6675 サクサ(株) 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 | 1,931 | 1,954 | 1,931 | 1,950 | 8,200 | 1,950 |
| 2019-12-27 | 1,936 | 1,946 | 1,930 | 1,946 | 9,400 | 1,946 |
| 2019-12-26 | 1,915 | 1,936 | 1,915 | 1,936 | 7,400 | 1,936 |
| 2019-12-25 | 1,902 | 1,919 | 1,902 | 1,915 | 4,600 | 1,915 |
| 2019-12-24 | 1,910 | 1,915 | 1,892 | 1,902 | 25,300 | 1,902 |
| 2019-12-23 | 1,949 | 1,949 | 1,905 | 1,919 | 10,700 | 1,919 |
| 2019-12-20 | 1,957 | 1,965 | 1,934 | 1,958 | 12,700 | 1,958 |
| 2019-12-19 | 1,946 | 1,954 | 1,929 | 1,942 | 8,800 | 1,942 |
| 2019-12-18 | 1,969 | 1,969 | 1,930 | 1,937 | 8,500 | 1,937 |
| 2019-12-17 | 1,957 | 1,965 | 1,944 | 1,965 | 9,300 | 1,965 |
| 2019-12-16 | 1,951 | 1,962 | 1,923 | 1,957 | 12,700 | 1,957 |
| 2019-12-13 | 1,942 | 1,954 | 1,928 | 1,933 | 19,000 | 1,933 |
| 2019-12-12 | 1,944 | 1,944 | 1,923 | 1,929 | 4,100 | 1,929 |
| 2019-12-11 | 1,941 | 1,941 | 1,922 | 1,923 | 14,800 | 1,923 |
| 2019-12-10 | 1,961 | 1,961 | 1,943 | 1,943 | 9,500 | 1,943 |
| 2019-12-09 | 1,960 | 1,974 | 1,944 | 1,961 | 11,600 | 1,961 |
| 2019-12-06 | 1,942 | 1,957 | 1,942 | 1,945 | 4,600 | 1,945 |
| 2019-12-05 | 1,977 | 1,977 | 1,945 | 1,955 | 14,300 | 1,955 |
| 2019-12-04 | 1,957 | 1,978 | 1,953 | 1,977 | 7,400 | 1,977 |
| 2019-12-03 | 1,977 | 1,986 | 1,958 | 1,968 | 7,000 | 1,968 |
| 2019-12-02 | 1,970 | 1,988 | 1,970 | 1,978 | 5,300 | 1,978 |
| 2019-11-29 | 2,000 | 2,000 | 1,937 | 1,967 | 35,600 | 1,967 |
| 2019-11-28 | 1,975 | 1,975 | 1,941 | 1,964 | 7,400 | 1,964 |
| 2019-11-27 | 2,003 | 2,021 | 1,993 | 1,995 | 20,300 | 1,995 |
| 2019-11-26 | 2,000 | 2,011 | 1,994 | 2,003 | 10,700 | 2,003 |
| 2019-11-25 | 1,995 | 2,000 | 1,985 | 1,991 | 9,000 | 1,991 |
| 2019-11-22 | 1,992 | 1,994 | 1,981 | 1,985 | 5,200 | 1,985 |
| 2019-11-21 | 1,967 | 1,998 | 1,943 | 1,994 | 8,300 | 1,994 |
| 2019-11-20 | 1,988 | 2,000 | 1,986 | 2,000 | 8,800 | 2,000 |
| 2019-11-19 | 1,995 | 1,996 | 1,983 | 1,988 | 5,300 | 1,988 |
| 2019-11-18 | 2,000 | 2,002 | 1,974 | 1,992 | 7,300 | 1,992 |
| 2019-11-15 | 1,935 | 1,994 | 1,935 | 1,994 | 8,700 | 1,994 |
| 2019-11-14 | 1,967 | 1,969 | 1,958 | 1,958 | 4,500 | 1,958 |
| 2019-11-13 | 1,956 | 1,983 | 1,956 | 1,970 | 9,100 | 1,970 |
