 3,350 | 3,680 | 3,350 | 3,595 | 16,100 | 898.75 |
| 2019-12-26 | 3,205 | 3,345 | 3,205 | 3,345 | 8,500 | 836.25 |
| 2019-12-25 | 3,300 | 3,345 | 3,235 | 3,255 | 5,000 | 813.75 |
| 2019-12-24 | 3,350 | 3,360 | 3,310 | 3,330 | 3,700 | 832.50 |
| 2019-12-23 | 3,480 | 3,560 | 3,420 | 3,420 | 4,500 | 855 |
| 2019-12-20 | 3,530 | 3,570 | 3,465 | 3,465 | 5,200 | 866.25 |
| 2019-12-19 | 3,485 | 3,550 | 3,480 | 3,530 | 4,600 | 882.50 |
| 2019-12-18 | 3,535 | 3,620 | 3,485 | 3,485 | 4,200 | 871.25 |
| 2019-12-17 | 3,380 | 3,675 | 3,350 | 3,465 | 18,200 | 866.25 |
| 2019-12-16 | 3,420 | 3,520 | 3,330 | 3,380 | 9,400 | 845 |
| 2019-12-13 | 3,650 | 3,650 | 3,435 | 3,455 | 22,500 | 863.75 |
| 2019-12-12 | 3,810 | 3,810 | 3,600 | 3,680 | 28,000 | 920 |
| 2019-12-11 | 3,865 | 4,290 | 3,830 | 3,920 | 125,400 | 980 |
| 2019-12-10 | 3,655 | 4,005 | 3,520 | 4,005 | 178,200 | 1,001.25 |
| 2019-12-09 | 3,305 | 3,305 | 3,305 | 3,305 | 8,300 | 826.25 |
| 2019-12-06 | 2,815 | 2,820 | 2,805 | 2,805 | 1,900 | 701.25 |
| 2019-12-05 | 2,860 | 2,860 | 2,813 | 2,815 | 1,900 | 703.75 |
| 2019-12-04 | 2,830 | 2,830 | 2,802 | 2,820 | 2,000 | 705 |
| 2019-12-03 | 2,833 | 2,860 | 2,830 | 2,833 | 2,700 | 708.25 |
| 2019-12-02 | 2,871 | 2,871 | 2,825 | 2,863 | 1,900 | 715.75 |
| 2019-11-29 | 2,890 | 2,913 | 2,860 | 2,860 | 3,700 | 715 |
| 2019-11-28 | 2,821 | 2,870 | 2,818 | 2,870 | 2,600 | 717.50 |
| 2019-11-27 | 2,840 | 2,844 | 2,813 | 2,818 | 1,500 | 704.50 |
| 2019-11-26 | 2,889 | 2,889 | 2,861 | 2,861 | 1,200 | 715.25 |
| 2019-11-25 | 2,830 | 2,872 | 2,810 | 2,850 | 1,800 | 712.50 |
| 2019-11-22 | 2,815 | 2,827 | 2,803 | 2,805 | 600 | 701.25 |
| 2019-11-21 | 2,810 | 2,815 | 2,790 | 2,815 | 2,600 | 703.75 |
| 2019-11-20 | 2,800 | 2,824 | 2,783 | 2,824 | 2,700 | 706 |
| 2019-11-19 | 2,800 | 2,804 | 2,780 | 2,781 | 2,600 | 695.25 |
| 2019-11-18 | 2,760 | 2,780 | 2,760 | 2,780 | 1,200 | 695 |
| 2019-11-15 | 2,775 | 2,775 | 2,665 | 2,741 | 21,900 | 685.25 |
| 2019-11-14 | 2,898 | 2,919 | 2,888 | 2,888 | 3,300 | 722 |
| 2019-11-13 | 2,894 | 2,902 | 2,893 | 2,898 | 1,900 | 724.50 |
| 2019-11-12 | 2,900 | 2,924 | 2,898 | 2,906 | 1,400 | 726.50 |
| 2019-11-11 | 2,907 | 2,930 | 2,907 | 2,912 | 600 | 728 |
