7036 (株)イーエムネットジャパン 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 | 2,881 | 2,919 | 2,850 | 2,850 | 3,300 | 1,425 |
| 2019-12-27 | 2,821 | 2,878 | 2,821 | 2,878 | 4,400 | 1,439 |
| 2019-12-26 | 2,799 | 2,830 | 2,766 | 2,811 | 5,300 | 1,405.50 |
| 2019-12-25 | 2,766 | 2,779 | 2,735 | 2,765 | 6,100 | 1,382.50 |
| 2019-12-24 | 2,801 | 2,801 | 2,732 | 2,794 | 4,900 | 1,397 |
| 2019-12-23 | 2,800 | 2,829 | 2,771 | 2,801 | 3,500 | 1,400.50 |
| 2019-12-20 | 2,711 | 2,768 | 2,707 | 2,768 | 4,300 | 1,384 |
| 2019-12-19 | 2,680 | 2,753 | 2,680 | 2,713 | 7,400 | 1,356.50 |
| 2019-12-18 | 2,738 | 2,738 | 2,701 | 2,710 | 9,000 | 1,355 |
| 2019-12-17 | 2,794 | 2,794 | 2,700 | 2,738 | 10,100 | 1,369 |
| 2019-12-16 | 2,830 | 2,880 | 2,770 | 2,770 | 13,200 | 1,385 |
| 2019-12-13 | 2,923 | 2,971 | 2,880 | 2,880 | 8,700 | 1,440 |
| 2019-12-12 | 2,971 | 3,010 | 2,922 | 2,922 | 9,600 | 1,461 |
| 2019-12-11 | 3,045 | 3,045 | 2,970 | 2,995 | 10,100 | 1,497.50 |
| 2019-12-10 | 3,050 | 3,100 | 3,050 | 3,090 | 3,100 | 1,545 |
| 2019-12-09 | 3,050 | 3,060 | 3,010 | 3,040 | 4,500 | 1,520 |
| 2019-12-06 | 3,010 | 3,070 | 2,985 | 3,045 | 8,600 | 1,522.50 |
| 2019-12-05 | 3,100 | 3,135 | 3,025 | 3,025 | 13,300 | 1,512.50 |
| 2019-12-04 | 3,080 | 3,130 | 3,040 | 3,085 | 13,300 | 1,542.50 |
| 2019-12-03 | 3,155 | 3,185 | 3,100 | 3,120 | 12,000 | 1,560 |
| 2019-12-02 | 3,195 | 3,205 | 3,160 | 3,205 | 9,300 | 1,602.50 |
| 2019-11-29 | 3,060 | 3,165 | 3,060 | 3,150 | 9,500 | 1,575 |
| 2019-11-28 | 3,080 | 3,105 | 3,030 | 3,050 | 6,900 | 1,525 |
| 2019-11-27 | 3,020 | 3,080 | 3,015 | 3,060 | 7,600 | 1,530 |
| 2019-11-26 | 3,025 | 3,030 | 3,010 | 3,010 | 5,600 | 1,505 |
| 2019-11-25 | 3,015 | 3,050 | 3,005 | 3,035 | 5,500 | 1,517.50 |
| 2019-11-22 | 2,988 | 3,030 | 2,972 | 3,000 | 7,000 | 1,500 |
| 2019-11-21 | 3,050 | 3,070 | 2,980 | 3,000 | 7,600 | 1,500 |
| 2019-11-20 | 3,020 | 3,050 | 2,965 | 3,030 | 14,600 | 1,515 |
| 2019-11-19 | 3,120 | 3,120 | 3,040 | 3,040 | 5,100 | 1,520 |
| 2019-11-18 | 3,105 | 3,165 | 3,035 | 3,090 | 12,100 | 1,545 |
| 2019-11-15 | 3,140 | 3,160 | 3,070 | 3,080 | 9,500 | 1,540 |
| 2019-11-14 | 3,210 | 3,230 | 3,050 | 3,135 | 16,500 | 1,567.50 |
| 2019-11-13 | 3,205 | 3,345 | 3,170 | 3,200 | 12,100 | 1,600 |