| 2019-11-12 | 1,942 | 1,983 | 1,942 | 1,983 | 11,700 | 1,983 |
| 2019-11-11 | 1,896 | 1,946 | 1,896 | 1,937 | 12,400 | 1,937 |
| 2019-11-08 | 1,899 | 1,914 | 1,887 | 1,897 | 10,800 | 1,897 |
| 2019-11-07 | 1,887 | 1,888 | 1,875 | 1,883 | 1,700 | 1,883 |
| 2019-11-06 | 1,869 | 1,884 | 1,867 | 1,884 | 2,900 | 1,884 |
| 2019-11-05 | 1,869 | 1,891 | 1,867 | 1,885 | 4,700 | 1,885 |
| 2019-11-01 | 1,861 | 1,861 | 1,837 | 1,854 | 3,800 | 1,854 |
| 2019-10-31 | 1,898 | 1,898 | 1,843 | 1,862 | 12,500 | 1,862 |
| 2019-10-30 | 1,930 | 1,932 | 1,870 | 1,870 | 35,700 | 1,870 |
| 2019-10-29 | 1,846 | 1,948 | 1,846 | 1,947 | 27,800 | 1,947 |
| 2019-10-28 | 1,840 | 1,854 | 1,840 | 1,846 | 3,100 | 1,846 |
| 2019-10-25 | 1,852 | 1,852 | 1,820 | 1,840 | 6,700 | 1,840 |
| 2019-10-24 | 1,860 | 1,867 | 1,842 | 1,852 | 7,200 | 1,852 |
| 2019-10-23 | 1,849 | 1,864 | 1,849 | 1,861 | 5,700 | 1,861 |
| 2019-10-21 | 1,852 | 1,860 | 1,844 | 1,849 | 3,100 | 1,849 |
| 2019-10-18 | 1,825 | 1,854 | 1,825 | 1,844 | 2,400 | 1,844 |
| 2019-10-17 | 1,850 | 1,850 | 1,821 | 1,827 | 7,900 | 1,827 |
| 2019-10-16 | 1,846 | 1,860 | 1,843 | 1,860 | 6,000 | 1,860 |
| 2019-10-15 | 1,829 | 1,854 | 1,825 | 1,838 | 5,800 | 1,838 |
| 2019-10-11 | 1,812 | 1,824 | 1,800 | 1,820 | 6,600 | 1,820 |
| 2019-10-10 | 1,829 | 1,829 | 1,803 | 1,812 | 2,200 | 1,812 |
| 2019-10-09 | 1,792 | 1,829 | 1,792 | 1,829 | 5,500 | 1,829 |
| 2019-10-08 | 1,787 | 1,799 | 1,781 | 1,792 | 3,600 | 1,792 |
| 2019-10-07 | 1,785 | 1,791 | 1,777 | 1,787 | 2,600 | 1,787 |
| 2019-10-04 | 1,790 | 1,794 | 1,775 | 1,783 | 3,100 | 1,783 |
| 2019-10-03 | 1,797 | 1,810 | 1,788 | 1,794 | 7,100 | 1,794 |
| 2019-10-02 | 1,831 | 1,849 | 1,826 | 1,837 | 7,100 | 1,837 |
| 2019-10-01 | 1,846 | 1,864 | 1,843 | 1,843 | 3,900 | 1,843 |
| 2019-09-30 | 1,840 | 1,846 | 1,831 | 1,846 | 5,400 | 1,846 |
| 2019-09-27 | 1,874 | 1,874 | 1,837 | 1,859 | 8,000 | 1,859 |
| 2019-09-26 | 1,884 | 1,902 | 1,855 | 1,864 | 16,200 | 1,864 |
| 2019-09-25 | 1,848 | 1,874 | 1,844 | 1,868 | 9,500 | 1,868 |
| 2019-09-24 | 1,862 | 1,862 | 1,840 | 1,844 | 6,400 | 1,844 |
| 2019-09-20 | 1,855 | 1,867 | 1,844 | 1,862 | 6,400 | 1,862 |
| 2019-09-19 | 1,819 | 1,869 | 1,819 | 1,855 | 10,600 | 1,855 |
