6920 レーザーテック(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 | 5,690 | 5,690 | 5,370 | 5,560 | 2,014,500 | 5,560 |
| 2019-12-27 | 5,600 | 5,780 | 5,530 | 5,710 | 1,887,200 | 5,710 |
| 2019-12-26 | 11,050 | 11,140 | 10,990 | 11,120 | 644,700 | 5,560 |
| 2019-12-25 | 11,100 | 11,200 | 10,970 | 11,130 | 750,600 | 5,565 |
| 2019-12-24 | 10,800 | 11,110 | 10,710 | 11,060 | 1,010,000 | 5,530 |
| 2019-12-23 | 11,070 | 11,170 | 10,680 | 10,810 | 1,078,900 | 5,405 |
| 2019-12-20 | 10,290 | 10,880 | 10,290 | 10,830 | 1,617,700 | 5,415 |
| 2019-12-19 | 10,100 | 10,260 | 10,050 | 10,200 | 592,800 | 5,100 |
| 2019-12-18 | 9,940 | 10,260 | 9,880 | 10,100 | 1,269,900 | 5,050 |
| 2019-12-17 | 10,040 | 10,040 | 9,720 | 9,920 | 700,800 | 4,960 |
| 2019-12-16 | 9,900 | 10,070 | 9,840 | 9,920 | 692,800 | 4,960 |
| 2019-12-13 | 9,950 | 9,970 | 9,740 | 9,850 | 700,200 | 4,925 |
| 2019-12-12 | 9,690 | 9,890 | 9,660 | 9,760 | 642,900 | 4,880 |
| 2019-12-11 | 9,570 | 9,700 | 9,520 | 9,600 | 448,700 | 4,800 |
| 2019-12-10 | 9,410 | 9,700 | 9,260 | 9,620 | 855,200 | 4,810 |
| 2019-12-09 | 9,990 | 9,990 | 9,560 | 9,580 | 785,800 | 4,790 |
| 2019-12-06 | 9,870 | 10,010 | 9,780 | 9,870 | 980,500 | 4,935 |
| 2019-12-05 | 9,850 | 9,960 | 9,680 | 9,850 | 914,400 | 4,925 |
| 2019-12-04 | 9,680 | 9,800 | 9,480 | 9,660 | 858,100 | 4,830 |
| 2019-12-03 | 9,490 | 9,820 | 9,470 | 9,750 | 912,300 | 4,875 |
| 2019-12-02 | 9,410 | 9,630 | 9,400 | 9,580 | 586,500 | 4,790 |
| 2019-11-29 | 9,420 | 9,610 | 9,380 | 9,450 | 894,500 | 4,725 |
| 2019-11-28 | 9,250 | 9,380 | 9,180 | 9,310 | 643,200 | 4,655 |
| 2019-11-27 | 9,230 | 9,300 | 9,010 | 9,250 | 913,200 | 4,625 |
| 2019-11-26 | 9,000 | 9,260 | 8,980 | 9,160 | 1,383,400 | 4,580 |
| 2019-11-25 | 8,770 | 8,840 | 8,660 | 8,750 | 585,300 | 4,375 |
| 2019-11-22 | 8,510 | 8,650 | 8,380 | 8,590 | 659,400 | 4,295 |
| 2019-11-21 | 8,640 | 8,720 | 8,360 | 8,660 | 1,012,600 | 4,330 |
| 2019-11-20 | 8,740 | 8,940 | 8,660 | 8,720 | 752,500 | 4,360 |
| 2019-11-19 | 9,070 | 9,070 | 8,770 | 8,840 | 1,069,000 | 4,420 |
| 2019-11-18 | 8,800 | 9,190 | 8,760 | 9,080 | 1,268,400 | 4,540 |
| 2019-11-15 | 8,310 | 8,730 | 8,220 | 8,680 | 946,700 | 4,340 |
| 2019-11-14 | 8,400 | 8,470 | 8,290 | 8,310 | 639,700 | 4,155 |
| 2019-11-13 | 8,150 | 8,510 | 8,150 | 8,480 | 1,488,100 | 4,240 |
