7164 全国保証(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 | 4,660 | 4,675 | 4,630 | 4,650 | 135,700 | 4,650 |
| 2019-12-27 | 4,635 | 4,655 | 4,620 | 4,640 | 88,300 | 4,640 |
| 2019-12-26 | 4,600 | 4,655 | 4,600 | 4,635 | 89,800 | 4,635 |
| 2019-12-25 | 4,635 | 4,650 | 4,605 | 4,605 | 64,600 | 4,605 |
| 2019-12-24 | 4,660 | 4,660 | 4,615 | 4,630 | 96,700 | 4,630 |
| 2019-12-23 | 4,715 | 4,715 | 4,635 | 4,660 | 100,200 | 4,660 |
| 2019-12-20 | 4,695 | 4,695 | 4,620 | 4,670 | 161,800 | 4,670 |
| 2019-12-19 | 4,700 | 4,735 | 4,665 | 4,705 | 273,000 | 4,705 |
| 2019-12-18 | 4,775 | 4,790 | 4,710 | 4,740 | 260,800 | 4,740 |
| 2019-12-17 | 4,640 | 4,935 | 4,605 | 4,775 | 372,800 | 4,775 |
| 2019-12-16 | 4,610 | 4,635 | 4,600 | 4,600 | 116,100 | 4,600 |
| 2019-12-13 | 4,615 | 4,625 | 4,555 | 4,575 | 190,900 | 4,575 |
| 2019-12-12 | 4,575 | 4,580 | 4,555 | 4,555 | 153,000 | 4,555 |
| 2019-12-11 | 4,535 | 4,590 | 4,520 | 4,575 | 155,000 | 4,575 |
| 2019-12-10 | 4,525 | 4,530 | 4,480 | 4,510 | 115,100 | 4,510 |
| 2019-12-09 | 4,525 | 4,525 | 4,455 | 4,470 | 113,500 | 4,470 |
| 2019-12-06 | 4,500 | 4,515 | 4,450 | 4,465 | 134,100 | 4,465 |
| 2019-12-05 | 4,490 | 4,490 | 4,435 | 4,460 | 121,200 | 4,460 |
| 2019-12-04 | 4,405 | 4,470 | 4,395 | 4,445 | 228,900 | 4,445 |
| 2019-12-03 | 4,420 | 4,455 | 4,390 | 4,430 | 156,700 | 4,430 |
| 2019-12-02 | 4,400 | 4,425 | 4,385 | 4,410 | 143,900 | 4,410 |
| 2019-11-29 | 4,410 | 4,425 | 4,380 | 4,390 | 189,500 | 4,390 |
| 2019-11-28 | 4,370 | 4,415 | 4,365 | 4,410 | 250,200 | 4,410 |
| 2019-11-27 | 4,350 | 4,360 | 4,315 | 4,355 | 185,400 | 4,355 |
| 2019-11-26 | 4,375 | 4,400 | 4,345 | 4,350 | 145,000 | 4,350 |
| 2019-11-25 | 4,375 | 4,395 | 4,355 | 4,390 | 96,700 | 4,390 |
| 2019-11-22 | 4,295 | 4,390 | 4,285 | 4,355 | 150,900 | 4,355 |
| 2019-11-21 | 4,255 | 4,295 | 4,245 | 4,285 | 349,300 | 4,285 |
| 2019-11-20 | 4,250 | 4,300 | 4,245 | 4,295 | 172,700 | 4,295 |
| 2019-11-19 | 4,260 | 4,315 | 4,255 | 4,300 | 182,600 | 4,300 |
| 2019-11-18 | 4,255 | 4,280 | 4,245 | 4,260 | 108,700 | 4,260 |
| 2019-11-15 | 4,255 | 4,280 | 4,235 | 4,250 | 209,300 | 4,250 |
| 2019-11-14 | 4,235 | 4,255 | 4,210 | 4,235 | 199,200 | 4,235 |
| 2019-11-13 | 4,350 | 4,355 | 4,250 | 4,265 | 218,200 | 4,265 |