| 2019-09-18 | 1,854 | 1,855 | 1,825 | 1,833 | 8,900 | 1,833 |
| 2019-09-17 | 1,860 | 1,889 | 1,842 | 1,856 | 12,600 | 1,856 |
| 2019-09-13 | 1,838 | 1,863 | 1,811 | 1,861 | 17,200 | 1,861 |
| 2019-09-12 | 1,822 | 1,849 | 1,819 | 1,825 | 9,700 | 1,825 |
| 2019-09-11 | 1,775 | 1,825 | 1,775 | 1,824 | 10,400 | 1,824 |
| 2019-09-10 | 1,759 | 1,775 | 1,749 | 1,775 | 5,900 | 1,775 |
| 2019-09-09 | 1,763 | 1,763 | 1,749 | 1,759 | 3,300 | 1,759 |
| 2019-09-06 | 1,766 | 1,776 | 1,755 | 1,764 | 4,000 | 1,764 |
| 2019-09-05 | 1,722 | 1,774 | 1,722 | 1,750 | 8,600 | 1,750 |
| 2019-09-04 | 1,732 | 1,755 | 1,719 | 1,719 | 5,500 | 1,719 |
| 2019-09-03 | 1,737 | 1,758 | 1,721 | 1,741 | 4,400 | 1,741 |
| 2019-09-02 | 1,758 | 1,769 | 1,716 | 1,721 | 10,500 | 1,721 |
| 2019-08-30 | 1,722 | 1,759 | 1,721 | 1,757 | 6,100 | 1,757 |
| 2019-08-29 | 1,703 | 1,710 | 1,689 | 1,705 | 3,300 | 1,705 |
| 2019-08-28 | 1,694 | 1,720 | 1,694 | 1,708 | 7,000 | 1,708 |
| 2019-08-27 | 1,744 | 1,744 | 1,712 | 1,713 | 7,900 | 1,713 |
| 2019-08-26 | 1,747 | 1,747 | 1,712 | 1,725 | 7,200 | 1,725 |
| 2019-08-23 | 1,783 | 1,793 | 1,771 | 1,776 | 8,400 | 1,776 |
| 2019-08-22 | 1,810 | 1,810 | 1,782 | 1,782 | 8,700 | 1,782 |
| 2019-08-21 | 1,843 | 1,847 | 1,809 | 1,809 | 9,100 | 1,809 |
| 2019-08-20 | 1,842 | 1,848 | 1,819 | 1,848 | 6,100 | 1,848 |
| 2019-08-19 | 1,832 | 1,850 | 1,829 | 1,834 | 4,800 | 1,834 |
| 2019-08-16 | 1,844 | 1,856 | 1,825 | 1,829 | 7,200 | 1,829 |
| 2019-08-15 | 1,821 | 1,876 | 1,820 | 1,844 | 8,400 | 1,844 |
| 2019-08-14 | 1,901 | 1,916 | 1,868 | 1,887 | 9,500 | 1,887 |
| 2019-08-13 | 1,872 | 1,906 | 1,863 | 1,889 | 9,900 | 1,889 |
| 2019-08-09 | 1,942 | 1,945 | 1,917 | 1,919 | 6,800 | 1,919 |
| 2019-08-08 | 1,910 | 1,937 | 1,910 | 1,928 | 10,100 | 1,928 |
| 2019-08-07 | 1,904 | 1,907 | 1,873 | 1,896 | 13,900 | 1,896 |
| 2019-08-06 | 1,806 | 1,936 | 1,806 | 1,904 | 18,300 | 1,904 |
| 2019-08-05 | 2,045 | 2,045 | 1,896 | 1,926 | 27,000 | 1,926 |
| 2019-08-02 | 1,983 | 1,983 | 1,920 | 1,943 | 16,800 | 1,943 |
| 2019-08-01 | 2,061 | 2,061 | 2,025 | 2,033 | 5,500 | 2,033 |
| 2019-07-31 | 2,094 | 2,096 | 2,054 | 2,062 | 5,400 | 2,062 |