| 2019-11-12 | 7,880 | 8,120 | 7,880 | 8,110 | 522,700 | 4,055 |
| 2019-11-11 | 7,850 | 7,980 | 7,830 | 7,920 | 407,200 | 3,960 |
| 2019-11-08 | 8,000 | 8,010 | 7,780 | 7,870 | 442,900 | 3,935 |
| 2019-11-07 | 7,790 | 7,980 | 7,720 | 7,960 | 648,000 | 3,980 |
| 2019-11-06 | 7,800 | 8,000 | 7,690 | 7,910 | 652,600 | 3,955 |
| 2019-11-05 | 8,120 | 8,120 | 7,740 | 7,760 | 762,300 | 3,880 |
| 2019-11-01 | 7,750 | 8,000 | 7,580 | 7,950 | 674,100 | 3,975 |
| 2019-10-31 | 8,340 | 8,390 | 7,760 | 7,840 | 1,245,400 | 3,920 |
| 2019-10-30 | 8,200 | 8,350 | 8,080 | 8,310 | 1,032,900 | 4,155 |
| 2019-10-29 | 8,000 | 8,190 | 7,770 | 8,140 | 1,423,300 | 4,070 |
| 2019-10-28 | 8,030 | 8,270 | 8,030 | 8,140 | 910,900 | 4,070 |
| 2019-10-25 | 7,850 | 7,960 | 7,670 | 7,950 | 748,300 | 3,975 |
| 2019-10-24 | 7,710 | 7,880 | 7,660 | 7,840 | 615,500 | 3,920 |
| 2019-10-23 | 7,540 | 7,680 | 7,380 | 7,660 | 575,000 | 3,830 |
| 2019-10-21 | 7,630 | 7,660 | 7,490 | 7,490 | 801,800 | 3,745 |
| 2019-10-18 | 7,750 | 7,770 | 7,520 | 7,680 | 1,077,000 | 3,840 |
| 2019-10-17 | 7,760 | 7,840 | 7,450 | 7,760 | 1,071,600 | 3,880 |
| 2019-10-16 | 7,900 | 8,050 | 7,730 | 8,000 | 1,085,300 | 4,000 |
| 2019-10-15 | 7,870 | 7,900 | 7,710 | 7,800 | 569,900 | 3,900 |
| 2019-10-11 | 7,570 | 7,760 | 7,540 | 7,730 | 689,600 | 3,865 |
| 2019-10-10 | 7,540 | 7,550 | 7,340 | 7,500 | 584,300 | 3,750 |
| 2019-10-09 | 7,490 | 7,600 | 7,370 | 7,450 | 744,700 | 3,725 |
| 2019-10-08 | 7,370 | 7,590 | 7,310 | 7,580 | 825,500 | 3,790 |
| 2019-10-07 | 6,960 | 7,260 | 6,920 | 7,250 | 780,600 | 3,625 |
| 2019-10-04 | 7,000 | 7,000 | 6,740 | 6,900 | 640,200 | 3,450 |
| 2019-10-03 | 6,770 | 6,990 | 6,770 | 6,930 | 369,900 | 3,465 |
| 2019-10-02 | 6,760 | 6,920 | 6,720 | 6,870 | 295,500 | 3,435 |
| 2019-10-01 | 6,800 | 6,860 | 6,710 | 6,850 | 386,300 | 3,425 |
| 2019-09-30 | 6,660 | 6,800 | 6,650 | 6,760 | 349,300 | 3,380 |
| 2019-09-27 | 6,690 | 6,780 | 6,400 | 6,760 | 477,400 | 3,380 |
| 2019-09-26 | 6,780 | 6,830 | 6,680 | 6,710 | 333,100 | 3,355 |
| 2019-09-25 | 6,650 | 6,690 | 6,580 | 6,650 | 271,600 | 3,325 |
| 2019-09-24 | 6,700 | 6,870 | 6,630 | 6,710 | 541,100 | 3,355 |
| 2019-09-20 | 6,590 | 6,760 | 6,560 | 6,700 | 475,400 | 3,350 |
| 2019-09-19 | 6,540 | 6,700 | 6,520 | 6,580 | 443,800 | 3,290 |