| 2019-11-12 | 4,360 | 4,385 | 4,330 | 4,365 | 159,600 | 4,365 |
| 2019-11-11 | 4,380 | 4,395 | 4,335 | 4,360 | 157,500 | 4,360 |
| 2019-11-08 | 4,405 | 4,415 | 4,355 | 4,375 | 181,700 | 4,375 |
| 2019-11-07 | 4,520 | 4,540 | 4,380 | 4,385 | 304,500 | 4,385 |
| 2019-11-06 | 4,545 | 4,615 | 4,450 | 4,530 | 410,700 | 4,530 |
| 2019-11-05 | 4,600 | 4,625 | 4,550 | 4,610 | 157,400 | 4,610 |
| 2019-11-01 | 4,495 | 4,580 | 4,495 | 4,580 | 137,200 | 4,580 |
| 2019-10-31 | 4,555 | 4,565 | 4,510 | 4,545 | 171,800 | 4,545 |
| 2019-10-30 | 4,535 | 4,545 | 4,495 | 4,520 | 227,600 | 4,520 |
| 2019-10-29 | 4,515 | 4,530 | 4,485 | 4,510 | 177,200 | 4,510 |
| 2019-10-28 | 4,530 | 4,530 | 4,470 | 4,490 | 179,200 | 4,490 |
| 2019-10-25 | 4,480 | 4,525 | 4,450 | 4,525 | 264,300 | 4,525 |
| 2019-10-24 | 4,525 | 4,545 | 4,465 | 4,500 | 313,500 | 4,500 |
| 2019-10-23 | 4,435 | 4,565 | 4,435 | 4,550 | 431,700 | 4,550 |
| 2019-10-21 | 4,405 | 4,430 | 4,370 | 4,390 | 184,900 | 4,390 |
| 2019-10-18 | 4,330 | 4,400 | 4,315 | 4,340 | 268,100 | 4,340 |
| 2019-10-17 | 4,205 | 4,310 | 4,200 | 4,300 | 261,700 | 4,300 |
| 2019-10-16 | 4,165 | 4,245 | 4,150 | 4,175 | 361,700 | 4,175 |
| 2019-10-15 | 4,260 | 4,290 | 4,120 | 4,125 | 338,700 | 4,125 |
| 2019-10-11 | 4,160 | 4,180 | 4,150 | 4,150 | 219,500 | 4,150 |
| 2019-10-10 | 4,195 | 4,205 | 4,120 | 4,140 | 214,100 | 4,140 |
| 2019-10-09 | 4,075 | 4,155 | 4,070 | 4,155 | 173,100 | 4,155 |
| 2019-10-08 | 4,070 | 4,110 | 4,065 | 4,100 | 137,400 | 4,100 |
| 2019-10-07 | 4,025 | 4,055 | 4,020 | 4,045 | 137,500 | 4,045 |
| 2019-10-04 | 4,010 | 4,045 | 3,960 | 4,030 | 224,000 | 4,030 |
| 2019-10-03 | 4,090 | 4,100 | 4,010 | 4,050 | 403,100 | 4,050 |
| 2019-10-02 | 4,295 | 4,295 | 4,160 | 4,175 | 187,100 | 4,175 |
| 2019-10-01 | 4,215 | 4,305 | 4,215 | 4,285 | 294,100 | 4,285 |
| 2019-09-30 | 4,105 | 4,205 | 4,100 | 4,205 | 261,600 | 4,205 |
| 2019-09-27 | 4,210 | 4,215 | 4,095 | 4,135 | 324,100 | 4,135 |
| 2019-09-26 | 4,270 | 4,270 | 4,175 | 4,190 | 335,600 | 4,190 |
| 2019-09-25 | 4,180 | 4,245 | 4,155 | 4,225 | 226,200 | 4,225 |
| 2019-09-24 | 4,175 | 4,275 | 4,175 | 4,200 | 301,000 | 4,200 |
| 2019-09-20 | 4,260 | 4,260 | 4,150 | 4,150 | 259,800 | 4,150 |
