6750 エレコム(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 | 4,495 | 4,495 | 4,410 | 4,420 | 72,500 | 2,210 |
| 2019-12-27 | 4,430 | 4,480 | 4,430 | 4,470 | 51,900 | 2,235 |
| 2019-12-26 | 4,370 | 4,430 | 4,370 | 4,425 | 69,500 | 2,212.50 |
| 2019-12-25 | 4,385 | 4,400 | 4,355 | 4,370 | 46,700 | 2,185 |
| 2019-12-24 | 4,400 | 4,410 | 4,330 | 4,345 | 78,000 | 2,172.50 |
| 2019-12-23 | 4,365 | 4,400 | 4,340 | 4,400 | 76,200 | 2,200 |
| 2019-12-20 | 4,290 | 4,345 | 4,270 | 4,315 | 74,800 | 2,157.50 |
| 2019-12-19 | 4,300 | 4,335 | 4,265 | 4,290 | 56,300 | 2,145 |
| 2019-12-18 | 4,350 | 4,350 | 4,260 | 4,315 | 89,300 | 2,157.50 |
| 2019-12-17 | 4,330 | 4,345 | 4,265 | 4,345 | 74,300 | 2,172.50 |
| 2019-12-16 | 4,305 | 4,310 | 4,255 | 4,280 | 77,300 | 2,140 |
| 2019-12-13 | 4,215 | 4,280 | 4,175 | 4,260 | 158,700 | 2,130 |
| 2019-12-12 | 4,225 | 4,225 | 4,150 | 4,185 | 65,500 | 2,092.50 |
| 2019-12-11 | 4,125 | 4,210 | 4,125 | 4,200 | 98,700 | 2,100 |
| 2019-12-10 | 4,165 | 4,175 | 4,115 | 4,125 | 94,700 | 2,062.50 |
| 2019-12-09 | 4,130 | 4,130 | 4,090 | 4,125 | 68,600 | 2,062.50 |
| 2019-12-06 | 4,115 | 4,115 | 4,075 | 4,115 | 46,700 | 2,057.50 |
| 2019-12-05 | 4,100 | 4,125 | 4,065 | 4,115 | 52,200 | 2,057.50 |
| 2019-12-04 | 4,120 | 4,140 | 4,085 | 4,115 | 77,500 | 2,057.50 |
| 2019-12-03 | 4,115 | 4,150 | 4,105 | 4,140 | 59,200 | 2,070 |
| 2019-12-02 | 4,115 | 4,165 | 4,115 | 4,145 | 61,600 | 2,072.50 |
| 2019-11-29 | 4,170 | 4,170 | 4,130 | 4,130 | 42,100 | 2,065 |
| 2019-11-28 | 4,240 | 4,240 | 4,165 | 4,190 | 67,600 | 2,095 |
| 2019-11-27 | 4,195 | 4,250 | 4,175 | 4,240 | 68,000 | 2,120 |
| 2019-11-26 | 4,135 | 4,190 | 4,115 | 4,190 | 71,600 | 2,095 |
| 2019-11-25 | 4,215 | 4,215 | 4,125 | 4,130 | 69,200 | 2,065 |
| 2019-11-22 | 4,255 | 4,265 | 4,165 | 4,190 | 118,300 | 2,095 |
| 2019-11-21 | 4,230 | 4,295 | 4,200 | 4,290 | 197,500 | 2,145 |
| 2019-11-20 | 4,120 | 4,210 | 4,100 | 4,210 | 149,400 | 2,105 |
| 2019-11-19 | 4,100 | 4,120 | 4,020 | 4,095 | 146,100 | 2,047.50 |
| 2019-11-18 | 4,100 | 4,150 | 4,075 | 4,100 | 144,000 | 2,050 |
| 2019-11-15 | 4,010 | 4,145 | 4,005 | 4,065 | 230,300 | 2,032.50 |
| 2019-11-14 | 3,905 | 3,990 | 3,900 | 3,960 | 175,000 | 1,980 |
| 2019-11-13 | 3,865 | 3,890 | 3,850 | 3,880 | 117,700 | 1,940 |