| 2019-07-30 | 2,070 | 2,099 | 2,069 | 2,088 | 17,800 | 2,088 |
| 2019-07-29 | 2,010 | 2,045 | 2,010 | 2,034 | 11,000 | 2,034 |
| 2019-07-26 | 2,000 | 2,010 | 1,987 | 2,010 | 4,300 | 2,010 |
| 2019-07-25 | 1,996 | 2,006 | 1,984 | 2,000 | 6,100 | 2,000 |
| 2019-07-24 | 1,996 | 2,000 | 1,983 | 1,996 | 6,100 | 1,996 |
| 2019-07-23 | 1,972 | 1,985 | 1,972 | 1,982 | 2,300 | 1,982 |
| 2019-07-22 | 1,978 | 1,997 | 1,969 | 1,972 | 3,800 | 1,972 |
| 2019-07-19 | 1,932 | 1,978 | 1,932 | 1,978 | 5,000 | 1,978 |
| 2019-07-18 | 1,991 | 1,991 | 1,930 | 1,930 | 12,000 | 1,930 |
| 2019-07-17 | 1,996 | 2,008 | 1,984 | 2,008 | 7,800 | 2,008 |
| 2019-07-16 | 2,000 | 2,017 | 1,985 | 2,004 | 5,700 | 2,004 |
| 2019-07-12 | 1,972 | 2,016 | 1,967 | 2,000 | 10,800 | 2,000 |
| 2019-07-11 | 1,936 | 1,990 | 1,936 | 1,973 | 10,300 | 1,973 |
| 2019-07-10 | 1,967 | 1,992 | 1,967 | 1,967 | 6,500 | 1,967 |
| 2019-07-09 | 1,982 | 1,992 | 1,965 | 1,986 | 5,000 | 1,986 |
| 2019-07-08 | 1,992 | 1,992 | 1,964 | 1,984 | 8,100 | 1,984 |
| 2019-07-05 | 1,983 | 2,003 | 1,983 | 1,991 | 12,900 | 1,991 |
| 2019-07-04 | 1,995 | 2,017 | 1,976 | 1,979 | 14,300 | 1,979 |
| 2019-07-03 | 1,964 | 1,995 | 1,936 | 1,995 | 14,800 | 1,995 |
| 2019-07-02 | 1,923 | 1,973 | 1,916 | 1,950 | 12,800 | 1,950 |
| 2019-07-01 | 1,897 | 1,924 | 1,882 | 1,924 | 10,800 | 1,924 |
| 2019-06-28 | 1,889 | 1,906 | 1,857 | 1,878 | 15,700 | 1,878 |
| 2019-06-27 | 1,866 | 1,888 | 1,866 | 1,885 | 4,400 | 1,885 |
| 2019-06-26 | 1,882 | 1,918 | 1,816 | 1,858 | 27,100 | 1,858 |
| 2019-06-25 | 1,876 | 1,892 | 1,857 | 1,867 | 10,700 | 1,867 |
| 2019-06-24 | 1,882 | 1,895 | 1,869 | 1,876 | 6,000 | 1,876 |
| 2019-06-21 | 1,918 | 1,921 | 1,877 | 1,880 | 12,800 | 1,880 |
| 2019-06-20 | 1,879 | 1,923 | 1,878 | 1,918 | 11,600 | 1,918 |
| 2019-06-19 | 1,894 | 1,895 | 1,874 | 1,877 | 5,700 | 1,877 |
| 2019-06-18 | 1,918 | 1,918 | 1,852 | 1,861 | 13,000 | 1,861 |
| 2019-06-17 | 1,927 | 1,927 | 1,900 | 1,907 | 14,300 | 1,907 |
| 2019-06-14 | 1,913 | 1,925 | 1,902 | 1,911 | 13,200 | 1,911 |
| 2019-06-13 | 1,899 | 1,913 | 1,888 | 1,907 | 13,800 | 1,907 |
| 2019-06-12 | 1,876 | 1,920 | 1,876 | 1,908 | 19,800 | 1,908 |
| 2019-06-11 | 1,825 | 1,907 | 1,825 | 1,879 | 25,000 | 1,879 |