| 2019-09-19 | 4,190 | 4,270 | 4,190 | 4,225 | 312,300 | 4,225 |
| 2019-09-18 | 4,150 | 4,180 | 4,100 | 4,110 | 190,000 | 4,110 |
| 2019-09-17 | 4,095 | 4,195 | 4,085 | 4,180 | 312,900 | 4,180 |
| 2019-09-13 | 4,090 | 4,095 | 4,020 | 4,040 | 288,200 | 4,040 |
| 2019-09-12 | 4,120 | 4,150 | 4,075 | 4,085 | 230,100 | 4,085 |
| 2019-09-11 | 4,045 | 4,120 | 4,035 | 4,115 | 247,700 | 4,115 |
| 2019-09-10 | 4,030 | 4,050 | 4,020 | 4,025 | 163,800 | 4,025 |
| 2019-09-09 | 3,970 | 4,025 | 3,945 | 4,025 | 149,900 | 4,025 |
| 2019-09-06 | 4,005 | 4,035 | 3,970 | 3,975 | 165,200 | 3,975 |
| 2019-09-05 | 4,000 | 4,050 | 3,990 | 3,995 | 195,800 | 3,995 |
| 2019-09-04 | 4,005 | 4,055 | 3,970 | 3,980 | 226,300 | 3,980 |
| 2019-09-03 | 3,945 | 4,000 | 3,945 | 3,985 | 212,000 | 3,985 |
| 2019-09-02 | 4,005 | 4,055 | 3,995 | 4,000 | 100,800 | 4,000 |
| 2019-08-30 | 4,005 | 4,050 | 3,970 | 4,045 | 201,600 | 4,045 |
| 2019-08-29 | 3,975 | 3,985 | 3,905 | 3,950 | 152,700 | 3,950 |
| 2019-08-28 | 3,950 | 3,975 | 3,930 | 3,965 | 120,100 | 3,965 |
| 2019-08-27 | 3,935 | 3,955 | 3,910 | 3,930 | 157,200 | 3,930 |
| 2019-08-26 | 3,870 | 3,955 | 3,870 | 3,925 | 166,200 | 3,925 |
| 2019-08-23 | 3,960 | 4,010 | 3,955 | 3,980 | 104,100 | 3,980 |
| 2019-08-22 | 3,980 | 3,985 | 3,930 | 3,955 | 160,000 | 3,955 |
| 2019-08-21 | 3,965 | 3,970 | 3,925 | 3,945 | 180,700 | 3,945 |
| 2019-08-20 | 3,990 | 4,030 | 3,980 | 3,995 | 101,900 | 3,995 |
| 2019-08-19 | 3,975 | 3,990 | 3,950 | 3,965 | 84,900 | 3,965 |
| 2019-08-16 | 3,935 | 3,990 | 3,910 | 3,960 | 122,200 | 3,960 |
| 2019-08-15 | 3,925 | 3,970 | 3,895 | 3,960 | 159,100 | 3,960 |
| 2019-08-14 | 4,010 | 4,040 | 3,985 | 4,020 | 131,200 | 4,020 |
| 2019-08-13 | 4,015 | 4,035 | 3,985 | 3,990 | 220,600 | 3,990 |
| 2019-08-09 | 4,100 | 4,100 | 4,060 | 4,080 | 79,000 | 4,080 |
| 2019-08-08 | 4,055 | 4,090 | 4,025 | 4,070 | 138,800 | 4,070 |
| 2019-08-07 | 4,095 | 4,110 | 4,055 | 4,095 | 175,100 | 4,095 |
| 2019-08-06 | 4,030 | 4,125 | 4,000 | 4,110 | 274,600 | 4,110 |
| 2019-08-05 | 4,270 | 4,405 | 4,155 | 4,170 | 285,700 | 4,170 |
| 2019-08-02 | 4,210 | 4,285 | 4,185 | 4,225 | 217,400 | 4,225 |
| 2019-08-01 | 4,230 | 4,285 | 4,220 | 4,280 | 130,600 | 4,280 |
| 2019-07-31 | 4,215 | 4,295 | 4,195 | 4,265 | 173,200 | 4,265 |