| 2019-11-08 | 2,930 | 2,940 | 2,892 | 2,907 | 2,800 | 726.75 |
| 2019-11-07 | 2,901 | 2,933 | 2,896 | 2,933 | 1,800 | 733.25 |
| 2019-11-06 | 2,934 | 2,934 | 2,901 | 2,901 | 2,900 | 725.25 |
| 2019-11-05 | 2,934 | 3,000 | 2,934 | 2,950 | 1,700 | 737.50 |
| 2019-11-01 | 2,902 | 2,934 | 2,901 | 2,934 | 900 | 733.50 |
| 2019-10-31 | 2,909 | 2,916 | 2,903 | 2,907 | 2,400 | 726.75 |
| 2019-10-30 | 2,937 | 2,948 | 2,914 | 2,915 | 2,000 | 728.75 |
| 2019-10-29 | 2,853 | 2,937 | 2,853 | 2,901 | 2,800 | 725.25 |
| 2019-10-28 | 2,880 | 2,894 | 2,851 | 2,851 | 1,100 | 712.75 |
| 2019-10-25 | 2,840 | 2,850 | 2,820 | 2,835 | 2,500 | 708.75 |
| 2019-10-24 | 2,876 | 2,876 | 2,831 | 2,850 | 900 | 712.50 |
| 2019-10-23 | 2,856 | 2,863 | 2,828 | 2,828 | 3,800 | 707 |
| 2019-10-21 | 2,859 | 2,860 | 2,833 | 2,840 | 3,300 | 710 |
| 2019-10-18 | 2,870 | 2,927 | 2,861 | 2,866 | 3,700 | 716.50 |
| 2019-10-17 | 2,867 | 2,916 | 2,861 | 2,879 | 2,600 | 719.75 |
| 2019-10-16 | 2,889 | 2,926 | 2,866 | 2,892 | 3,200 | 723 |
| 2019-10-15 | 2,901 | 2,950 | 2,889 | 2,889 | 5,000 | 722.25 |
| 2019-10-11 | 3,035 | 3,050 | 2,898 | 2,930 | 10,900 | 732.50 |
| 2019-10-10 | 3,025 | 3,100 | 3,025 | 3,065 | 1,900 | 766.25 |
| 2019-10-09 | 3,080 | 3,080 | 3,005 | 3,045 | 900 | 761.25 |
| 2019-10-08 | 3,055 | 3,085 | 3,055 | 3,080 | 400 | 770 |
| 2019-10-07 | 3,055 | 3,055 | 3,040 | 3,040 | 800 | 760 |
| 2019-10-04 | 3,030 | 3,075 | 3,025 | 3,055 | 1,600 | 763.75 |
| 2019-10-03 | 3,115 | 3,115 | 3,030 | 3,030 | 2,300 | 757.50 |
| 2019-10-02 | 3,075 | 3,190 | 3,075 | 3,140 | 3,900 | 785 |
| 2019-10-01 | 2,951 | 3,080 | 2,950 | 3,075 | 4,500 | 768.75 |
| 2019-09-30 | 3,030 | 3,030 | 2,956 | 2,985 | 3,900 | 746.25 |
| 2019-09-27 | 3,095 | 3,095 | 2,950 | 3,060 | 8,600 | 765 |
| 2019-09-26 | 3,105 | 3,170 | 3,095 | 3,095 | 900 | 773.75 |
| 2019-09-25 | 3,100 | 3,110 | 3,070 | 3,070 | 1,800 | 767.50 |
| 2019-09-24 | 3,150 | 3,150 | 3,090 | 3,105 | 2,200 | 776.25 |
| 2019-09-20 | 3,105 | 3,145 | 3,070 | 3,095 | 6,600 | 773.75 |
| 2019-09-19 | 3,360 | 3,365 | 3,010 | 3,090 | 22,900 | 772.50 |
| 2019-09-18 | 3,305 | 3,340 | 3,300 | 3,340 | 2,000 | 835 |
