6737 EIZO(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 | 3,930 | 3,935 | 3,885 | 3,895 | 32,600 | 1,947.50 |
| 2019-12-27 | 3,900 | 3,975 | 3,895 | 3,960 | 48,400 | 1,980 |
| 2019-12-26 | 3,890 | 3,900 | 3,870 | 3,895 | 55,600 | 1,947.50 |
| 2019-12-25 | 3,970 | 3,970 | 3,875 | 3,880 | 44,400 | 1,940 |
| 2019-12-24 | 3,985 | 3,995 | 3,910 | 3,935 | 41,900 | 1,967.50 |
| 2019-12-23 | 3,995 | 3,995 | 3,945 | 3,955 | 19,800 | 1,977.50 |
| 2019-12-20 | 4,025 | 4,025 | 3,965 | 3,985 | 63,300 | 1,992.50 |
| 2019-12-19 | 4,070 | 4,070 | 3,990 | 4,000 | 46,000 | 2,000 |
| 2019-12-18 | 4,090 | 4,145 | 4,040 | 4,045 | 64,700 | 2,022.50 |
| 2019-12-17 | 4,100 | 4,105 | 4,040 | 4,090 | 76,800 | 2,045 |
| 2019-12-16 | 4,100 | 4,105 | 4,040 | 4,055 | 55,400 | 2,027.50 |
| 2019-12-13 | 4,180 | 4,190 | 4,085 | 4,100 | 65,800 | 2,050 |
| 2019-12-12 | 4,145 | 4,145 | 4,095 | 4,115 | 23,300 | 2,057.50 |
| 2019-12-11 | 4,135 | 4,145 | 4,070 | 4,105 | 44,400 | 2,052.50 |
| 2019-12-10 | 4,125 | 4,165 | 4,105 | 4,150 | 33,500 | 2,075 |
| 2019-12-09 | 4,200 | 4,200 | 4,095 | 4,115 | 47,600 | 2,057.50 |
| 2019-12-06 | 4,180 | 4,210 | 4,140 | 4,160 | 41,300 | 2,080 |
| 2019-12-05 | 4,150 | 4,205 | 4,115 | 4,175 | 54,900 | 2,087.50 |
| 2019-12-04 | 4,125 | 4,145 | 4,080 | 4,115 | 38,200 | 2,057.50 |
| 2019-12-03 | 4,130 | 4,135 | 4,080 | 4,135 | 44,200 | 2,067.50 |
| 2019-12-02 | 4,175 | 4,215 | 4,170 | 4,180 | 60,100 | 2,090 |
| 2019-11-29 | 4,100 | 4,130 | 4,055 | 4,105 | 48,700 | 2,052.50 |
| 2019-11-28 | 4,165 | 4,165 | 4,105 | 4,110 | 34,100 | 2,055 |
| 2019-11-27 | 4,115 | 4,155 | 4,115 | 4,145 | 44,400 | 2,072.50 |
| 2019-11-26 | 4,170 | 4,170 | 4,115 | 4,115 | 39,300 | 2,057.50 |
| 2019-11-25 | 4,160 | 4,195 | 4,125 | 4,130 | 33,700 | 2,065 |
| 2019-11-22 | 4,100 | 4,170 | 4,100 | 4,110 | 39,500 | 2,055 |
| 2019-11-21 | 4,100 | 4,140 | 4,050 | 4,100 | 73,100 | 2,050 |
| 2019-11-20 | 4,170 | 4,185 | 4,120 | 4,150 | 43,500 | 2,075 |
| 2019-11-19 | 4,195 | 4,205 | 4,160 | 4,180 | 46,600 | 2,090 |
| 2019-11-18 | 4,185 | 4,215 | 4,170 | 4,175 | 65,900 | 2,087.50 |
| 2019-11-15 | 4,155 | 4,185 | 4,125 | 4,185 | 79,600 | 2,092.50 |
| 2019-11-14 | 4,240 | 4,280 | 4,165 | 4,185 | 88,500 | 2,092.50 |
| 2019-11-13 | 4,265 | 4,280 | 4,235 | 4,245 | 54,500 | 2,122.50 |