| 2019-09-18 | 6,590 | 6,620 | 6,400 | 6,460 | 373,600 | 3,230 |
| 2019-09-17 | 6,420 | 6,620 | 6,410 | 6,600 | 472,100 | 3,300 |
| 2019-09-13 | 6,500 | 6,500 | 6,250 | 6,390 | 596,900 | 3,195 |
| 2019-09-12 | 6,580 | 6,630 | 6,470 | 6,490 | 379,900 | 3,245 |
| 2019-09-11 | 6,280 | 6,460 | 6,200 | 6,460 | 429,300 | 3,230 |
| 2019-09-10 | 6,570 | 6,570 | 6,290 | 6,310 | 529,800 | 3,155 |
| 2019-09-09 | 6,520 | 6,620 | 6,460 | 6,580 | 382,900 | 3,290 |
| 2019-09-06 | 6,600 | 6,690 | 6,380 | 6,490 | 538,900 | 3,245 |
| 2019-09-05 | 6,410 | 6,590 | 6,310 | 6,540 | 617,500 | 3,270 |
| 2019-09-04 | 6,300 | 6,400 | 6,250 | 6,340 | 371,700 | 3,170 |
| 2019-09-03 | 6,300 | 6,380 | 6,220 | 6,340 | 503,100 | 3,170 |
| 2019-09-02 | 6,090 | 6,350 | 6,070 | 6,300 | 552,000 | 3,150 |
| 2019-08-30 | 5,990 | 6,140 | 5,980 | 6,090 | 455,400 | 3,045 |
| 2019-08-29 | 5,930 | 5,970 | 5,880 | 5,890 | 694,100 | 2,945 |
| 2019-08-28 | 5,920 | 6,000 | 5,850 | 5,870 | 303,200 | 2,935 |
| 2019-08-27 | 5,900 | 6,000 | 5,860 | 5,930 | 360,000 | 2,965 |
| 2019-08-26 | 5,910 | 5,990 | 5,750 | 5,800 | 622,300 | 2,900 |
| 2019-08-23 | 5,980 | 6,180 | 5,900 | 6,110 | 358,600 | 3,055 |
| 2019-08-22 | 6,200 | 6,240 | 5,980 | 6,040 | 458,200 | 3,020 |
| 2019-08-21 | 6,250 | 6,300 | 6,040 | 6,110 | 764,800 | 3,055 |
| 2019-08-20 | 5,920 | 6,270 | 5,880 | 6,270 | 895,000 | 3,135 |
| 2019-08-19 | 5,980 | 6,010 | 5,680 | 5,780 | 657,700 | 2,890 |
| 2019-08-16 | 5,990 | 6,120 | 5,930 | 5,990 | 887,000 | 2,995 |
| 2019-08-15 | 5,560 | 5,920 | 5,530 | 5,890 | 1,060,100 | 2,945 |
| 2019-08-14 | 5,740 | 5,770 | 5,630 | 5,670 | 519,200 | 2,835 |
| 2019-08-13 | 5,360 | 5,590 | 5,350 | 5,540 | 580,100 | 2,770 |
| 2019-08-09 | 5,800 | 5,840 | 5,380 | 5,450 | 1,051,900 | 2,725 |
| 2019-08-08 | 5,690 | 5,770 | 5,370 | 5,710 | 1,796,100 | 2,855 |
| 2019-08-07 | 5,030 | 5,060 | 4,920 | 5,010 | 438,000 | 2,505 |
| 2019-08-06 | 4,825 | 5,030 | 4,800 | 4,970 | 507,300 | 2,485 |
| 2019-08-05 | 5,060 | 5,120 | 4,980 | 5,050 | 429,000 | 2,525 |
| 2019-08-02 | 5,120 | 5,190 | 5,060 | 5,170 | 348,100 | 2,585 |
| 2019-08-01 | 5,180 | 5,320 | 5,170 | 5,260 | 221,500 | 2,630 |
| 2019-07-31 | 5,200 | 5,320 | 5,160 | 5,270 | 251,400 | 2,635 |
| 2019-07-30 | 5,150 | 5,340 | 5,140 | 5,270 | 264,900 | 2,635 |