| 2019-11-12 | 3,940 | 3,940 | 3,855 | 3,865 | 144,000 | 1,932.50 |
| 2019-11-11 | 3,900 | 3,905 | 3,845 | 3,905 | 185,200 | 1,952.50 |
| 2019-11-08 | 4,045 | 4,045 | 3,920 | 3,940 | 267,500 | 1,970 |
| 2019-11-07 | 4,050 | 4,050 | 3,940 | 4,025 | 445,100 | 2,012.50 |
| 2019-11-06 | 4,320 | 4,340 | 4,210 | 4,220 | 147,000 | 2,110 |
| 2019-11-05 | 4,325 | 4,350 | 4,275 | 4,350 | 118,900 | 2,175 |
| 2019-11-01 | 4,220 | 4,310 | 4,210 | 4,285 | 116,500 | 2,142.50 |
| 2019-10-31 | 4,210 | 4,245 | 4,180 | 4,220 | 169,700 | 2,110 |
| 2019-10-30 | 4,110 | 4,165 | 4,035 | 4,155 | 299,400 | 2,077.50 |
| 2019-10-29 | 4,095 | 4,160 | 4,080 | 4,105 | 120,000 | 2,052.50 |
| 2019-10-28 | 4,130 | 4,150 | 4,065 | 4,095 | 96,300 | 2,047.50 |
| 2019-10-25 | 4,175 | 4,175 | 4,110 | 4,115 | 79,900 | 2,057.50 |
| 2019-10-24 | 4,155 | 4,155 | 4,100 | 4,145 | 80,000 | 2,072.50 |
| 2019-10-23 | 4,155 | 4,175 | 4,105 | 4,155 | 71,400 | 2,077.50 |
| 2019-10-21 | 4,105 | 4,175 | 4,085 | 4,120 | 79,200 | 2,060 |
| 2019-10-18 | 4,105 | 4,165 | 4,085 | 4,120 | 145,100 | 2,060 |
| 2019-10-17 | 4,085 | 4,100 | 4,045 | 4,070 | 99,900 | 2,035 |
| 2019-10-16 | 4,050 | 4,080 | 4,030 | 4,055 | 119,400 | 2,027.50 |
| 2019-10-15 | 3,995 | 4,075 | 3,985 | 4,010 | 149,700 | 2,005 |
| 2019-10-11 | 3,940 | 4,030 | 3,875 | 3,970 | 211,300 | 1,985 |
| 2019-10-10 | 4,105 | 4,125 | 4,015 | 4,065 | 169,600 | 2,032.50 |
| 2019-10-09 | 4,120 | 4,160 | 4,095 | 4,105 | 147,300 | 2,052.50 |
| 2019-10-08 | 4,250 | 4,280 | 4,125 | 4,155 | 159,900 | 2,077.50 |
| 2019-10-07 | 4,165 | 4,225 | 4,155 | 4,225 | 100,100 | 2,112.50 |
| 2019-10-04 | 4,150 | 4,175 | 4,105 | 4,160 | 128,300 | 2,080 |
| 2019-10-03 | 4,195 | 4,240 | 4,125 | 4,190 | 118,200 | 2,095 |
| 2019-10-02 | 4,225 | 4,340 | 4,220 | 4,255 | 144,100 | 2,127.50 |
| 2019-10-01 | 4,260 | 4,300 | 4,185 | 4,265 | 101,600 | 2,132.50 |
| 2019-09-30 | 4,280 | 4,325 | 4,205 | 4,240 | 88,600 | 2,120 |
| 2019-09-27 | 4,330 | 4,335 | 4,255 | 4,285 | 101,500 | 2,142.50 |
| 2019-09-26 | 4,360 | 4,410 | 4,290 | 4,325 | 182,300 | 2,162.50 |
| 2019-09-25 | 4,325 | 4,390 | 4,325 | 4,335 | 88,000 | 2,167.50 |
| 2019-09-24 | 4,310 | 4,370 | 4,270 | 4,350 | 146,700 | 2,175 |
| 2019-09-20 | 4,325 | 4,410 | 4,305 | 4,330 | 195,800 | 2,165 |
| 2019-09-19 | 4,080 | 4,310 | 4,080 | 4,285 | 229,000 | 2,142.50 |