| 2019-11-12 | 4,245 | 4,270 | 4,225 | 4,270 | 45,100 | 2,135 |
| 2019-11-11 | 4,255 | 4,280 | 4,190 | 4,235 | 64,300 | 2,117.50 |
| 2019-11-08 | 4,215 | 4,230 | 4,170 | 4,210 | 69,800 | 2,105 |
| 2019-11-07 | 4,180 | 4,190 | 4,120 | 4,165 | 33,500 | 2,082.50 |
| 2019-11-06 | 4,205 | 4,205 | 4,140 | 4,175 | 78,100 | 2,087.50 |
| 2019-11-05 | 4,170 | 4,335 | 4,130 | 4,265 | 113,600 | 2,132.50 |
| 2019-11-01 | 4,325 | 4,430 | 4,095 | 4,190 | 285,800 | 2,095 |
| 2019-10-31 | 4,095 | 4,095 | 4,005 | 4,045 | 80,600 | 2,022.50 |
| 2019-10-30 | 4,060 | 4,120 | 3,995 | 4,085 | 225,200 | 2,042.50 |
| 2019-10-29 | 4,080 | 4,100 | 4,035 | 4,080 | 59,500 | 2,040 |
| 2019-10-28 | 4,045 | 4,080 | 4,020 | 4,060 | 73,400 | 2,030 |
| 2019-10-25 | 4,005 | 4,050 | 3,960 | 4,050 | 58,800 | 2,025 |
| 2019-10-24 | 3,955 | 3,990 | 3,940 | 3,960 | 45,400 | 1,980 |
| 2019-10-23 | 3,945 | 3,950 | 3,880 | 3,935 | 56,700 | 1,967.50 |
| 2019-10-21 | 3,920 | 3,920 | 3,895 | 3,905 | 32,800 | 1,952.50 |
| 2019-10-18 | 3,890 | 3,930 | 3,880 | 3,905 | 49,800 | 1,952.50 |
| 2019-10-17 | 3,880 | 3,880 | 3,835 | 3,870 | 36,300 | 1,935 |
| 2019-10-16 | 3,865 | 3,925 | 3,830 | 3,885 | 57,200 | 1,942.50 |
| 2019-10-15 | 3,835 | 3,870 | 3,810 | 3,830 | 64,100 | 1,915 |
| 2019-10-11 | 3,760 | 3,775 | 3,695 | 3,765 | 41,700 | 1,882.50 |
| 2019-10-10 | 3,800 | 3,800 | 3,695 | 3,760 | 44,800 | 1,880 |
| 2019-10-09 | 3,705 | 3,765 | 3,705 | 3,765 | 48,600 | 1,882.50 |
| 2019-10-08 | 3,730 | 3,780 | 3,675 | 3,760 | 84,600 | 1,880 |
| 2019-10-07 | 3,695 | 3,715 | 3,665 | 3,710 | 52,800 | 1,855 |
| 2019-10-04 | 3,750 | 3,750 | 3,665 | 3,730 | 49,300 | 1,865 |
| 2019-10-03 | 3,705 | 3,755 | 3,695 | 3,750 | 55,300 | 1,875 |
| 2019-10-02 | 3,770 | 3,815 | 3,740 | 3,800 | 68,900 | 1,900 |
| 2019-10-01 | 3,810 | 3,820 | 3,775 | 3,790 | 44,800 | 1,895 |
| 2019-09-30 | 3,765 | 3,775 | 3,725 | 3,770 | 47,500 | 1,885 |
| 2019-09-27 | 3,885 | 3,885 | 3,770 | 3,825 | 81,100 | 1,912.50 |
| 2019-09-26 | 3,920 | 3,950 | 3,885 | 3,905 | 83,500 | 1,952.50 |
| 2019-09-25 | 3,875 | 3,930 | 3,870 | 3,895 | 89,700 | 1,947.50 |
| 2019-09-24 | 3,865 | 3,910 | 3,820 | 3,885 | 63,800 | 1,942.50 |
| 2019-09-20 | 3,780 | 3,885 | 3,730 | 3,865 | 91,200 | 1,932.50 |