| 2019-11-12 | 3,370 | 3,370 | 3,260 | 3,275 | 5,700 | 1,637.50 |
| 2019-11-11 | 3,220 | 3,375 | 3,210 | 3,345 | 12,000 | 1,672.50 |
| 2019-11-08 | 3,110 | 3,220 | 3,075 | 3,195 | 11,000 | 1,597.50 |
| 2019-11-07 | 3,245 | 3,245 | 3,065 | 3,075 | 12,300 | 1,537.50 |
| 2019-11-06 | 3,450 | 3,450 | 3,210 | 3,210 | 7,300 | 1,605 |
| 2019-11-05 | 3,520 | 3,520 | 3,340 | 3,380 | 5,800 | 1,690 |
| 2019-11-01 | 3,395 | 3,420 | 3,355 | 3,410 | 6,900 | 1,705 |
| 2019-10-31 | 3,315 | 3,415 | 3,280 | 3,380 | 10,300 | 1,690 |
| 2019-10-30 | 3,295 | 3,325 | 3,210 | 3,290 | 4,900 | 1,645 |
| 2019-10-29 | 3,190 | 3,290 | 3,110 | 3,290 | 9,300 | 1,645 |
| 2019-10-28 | 3,200 | 3,200 | 3,130 | 3,130 | 2,200 | 1,565 |
| 2019-10-25 | 3,110 | 3,200 | 3,105 | 3,175 | 4,500 | 1,587.50 |
| 2019-10-24 | 3,145 | 3,160 | 3,060 | 3,085 | 6,100 | 1,542.50 |
| 2019-10-23 | 3,145 | 3,170 | 3,055 | 3,105 | 4,100 | 1,552.50 |
| 2019-10-21 | 3,050 | 3,180 | 3,000 | 3,075 | 10,100 | 1,537.50 |
| 2019-10-18 | 3,100 | 3,175 | 2,991 | 3,005 | 7,700 | 1,502.50 |
| 2019-10-17 | 3,080 | 3,180 | 3,055 | 3,135 | 2,500 | 1,567.50 |
| 2019-10-16 | 3,200 | 3,225 | 3,140 | 3,140 | 2,200 | 1,570 |
| 2019-10-15 | 3,190 | 3,190 | 3,150 | 3,170 | 2,500 | 1,585 |
| 2019-10-11 | 3,180 | 3,180 | 3,055 | 3,120 | 6,000 | 1,560 |
| 2019-10-10 | 3,290 | 3,290 | 3,195 | 3,205 | 3,300 | 1,602.50 |
| 2019-10-09 | 3,200 | 3,275 | 3,190 | 3,240 | 8,200 | 1,620 |
| 2019-10-08 | 3,175 | 3,210 | 3,125 | 3,150 | 3,500 | 1,575 |
| 2019-10-07 | 3,280 | 3,280 | 3,100 | 3,125 | 5,300 | 1,562.50 |
| 2019-10-04 | 3,290 | 3,335 | 3,210 | 3,210 | 10,100 | 1,605 |
| 2019-10-03 | 3,100 | 3,190 | 3,075 | 3,170 | 5,800 | 1,585 |
| 2019-10-02 | 3,110 | 3,205 | 3,055 | 3,095 | 6,400 | 1,547.50 |
| 2019-10-01 | 3,005 | 3,115 | 2,980 | 3,110 | 5,800 | 1,555 |
| 2019-09-30 | 2,997 | 3,025 | 2,981 | 3,005 | 2,300 | 1,502.50 |
| 2019-09-27 | 2,958 | 2,994 | 2,928 | 2,928 | 4,300 | 1,464 |
| 2019-09-26 | 3,000 | 3,100 | 2,920 | 2,921 | 7,400 | 1,460.50 |
| 2019-09-25 | 3,095 | 3,165 | 2,953 | 3,000 | 10,900 | 1,500 |
| 2019-09-24 | 2,949 | 3,100 | 2,949 | 3,085 | 11,200 | 1,542.50 |
| 2019-09-20 | 2,981 | 2,981 | 2,907 | 2,934 | 7,800 | 1,467 |
| 2019-09-19 | 2,996 | 3,030 | 2,950 | 2,950 | 4,600 | 1,475 |