| 2019-09-17 | 3,290 | 3,330 | 3,290 | 3,330 | 2,400 | 832.50 |
| 2019-09-13 | 3,230 | 3,280 | 3,230 | 3,270 | 1,300 | 817.50 |
| 2019-09-12 | 3,280 | 3,290 | 3,280 | 3,280 | 1,100 | 820 |
| 2019-09-11 | 3,230 | 3,300 | 3,210 | 3,290 | 2,200 | 822.50 |
| 2019-09-10 | 3,270 | 3,270 | 3,220 | 3,235 | 900 | 808.75 |
| 2019-09-09 | 3,240 | 3,255 | 3,225 | 3,225 | 1,300 | 806.25 |
| 2019-09-06 | 3,335 | 3,335 | 3,195 | 3,270 | 5,800 | 817.50 |
| 2019-09-05 | 3,250 | 3,300 | 3,250 | 3,270 | 2,200 | 817.50 |
| 2019-09-04 | 3,205 | 3,240 | 3,205 | 3,225 | 600 | 806.25 |
| 2019-09-03 | 3,185 | 3,240 | 3,185 | 3,225 | 1,800 | 806.25 |
| 2019-09-02 | 3,165 | 3,250 | 3,165 | 3,230 | 1,900 | 807.50 |
| 2019-08-30 | 3,215 | 3,230 | 3,185 | 3,215 | 2,400 | 803.75 |
| 2019-08-29 | 3,225 | 3,225 | 3,125 | 3,170 | 3,800 | 792.50 |
| 2019-08-28 | 3,235 | 3,240 | 3,140 | 3,155 | 2,200 | 788.75 |
| 2019-08-27 | 3,125 | 3,225 | 3,125 | 3,225 | 500 | 806.25 |
| 2019-08-26 | 3,150 | 3,175 | 3,080 | 3,175 | 2,300 | 793.75 |
| 2019-08-23 | 3,225 | 3,225 | 3,170 | 3,185 | 2,200 | 796.25 |
| 2019-08-22 | 3,225 | 3,305 | 3,225 | 3,235 | 3,700 | 808.75 |
| 2019-08-21 | 3,295 | 3,295 | 3,220 | 3,255 | 3,600 | 813.75 |
| 2019-08-20 | 3,225 | 3,335 | 3,215 | 3,270 | 5,200 | 817.50 |
| 2019-08-19 | 3,240 | 3,290 | 3,140 | 3,200 | 7,700 | 800 |
| 2019-08-16 | 3,195 | 3,220 | 3,115 | 3,200 | 11,200 | 800 |
| 2019-08-15 | 3,335 | 3,355 | 3,000 | 3,130 | 50,800 | 782.50 |
| 2019-08-14 | 3,860 | 3,860 | 3,605 | 3,685 | 6,400 | 921.25 |
| 2019-08-13 | 3,860 | 3,860 | 3,710 | 3,790 | 4,700 | 947.50 |
| 2019-08-09 | 4,010 | 4,010 | 3,830 | 3,885 | 4,300 | 971.25 |
| 2019-08-08 | 3,925 | 4,060 | 3,900 | 3,960 | 2,100 | 990 |
| 2019-08-07 | 3,985 | 4,110 | 3,985 | 3,995 | 2,800 | 998.75 |
| 2019-08-06 | 3,885 | 3,985 | 3,700 | 3,985 | 6,400 | 996.25 |
| 2019-08-05 | 4,060 | 4,060 | 3,895 | 3,955 | 5,700 | 988.75 |
| 2019-08-02 | 4,180 | 4,180 | 4,065 | 4,135 | 7,900 | 1,033.75 |
| 2019-08-01 | 4,350 | 4,390 | 4,225 | 4,280 | 5,000 | 1,070 |
| 2019-07-31 | 4,300 | 4,395 | 4,105 | 4,350 | 17,400 | 1,087.50 |
| 2019-07-30 | 4,610 | 4,715 | 4,335 | 4,395 | 17,800 | 1,098.75 |
| 2019-07-29 | 4,440 | 4,650 | 4,440 | 4,580 | 25,500 | 1,145 |