| 2019-09-19 | 3,810 | 3,835 | 3,775 | 3,780 | 55,500 | 1,890 |
| 2019-09-18 | 3,800 | 3,815 | 3,760 | 3,800 | 61,200 | 1,900 |
| 2019-09-17 | 3,810 | 3,815 | 3,730 | 3,800 | 53,100 | 1,900 |
| 2019-09-13 | 3,810 | 3,825 | 3,770 | 3,805 | 90,800 | 1,902.50 |
| 2019-09-12 | 3,770 | 3,840 | 3,735 | 3,810 | 70,900 | 1,905 |
| 2019-09-11 | 3,665 | 3,705 | 3,640 | 3,705 | 64,000 | 1,852.50 |
| 2019-09-10 | 3,630 | 3,660 | 3,585 | 3,660 | 44,200 | 1,830 |
| 2019-09-09 | 3,590 | 3,630 | 3,575 | 3,630 | 26,100 | 1,815 |
| 2019-09-06 | 3,660 | 3,695 | 3,590 | 3,615 | 73,900 | 1,807.50 |
| 2019-09-05 | 3,575 | 3,660 | 3,575 | 3,640 | 100,500 | 1,820 |
| 2019-09-04 | 3,545 | 3,575 | 3,495 | 3,540 | 115,000 | 1,770 |
| 2019-09-03 | 3,505 | 3,565 | 3,495 | 3,535 | 60,100 | 1,767.50 |
| 2019-09-02 | 3,570 | 3,600 | 3,500 | 3,515 | 54,200 | 1,757.50 |
| 2019-08-30 | 3,530 | 3,580 | 3,500 | 3,545 | 45,200 | 1,772.50 |
| 2019-08-29 | 3,485 | 3,515 | 3,455 | 3,485 | 31,200 | 1,742.50 |
| 2019-08-28 | 3,565 | 3,565 | 3,475 | 3,485 | 26,800 | 1,742.50 |
| 2019-08-27 | 3,500 | 3,550 | 3,455 | 3,530 | 46,400 | 1,765 |
| 2019-08-26 | 3,460 | 3,505 | 3,435 | 3,460 | 58,600 | 1,730 |
| 2019-08-23 | 3,460 | 3,555 | 3,460 | 3,530 | 75,600 | 1,765 |
| 2019-08-22 | 3,555 | 3,560 | 3,435 | 3,475 | 82,100 | 1,737.50 |
| 2019-08-21 | 3,625 | 3,645 | 3,535 | 3,550 | 60,500 | 1,775 |
| 2019-08-20 | 3,675 | 3,710 | 3,635 | 3,680 | 54,500 | 1,840 |
| 2019-08-19 | 3,620 | 3,700 | 3,600 | 3,645 | 63,000 | 1,822.50 |
| 2019-08-16 | 3,560 | 3,650 | 3,550 | 3,600 | 87,100 | 1,800 |
| 2019-08-15 | 3,480 | 3,630 | 3,455 | 3,575 | 134,000 | 1,787.50 |
| 2019-08-14 | 3,480 | 3,590 | 3,470 | 3,550 | 127,300 | 1,775 |
| 2019-08-13 | 3,335 | 3,445 | 3,315 | 3,410 | 96,700 | 1,705 |
| 2019-08-09 | 3,445 | 3,460 | 3,370 | 3,380 | 61,500 | 1,690 |
| 2019-08-08 | 3,395 | 3,455 | 3,375 | 3,400 | 71,000 | 1,700 |
| 2019-08-07 | 3,345 | 3,415 | 3,330 | 3,360 | 94,100 | 1,680 |
| 2019-08-06 | 3,240 | 3,365 | 3,205 | 3,355 | 139,600 | 1,677.50 |
| 2019-08-05 | 3,455 | 3,455 | 3,290 | 3,345 | 106,500 | 1,672.50 |
| 2019-08-02 | 3,680 | 3,680 | 3,480 | 3,490 | 145,000 | 1,745 |
| 2019-08-01 | 3,615 | 3,740 | 3,610 | 3,695 | 219,600 | 1,847.50 |
| 2019-07-31 | 4,010 | 4,060 | 3,985 | 4,015 | 63,800 | 2,007.50 |