| 2019-09-18 | 2,910 | 2,961 | 2,867 | 2,946 | 3,100 | 1,473 |
| 2019-09-17 | 2,947 | 2,947 | 2,861 | 2,910 | 2,300 | 1,455 |
| 2019-09-13 | 2,999 | 2,999 | 2,920 | 2,935 | 4,800 | 1,467.50 |
| 2019-09-12 | 3,005 | 3,005 | 2,901 | 2,901 | 10,300 | 1,450.50 |
| 2019-09-11 | 3,010 | 3,015 | 2,951 | 3,015 | 6,000 | 1,507.50 |
| 2019-09-10 | 3,150 | 3,150 | 2,992 | 3,010 | 11,700 | 1,505 |
| 2019-09-09 | 3,090 | 3,305 | 3,060 | 3,140 | 5,500 | 1,570 |
| 2019-09-06 | 3,220 | 3,285 | 3,145 | 3,150 | 5,400 | 1,575 |
| 2019-09-05 | 3,295 | 3,395 | 3,190 | 3,215 | 7,000 | 1,607.50 |
| 2019-09-04 | 3,365 | 3,415 | 3,220 | 3,220 | 9,800 | 1,610 |
| 2019-09-03 | 3,070 | 3,335 | 3,070 | 3,295 | 15,500 | 1,647.50 |
| 2019-09-02 | 2,931 | 3,065 | 2,931 | 3,055 | 5,500 | 1,527.50 |
| 2019-08-30 | 3,005 | 3,040 | 2,902 | 2,902 | 12,400 | 1,451 |
| 2019-08-29 | 3,095 | 3,095 | 2,950 | 3,005 | 6,500 | 1,502.50 |
| 2019-08-28 | 6,590 | 6,590 | 6,190 | 6,190 | 7,100 | 1,547.50 |
| 2019-08-27 | 6,470 | 6,530 | 6,310 | 6,520 | 3,900 | 1,630 |
| 2019-08-26 | 6,130 | 6,450 | 6,130 | 6,300 | 6,900 | 1,575 |
| 2019-08-23 | 7,020 | 7,020 | 6,310 | 6,310 | 19,500 | 1,577.50 |
| 2019-08-22 | 7,150 | 7,150 | 6,630 | 6,920 | 14,900 | 1,730 |
| 2019-08-21 | 6,950 | 7,290 | 6,950 | 7,110 | 14,100 | 1,777.50 |
| 2019-08-20 | 6,860 | 6,910 | 6,580 | 6,900 | 7,600 | 1,725 |
| 2019-08-19 | 6,700 | 6,920 | 6,700 | 6,740 | 15,500 | 1,685 |
| 2019-08-16 | 6,070 | 6,950 | 6,050 | 6,630 | 25,600 | 1,657.50 |
| 2019-08-15 | 5,760 | 6,050 | 5,580 | 6,010 | 7,600 | 1,502.50 |
| 2019-08-14 | 5,850 | 5,890 | 5,760 | 5,840 | 8,900 | 1,460 |
| 2019-08-13 | 5,440 | 5,940 | 5,390 | 5,790 | 13,400 | 1,447.50 |
| 2019-08-09 | 5,940 | 5,950 | 5,430 | 5,440 | 28,900 | 1,360 |
| 2019-08-08 | 5,100 | 5,660 | 5,030 | 5,660 | 55,400 | 1,415 |
| 2019-08-07 | 5,300 | 5,300 | 4,945 | 4,960 | 15,200 | 1,240 |
| 2019-08-06 | 4,945 | 5,240 | 4,945 | 5,220 | 14,900 | 1,305 |
| 2019-08-05 | 5,350 | 5,350 | 5,120 | 5,180 | 8,100 | 1,295 |
| 2019-08-02 | 5,400 | 5,410 | 5,060 | 5,350 | 15,100 | 1,337.50 |
| 2019-08-01 | 5,590 | 5,590 | 5,450 | 5,490 | 1,700 | 1,372.50 |
| 2019-07-31 | 5,520 | 5,560 | 5,470 | 5,530 | 2,100 | 1,382.50 |
| 2019-07-30 | 5,600 | 5,640 | 5,470 | 5,540 | 4,000 | 1,385 |