| 2019-06-10 | 1,838 | 1,858 | 1,802 | 1,849 | 17,500 | 1,849 |
| 2019-06-07 | 1,806 | 1,839 | 1,786 | 1,833 | 13,100 | 1,833 |
| 2019-06-06 | 1,850 | 1,850 | 1,801 | 1,801 | 13,400 | 1,801 |
| 2019-06-05 | 1,807 | 1,836 | 1,803 | 1,831 | 16,500 | 1,831 |
| 2019-06-04 | 1,730 | 1,787 | 1,726 | 1,786 | 16,200 | 1,786 |
| 2019-06-03 | 1,750 | 1,799 | 1,709 | 1,709 | 54,900 | 1,709 |
| 2019-05-31 | 1,823 | 1,857 | 1,817 | 1,838 | 26,700 | 1,838 |
| 2019-05-30 | 1,867 | 1,879 | 1,794 | 1,858 | 82,500 | 1,858 |
| 2019-05-29 | 1,948 | 1,980 | 1,802 | 1,830 | 314,500 | 1,830 |
| 2019-05-28 | 1,643 | 1,643 | 1,634 | 1,634 | 1,000 | 1,634 |
| 2019-05-27 | 1,628 | 1,637 | 1,628 | 1,636 | 1,400 | 1,636 |
| 2019-05-24 | 1,596 | 1,627 | 1,591 | 1,620 | 9,300 | 1,620 |
| 2019-05-23 | 1,620 | 1,620 | 1,598 | 1,604 | 3,800 | 1,604 |
| 2019-05-22 | 1,634 | 1,634 | 1,600 | 1,621 | 4,400 | 1,621 |
| 2019-05-21 | 1,630 | 1,630 | 1,577 | 1,626 | 5,100 | 1,626 |
| 2019-05-20 | 1,647 | 1,647 | 1,614 | 1,630 | 4,900 | 1,630 |
| 2019-05-17 | 1,651 | 1,652 | 1,622 | 1,636 | 3,400 | 1,636 |
| 2019-05-16 | 1,652 | 1,652 | 1,588 | 1,616 | 5,200 | 1,616 |
| 2019-05-15 | 1,642 | 1,642 | 1,591 | 1,635 | 7,600 | 1,635 |
| 2019-05-14 | 1,556 | 1,611 | 1,543 | 1,602 | 11,400 | 1,602 |
| 2019-05-13 | 1,615 | 1,620 | 1,558 | 1,558 | 7,600 | 1,558 |
| 2019-05-10 | 1,614 | 1,656 | 1,610 | 1,632 | 11,600 | 1,632 |
| 2019-05-09 | 1,702 | 1,720 | 1,647 | 1,650 | 18,400 | 1,650 |
| 2019-05-08 | 1,690 | 1,715 | 1,690 | 1,705 | 25,100 | 1,705 |
| 2019-05-07 | 1,756 | 1,813 | 1,752 | 1,775 | 13,800 | 1,775 |
| 2019-04-26 | 1,759 | 1,761 | 1,748 | 1,756 | 10,400 | 1,756 |
| 2019-04-25 | 1,737 | 1,769 | 1,729 | 1,767 | 16,200 | 1,767 |
| 2019-04-24 | 1,752 | 1,769 | 1,734 | 1,736 | 8,400 | 1,736 |
| 2019-04-23 | 1,737 | 1,765 | 1,727 | 1,752 | 11,700 | 1,752 |
| 2019-04-22 | 1,743 | 1,748 | 1,726 | 1,734 | 5,700 | 1,734 |
| 2019-04-19 | 1,740 | 1,762 | 1,740 | 1,743 | 8,000 | 1,743 |
| 2019-04-18 | 1,769 | 1,785 | 1,736 | 1,739 | 9,900 | 1,739 |
| 2019-04-17 | 1,739 | 1,778 | 1,732 | 1,774 | 12,800 | 1,774 |
| 2019-04-16 | 1,743 | 1,752 | 1,739 | 1,746 | 4,400 | 1,746 |