| 2019-07-30 | 4,040 | 4,105 | 4,040 | 4,080 | 63,400 | 2,040 |
| 2019-07-29 | 4,020 | 4,060 | 3,985 | 4,000 | 36,400 | 2,000 |
| 2019-07-26 | 4,020 | 4,080 | 4,020 | 4,045 | 46,700 | 2,022.50 |
| 2019-07-25 | 4,060 | 4,085 | 4,045 | 4,060 | 30,000 | 2,030 |
| 2019-07-24 | 3,990 | 4,015 | 3,980 | 4,010 | 28,500 | 2,005 |
| 2019-07-23 | 3,895 | 4,010 | 3,880 | 3,990 | 42,900 | 1,995 |
| 2019-07-22 | 3,865 | 3,895 | 3,860 | 3,895 | 37,300 | 1,947.50 |
| 2019-07-19 | 3,800 | 3,885 | 3,750 | 3,860 | 39,400 | 1,930 |
| 2019-07-18 | 3,930 | 3,930 | 3,795 | 3,805 | 53,300 | 1,902.50 |
| 2019-07-17 | 3,965 | 3,980 | 3,930 | 3,950 | 29,700 | 1,975 |
| 2019-07-16 | 4,020 | 4,070 | 3,995 | 3,995 | 25,600 | 1,997.50 |
| 2019-07-12 | 4,065 | 4,075 | 4,020 | 4,020 | 31,200 | 2,010 |
| 2019-07-11 | 4,040 | 4,070 | 4,020 | 4,060 | 29,700 | 2,030 |
| 2019-07-10 | 3,965 | 4,090 | 3,955 | 4,040 | 75,000 | 2,020 |
| 2019-07-09 | 4,090 | 4,120 | 3,985 | 4,010 | 80,900 | 2,005 |
| 2019-07-08 | 4,020 | 4,085 | 4,020 | 4,045 | 61,700 | 2,022.50 |
| 2019-07-05 | 4,055 | 4,080 | 4,030 | 4,055 | 38,400 | 2,027.50 |
| 2019-07-04 | 4,050 | 4,100 | 4,010 | 4,030 | 33,800 | 2,015 |
| 2019-07-03 | 3,985 | 4,085 | 3,970 | 4,020 | 74,800 | 2,010 |
| 2019-07-02 | 3,870 | 4,020 | 3,870 | 4,015 | 76,900 | 2,007.50 |
| 2019-07-01 | 3,905 | 3,930 | 3,835 | 3,885 | 125,300 | 1,942.50 |
| 2019-06-28 | 3,805 | 3,880 | 3,800 | 3,835 | 46,200 | 1,917.50 |
| 2019-06-27 | 3,775 | 3,870 | 3,775 | 3,865 | 53,200 | 1,932.50 |
| 2019-06-26 | 3,795 | 3,845 | 3,765 | 3,800 | 48,600 | 1,900 |
| 2019-06-25 | 3,865 | 3,915 | 3,820 | 3,830 | 48,700 | 1,915 |
| 2019-06-24 | 3,805 | 3,855 | 3,750 | 3,850 | 45,200 | 1,925 |
| 2019-06-21 | 3,880 | 3,880 | 3,785 | 3,810 | 47,300 | 1,905 |
| 2019-06-20 | 3,855 | 3,890 | 3,835 | 3,890 | 31,200 | 1,945 |
| 2019-06-19 | 3,865 | 3,890 | 3,825 | 3,855 | 42,700 | 1,927.50 |
| 2019-06-18 | 3,835 | 3,910 | 3,820 | 3,850 | 49,500 | 1,925 |
| 2019-06-17 | 3,845 | 3,875 | 3,790 | 3,790 | 41,300 | 1,895 |
| 2019-06-14 | 3,840 | 3,890 | 3,780 | 3,880 | 59,100 | 1,940 |
| 2019-06-13 | 3,895 | 3,910 | 3,825 | 3,840 | 41,600 | 1,920 |
| 2019-06-12 | 3,955 | 3,975 | 3,925 | 3,935 | 30,100 | 1,967.50 |
| 2019-06-11 | 3,960 | 3,975 | 3,920 | 3,970 | 54,800 | 1,985 |