| 2019-07-29 | 5,700 | 5,760 | 5,580 | 5,590 | 2,400 | 1,397.50 |
| 2019-07-26 | 5,770 | 5,770 | 5,630 | 5,690 | 4,000 | 1,422.50 |
| 2019-07-25 | 5,890 | 5,980 | 5,770 | 5,770 | 5,400 | 1,442.50 |
| 2019-07-24 | 5,910 | 6,070 | 5,870 | 5,900 | 5,800 | 1,475 |
| 2019-07-23 | 5,790 | 5,980 | 5,770 | 5,910 | 5,700 | 1,477.50 |
| 2019-07-22 | 5,750 | 5,920 | 5,690 | 5,700 | 5,700 | 1,425 |
| 2019-07-19 | 5,530 | 5,900 | 5,530 | 5,750 | 4,700 | 1,437.50 |
| 2019-07-18 | 5,510 | 5,710 | 5,490 | 5,510 | 5,800 | 1,377.50 |
| 2019-07-17 | 5,450 | 5,670 | 5,420 | 5,560 | 6,400 | 1,390 |
| 2019-07-16 | 5,610 | 5,670 | 5,500 | 5,540 | 7,700 | 1,385 |
| 2019-07-12 | 6,000 | 6,020 | 5,710 | 5,750 | 11,000 | 1,437.50 |
| 2019-07-11 | 6,100 | 6,150 | 6,040 | 6,070 | 1,900 | 1,517.50 |
| 2019-07-10 | 6,040 | 6,090 | 6,010 | 6,090 | 3,500 | 1,522.50 |
| 2019-07-09 | 6,140 | 6,160 | 6,020 | 6,090 | 4,600 | 1,522.50 |
| 2019-07-08 | 6,200 | 6,250 | 6,100 | 6,220 | 3,400 | 1,555 |
| 2019-07-05 | 6,310 | 6,340 | 6,130 | 6,150 | 8,300 | 1,537.50 |
| 2019-07-04 | 6,040 | 6,430 | 6,010 | 6,370 | 17,000 | 1,592.50 |
| 2019-07-03 | 6,250 | 6,250 | 5,970 | 6,030 | 10,300 | 1,507.50 |
| 2019-07-02 | 6,370 | 6,370 | 6,150 | 6,240 | 6,600 | 1,560 |
| 2019-07-01 | 6,210 | 6,340 | 6,090 | 6,270 | 8,500 | 1,567.50 |
| 2019-06-28 | 6,120 | 6,240 | 5,990 | 6,050 | 9,700 | 1,512.50 |
| 2019-06-27 | 6,180 | 6,450 | 6,050 | 6,120 | 18,100 | 1,530 |
| 2019-06-26 | 6,180 | 6,310 | 6,050 | 6,140 | 25,000 | 1,535 |
| 2019-06-25 | 6,730 | 6,780 | 5,960 | 6,150 | 63,300 | 1,537.50 |
| 2019-06-24 | 7,290 | 7,410 | 6,760 | 6,910 | 25,400 | 1,727.50 |
| 2019-06-21 | 7,870 | 8,180 | 7,210 | 7,440 | 30,800 | 1,860 |
| 2019-06-20 | 8,000 | 8,600 | 7,770 | 8,000 | 56,500 | 2,000 |
| 2019-06-19 | 7,350 | 8,190 | 7,030 | 7,900 | 50,500 | 1,975 |
| 2019-06-18 | 7,370 | 7,430 | 6,950 | 7,350 | 20,900 | 1,837.50 |
| 2019-06-17 | 7,290 | 7,520 | 7,100 | 7,370 | 21,200 | 1,842.50 |
| 2019-06-14 | 6,950 | 7,540 | 6,940 | 7,440 | 51,200 | 1,860 |
| 2019-06-13 | 6,680 | 7,120 | 6,580 | 6,810 | 25,100 | 1,702.50 |
| 2019-06-12 | 6,730 | 6,790 | 6,470 | 6,590 | 5,100 | 1,647.50 |
| 2019-06-11 | 6,690 | 6,820 | 6,550 | 6,680 | 9,400 | 1,670 |