| 2019-09-18 | 4,100 | 4,125 | 3,985 | 4,055 | 206,800 | 2,027.50 |
| 2019-09-17 | 4,130 | 4,185 | 4,085 | 4,170 | 104,700 | 2,085 |
| 2019-09-13 | 4,135 | 4,175 | 4,095 | 4,135 | 100,900 | 2,067.50 |
| 2019-09-12 | 4,135 | 4,160 | 4,090 | 4,125 | 141,800 | 2,062.50 |
| 2019-09-11 | 4,105 | 4,150 | 4,055 | 4,110 | 209,500 | 2,055 |
| 2019-09-10 | 4,315 | 4,340 | 4,155 | 4,175 | 151,500 | 2,087.50 |
| 2019-09-09 | 4,255 | 4,325 | 4,255 | 4,320 | 50,600 | 2,160 |
| 2019-09-06 | 4,320 | 4,320 | 4,235 | 4,270 | 96,900 | 2,135 |
| 2019-09-05 | 4,220 | 4,325 | 4,195 | 4,290 | 134,300 | 2,145 |
| 2019-09-04 | 4,180 | 4,210 | 4,155 | 4,180 | 74,000 | 2,090 |
| 2019-09-03 | 4,190 | 4,225 | 4,160 | 4,185 | 57,900 | 2,092.50 |
| 2019-09-02 | 4,180 | 4,205 | 4,140 | 4,205 | 42,000 | 2,102.50 |
| 2019-08-30 | 4,160 | 4,210 | 4,125 | 4,175 | 139,400 | 2,087.50 |
| 2019-08-29 | 4,185 | 4,185 | 4,075 | 4,090 | 112,900 | 2,045 |
| 2019-08-28 | 4,185 | 4,230 | 4,145 | 4,185 | 147,300 | 2,092.50 |
| 2019-08-27 | 4,160 | 4,215 | 4,135 | 4,170 | 126,800 | 2,085 |
| 2019-08-26 | 3,995 | 4,125 | 3,975 | 4,120 | 125,400 | 2,060 |
| 2019-08-23 | 4,050 | 4,065 | 3,935 | 4,060 | 149,200 | 2,030 |
| 2019-08-22 | 4,040 | 4,115 | 4,010 | 4,085 | 124,800 | 2,042.50 |
| 2019-08-21 | 4,205 | 4,220 | 4,015 | 4,035 | 175,800 | 2,017.50 |
| 2019-08-20 | 4,150 | 4,250 | 4,130 | 4,250 | 105,300 | 2,125 |
| 2019-08-19 | 4,195 | 4,205 | 4,145 | 4,155 | 99,100 | 2,077.50 |
| 2019-08-16 | 4,060 | 4,195 | 4,060 | 4,180 | 160,000 | 2,090 |
| 2019-08-15 | 4,000 | 4,095 | 3,990 | 4,095 | 173,400 | 2,047.50 |
| 2019-08-14 | 4,000 | 4,100 | 3,965 | 4,090 | 172,800 | 2,045 |
| 2019-08-13 | 3,875 | 3,965 | 3,875 | 3,930 | 125,100 | 1,965 |
| 2019-08-09 | 3,895 | 3,935 | 3,850 | 3,920 | 97,200 | 1,960 |
| 2019-08-08 | 3,895 | 3,895 | 3,785 | 3,870 | 128,900 | 1,935 |
| 2019-08-07 | 3,930 | 3,985 | 3,790 | 3,890 | 320,800 | 1,945 |
| 2019-08-06 | 3,745 | 3,810 | 3,670 | 3,790 | 184,500 | 1,895 |
| 2019-08-05 | 3,835 | 3,885 | 3,785 | 3,870 | 93,000 | 1,935 |
| 2019-08-02 | 3,890 | 3,930 | 3,840 | 3,875 | 78,400 | 1,937.50 |
| 2019-08-01 | 3,900 | 3,965 | 3,870 | 3,935 | 97,800 | 1,967.50 |
| 2019-07-31 | 3,980 | 3,990 | 3,915 | 3,955 | 104,200 | 1,977.50 |