| 2019-07-26 | 4,195 | 4,440 | 4,190 | 4,370 | 8,200 | 1,092.50 |
| 2019-07-25 | 4,260 | 4,315 | 4,150 | 4,195 | 14,000 | 1,048.75 |
| 2019-07-24 | 4,275 | 4,280 | 4,165 | 4,280 | 8,400 | 1,070 |
| 2019-07-23 | 4,350 | 4,420 | 4,215 | 4,290 | 10,700 | 1,072.50 |
| 2019-07-22 | 4,305 | 4,490 | 4,270 | 4,330 | 13,000 | 1,082.50 |
| 2019-07-19 | 4,100 | 4,300 | 4,100 | 4,235 | 5,700 | 1,058.75 |
| 2019-07-18 | 4,035 | 4,160 | 3,980 | 4,090 | 4,600 | 1,022.50 |
| 2019-07-17 | 4,000 | 4,050 | 3,930 | 4,050 | 6,400 | 1,012.50 |
| 2019-07-16 | 4,130 | 4,155 | 3,995 | 4,000 | 7,000 | 1,000 |
| 2019-07-12 | 4,400 | 4,430 | 4,200 | 4,200 | 8,800 | 1,050 |
| 2019-07-11 | 4,275 | 4,480 | 4,200 | 4,430 | 11,300 | 1,107.50 |
| 2019-07-10 | 4,150 | 4,295 | 4,085 | 4,280 | 9,400 | 1,070 |
| 2019-07-09 | 3,980 | 4,120 | 3,970 | 4,115 | 7,000 | 1,028.75 |
| 2019-07-08 | 4,030 | 4,050 | 3,955 | 3,995 | 3,400 | 998.75 |
| 2019-07-05 | 3,985 | 4,245 | 3,930 | 4,050 | 15,700 | 1,012.50 |
| 2019-07-04 | 3,850 | 3,990 | 3,850 | 3,990 | 5,200 | 997.50 |
| 2019-07-03 | 3,900 | 3,900 | 3,840 | 3,880 | 2,400 | 970 |
| 2019-07-02 | 3,950 | 3,950 | 3,835 | 3,920 | 3,900 | 980 |
| 2019-07-01 | 3,885 | 3,950 | 3,830 | 3,890 | 5,900 | 972.50 |
| 2019-06-28 | 4,045 | 4,045 | 3,810 | 3,815 | 16,300 | 953.75 |
| 2019-06-27 | 4,025 | 4,100 | 3,955 | 4,045 | 8,900 | 1,011.25 |
| 2019-06-26 | 4,100 | 4,225 | 3,860 | 4,095 | 24,100 | 1,023.75 |
| 2019-06-25 | 3,900 | 4,110 | 3,750 | 4,060 | 41,500 | 1,015 |
| 2019-06-24 | 3,340 | 4,040 | 3,340 | 4,040 | 95,000 | 1,010 |
| 2019-06-21 | 3,350 | 3,355 | 3,290 | 3,340 | 3,000 | 835 |
| 2019-06-20 | 3,275 | 3,375 | 3,250 | 3,350 | 3,000 | 837.50 |
| 2019-06-19 | 3,355 | 3,370 | 3,270 | 3,320 | 4,300 | 830 |
| 2019-06-18 | 3,330 | 3,355 | 3,160 | 3,215 | 6,500 | 803.75 |
| 2019-06-17 | 3,380 | 3,380 | 3,320 | 3,355 | 2,900 | 838.75 |
| 2019-06-14 | 3,375 | 3,420 | 3,330 | 3,385 | 3,400 | 846.25 |
| 2019-06-13 | 3,370 | 3,370 | 3,255 | 3,305 | 4,900 | 826.25 |
| 2019-06-12 | 3,400 | 3,500 | 3,340 | 3,370 | 6,200 | 842.50 |
| 2019-06-11 | 3,340 | 3,425 | 3,320 | 3,410 | 9,100 | 852.50 |
| 2019-06-10 | 3,230 | 3,370 | 3,230 | 3,290 | 9,400 | 822.50 |