| 2019-06-10 | 6,750 | 6,880 | 6,470 | 6,530 | 20,800 | 1,632.50 |
| 2019-06-07 | 5,940 | 6,680 | 5,930 | 6,370 | 21,500 | 1,592.50 |
| 2019-06-06 | 6,210 | 6,300 | 5,840 | 5,900 | 12,400 | 1,475 |
| 2019-06-05 | 6,400 | 6,640 | 6,020 | 6,270 | 22,500 | 1,567.50 |
| 2019-06-04 | 5,680 | 6,200 | 5,600 | 6,110 | 24,300 | 1,527.50 |
| 2019-06-03 | 6,050 | 6,050 | 5,580 | 5,650 | 26,900 | 1,412.50 |
| 2019-05-31 | 6,300 | 6,440 | 6,090 | 6,150 | 20,500 | 1,537.50 |
| 2019-05-30 | 6,540 | 6,870 | 6,160 | 6,280 | 29,300 | 1,570 |
| 2019-05-29 | 6,560 | 7,280 | 6,460 | 6,510 | 67,600 | 1,627.50 |
| 2019-05-28 | 6,940 | 7,200 | 6,510 | 6,530 | 33,000 | 1,632.50 |
| 2019-05-27 | 7,500 | 7,600 | 6,850 | 7,010 | 71,500 | 1,752.50 |
| 2019-05-24 | 6,900 | 7,920 | 6,700 | 7,750 | 188,900 | 1,937.50 |
| 2019-05-23 | 5,900 | 6,950 | 5,740 | 6,950 | 83,100 | 1,737.50 |
| 2019-05-22 | 5,500 | 6,090 | 5,390 | 5,950 | 43,300 | 1,487.50 |
| 2019-05-21 | 5,430 | 5,430 | 5,150 | 5,350 | 11,400 | 1,337.50 |
| 2019-05-20 | 5,660 | 5,660 | 5,260 | 5,380 | 29,300 | 1,345 |
| 2019-05-17 | 5,240 | 5,600 | 5,150 | 5,560 | 94,500 | 1,390 |
| 2019-05-16 | 4,605 | 4,950 | 4,500 | 4,900 | 31,400 | 1,225 |
| 2019-05-15 | 4,320 | 4,330 | 4,250 | 4,260 | 4,900 | 1,065 |
| 2019-05-14 | 4,220 | 4,410 | 4,120 | 4,275 | 12,600 | 1,068.75 |
| 2019-05-13 | 4,100 | 4,285 | 4,100 | 4,275 | 3,700 | 1,068.75 |
| 2019-05-10 | 4,060 | 4,225 | 4,055 | 4,105 | 4,900 | 1,026.25 |
| 2019-05-09 | 4,105 | 4,170 | 4,030 | 4,075 | 3,700 | 1,018.75 |
| 2019-05-08 | 4,040 | 4,085 | 3,975 | 4,085 | 5,500 | 1,021.25 |
| 2019-05-07 | 3,810 | 4,380 | 3,795 | 4,040 | 26,200 | 1,010 |
| 2019-04-26 | 3,890 | 3,890 | 3,825 | 3,880 | 2,100 | 970 |
| 2019-04-25 | 3,935 | 3,935 | 3,835 | 3,890 | 3,200 | 972.50 |
| 2019-04-24 | 4,005 | 4,040 | 3,915 | 3,980 | 2,700 | 995 |
| 2019-04-23 | 4,060 | 4,130 | 3,945 | 4,005 | 2,700 | 1,001.25 |
| 2019-04-22 | 4,165 | 4,165 | 4,050 | 4,060 | 1,600 | 1,015 |
| 2019-04-19 | 4,035 | 4,165 | 3,975 | 4,165 | 4,500 | 1,041.25 |
| 2019-04-18 | 4,180 | 4,255 | 4,030 | 4,045 | 2,200 | 1,011.25 |
| 2019-04-17 | 4,005 | 4,180 | 4,000 | 4,180 | 3,400 | 1,045 |
| 2019-04-16 | 3,990 | 4,020 | 3,970 | 3,995 | 1,200 | 998.75 |