| 2019-07-30 | 4,215 | 4,255 | 4,205 | 4,230 | 105,600 | 4,230 |
| 2019-07-29 | 4,185 | 4,215 | 4,180 | 4,210 | 125,200 | 4,210 |
| 2019-07-26 | 4,200 | 4,225 | 4,185 | 4,210 | 120,900 | 4,210 |
| 2019-07-25 | 4,255 | 4,265 | 4,230 | 4,255 | 68,200 | 4,255 |
| 2019-07-24 | 4,250 | 4,250 | 4,190 | 4,215 | 175,100 | 4,215 |
| 2019-07-23 | 4,215 | 4,230 | 4,200 | 4,220 | 102,000 | 4,220 |
| 2019-07-22 | 4,260 | 4,260 | 4,205 | 4,215 | 105,600 | 4,215 |
| 2019-07-19 | 4,205 | 4,300 | 4,195 | 4,275 | 173,100 | 4,275 |
| 2019-07-18 | 4,245 | 4,255 | 4,190 | 4,205 | 190,000 | 4,205 |
| 2019-07-17 | 4,255 | 4,310 | 4,225 | 4,280 | 209,100 | 4,280 |
| 2019-07-16 | 4,300 | 4,350 | 4,255 | 4,305 | 135,300 | 4,305 |
| 2019-07-12 | 4,375 | 4,380 | 4,315 | 4,335 | 97,400 | 4,335 |
| 2019-07-11 | 4,375 | 4,400 | 4,360 | 4,395 | 97,100 | 4,395 |
| 2019-07-10 | 4,330 | 4,385 | 4,305 | 4,380 | 95,900 | 4,380 |
| 2019-07-09 | 4,400 | 4,410 | 4,320 | 4,360 | 137,200 | 4,360 |
| 2019-07-08 | 4,370 | 4,410 | 4,330 | 4,335 | 164,600 | 4,335 |
| 2019-07-05 | 4,400 | 4,420 | 4,355 | 4,360 | 234,700 | 4,360 |
| 2019-07-04 | 4,300 | 4,355 | 4,290 | 4,345 | 126,800 | 4,345 |
| 2019-07-03 | 4,275 | 4,305 | 4,255 | 4,275 | 120,500 | 4,275 |
| 2019-07-02 | 4,230 | 4,270 | 4,230 | 4,270 | 87,000 | 4,270 |
| 2019-07-01 | 4,240 | 4,270 | 4,155 | 4,210 | 123,900 | 4,210 |
| 2019-06-28 | 4,145 | 4,160 | 4,100 | 4,135 | 211,500 | 4,135 |
| 2019-06-27 | 4,065 | 4,100 | 4,050 | 4,095 | 163,900 | 4,095 |
| 2019-06-26 | 4,000 | 4,045 | 3,970 | 4,005 | 178,900 | 4,005 |
| 2019-06-25 | 4,110 | 4,120 | 4,035 | 4,040 | 244,200 | 4,040 |
| 2019-06-24 | 4,205 | 4,210 | 4,105 | 4,135 | 206,500 | 4,135 |
| 2019-06-21 | 4,285 | 4,285 | 4,185 | 4,195 | 236,400 | 4,195 |
| 2019-06-20 | 4,310 | 4,315 | 4,275 | 4,290 | 100,100 | 4,290 |
| 2019-06-19 | 4,290 | 4,325 | 4,260 | 4,295 | 137,300 | 4,295 |
| 2019-06-18 | 4,225 | 4,285 | 4,220 | 4,240 | 144,200 | 4,240 |
| 2019-06-17 | 4,215 | 4,255 | 4,195 | 4,230 | 101,600 | 4,230 |
| 2019-06-14 | 4,225 | 4,255 | 4,185 | 4,250 | 130,600 | 4,250 |
| 2019-06-13 | 4,205 | 4,250 | 4,200 | 4,210 | 114,800 | 4,210 |
| 2019-06-12 | 4,255 | 4,285 | 4,235 | 4,260 | 126,700 | 4,260 |
| 2019-06-11 | 4,240 | 4,290 | 4,220 | 4,255 | 125,800 | 4,255 |