| 2019-04-15 | 1,711 | 1,749 | 1,711 | 1,746 | 9,700 | 1,746 |
| 2019-04-12 | 1,695 | 1,710 | 1,690 | 1,695 | 7,800 | 1,695 |
| 2019-04-11 | 1,704 | 1,707 | 1,692 | 1,697 | 6,600 | 1,697 |
| 2019-04-10 | 1,721 | 1,721 | 1,701 | 1,704 | 7,800 | 1,704 |
| 2019-04-09 | 1,726 | 1,730 | 1,720 | 1,730 | 3,000 | 1,730 |
| 2019-04-08 | 1,744 | 1,745 | 1,725 | 1,737 | 3,200 | 1,737 |
| 2019-04-05 | 1,736 | 1,750 | 1,736 | 1,740 | 2,200 | 1,740 |
| 2019-04-04 | 1,732 | 1,747 | 1,729 | 1,735 | 3,400 | 1,735 |
| 2019-04-03 | 1,740 | 1,740 | 1,700 | 1,733 | 9,200 | 1,733 |
| 2019-04-02 | 1,762 | 1,762 | 1,713 | 1,724 | 10,100 | 1,724 |
| 2019-04-01 | 1,724 | 1,758 | 1,716 | 1,741 | 15,100 | 1,741 |
| 2019-03-29 | 1,734 | 1,738 | 1,703 | 1,715 | 8,500 | 1,715 |
| 2019-03-28 | 1,754 | 1,754 | 1,725 | 1,732 | 12,300 | 1,732 |
| 2019-03-27 | 1,771 | 1,781 | 1,736 | 1,780 | 10,800 | 1,780 |
| 2019-03-26 | 1,700 | 1,791 | 1,695 | 1,790 | 28,100 | 1,790 |
| 2019-03-25 | 1,737 | 1,737 | 1,677 | 1,698 | 27,400 | 1,698 |
| 2019-03-22 | 1,674 | 1,744 | 1,660 | 1,740 | 21,300 | 1,740 |
| 2019-03-20 | 1,682 | 1,711 | 1,650 | 1,659 | 21,400 | 1,659 |
| 2019-03-19 | 1,700 | 1,700 | 1,648 | 1,680 | 25,800 | 1,680 |
| 2019-03-18 | 1,695 | 1,709 | 1,638 | 1,706 | 13,400 | 1,706 |
| 2019-03-15 | 1,703 | 1,731 | 1,680 | 1,687 | 16,600 | 1,687 |
| 2019-03-14 | 1,738 | 1,738 | 1,701 | 1,701 | 10,300 | 1,701 |
| 2019-03-13 | 1,751 | 1,759 | 1,730 | 1,740 | 8,200 | 1,740 |
| 2019-03-12 | 1,734 | 1,767 | 1,732 | 1,752 | 8,200 | 1,752 |
| 2019-03-11 | 1,741 | 1,749 | 1,708 | 1,733 | 10,100 | 1,733 |
| 2019-03-08 | 1,782 | 1,789 | 1,708 | 1,723 | 24,600 | 1,723 |
| 2019-03-07 | 1,832 | 1,832 | 1,802 | 1,812 | 8,800 | 1,812 |
| 2019-03-06 | 1,863 | 1,863 | 1,842 | 1,842 | 7,600 | 1,842 |
| 2019-03-05 | 1,864 | 1,871 | 1,862 | 1,871 | 7,500 | 1,871 |
| 2019-03-04 | 1,853 | 1,873 | 1,853 | 1,873 | 7,300 | 1,873 |
| 2019-03-01 | 1,836 | 1,855 | 1,836 | 1,852 | 4,700 | 1,852 |
| 2019-02-28 | 1,851 | 1,856 | 1,827 | 1,838 | 7,300 | 1,838 |
| 2019-02-27 | 1,831 | 1,867 | 1,831 | 1,851 | 8,000 | 1,851 |
| 2019-02-26 | 1,869 | 1,869 | 1,802 | 1,826 | 21,800 | 1,826 |
| 2019-02-25 | 1,836 | 1,999 | 1,836 | 1,863 | 69,400 | 1,863 |