| 2019-04-15 | 4,100 | 4,100 | 3,935 | 4,010 | 3,700 | 1,002.50 |
| 2019-04-12 | 4,000 | 4,220 | 3,985 | 4,100 | 5,500 | 1,025 |
| 2019-04-11 | 3,995 | 4,010 | 3,915 | 4,010 | 3,900 | 1,002.50 |
| 2019-04-10 | 3,795 | 3,945 | 3,760 | 3,945 | 4,900 | 986.25 |
| 2019-04-09 | 4,030 | 4,030 | 3,825 | 3,860 | 7,400 | 965 |
| 2019-04-08 | 4,070 | 4,100 | 4,030 | 4,035 | 3,700 | 1,008.75 |
| 2019-04-05 | 4,110 | 4,150 | 4,030 | 4,055 | 8,900 | 1,013.75 |
| 2019-04-04 | 4,220 | 4,225 | 4,050 | 4,135 | 6,500 | 1,033.75 |
| 2019-04-03 | 4,320 | 4,360 | 4,235 | 4,235 | 5,400 | 1,058.75 |
| 2019-04-02 | 4,320 | 4,460 | 4,275 | 4,275 | 6,600 | 1,068.75 |
| 2019-04-01 | 4,410 | 4,475 | 4,320 | 4,390 | 7,300 | 1,097.50 |
| 2019-03-29 | 4,380 | 4,410 | 4,260 | 4,410 | 9,700 | 1,102.50 |
| 2019-03-28 | 4,580 | 4,580 | 4,250 | 4,360 | 14,000 | 1,090 |
| 2019-03-27 | 4,620 | 4,695 | 4,605 | 4,630 | 4,200 | 1,157.50 |
| 2019-03-26 | 4,610 | 4,685 | 4,530 | 4,595 | 4,700 | 1,148.75 |
| 2019-03-25 | 4,615 | 4,640 | 4,520 | 4,560 | 8,100 | 1,140 |
| 2019-03-22 | 4,910 | 4,910 | 4,720 | 4,795 | 4,200 | 1,198.75 |
| 2019-03-20 | 4,780 | 4,915 | 4,635 | 4,910 | 6,200 | 1,227.50 |
| 2019-03-19 | 4,930 | 5,000 | 4,700 | 4,785 | 9,000 | 1,196.25 |
| 2019-03-18 | 4,980 | 5,170 | 4,920 | 4,930 | 15,300 | 1,232.50 |
| 2019-03-15 | 4,840 | 4,930 | 4,720 | 4,875 | 7,900 | 1,218.75 |
| 2019-03-14 | 4,620 | 4,980 | 4,550 | 4,865 | 10,900 | 1,216.25 |
| 2019-03-13 | 4,615 | 4,685 | 4,505 | 4,515 | 5,500 | 1,128.75 |
| 2019-03-12 | 4,550 | 4,770 | 4,495 | 4,685 | 8,200 | 1,171.25 |
| 2019-03-11 | 4,400 | 4,480 | 4,340 | 4,420 | 5,400 | 1,105 |
| 2019-03-08 | 4,505 | 4,595 | 4,310 | 4,330 | 18,100 | 1,082.50 |
| 2019-03-07 | 4,980 | 4,980 | 4,700 | 4,700 | 12,100 | 1,175 |
| 2019-03-06 | 4,790 | 4,910 | 4,730 | 4,910 | 18,100 | 1,227.50 |
| 2019-03-05 | 4,495 | 4,655 | 4,345 | 4,650 | 13,600 | 1,162.50 |
| 2019-03-04 | 4,400 | 4,580 | 4,400 | 4,500 | 12,800 | 1,125 |
| 2019-03-01 | 4,160 | 4,415 | 4,160 | 4,365 | 9,100 | 1,091.25 |
| 2019-02-28 | 4,220 | 4,245 | 4,140 | 4,155 | 4,000 | 1,038.75 |
| 2019-02-27 | 4,190 | 4,440 | 4,135 | 4,240 | 8,800 | 1,060 |
| 2019-02-26 | 4,250 | 4,250 | 4,080 | 4,115 | 5,000 | 1,028.75 |
| 2019-02-25 | 4,120 | 4,295 | 4,060 | 4,255 | 8,500 | 1,063.75 |