| 2019-07-30 | 4,005 | 4,060 | 4,005 | 4,030 | 85,900 | 2,015 |
| 2019-07-29 | 3,950 | 4,020 | 3,950 | 4,000 | 74,700 | 2,000 |
| 2019-07-26 | 3,910 | 3,945 | 3,885 | 3,940 | 44,400 | 1,970 |
| 2019-07-25 | 3,905 | 3,935 | 3,900 | 3,910 | 41,700 | 1,955 |
| 2019-07-24 | 3,875 | 3,925 | 3,825 | 3,905 | 77,200 | 1,952.50 |
| 2019-07-23 | 3,795 | 3,870 | 3,795 | 3,845 | 44,000 | 1,922.50 |
| 2019-07-22 | 3,725 | 3,835 | 3,720 | 3,795 | 77,100 | 1,897.50 |
| 2019-07-19 | 3,730 | 3,780 | 3,685 | 3,745 | 117,900 | 1,872.50 |
| 2019-07-18 | 3,845 | 3,850 | 3,775 | 3,780 | 71,500 | 1,890 |
| 2019-07-17 | 3,870 | 3,925 | 3,855 | 3,880 | 103,100 | 1,940 |
| 2019-07-16 | 3,910 | 3,940 | 3,875 | 3,875 | 80,300 | 1,937.50 |
| 2019-07-12 | 3,900 | 3,940 | 3,875 | 3,890 | 63,000 | 1,945 |
| 2019-07-11 | 3,860 | 3,880 | 3,830 | 3,880 | 68,700 | 1,940 |
| 2019-07-10 | 3,770 | 3,850 | 3,770 | 3,835 | 63,900 | 1,917.50 |
| 2019-07-09 | 3,770 | 3,840 | 3,770 | 3,785 | 104,100 | 1,892.50 |
| 2019-07-08 | 3,765 | 3,820 | 3,755 | 3,770 | 83,600 | 1,885 |
| 2019-07-05 | 3,735 | 3,755 | 3,715 | 3,745 | 44,100 | 1,872.50 |
| 2019-07-04 | 3,750 | 3,770 | 3,740 | 3,745 | 47,100 | 1,872.50 |
| 2019-07-03 | 3,750 | 3,760 | 3,725 | 3,750 | 53,700 | 1,875 |
| 2019-07-02 | 3,720 | 3,770 | 3,695 | 3,750 | 59,300 | 1,875 |
| 2019-07-01 | 3,700 | 3,715 | 3,655 | 3,710 | 64,500 | 1,855 |
| 2019-06-28 | 3,630 | 3,685 | 3,615 | 3,650 | 94,700 | 1,825 |
| 2019-06-27 | 3,545 | 3,575 | 3,525 | 3,565 | 45,600 | 1,782.50 |
| 2019-06-26 | 3,515 | 3,565 | 3,485 | 3,525 | 71,100 | 1,762.50 |
| 2019-06-25 | 3,505 | 3,555 | 3,470 | 3,520 | 35,500 | 1,760 |
| 2019-06-24 | 3,540 | 3,545 | 3,515 | 3,525 | 34,900 | 1,762.50 |
| 2019-06-21 | 3,515 | 3,540 | 3,445 | 3,535 | 105,000 | 1,767.50 |
| 2019-06-20 | 3,500 | 3,535 | 3,500 | 3,535 | 37,700 | 1,767.50 |
| 2019-06-19 | 3,460 | 3,500 | 3,435 | 3,495 | 61,300 | 1,747.50 |
| 2019-06-18 | 3,400 | 3,455 | 3,400 | 3,420 | 63,700 | 1,710 |
| 2019-06-17 | 3,450 | 3,465 | 3,405 | 3,415 | 68,400 | 1,707.50 |
| 2019-06-14 | 3,425 | 3,490 | 3,395 | 3,470 | 81,900 | 1,735 |
| 2019-06-13 | 3,420 | 3,465 | 3,410 | 3,440 | 69,300 | 1,720 |
| 2019-06-12 | 3,465 | 3,500 | 3,410 | 3,450 | 116,200 | 1,725 |
| 2019-06-11 | 3,590 | 3,595 | 3,500 | 3,520 | 102,100 | 1,760 |