| 2019-06-07 | 3,180 | 3,280 | 3,180 | 3,275 | 5,500 | 818.75 |
| 2019-06-06 | 3,200 | 3,215 | 3,120 | 3,125 | 4,200 | 781.25 |
| 2019-06-05 | 3,260 | 3,290 | 3,175 | 3,245 | 5,200 | 811.25 |
| 2019-06-04 | 3,060 | 3,225 | 3,020 | 3,225 | 13,200 | 806.25 |
| 2019-06-03 | 3,230 | 3,230 | 3,090 | 3,130 | 9,500 | 782.50 |
| 2019-05-31 | 3,430 | 3,450 | 3,230 | 3,250 | 19,100 | 812.50 |
| 2019-05-30 | 3,580 | 3,580 | 3,420 | 3,430 | 10,200 | 857.50 |
| 2019-05-29 | 3,410 | 3,685 | 3,360 | 3,600 | 16,300 | 900 |
| 2019-05-28 | 3,475 | 3,565 | 3,400 | 3,445 | 11,300 | 861.25 |
| 2019-05-27 | 3,440 | 3,700 | 3,440 | 3,510 | 15,400 | 877.50 |
| 2019-05-24 | 3,475 | 3,540 | 3,330 | 3,370 | 13,300 | 842.50 |
| 2019-05-23 | 3,670 | 3,775 | 3,475 | 3,520 | 14,600 | 880 |
| 2019-05-22 | 3,635 | 3,830 | 3,635 | 3,650 | 10,400 | 912.50 |
| 2019-05-21 | 3,615 | 3,750 | 3,505 | 3,635 | 16,600 | 908.75 |
| 2019-05-20 | 3,655 | 3,750 | 3,650 | 3,675 | 8,500 | 918.75 |
| 2019-05-17 | 3,605 | 3,845 | 3,595 | 3,620 | 17,200 | 905 |
| 2019-05-16 | 3,700 | 3,765 | 3,450 | 3,675 | 21,200 | 918.75 |
| 2019-05-15 | 3,950 | 4,020 | 3,705 | 3,740 | 11,100 | 935 |
| 2019-05-14 | 3,780 | 4,040 | 3,780 | 3,940 | 32,000 | 985 |
| 2019-05-13 | 4,600 | 4,735 | 4,480 | 4,480 | 11,600 | 1,120 |
| 2019-05-10 | 4,675 | 4,765 | 4,535 | 4,650 | 10,800 | 1,162.50 |
| 2019-05-09 | 4,880 | 4,960 | 4,750 | 4,790 | 12,700 | 1,197.50 |
| 2019-05-08 | 4,755 | 4,950 | 4,665 | 4,900 | 11,200 | 1,225 |
| 2019-05-07 | 4,800 | 5,000 | 4,695 | 4,825 | 22,000 | 1,206.25 |
| 2019-04-26 | 4,650 | 4,755 | 4,425 | 4,755 | 19,100 | 1,188.75 |
| 2019-04-25 | 4,925 | 4,975 | 4,660 | 4,695 | 19,200 | 1,173.75 |
| 2019-04-24 | 5,100 | 5,100 | 4,755 | 4,835 | 41,400 | 1,208.75 |
| 2019-04-23 | 4,730 | 5,290 | 4,730 | 4,930 | 124,000 | 1,232.50 |
| 2019-04-22 | 4,820 | 4,835 | 4,520 | 4,590 | 44,000 | 1,147.50 |
| 2019-04-19 | 4,350 | 5,000 | 4,350 | 4,960 | 100,000 | 1,240 |
| 2019-04-18 | 4,265 | 4,315 | 4,185 | 4,300 | 7,300 | 1,075 |
| 2019-04-17 | 4,290 | 4,350 | 4,200 | 4,265 | 8,000 | 1,066.25 |
| 2019-04-16 | 4,435 | 4,465 | 4,265 | 4,360 | 6,100 | 1,090 |