| 2019-06-10 | 3,965 | 3,985 | 3,910 | 3,980 | 29,900 | 1,990 |
| 2019-06-07 | 3,880 | 3,935 | 3,860 | 3,910 | 26,200 | 1,955 |
| 2019-06-06 | 3,860 | 3,940 | 3,855 | 3,900 | 42,500 | 1,950 |
| 2019-06-05 | 3,960 | 3,960 | 3,875 | 3,900 | 41,700 | 1,950 |
| 2019-06-04 | 3,845 | 3,875 | 3,770 | 3,850 | 52,100 | 1,925 |
| 2019-06-03 | 3,895 | 3,935 | 3,825 | 3,850 | 45,800 | 1,925 |
| 2019-05-31 | 3,965 | 4,005 | 3,945 | 3,965 | 55,500 | 1,982.50 |
| 2019-05-30 | 3,930 | 3,960 | 3,910 | 3,940 | 35,000 | 1,970 |
| 2019-05-29 | 3,980 | 4,020 | 3,910 | 3,985 | 59,500 | 1,992.50 |
| 2019-05-28 | 3,990 | 4,030 | 3,970 | 3,990 | 75,200 | 1,995 |
| 2019-05-27 | 3,985 | 4,035 | 3,975 | 4,015 | 61,200 | 2,007.50 |
| 2019-05-24 | 3,870 | 3,960 | 3,805 | 3,930 | 116,500 | 1,965 |
| 2019-05-23 | 3,870 | 4,020 | 3,860 | 3,925 | 182,200 | 1,962.50 |
| 2019-05-22 | 3,810 | 3,885 | 3,775 | 3,850 | 70,700 | 1,925 |
| 2019-05-21 | 3,790 | 3,825 | 3,765 | 3,780 | 55,900 | 1,890 |
| 2019-05-20 | 3,875 | 3,900 | 3,785 | 3,825 | 47,400 | 1,912.50 |
| 2019-05-17 | 3,780 | 3,865 | 3,725 | 3,835 | 76,600 | 1,917.50 |
| 2019-05-16 | 3,790 | 3,790 | 3,680 | 3,750 | 85,200 | 1,875 |
| 2019-05-15 | 3,900 | 3,900 | 3,765 | 3,815 | 75,700 | 1,907.50 |
| 2019-05-14 | 3,870 | 3,895 | 3,755 | 3,865 | 114,500 | 1,932.50 |
| 2019-05-13 | 3,905 | 3,980 | 3,775 | 3,935 | 194,900 | 1,967.50 |
| 2019-05-10 | 4,090 | 4,225 | 4,040 | 4,115 | 166,500 | 2,057.50 |
| 2019-05-09 | 4,010 | 4,030 | 3,950 | 3,970 | 74,800 | 1,985 |
| 2019-05-08 | 4,090 | 4,100 | 4,045 | 4,055 | 54,600 | 2,027.50 |
| 2019-05-07 | 4,235 | 4,240 | 4,120 | 4,125 | 51,100 | 2,062.50 |
| 2019-04-26 | 4,245 | 4,280 | 4,200 | 4,260 | 26,400 | 2,130 |
| 2019-04-25 | 4,260 | 4,310 | 4,260 | 4,300 | 33,500 | 2,150 |
| 2019-04-24 | 4,290 | 4,300 | 4,235 | 4,235 | 36,000 | 2,117.50 |
| 2019-04-23 | 4,375 | 4,375 | 4,260 | 4,300 | 46,100 | 2,150 |
| 2019-04-22 | 4,350 | 4,350 | 4,295 | 4,325 | 38,000 | 2,162.50 |
| 2019-04-19 | 4,425 | 4,425 | 4,335 | 4,355 | 35,200 | 2,177.50 |
| 2019-04-18 | 4,500 | 4,500 | 4,345 | 4,355 | 50,400 | 2,177.50 |
| 2019-04-17 | 4,535 | 4,535 | 4,445 | 4,500 | 53,700 | 2,250 |
| 2019-04-16 | 4,505 | 4,545 | 4,485 | 4,535 | 39,900 | 2,267.50 |