| 2019-06-10 | 3,575 | 3,615 | 3,565 | 3,610 | 62,600 | 1,805 |
| 2019-06-07 | 3,545 | 3,565 | 3,505 | 3,545 | 89,100 | 1,772.50 |
| 2019-06-06 | 3,535 | 3,545 | 3,485 | 3,545 | 72,900 | 1,772.50 |
| 2019-06-05 | 3,530 | 3,585 | 3,500 | 3,550 | 82,200 | 1,775 |
| 2019-06-04 | 3,460 | 3,500 | 3,405 | 3,440 | 74,200 | 1,720 |
| 2019-06-03 | 3,440 | 3,575 | 3,430 | 3,490 | 95,100 | 1,745 |
| 2019-05-31 | 3,450 | 3,545 | 3,420 | 3,520 | 95,600 | 1,760 |
| 2019-05-30 | 3,530 | 3,535 | 3,460 | 3,475 | 106,500 | 1,737.50 |
| 2019-05-29 | 3,645 | 3,695 | 3,585 | 3,590 | 97,300 | 1,795 |
| 2019-05-28 | 3,625 | 3,670 | 3,585 | 3,655 | 140,100 | 1,827.50 |
| 2019-05-27 | 3,625 | 3,655 | 3,595 | 3,625 | 82,700 | 1,812.50 |
| 2019-05-24 | 3,540 | 3,690 | 3,540 | 3,625 | 208,200 | 1,812.50 |
| 2019-05-23 | 3,355 | 3,550 | 3,355 | 3,500 | 339,000 | 1,750 |
| 2019-05-22 | 3,360 | 3,415 | 3,290 | 3,355 | 144,600 | 1,677.50 |
| 2019-05-21 | 3,355 | 3,405 | 3,335 | 3,380 | 68,500 | 1,690 |
| 2019-05-20 | 3,415 | 3,460 | 3,390 | 3,410 | 93,900 | 1,705 |
| 2019-05-17 | 3,415 | 3,460 | 3,385 | 3,405 | 87,000 | 1,702.50 |
| 2019-05-16 | 3,330 | 3,405 | 3,310 | 3,385 | 117,900 | 1,692.50 |
| 2019-05-15 | 3,340 | 3,375 | 3,265 | 3,335 | 81,000 | 1,667.50 |
| 2019-05-14 | 3,270 | 3,365 | 3,250 | 3,330 | 99,600 | 1,665 |
| 2019-05-13 | 3,385 | 3,420 | 3,340 | 3,390 | 67,500 | 1,695 |
| 2019-05-10 | 3,415 | 3,475 | 3,370 | 3,385 | 90,400 | 1,692.50 |
| 2019-05-09 | 3,535 | 3,535 | 3,320 | 3,365 | 206,000 | 1,682.50 |
| 2019-05-08 | 3,620 | 3,660 | 3,505 | 3,600 | 83,700 | 1,800 |
| 2019-05-07 | 3,670 | 3,745 | 3,655 | 3,680 | 97,200 | 1,840 |
| 2019-04-26 | 3,760 | 3,760 | 3,690 | 3,720 | 54,000 | 1,860 |
| 2019-04-25 | 3,700 | 3,760 | 3,680 | 3,750 | 96,500 | 1,875 |
| 2019-04-24 | 3,700 | 3,730 | 3,675 | 3,690 | 62,200 | 1,845 |
| 2019-04-23 | 3,655 | 3,680 | 3,625 | 3,670 | 38,300 | 1,835 |
| 2019-04-22 | 3,600 | 3,665 | 3,585 | 3,655 | 40,800 | 1,827.50 |
| 2019-04-19 | 3,630 | 3,640 | 3,585 | 3,600 | 50,400 | 1,800 |
| 2019-04-18 | 3,710 | 3,715 | 3,610 | 3,620 | 56,400 | 1,810 |
| 2019-04-17 | 3,730 | 3,735 | 3,660 | 3,710 | 58,900 | 1,855 |
| 2019-04-16 | 3,720 | 3,760 | 3,695 | 3,715 | 89,800 | 1,857.50 |
| 2019-04-15 | 3,730 | 3,750 | 3,650 | 3,715 | 161,300 | 1,857.50 |