| 2019-07-29 | 5,160 | 5,180 | 5,050 | 5,160 | 244,200 | 2,580 |
| 2019-07-26 | 5,110 | 5,160 | 5,050 | 5,150 | 333,800 | 2,575 |
| 2019-07-25 | 5,230 | 5,290 | 5,130 | 5,200 | 443,000 | 2,600 |
| 2019-07-24 | 5,120 | 5,210 | 5,110 | 5,130 | 519,200 | 2,565 |
| 2019-07-23 | 4,970 | 5,080 | 4,970 | 5,020 | 398,100 | 2,510 |
| 2019-07-22 | 4,790 | 4,970 | 4,780 | 4,960 | 843,700 | 2,480 |
| 2019-07-19 | 4,645 | 4,820 | 4,630 | 4,745 | 1,000,700 | 2,372.50 |
| 2019-07-18 | 4,430 | 4,535 | 4,400 | 4,435 | 634,000 | 2,217.50 |
| 2019-07-17 | 4,285 | 4,435 | 4,235 | 4,420 | 480,000 | 2,210 |
| 2019-07-16 | 4,385 | 4,445 | 4,330 | 4,345 | 360,300 | 2,172.50 |
| 2019-07-12 | 4,420 | 4,430 | 4,250 | 4,285 | 365,700 | 2,142.50 |
| 2019-07-11 | 4,360 | 4,495 | 4,345 | 4,445 | 252,200 | 2,222.50 |
| 2019-07-10 | 4,300 | 4,390 | 4,290 | 4,360 | 188,000 | 2,180 |
| 2019-07-09 | 4,340 | 4,355 | 4,290 | 4,325 | 282,700 | 2,162.50 |
| 2019-07-08 | 4,425 | 4,425 | 4,290 | 4,310 | 314,600 | 2,155 |
| 2019-07-05 | 4,365 | 4,450 | 4,360 | 4,430 | 295,000 | 2,215 |
| 2019-07-04 | 4,375 | 4,440 | 4,260 | 4,425 | 424,500 | 2,212.50 |
| 2019-07-03 | 4,490 | 4,495 | 4,290 | 4,310 | 460,900 | 2,155 |
| 2019-07-02 | 4,510 | 4,600 | 4,480 | 4,585 | 548,500 | 2,292.50 |
| 2019-07-01 | 4,410 | 4,510 | 4,340 | 4,490 | 733,100 | 2,245 |
| 2019-06-28 | 4,210 | 4,285 | 4,190 | 4,270 | 561,700 | 2,135 |
| 2019-06-27 | 4,120 | 4,240 | 4,120 | 4,205 | 540,300 | 2,102.50 |
| 2019-06-26 | 3,960 | 4,125 | 3,940 | 4,055 | 441,700 | 2,027.50 |
| 2019-06-25 | 4,045 | 4,080 | 3,995 | 4,010 | 279,100 | 2,005 |
| 2019-06-24 | 3,960 | 4,050 | 3,910 | 4,045 | 248,500 | 2,022.50 |
| 2019-06-21 | 4,055 | 4,130 | 3,965 | 3,990 | 794,900 | 1,995 |
| 2019-06-20 | 3,930 | 3,985 | 3,820 | 3,970 | 315,800 | 1,985 |
| 2019-06-19 | 3,860 | 3,965 | 3,845 | 3,955 | 422,400 | 1,977.50 |
| 2019-06-18 | 3,640 | 3,695 | 3,605 | 3,665 | 344,300 | 1,832.50 |
| 2019-06-17 | 3,750 | 3,760 | 3,625 | 3,670 | 437,900 | 1,835 |
| 2019-06-14 | 3,855 | 3,900 | 3,760 | 3,795 | 395,800 | 1,897.50 |
| 2019-06-13 | 3,945 | 3,960 | 3,835 | 3,905 | 365,800 | 1,952.50 |
| 2019-06-12 | 4,010 | 4,055 | 3,950 | 4,030 | 343,400 | 2,015 |
| 2019-06-11 | 3,995 | 4,055 | 3,960 | 3,980 | 352,200 | 1,990 |
| 2019-06-10 | 3,900 | 3,990 | 3,870 | 3,955 | 447,100 | 1,977.50 |