| 2019-04-15 | 4,450 | 4,495 | 4,275 | 4,330 | 8,800 | 1,082.50 |
| 2019-04-12 | 4,200 | 4,395 | 4,200 | 4,345 | 10,500 | 1,086.25 |
| 2019-04-11 | 4,250 | 4,330 | 4,165 | 4,200 | 14,800 | 1,050 |
| 2019-04-10 | 4,175 | 4,280 | 4,120 | 4,250 | 11,700 | 1,062.50 |
| 2019-04-09 | 4,450 | 4,450 | 4,200 | 4,240 | 17,700 | 1,060 |
| 2019-04-08 | 4,680 | 4,680 | 4,350 | 4,445 | 27,700 | 1,111.25 |
| 2019-04-05 | 4,180 | 4,620 | 4,180 | 4,540 | 55,800 | 1,135 |
| 2019-04-04 | 4,475 | 4,630 | 4,200 | 4,200 | 47,600 | 1,050 |
| 2019-04-03 | 4,505 | 4,745 | 4,130 | 4,560 | 126,200 | 1,140 |
| 2019-04-02 | 3,920 | 4,505 | 3,920 | 4,505 | 66,700 | 1,126.25 |
| 2019-04-01 | 4,040 | 4,550 | 3,785 | 3,805 | 82,000 | 951.25 |
| 2019-03-29 | 3,650 | 3,900 | 3,650 | 3,900 | 16,500 | 975 |
| 2019-03-28 | 3,565 | 3,630 | 3,490 | 3,630 | 7,200 | 907.50 |
| 2019-03-27 | 3,510 | 3,530 | 3,460 | 3,525 | 4,900 | 881.25 |
| 2019-03-26 | 3,350 | 3,445 | 3,255 | 3,445 | 5,600 | 861.25 |
| 2019-03-25 | 3,390 | 3,390 | 3,260 | 3,370 | 3,900 | 842.50 |
| 2019-03-22 | 3,275 | 3,390 | 3,275 | 3,375 | 2,900 | 843.75 |
| 2019-03-20 | 3,220 | 3,480 | 3,215 | 3,275 | 5,800 | 818.75 |
| 2019-03-19 | 3,090 | 3,220 | 3,085 | 3,220 | 5,100 | 805 |
| 2019-03-18 | 3,025 | 3,085 | 3,025 | 3,075 | 4,300 | 768.75 |
| 2019-03-15 | 3,000 | 3,050 | 3,000 | 3,005 | 1,700 | 751.25 |
| 2019-03-14 | 3,055 | 3,055 | 3,000 | 3,000 | 1,600 | 750 |
| 2019-03-13 | 3,200 | 3,200 | 3,060 | 3,060 | 2,100 | 765 |
| 2019-03-12 | 3,090 | 3,275 | 3,090 | 3,130 | 5,200 | 782.50 |
| 2019-03-11 | 3,020 | 3,150 | 2,976 | 3,100 | 5,300 | 775 |
| 2019-03-08 | 3,095 | 3,150 | 2,981 | 2,981 | 5,500 | 745.25 |
| 2019-03-07 | 3,355 | 3,355 | 3,160 | 3,185 | 2,200 | 796.25 |
| 2019-03-06 | 3,370 | 3,370 | 3,250 | 3,295 | 3,100 | 823.75 |
| 2019-03-05 | 3,355 | 3,395 | 3,300 | 3,305 | 3,200 | 826.25 |
| 2019-03-04 | 3,390 | 3,435 | 3,325 | 3,355 | 3,700 | 838.75 |
| 2019-03-01 | 3,300 | 3,400 | 3,300 | 3,335 | 1,400 | 833.75 |
| 2019-02-28 | 3,515 | 3,580 | 3,290 | 3,290 | 6,500 | 822.50 |
| 2019-02-27 | 3,500 | 3,500 | 3,455 | 3,455 | 4,400 | 863.75 |
| 2019-02-26 | 3,385 | 3,495 | 3,385 | 3,470 | 3,000 | 867.50 |
| 2019-02-25 | 3,430 | 3,485 | 3,330 | 3,400 | 6,600 | 850 |