| 2019-04-12 | 3,580 | 3,595 | 3,540 | 3,590 | 78,000 | 1,795 |
| 2019-04-11 | 3,555 | 3,580 | 3,530 | 3,565 | 73,200 | 1,782.50 |
| 2019-04-10 | 3,485 | 3,540 | 3,485 | 3,535 | 66,600 | 1,767.50 |
| 2019-04-09 | 3,455 | 3,480 | 3,430 | 3,480 | 56,500 | 1,740 |
| 2019-04-08 | 3,440 | 3,475 | 3,425 | 3,465 | 49,400 | 1,732.50 |
| 2019-04-05 | 3,430 | 3,440 | 3,390 | 3,440 | 42,600 | 1,720 |
| 2019-04-04 | 3,420 | 3,440 | 3,405 | 3,415 | 53,200 | 1,707.50 |
| 2019-04-03 | 3,425 | 3,440 | 3,365 | 3,440 | 61,500 | 1,720 |
| 2019-04-02 | 3,450 | 3,475 | 3,400 | 3,410 | 55,700 | 1,705 |
| 2019-04-01 | 3,460 | 3,600 | 3,405 | 3,415 | 104,000 | 1,707.50 |
| 2019-03-29 | 3,375 | 3,435 | 3,360 | 3,415 | 103,500 | 1,707.50 |
| 2019-03-28 | 3,355 | 3,365 | 3,320 | 3,355 | 107,200 | 1,677.50 |
| 2019-03-27 | 3,365 | 3,410 | 3,340 | 3,405 | 117,400 | 1,702.50 |
| 2019-03-26 | 3,345 | 3,385 | 3,335 | 3,385 | 221,600 | 1,692.50 |
| 2019-03-25 | 3,360 | 3,375 | 3,295 | 3,315 | 195,900 | 1,657.50 |
| 2019-03-22 | 3,290 | 3,365 | 3,290 | 3,360 | 136,800 | 1,680 |
| 2019-03-20 | 3,200 | 3,285 | 3,190 | 3,280 | 97,900 | 1,640 |
| 2019-03-19 | 3,245 | 3,250 | 3,195 | 3,225 | 74,800 | 1,612.50 |
| 2019-03-18 | 3,295 | 3,310 | 3,245 | 3,270 | 81,300 | 1,635 |
| 2019-03-15 | 3,230 | 3,275 | 3,225 | 3,265 | 107,700 | 1,632.50 |
| 2019-03-14 | 3,300 | 3,300 | 3,195 | 3,220 | 162,000 | 1,610 |
| 2019-03-13 | 3,315 | 3,330 | 3,295 | 3,315 | 122,100 | 1,657.50 |
| 2019-03-12 | 3,380 | 3,400 | 3,295 | 3,325 | 159,700 | 1,662.50 |
| 2019-03-11 | 3,325 | 3,340 | 3,265 | 3,330 | 107,800 | 1,665 |
| 2019-03-08 | 3,350 | 3,380 | 3,315 | 3,330 | 86,200 | 1,665 |
| 2019-03-07 | 3,405 | 3,415 | 3,380 | 3,400 | 77,400 | 1,700 |
| 2019-03-06 | 3,405 | 3,410 | 3,385 | 3,405 | 114,200 | 1,702.50 |
| 2019-03-05 | 3,425 | 3,425 | 3,365 | 3,395 | 79,400 | 1,697.50 |
| 2019-03-04 | 3,410 | 3,415 | 3,375 | 3,405 | 73,200 | 1,702.50 |
| 2019-03-01 | 3,400 | 3,415 | 3,375 | 3,375 | 44,600 | 1,687.50 |
| 2019-02-28 | 3,365 | 3,400 | 3,350 | 3,390 | 79,600 | 1,695 |
| 2019-02-27 | 3,370 | 3,380 | 3,320 | 3,370 | 82,900 | 1,685 |
| 2019-02-26 | 3,390 | 3,390 | 3,330 | 3,345 | 61,100 | 1,672.50 |
| 2019-02-25 | 3,385 | 3,430 | 3,355 | 3,385 | 105,600 | 1,692.50 |
| 2019-02-22 | 3,310 | 3,365 | 3,270 | 3,350 | 64,300 | 1,675 |