| 2019-04-15 | 4,460 | 4,530 | 4,460 | 4,505 | 37,300 | 2,252.50 |
| 2019-04-12 | 4,465 | 4,465 | 4,385 | 4,410 | 49,100 | 2,205 |
| 2019-04-11 | 4,485 | 4,495 | 4,460 | 4,495 | 17,400 | 2,247.50 |
| 2019-04-10 | 4,495 | 4,500 | 4,470 | 4,485 | 36,700 | 2,242.50 |
| 2019-04-09 | 4,545 | 4,585 | 4,490 | 4,585 | 39,000 | 2,292.50 |
| 2019-04-08 | 4,540 | 4,570 | 4,485 | 4,515 | 39,600 | 2,257.50 |
| 2019-04-05 | 4,575 | 4,615 | 4,535 | 4,600 | 48,300 | 2,300 |
| 2019-04-04 | 4,490 | 4,610 | 4,465 | 4,580 | 66,500 | 2,290 |
| 2019-04-03 | 4,435 | 4,455 | 4,375 | 4,450 | 57,900 | 2,225 |
| 2019-04-02 | 4,490 | 4,495 | 4,395 | 4,410 | 60,300 | 2,205 |
| 2019-04-01 | 4,520 | 4,530 | 4,470 | 4,490 | 83,700 | 2,245 |
| 2019-03-29 | 4,440 | 4,440 | 4,385 | 4,400 | 43,100 | 2,200 |
| 2019-03-28 | 4,430 | 4,440 | 4,335 | 4,405 | 66,600 | 2,202.50 |
| 2019-03-27 | 4,545 | 4,545 | 4,480 | 4,525 | 46,000 | 2,262.50 |
| 2019-03-26 | 4,460 | 4,560 | 4,460 | 4,550 | 83,900 | 2,275 |
| 2019-03-25 | 4,455 | 4,460 | 4,320 | 4,455 | 101,500 | 2,227.50 |
| 2019-03-22 | 4,510 | 4,580 | 4,475 | 4,580 | 115,100 | 2,290 |
| 2019-03-20 | 4,410 | 4,460 | 4,360 | 4,445 | 84,500 | 2,222.50 |
| 2019-03-19 | 4,530 | 4,535 | 4,405 | 4,465 | 78,300 | 2,232.50 |
| 2019-03-18 | 4,500 | 4,510 | 4,440 | 4,505 | 196,800 | 2,252.50 |
| 2019-03-15 | 4,365 | 4,410 | 4,345 | 4,395 | 74,900 | 2,197.50 |
| 2019-03-14 | 4,440 | 4,440 | 4,330 | 4,340 | 85,200 | 2,170 |
| 2019-03-13 | 4,440 | 4,440 | 4,280 | 4,405 | 264,700 | 2,202.50 |
| 2019-03-12 | 4,480 | 4,540 | 4,450 | 4,525 | 132,000 | 2,262.50 |
| 2019-03-11 | 4,395 | 4,450 | 4,375 | 4,410 | 68,300 | 2,205 |
| 2019-03-08 | 4,460 | 4,470 | 4,370 | 4,385 | 80,900 | 2,192.50 |
| 2019-03-07 | 4,505 | 4,520 | 4,480 | 4,500 | 65,800 | 2,250 |
| 2019-03-06 | 4,550 | 4,550 | 4,510 | 4,540 | 39,000 | 2,270 |
| 2019-03-05 | 4,525 | 4,550 | 4,485 | 4,550 | 42,300 | 2,275 |
| 2019-03-04 | 4,530 | 4,560 | 4,515 | 4,530 | 42,700 | 2,265 |
| 2019-03-01 | 4,545 | 4,585 | 4,515 | 4,520 | 38,100 | 2,260 |
| 2019-02-28 | 4,570 | 4,580 | 4,480 | 4,510 | 113,000 | 2,255 |
| 2019-02-27 | 4,620 | 4,655 | 4,550 | 4,605 | 112,800 | 2,302.50 |
| 2019-02-26 | 4,650 | 4,690 | 4,605 | 4,630 | 77,300 | 2,315 |
| 2019-02-25 | 4,650 | 4,705 | 4,645 | 4,700 | 65,700 | 2,350 |