| 2019-06-10 | 4,220 | 4,245 | 4,195 | 4,210 | 161,500 | 4,210 |
| 2019-06-07 | 4,145 | 4,195 | 4,115 | 4,195 | 99,700 | 4,195 |
| 2019-06-06 | 4,150 | 4,160 | 4,110 | 4,120 | 122,600 | 4,120 |
| 2019-06-05 | 4,100 | 4,130 | 4,060 | 4,130 | 184,700 | 4,130 |
| 2019-06-04 | 4,095 | 4,105 | 4,055 | 4,060 | 286,700 | 4,060 |
| 2019-06-03 | 4,050 | 4,120 | 4,030 | 4,095 | 181,300 | 4,095 |
| 2019-05-31 | 4,150 | 4,190 | 4,135 | 4,160 | 279,900 | 4,160 |
| 2019-05-30 | 4,125 | 4,175 | 4,085 | 4,175 | 211,300 | 4,175 |
| 2019-05-29 | 4,085 | 4,120 | 4,060 | 4,105 | 246,700 | 4,105 |
| 2019-05-28 | 4,115 | 4,150 | 4,090 | 4,125 | 255,400 | 4,125 |
| 2019-05-27 | 4,000 | 4,055 | 3,990 | 4,045 | 83,700 | 4,045 |
| 2019-05-24 | 3,915 | 4,005 | 3,905 | 4,005 | 181,400 | 4,005 |
| 2019-05-23 | 3,900 | 4,000 | 3,885 | 3,970 | 264,400 | 3,970 |
| 2019-05-22 | 3,880 | 3,910 | 3,870 | 3,880 | 144,100 | 3,880 |
| 2019-05-21 | 3,845 | 3,855 | 3,815 | 3,855 | 288,300 | 3,855 |
| 2019-05-20 | 3,980 | 3,990 | 3,830 | 3,880 | 212,700 | 3,880 |
| 2019-05-17 | 3,860 | 3,895 | 3,810 | 3,880 | 224,600 | 3,880 |
| 2019-05-16 | 3,830 | 3,860 | 3,800 | 3,825 | 211,500 | 3,825 |
| 2019-05-15 | 3,810 | 3,830 | 3,760 | 3,780 | 197,400 | 3,780 |
| 2019-05-14 | 3,645 | 3,755 | 3,600 | 3,750 | 183,500 | 3,750 |
| 2019-05-13 | 3,630 | 3,785 | 3,610 | 3,715 | 291,100 | 3,715 |
| 2019-05-10 | 3,635 | 3,880 | 3,615 | 3,640 | 490,300 | 3,640 |
| 2019-05-09 | 3,620 | 3,620 | 3,530 | 3,570 | 354,900 | 3,570 |
| 2019-05-08 | 3,780 | 3,805 | 3,680 | 3,690 | 249,100 | 3,690 |
| 2019-05-07 | 3,910 | 3,910 | 3,840 | 3,850 | 202,000 | 3,850 |
| 2019-04-26 | 3,860 | 3,895 | 3,825 | 3,890 | 148,200 | 3,890 |
| 2019-04-25 | 3,790 | 3,850 | 3,775 | 3,840 | 129,600 | 3,840 |
| 2019-04-24 | 3,780 | 3,805 | 3,740 | 3,755 | 165,900 | 3,755 |
| 2019-04-23 | 3,780 | 3,810 | 3,765 | 3,795 | 81,800 | 3,795 |
| 2019-04-22 | 3,790 | 3,790 | 3,745 | 3,765 | 90,000 | 3,765 |
| 2019-04-19 | 3,840 | 3,850 | 3,785 | 3,790 | 59,100 | 3,790 |
| 2019-04-18 | 3,860 | 3,865 | 3,795 | 3,825 | 115,500 | 3,825 |
| 2019-04-17 | 3,840 | 3,885 | 3,830 | 3,860 | 116,000 | 3,860 |
| 2019-04-16 | 3,805 | 3,865 | 3,785 | 3,835 | 134,700 | 3,835 |