| 2019-06-07 | 3,745 | 3,810 | 3,710 | 3,775 | 286,400 | 1,887.50 |
| 2019-06-06 | 3,900 | 3,905 | 3,700 | 3,700 | 500,000 | 1,850 |
| 2019-06-05 | 3,955 | 4,025 | 3,905 | 3,985 | 492,200 | 1,992.50 |
| 2019-06-04 | 3,830 | 3,850 | 3,685 | 3,815 | 491,600 | 1,907.50 |
| 2019-06-03 | 3,730 | 3,900 | 3,710 | 3,850 | 540,300 | 1,925 |
| 2019-05-31 | 3,735 | 3,840 | 3,700 | 3,800 | 546,800 | 1,900 |
| 2019-05-30 | 3,720 | 3,770 | 3,650 | 3,730 | 883,700 | 1,865 |
| 2019-05-29 | 3,850 | 3,895 | 3,800 | 3,880 | 286,600 | 1,940 |
| 2019-05-28 | 3,825 | 3,910 | 3,800 | 3,880 | 306,800 | 1,940 |
| 2019-05-27 | 3,800 | 3,870 | 3,795 | 3,835 | 178,600 | 1,917.50 |
| 2019-05-24 | 3,785 | 3,880 | 3,720 | 3,850 | 465,600 | 1,925 |
| 2019-05-23 | 3,975 | 3,975 | 3,825 | 3,840 | 507,200 | 1,920 |
| 2019-05-22 | 4,160 | 4,220 | 4,065 | 4,065 | 426,000 | 2,032.50 |
| 2019-05-21 | 4,025 | 4,100 | 3,915 | 4,065 | 554,600 | 2,032.50 |
| 2019-05-20 | 4,265 | 4,295 | 4,100 | 4,105 | 255,200 | 2,052.50 |
| 2019-05-17 | 4,260 | 4,335 | 4,220 | 4,235 | 356,100 | 2,117.50 |
| 2019-05-16 | 4,330 | 4,345 | 4,165 | 4,190 | 254,400 | 2,095 |
| 2019-05-15 | 4,290 | 4,325 | 4,160 | 4,295 | 334,200 | 2,147.50 |
| 2019-05-14 | 4,055 | 4,280 | 4,040 | 4,240 | 708,200 | 2,120 |
| 2019-05-13 | 4,455 | 4,470 | 4,255 | 4,265 | 620,000 | 2,132.50 |
| 2019-05-10 | 4,530 | 4,645 | 4,480 | 4,590 | 543,700 | 2,295 |
| 2019-05-09 | 4,670 | 4,745 | 4,550 | 4,560 | 436,600 | 2,280 |
| 2019-05-08 | 4,515 | 4,760 | 4,490 | 4,705 | 573,800 | 2,352.50 |
| 2019-05-07 | 4,750 | 4,875 | 4,435 | 4,560 | 1,155,100 | 2,280 |
| 2019-04-26 | 5,050 | 5,070 | 4,830 | 5,030 | 668,000 | 2,515 |
| 2019-04-25 | 5,030 | 5,160 | 4,985 | 5,120 | 417,400 | 2,560 |
| 2019-04-24 | 4,950 | 5,050 | 4,915 | 4,955 | 463,400 | 2,477.50 |
| 2019-04-23 | 4,940 | 4,990 | 4,875 | 4,910 | 346,100 | 2,455 |
| 2019-04-22 | 5,090 | 5,090 | 4,930 | 4,945 | 322,000 | 2,472.50 |
| 2019-04-19 | 4,995 | 5,070 | 4,945 | 4,985 | 481,400 | 2,492.50 |
| 2019-04-18 | 4,850 | 4,925 | 4,770 | 4,850 | 1,062,000 | 2,425 |
| 2019-04-17 | 5,000 | 5,010 | 4,875 | 4,920 | 640,500 | 2,460 |
| 2019-04-16 | 5,110 | 5,110 | 4,990 | 5,010 | 339,700 | 2,505 |
| 2019-04-15 | 5,160 | 5,160 | 5,060 | 5,080 | 351,800 | 2,540 |
| 2019-04-12 | 5,100 | 5,100 | 4,985 | 5,000 | 356,500 | 2,500 |