| 2019-02-21 | 3,345 | 3,355 | 3,310 | 3,355 | 77,100 | 1,677.50 |
| 2019-02-20 | 3,390 | 3,390 | 3,345 | 3,345 | 87,000 | 1,672.50 |
| 2019-02-19 | 3,325 | 3,390 | 3,325 | 3,375 | 72,000 | 1,687.50 |
| 2019-02-18 | 3,360 | 3,380 | 3,305 | 3,355 | 74,300 | 1,677.50 |
| 2019-02-15 | 3,300 | 3,360 | 3,260 | 3,345 | 84,400 | 1,672.50 |
| 2019-02-14 | 3,375 | 3,400 | 3,325 | 3,330 | 176,300 | 1,665 |
| 2019-02-13 | 3,310 | 3,350 | 3,290 | 3,330 | 85,600 | 1,665 |
| 2019-02-12 | 3,305 | 3,350 | 3,285 | 3,300 | 129,700 | 1,650 |
| 2019-02-08 | 3,200 | 3,300 | 3,200 | 3,275 | 267,200 | 1,637.50 |
| 2019-02-07 | 3,145 | 3,220 | 3,075 | 3,220 | 199,800 | 1,610 |
| 2019-02-06 | 3,155 | 3,225 | 3,130 | 3,150 | 113,200 | 1,575 |
| 2019-02-05 | 3,060 | 3,180 | 3,060 | 3,155 | 129,200 | 1,577.50 |
| 2019-02-04 | 2,970 | 3,095 | 2,954 | 3,075 | 175,600 | 1,537.50 |
| 2019-02-01 | 2,905 | 2,980 | 2,901 | 2,970 | 162,400 | 1,485 |
| 2019-01-31 | 2,947 | 2,949 | 2,886 | 2,904 | 110,800 | 1,452 |
| 2019-01-30 | 2,855 | 2,920 | 2,835 | 2,900 | 153,100 | 1,450 |
| 2019-01-29 | 2,850 | 2,856 | 2,820 | 2,855 | 78,100 | 1,427.50 |
| 2019-01-28 | 2,850 | 2,858 | 2,837 | 2,837 | 80,400 | 1,418.50 |
| 2019-01-25 | 2,865 | 2,878 | 2,838 | 2,844 | 61,800 | 1,422 |
| 2019-01-24 | 2,866 | 2,881 | 2,832 | 2,874 | 77,900 | 1,437 |
| 2019-01-23 | 2,837 | 2,861 | 2,819 | 2,843 | 73,100 | 1,421.50 |
| 2019-01-22 | 2,924 | 2,924 | 2,811 | 2,879 | 110,700 | 1,439.50 |
| 2019-01-21 | 2,911 | 2,930 | 2,870 | 2,904 | 68,600 | 1,452 |
| 2019-01-18 | 2,882 | 2,959 | 2,860 | 2,941 | 119,300 | 1,470.50 |
| 2019-01-17 | 2,900 | 2,925 | 2,871 | 2,892 | 71,300 | 1,446 |
| 2019-01-16 | 2,867 | 2,939 | 2,867 | 2,899 | 100,200 | 1,449.50 |
| 2019-01-15 | 2,844 | 2,884 | 2,826 | 2,864 | 69,600 | 1,432 |
| 2019-01-11 | 2,790 | 2,855 | 2,779 | 2,835 | 93,200 | 1,417.50 |
| 2019-01-10 | 2,799 | 2,825 | 2,768 | 2,776 | 73,000 | 1,388 |
| 2019-01-09 | 2,798 | 2,803 | 2,758 | 2,788 | 103,300 | 1,394 |
| 2019-01-08 | 2,800 | 2,802 | 2,748 | 2,800 | 65,600 | 1,400 |
| 2019-01-07 | 2,790 | 2,820 | 2,746 | 2,767 | 96,300 | 1,383.50 |
| 2019-01-04 | 2,762 | 2,777 | 2,662 | 2,704 | 170,200 | 1,352 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2015-09-28]1株→2株 [2008-03-26]1株→1.5株