| 2019-04-15 | 3,845 | 3,850 | 3,805 | 3,820 | 118,800 | 3,820 |
| 2019-04-12 | 3,740 | 3,805 | 3,730 | 3,775 | 100,700 | 3,775 |
| 2019-04-11 | 3,760 | 3,805 | 3,745 | 3,770 | 214,400 | 3,770 |
| 2019-04-10 | 3,760 | 3,785 | 3,740 | 3,760 | 164,300 | 3,760 |
| 2019-04-09 | 3,795 | 3,810 | 3,765 | 3,785 | 144,400 | 3,785 |
| 2019-04-08 | 3,845 | 3,860 | 3,825 | 3,835 | 166,000 | 3,835 |
| 2019-04-05 | 3,860 | 3,875 | 3,830 | 3,845 | 135,400 | 3,845 |
| 2019-04-04 | 3,890 | 3,920 | 3,845 | 3,855 | 160,500 | 3,855 |
| 2019-04-03 | 3,885 | 3,905 | 3,850 | 3,890 | 224,200 | 3,890 |
| 2019-04-02 | 4,010 | 4,020 | 3,915 | 3,915 | 187,100 | 3,915 |
| 2019-04-01 | 3,880 | 3,985 | 3,880 | 3,965 | 251,300 | 3,965 |
| 2019-03-29 | 3,900 | 3,910 | 3,840 | 3,870 | 204,700 | 3,870 |
| 2019-03-28 | 3,910 | 3,920 | 3,860 | 3,880 | 184,900 | 3,880 |
| 2019-03-27 | 3,905 | 3,955 | 3,890 | 3,935 | 478,100 | 3,935 |
| 2019-03-26 | 4,070 | 4,130 | 4,055 | 4,130 | 597,700 | 4,130 |
| 2019-03-25 | 4,090 | 4,095 | 3,970 | 4,035 | 523,900 | 4,035 |
| 2019-03-22 | 4,055 | 4,165 | 4,050 | 4,160 | 410,100 | 4,160 |
| 2019-03-20 | 4,115 | 4,115 | 4,005 | 4,090 | 461,600 | 4,090 |
| 2019-03-19 | 4,220 | 4,230 | 4,055 | 4,115 | 470,300 | 4,115 |
| 2019-03-18 | 4,270 | 4,275 | 4,240 | 4,255 | 191,200 | 4,255 |
| 2019-03-15 | 4,175 | 4,230 | 4,165 | 4,220 | 228,800 | 4,220 |
| 2019-03-14 | 4,210 | 4,230 | 4,145 | 4,145 | 179,400 | 4,145 |
| 2019-03-13 | 4,150 | 4,210 | 4,150 | 4,175 | 184,900 | 4,175 |
| 2019-03-12 | 4,135 | 4,185 | 4,120 | 4,165 | 154,100 | 4,165 |
| 2019-03-11 | 4,080 | 4,125 | 4,080 | 4,115 | 146,200 | 4,115 |
| 2019-03-08 | 4,110 | 4,140 | 4,065 | 4,085 | 209,100 | 4,085 |
| 2019-03-07 | 4,165 | 4,180 | 4,140 | 4,165 | 121,100 | 4,165 |
| 2019-03-06 | 4,195 | 4,215 | 4,180 | 4,195 | 101,100 | 4,195 |
| 2019-03-05 | 4,150 | 4,210 | 4,150 | 4,205 | 162,200 | 4,205 |
| 2019-03-04 | 4,195 | 4,215 | 4,160 | 4,195 | 140,600 | 4,195 |
| 2019-03-01 | 4,115 | 4,175 | 4,100 | 4,170 | 166,900 | 4,170 |
| 2019-02-28 | 4,095 | 4,105 | 4,060 | 4,095 | 143,000 | 4,095 |
| 2019-02-27 | 4,070 | 4,120 | 4,040 | 4,110 | 171,500 | 4,110 |
| 2019-02-26 | 4,050 | 4,065 | 4,010 | 4,040 | 118,200 | 4,040 |
| 2019-02-25 | 4,050 | 4,050 | 3,985 | 4,010 | 221,100 | 4,010 |