| 2019-04-11 | 5,060 | 5,100 | 5,010 | 5,050 | 296,600 | 2,525 |
| 2019-04-10 | 5,080 | 5,160 | 5,020 | 5,060 | 670,900 | 2,530 |
| 2019-04-09 | 5,210 | 5,270 | 5,150 | 5,170 | 344,200 | 2,585 |
| 2019-04-08 | 5,230 | 5,250 | 5,130 | 5,170 | 360,200 | 2,585 |
| 2019-04-05 | 5,080 | 5,200 | 5,050 | 5,180 | 335,000 | 2,590 |
| 2019-04-04 | 5,140 | 5,250 | 5,120 | 5,140 | 551,900 | 2,570 |
| 2019-04-03 | 4,825 | 5,070 | 4,825 | 5,050 | 527,100 | 2,525 |
| 2019-04-02 | 4,855 | 4,940 | 4,840 | 4,870 | 574,600 | 2,435 |
| 2019-04-01 | 4,760 | 4,870 | 4,755 | 4,800 | 570,300 | 2,400 |
| 2019-03-29 | 4,620 | 4,690 | 4,585 | 4,625 | 412,800 | 2,312.50 |
| 2019-03-28 | 4,410 | 4,570 | 4,270 | 4,565 | 698,000 | 2,282.50 |
| 2019-03-27 | 4,530 | 4,555 | 4,390 | 4,490 | 1,054,500 | 2,245 |
| 2019-03-26 | 4,690 | 4,710 | 4,575 | 4,590 | 764,700 | 2,295 |
| 2019-03-25 | 4,760 | 4,810 | 4,690 | 4,785 | 773,500 | 2,392.50 |
| 2019-03-22 | 4,550 | 4,955 | 4,550 | 4,900 | 1,160,100 | 2,450 |
| 2019-03-20 | 4,360 | 4,550 | 4,305 | 4,520 | 673,700 | 2,260 |
| 2019-03-19 | 4,320 | 4,365 | 4,220 | 4,360 | 285,300 | 2,180 |
| 2019-03-18 | 4,365 | 4,415 | 4,300 | 4,325 | 316,700 | 2,162.50 |
| 2019-03-15 | 4,290 | 4,340 | 4,195 | 4,295 | 355,500 | 2,147.50 |
| 2019-03-14 | 4,275 | 4,300 | 4,100 | 4,200 | 406,900 | 2,100 |
| 2019-03-13 | 4,300 | 4,420 | 4,270 | 4,275 | 551,500 | 2,137.50 |
| 2019-03-12 | 4,320 | 4,365 | 4,240 | 4,330 | 603,900 | 2,165 |
| 2019-03-11 | 4,090 | 4,140 | 3,995 | 4,115 | 317,400 | 2,057.50 |
| 2019-03-08 | 4,140 | 4,145 | 3,980 | 4,060 | 518,200 | 2,030 |
| 2019-03-07 | 4,235 | 4,270 | 4,125 | 4,250 | 410,100 | 2,125 |
| 2019-03-06 | 4,195 | 4,315 | 4,165 | 4,305 | 251,400 | 2,152.50 |
| 2019-03-05 | 4,305 | 4,355 | 4,190 | 4,230 | 398,400 | 2,115 |
| 2019-03-04 | 4,220 | 4,385 | 4,220 | 4,375 | 715,300 | 2,187.50 |
| 2019-03-01 | 4,055 | 4,220 | 4,055 | 4,165 | 612,900 | 2,082.50 |
| 2019-02-28 | 4,090 | 4,105 | 3,895 | 3,915 | 571,300 | 1,957.50 |
| 2019-02-27 | 4,130 | 4,175 | 4,065 | 4,090 | 310,400 | 2,045 |
| 2019-02-26 | 4,150 | 4,205 | 4,055 | 4,080 | 457,000 | 2,040 |
| 2019-02-25 | 4,145 | 4,275 | 4,115 | 4,120 | 567,800 | 2,060 |
| 2019-02-22 | 4,030 | 4,165 | 3,995 | 4,065 | 497,400 | 2,032.50 |