| 2019-02-22 | 1,854 | 1,854 | 1,818 | 1,836 | 7,300 | 1,836 |
| 2019-02-21 | 1,865 | 1,880 | 1,838 | 1,858 | 8,400 | 1,858 |
| 2019-02-20 | 1,864 | 1,885 | 1,849 | 1,866 | 8,500 | 1,866 |
| 2019-02-19 | 1,844 | 1,877 | 1,832 | 1,869 | 12,100 | 1,869 |
| 2019-02-18 | 1,801 | 1,845 | 1,801 | 1,845 | 10,900 | 1,845 |
| 2019-02-15 | 1,779 | 1,810 | 1,776 | 1,800 | 8,200 | 1,800 |
| 2019-02-14 | 1,778 | 1,814 | 1,778 | 1,787 | 14,000 | 1,787 |
| 2019-02-13 | 1,784 | 1,793 | 1,773 | 1,790 | 5,500 | 1,790 |
| 2019-02-12 | 1,806 | 1,808 | 1,766 | 1,784 | 14,600 | 1,784 |
| 2019-02-08 | 1,780 | 1,803 | 1,762 | 1,799 | 9,400 | 1,799 |
| 2019-02-07 | 1,790 | 1,790 | 1,760 | 1,789 | 5,400 | 1,789 |
| 2019-02-06 | 1,796 | 1,808 | 1,783 | 1,806 | 5,300 | 1,806 |
| 2019-02-05 | 1,780 | 1,797 | 1,773 | 1,796 | 5,600 | 1,796 |
| 2019-02-04 | 1,739 | 1,783 | 1,736 | 1,777 | 9,600 | 1,777 |
| 2019-02-01 | 1,728 | 1,748 | 1,728 | 1,739 | 9,600 | 1,739 |
| 2019-01-31 | 1,702 | 1,747 | 1,701 | 1,734 | 7,800 | 1,734 |
| 2019-01-30 | 1,782 | 1,782 | 1,698 | 1,702 | 10,600 | 1,702 |
| 2019-01-29 | 1,772 | 1,786 | 1,742 | 1,782 | 8,100 | 1,782 |
| 2019-01-28 | 1,822 | 1,822 | 1,771 | 1,789 | 5,200 | 1,789 |
| 2019-01-25 | 1,800 | 1,815 | 1,786 | 1,805 | 6,000 | 1,805 |
| 2019-01-24 | 1,794 | 1,796 | 1,774 | 1,790 | 5,500 | 1,790 |
| 2019-01-23 | 1,800 | 1,811 | 1,791 | 1,795 | 6,500 | 1,795 |
| 2019-01-22 | 1,850 | 1,850 | 1,805 | 1,829 | 6,200 | 1,829 |
| 2019-01-21 | 1,843 | 1,874 | 1,843 | 1,846 | 5,400 | 1,846 |
| 2019-01-18 | 1,812 | 1,851 | 1,812 | 1,842 | 10,500 | 1,842 |
| 2019-01-17 | 1,809 | 1,820 | 1,797 | 1,805 | 4,700 | 1,805 |
| 2019-01-16 | 1,830 | 1,830 | 1,801 | 1,806 | 4,400 | 1,806 |
| 2019-01-15 | 1,804 | 1,840 | 1,800 | 1,830 | 9,000 | 1,830 |
| 2019-01-11 | 1,806 | 1,825 | 1,785 | 1,797 | 4,700 | 1,797 |
| 2019-01-10 | 1,802 | 1,820 | 1,765 | 1,806 | 9,000 | 1,806 |
| 2019-01-09 | 1,827 | 1,855 | 1,808 | 1,828 | 9,900 | 1,828 |
| 2019-01-08 | 1,783 | 1,830 | 1,769 | 1,817 | 13,900 | 1,817 |
| 2019-01-07 | 1,767 | 1,821 | 1,767 | 1,783 | 16,700 | 1,783 |
| 2019-01-04 | 1,696 | 1,760 | 1,661 | 1,743 | 12,800 | 1,743 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