| 2019-02-22 | 4,020 | 4,075 | 3,995 | 4,005 | 218,800 | 4,005 |
| 2019-02-21 | 4,055 | 4,075 | 4,020 | 4,035 | 254,700 | 4,035 |
| 2019-02-20 | 4,110 | 4,110 | 4,045 | 4,060 | 219,800 | 4,060 |
| 2019-02-19 | 4,040 | 4,125 | 4,030 | 4,115 | 162,700 | 4,115 |
| 2019-02-18 | 4,055 | 4,065 | 4,010 | 4,055 | 163,000 | 4,055 |
| 2019-02-15 | 3,980 | 3,985 | 3,935 | 3,975 | 105,400 | 3,975 |
| 2019-02-14 | 3,950 | 4,000 | 3,925 | 3,995 | 143,600 | 3,995 |
| 2019-02-13 | 4,025 | 4,035 | 3,970 | 3,985 | 160,300 | 3,985 |
| 2019-02-12 | 3,965 | 4,045 | 3,965 | 4,030 | 245,800 | 4,030 |
| 2019-02-08 | 3,880 | 3,945 | 3,870 | 3,945 | 177,400 | 3,945 |
| 2019-02-07 | 3,910 | 3,935 | 3,865 | 3,910 | 294,100 | 3,910 |
| 2019-02-06 | 3,985 | 3,995 | 3,940 | 3,975 | 271,100 | 3,975 |
| 2019-02-05 | 4,050 | 4,145 | 3,955 | 3,980 | 360,400 | 3,980 |
| 2019-02-04 | 3,815 | 3,865 | 3,790 | 3,860 | 196,400 | 3,860 |
| 2019-02-01 | 3,765 | 3,810 | 3,750 | 3,800 | 170,200 | 3,800 |
| 2019-01-31 | 3,815 | 3,830 | 3,760 | 3,805 | 174,800 | 3,805 |
| 2019-01-30 | 3,805 | 3,815 | 3,755 | 3,765 | 192,700 | 3,765 |
| 2019-01-29 | 3,810 | 3,855 | 3,790 | 3,840 | 144,300 | 3,840 |
| 2019-01-28 | 3,855 | 3,865 | 3,790 | 3,815 | 298,900 | 3,815 |
| 2019-01-25 | 3,765 | 3,910 | 3,755 | 3,895 | 243,600 | 3,895 |
| 2019-01-24 | 3,715 | 3,785 | 3,690 | 3,775 | 121,900 | 3,775 |
| 2019-01-23 | 3,750 | 3,785 | 3,725 | 3,735 | 152,500 | 3,735 |
| 2019-01-22 | 3,830 | 3,840 | 3,790 | 3,790 | 110,500 | 3,790 |
| 2019-01-21 | 3,845 | 3,850 | 3,810 | 3,830 | 187,100 | 3,830 |
| 2019-01-18 | 3,745 | 3,830 | 3,745 | 3,820 | 228,800 | 3,820 |
| 2019-01-17 | 3,700 | 3,745 | 3,695 | 3,740 | 199,000 | 3,740 |
| 2019-01-16 | 3,670 | 3,675 | 3,620 | 3,645 | 237,600 | 3,645 |
| 2019-01-15 | 3,550 | 3,640 | 3,525 | 3,615 | 158,200 | 3,615 |
| 2019-01-11 | 3,595 | 3,615 | 3,545 | 3,565 | 111,400 | 3,565 |
| 2019-01-10 | 3,550 | 3,570 | 3,505 | 3,550 | 162,500 | 3,550 |
| 2019-01-09 | 3,625 | 3,635 | 3,575 | 3,600 | 207,900 | 3,600 |
| 2019-01-08 | 3,645 | 3,695 | 3,585 | 3,585 | 312,900 | 3,585 |
| 2019-01-07 | 3,495 | 3,600 | 3,480 | 3,580 | 322,400 | 3,580 |
| 2019-01-04 | 3,420 | 3,465 | 3,365 | 3,440 | 252,100 | 3,440 |
分割・併合履歴 ： [2014-02-26]1株→2株