| 2019-02-22 | 3,190 | 3,400 | 3,165 | 3,360 | 7,800 | 840 |
| 2019-02-21 | 3,090 | 3,220 | 3,090 | 3,200 | 6,600 | 800 |
| 2019-02-20 | 2,922 | 3,200 | 2,921 | 3,150 | 9,400 | 787.50 |
| 2019-02-19 | 2,950 | 2,965 | 2,851 | 2,921 | 6,100 | 730.25 |
| 2019-02-18 | 2,951 | 2,985 | 2,900 | 2,960 | 5,800 | 740 |
| 2019-02-15 | 2,885 | 3,030 | 2,885 | 2,981 | 12,600 | 745.25 |
| 2019-02-14 | 3,250 | 3,285 | 3,190 | 3,215 | 2,900 | 803.75 |
| 2019-02-13 | 3,175 | 3,235 | 3,105 | 3,230 | 1,900 | 807.50 |
| 2019-02-12 | 3,050 | 3,180 | 3,050 | 3,175 | 3,400 | 793.75 |
| 2019-02-08 | 3,200 | 3,210 | 3,070 | 3,110 | 3,000 | 777.50 |
| 2019-02-07 | 3,270 | 3,270 | 3,185 | 3,240 | 2,300 | 810 |
| 2019-02-06 | 3,235 | 3,300 | 3,230 | 3,250 | 2,000 | 812.50 |
| 2019-02-05 | 3,280 | 3,370 | 3,275 | 3,275 | 4,700 | 818.75 |
| 2019-02-04 | 3,350 | 3,400 | 3,350 | 3,395 | 1,200 | 848.75 |
| 2019-02-01 | 3,355 | 3,400 | 3,350 | 3,350 | 1,400 | 837.50 |
| 2019-01-31 | 3,350 | 3,430 | 3,330 | 3,415 | 2,800 | 853.75 |
| 2019-01-30 | 3,495 | 3,550 | 3,350 | 3,350 | 3,000 | 837.50 |
| 2019-01-29 | 3,470 | 3,515 | 3,465 | 3,515 | 900 | 878.75 |
| 2019-01-28 | 3,550 | 3,550 | 3,460 | 3,515 | 1,700 | 878.75 |
| 2019-01-25 | 3,435 | 3,570 | 3,435 | 3,480 | 4,600 | 870 |
| 2019-01-24 | 3,495 | 3,495 | 3,425 | 3,435 | 1,600 | 858.75 |
| 2019-01-23 | 3,500 | 3,500 | 3,400 | 3,430 | 2,300 | 857.50 |
| 2019-01-22 | 3,455 | 3,565 | 3,455 | 3,500 | 2,300 | 875 |
| 2019-01-21 | 3,555 | 3,610 | 3,500 | 3,500 | 4,900 | 875 |
| 2019-01-18 | 3,405 | 3,590 | 3,405 | 3,540 | 5,500 | 885 |
| 2019-01-17 | 3,300 | 3,540 | 3,300 | 3,470 | 6,200 | 867.50 |
| 2019-01-16 | 3,300 | 3,445 | 3,300 | 3,315 | 7,600 | 828.75 |
| 2019-01-15 | 3,200 | 3,355 | 3,200 | 3,330 | 1,900 | 832.50 |
| 2019-01-11 | 3,220 | 3,270 | 3,200 | 3,255 | 1,900 | 813.75 |
| 2019-01-10 | 3,225 | 3,230 | 3,175 | 3,220 | 3,300 | 805 |
| 2019-01-09 | 3,320 | 3,320 | 3,225 | 3,225 | 4,300 | 806.25 |
| 2019-01-08 | 3,100 | 3,555 | 3,100 | 3,400 | 7,200 | 850 |
| 2019-01-07 | 3,085 | 3,150 | 3,075 | 3,120 | 4,500 | 780 |
| 2019-01-04 | 2,980 | 3,045 | 2,890 | 3,040 | 2,900 | 760 |
分割・併合履歴 ： [2020-12-16]1株→4株