| 2019-02-21 | 4,160 | 4,215 | 4,070 | 4,075 | 605,400 | 2,037.50 |
| 2019-02-20 | 4,280 | 4,285 | 4,105 | 4,140 | 530,300 | 2,070 |
| 2019-02-19 | 4,300 | 4,365 | 4,265 | 4,310 | 280,200 | 2,155 |
| 2019-02-18 | 4,395 | 4,420 | 4,275 | 4,345 | 374,900 | 2,172.50 |
| 2019-02-15 | 4,435 | 4,440 | 4,280 | 4,285 | 375,200 | 2,142.50 |
| 2019-02-14 | 4,370 | 4,425 | 4,295 | 4,410 | 388,500 | 2,205 |
| 2019-02-13 | 4,335 | 4,460 | 4,295 | 4,410 | 639,000 | 2,205 |
| 2019-02-12 | 4,340 | 4,385 | 4,235 | 4,265 | 641,600 | 2,132.50 |
| 2019-02-08 | 4,245 | 4,335 | 4,135 | 4,320 | 803,400 | 2,160 |
| 2019-02-07 | 4,300 | 4,375 | 4,240 | 4,325 | 980,700 | 2,162.50 |
| 2019-02-06 | 4,095 | 4,300 | 4,095 | 4,235 | 1,135,300 | 2,117.50 |
| 2019-02-05 | 3,790 | 4,060 | 3,745 | 4,045 | 1,677,100 | 2,022.50 |
| 2019-02-04 | 3,550 | 3,650 | 3,550 | 3,640 | 548,300 | 1,820 |
| 2019-02-01 | 3,555 | 3,615 | 3,440 | 3,495 | 342,100 | 1,747.50 |
| 2019-01-31 | 3,555 | 3,595 | 3,530 | 3,560 | 309,500 | 1,780 |
| 2019-01-30 | 3,460 | 3,565 | 3,460 | 3,485 | 454,200 | 1,742.50 |
| 2019-01-29 | 3,405 | 3,480 | 3,345 | 3,465 | 521,900 | 1,732.50 |
| 2019-01-28 | 3,430 | 3,490 | 3,380 | 3,450 | 284,100 | 1,725 |
| 2019-01-25 | 3,375 | 3,475 | 3,315 | 3,430 | 646,500 | 1,715 |
| 2019-01-24 | 3,000 | 3,350 | 2,999 | 3,335 | 566,300 | 1,667.50 |
| 2019-01-23 | 3,025 | 3,105 | 2,960 | 3,035 | 245,900 | 1,517.50 |
| 2019-01-22 | 3,125 | 3,165 | 3,065 | 3,090 | 178,500 | 1,545 |
| 2019-01-21 | 3,205 | 3,290 | 3,090 | 3,100 | 321,300 | 1,550 |
| 2019-01-18 | 2,899 | 3,170 | 2,889 | 3,135 | 681,600 | 1,567.50 |
| 2019-01-17 | 2,893 | 2,932 | 2,843 | 2,867 | 180,700 | 1,433.50 |
| 2019-01-16 | 2,949 | 2,970 | 2,868 | 2,907 | 128,600 | 1,453.50 |
| 2019-01-15 | 2,835 | 2,942 | 2,802 | 2,918 | 251,200 | 1,459 |
| 2019-01-11 | 2,914 | 2,978 | 2,894 | 2,916 | 226,300 | 1,458 |
| 2019-01-10 | 2,890 | 2,959 | 2,844 | 2,873 | 225,300 | 1,436.50 |
| 2019-01-09 | 2,919 | 2,983 | 2,863 | 2,908 | 291,000 | 1,454 |
| 2019-01-08 | 2,831 | 2,943 | 2,823 | 2,904 | 418,800 | 1,452 |
| 2019-01-07 | 2,798 | 2,819 | 2,728 | 2,772 | 395,400 | 1,386 |
| 2019-01-04 | 2,702 | 2,740 | 2,523 | 2,661 | 695,900 | 1,330.50 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-03-29]1株→2株 [2013-06-26]1株→2株 [2006-03-28]1株→2株 [1991-06-25]1株→1.3株