| 2019-02-22 | 4,265 | 4,265 | 4,110 | 4,150 | 5,200 | 1,037.50 |
| 2019-02-21 | 4,445 | 4,450 | 4,250 | 4,265 | 7,100 | 1,066.25 |
| 2019-02-20 | 4,425 | 4,450 | 4,355 | 4,410 | 6,600 | 1,102.50 |
| 2019-02-19 | 4,365 | 4,400 | 4,320 | 4,370 | 4,800 | 1,092.50 |
| 2019-02-18 | 4,205 | 4,395 | 4,190 | 4,305 | 10,000 | 1,076.25 |
| 2019-02-15 | 4,235 | 4,290 | 4,100 | 4,150 | 15,100 | 1,037.50 |
| 2019-02-14 | 4,555 | 4,680 | 4,265 | 4,305 | 72,600 | 1,076.25 |
| 2019-02-13 | 3,940 | 4,070 | 3,815 | 3,995 | 21,600 | 998.75 |
| 2019-02-12 | 3,780 | 3,900 | 3,745 | 3,895 | 11,900 | 973.75 |
| 2019-02-08 | 3,625 | 3,725 | 3,610 | 3,710 | 3,900 | 927.50 |
| 2019-02-07 | 3,780 | 3,780 | 3,610 | 3,700 | 5,000 | 925 |
| 2019-02-06 | 3,805 | 3,805 | 3,670 | 3,710 | 5,300 | 927.50 |
| 2019-02-05 | 3,625 | 3,680 | 3,565 | 3,600 | 3,900 | 900 |
| 2019-02-04 | 3,515 | 3,590 | 3,500 | 3,590 | 1,900 | 897.50 |
| 2019-02-01 | 3,705 | 3,710 | 3,535 | 3,535 | 3,300 | 883.75 |
| 2019-01-31 | 3,575 | 3,615 | 3,535 | 3,570 | 4,300 | 892.50 |
| 2019-01-30 | 3,755 | 3,755 | 3,585 | 3,590 | 4,600 | 897.50 |
| 2019-01-29 | 3,800 | 3,810 | 3,730 | 3,755 | 2,400 | 938.75 |
| 2019-01-28 | 3,770 | 3,830 | 3,745 | 3,810 | 4,000 | 952.50 |
| 2019-01-25 | 3,675 | 3,800 | 3,665 | 3,700 | 3,200 | 925 |
| 2019-01-24 | 3,580 | 3,700 | 3,570 | 3,690 | 4,300 | 922.50 |
| 2019-01-23 | 3,650 | 3,650 | 3,555 | 3,595 | 3,800 | 898.75 |
| 2019-01-22 | 3,760 | 3,760 | 3,610 | 3,650 | 5,900 | 912.50 |
| 2019-01-21 | 3,830 | 3,855 | 3,760 | 3,760 | 5,300 | 940 |
| 2019-01-18 | 3,900 | 3,910 | 3,765 | 3,785 | 6,000 | 946.25 |
| 2019-01-17 | 3,925 | 3,925 | 3,800 | 3,895 | 12,000 | 973.75 |
| 2019-01-16 | 3,885 | 3,885 | 3,770 | 3,855 | 6,900 | 963.75 |
| 2019-01-15 | 3,550 | 3,745 | 3,550 | 3,745 | 6,700 | 936.25 |
| 2019-01-11 | 3,590 | 3,590 | 3,460 | 3,560 | 2,000 | 890 |
| 2019-01-10 | 3,530 | 3,530 | 3,295 | 3,520 | 3,300 | 880 |
| 2019-01-09 | 3,590 | 3,600 | 3,530 | 3,540 | 4,300 | 885 |
| 2019-01-08 | 3,350 | 3,595 | 3,350 | 3,555 | 8,400 | 888.75 |
| 2019-01-07 | 3,210 | 3,330 | 3,210 | 3,280 | 3,100 | 820 |
| 2019-01-04 | 2,945 | 3,200 | 2,945 | 3,200 | 5,600 | 800 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2019-08-29]1株→2株