| 2019-02-22 | 4,610 | 4,670 | 4,605 | 4,625 | 89,100 | 2,312.50 |
| 2019-02-21 | 4,650 | 4,710 | 4,620 | 4,695 | 84,300 | 2,347.50 |
| 2019-02-20 | 4,660 | 4,725 | 4,630 | 4,700 | 105,600 | 2,350 |
| 2019-02-19 | 4,735 | 4,735 | 4,655 | 4,695 | 83,500 | 2,347.50 |
| 2019-02-18 | 4,750 | 4,750 | 4,690 | 4,745 | 51,200 | 2,372.50 |
| 2019-02-15 | 4,650 | 4,735 | 4,625 | 4,680 | 51,700 | 2,340 |
| 2019-02-14 | 4,735 | 4,745 | 4,680 | 4,715 | 60,700 | 2,357.50 |
| 2019-02-13 | 4,695 | 4,745 | 4,665 | 4,735 | 77,700 | 2,367.50 |
| 2019-02-12 | 4,660 | 4,770 | 4,660 | 4,720 | 89,900 | 2,360 |
| 2019-02-08 | 4,595 | 4,645 | 4,550 | 4,615 | 60,700 | 2,307.50 |
| 2019-02-07 | 4,695 | 4,735 | 4,630 | 4,645 | 73,000 | 2,322.50 |
| 2019-02-06 | 4,705 | 4,730 | 4,610 | 4,650 | 85,200 | 2,325 |
| 2019-02-05 | 4,675 | 4,735 | 4,565 | 4,700 | 87,100 | 2,350 |
| 2019-02-04 | 4,685 | 4,750 | 4,650 | 4,670 | 98,300 | 2,335 |
| 2019-02-01 | 4,630 | 4,785 | 4,510 | 4,730 | 252,100 | 2,365 |
| 2019-01-31 | 4,285 | 4,290 | 4,200 | 4,220 | 82,800 | 2,110 |
| 2019-01-30 | 4,255 | 4,280 | 4,180 | 4,180 | 94,000 | 2,090 |
| 2019-01-29 | 4,195 | 4,295 | 4,155 | 4,275 | 81,500 | 2,137.50 |
| 2019-01-28 | 4,190 | 4,270 | 4,170 | 4,260 | 49,900 | 2,130 |
| 2019-01-25 | 4,130 | 4,190 | 4,130 | 4,155 | 50,100 | 2,077.50 |
| 2019-01-24 | 4,055 | 4,150 | 4,030 | 4,150 | 37,800 | 2,075 |
| 2019-01-23 | 3,955 | 4,120 | 3,910 | 4,065 | 138,600 | 2,032.50 |
| 2019-01-22 | 4,060 | 4,095 | 4,020 | 4,045 | 102,700 | 2,022.50 |
| 2019-01-21 | 4,055 | 4,115 | 4,035 | 4,060 | 47,500 | 2,030 |
| 2019-01-18 | 3,935 | 4,045 | 3,935 | 4,020 | 64,500 | 2,010 |
| 2019-01-17 | 4,015 | 4,100 | 3,995 | 4,030 | 50,100 | 2,015 |
| 2019-01-16 | 4,000 | 4,045 | 3,945 | 4,025 | 126,800 | 2,012.50 |
| 2019-01-15 | 3,965 | 4,035 | 3,885 | 3,990 | 205,900 | 1,995 |
| 2019-01-11 | 4,140 | 4,185 | 4,045 | 4,060 | 117,100 | 2,030 |
| 2019-01-10 | 3,940 | 4,025 | 3,905 | 4,015 | 70,100 | 2,007.50 |
| 2019-01-09 | 4,040 | 4,055 | 3,960 | 3,995 | 84,200 | 1,997.50 |
| 2019-01-08 | 3,990 | 4,065 | 3,975 | 3,990 | 82,000 | 1,995 |
| 2019-01-07 | 4,005 | 4,055 | 3,955 | 4,015 | 76,200 | 2,007.50 |
| 2019-01-04 | 3,900 | 3,910 | 3,795 | 3,835 | 101,300 | 1,917.50 |
分割・併合履歴 ： [2024-09-27]1株→2株
