7313 テイ・エス 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 | 3,420 | 3,455 | 3,405 | 3,425 | 111,500 | 1,712.50 |
| 2019-12-27 | 3,500 | 3,505 | 3,470 | 3,475 | 78,500 | 1,737.50 |
| 2019-12-26 | 3,430 | 3,465 | 3,420 | 3,460 | 102,600 | 1,730 |
| 2019-12-25 | 3,460 | 3,465 | 3,400 | 3,415 | 74,200 | 1,707.50 |
| 2019-12-24 | 3,495 | 3,505 | 3,470 | 3,495 | 138,200 | 1,747.50 |
| 2019-12-23 | 3,520 | 3,540 | 3,450 | 3,465 | 209,200 | 1,732.50 |
| 2019-12-20 | 3,485 | 3,530 | 3,470 | 3,505 | 648,300 | 1,752.50 |
| 2019-12-19 | 3,455 | 3,500 | 3,440 | 3,450 | 167,900 | 1,725 |
| 2019-12-18 | 3,475 | 3,485 | 3,450 | 3,465 | 197,200 | 1,732.50 |
| 2019-12-17 | 3,515 | 3,545 | 3,470 | 3,485 | 364,900 | 1,742.50 |
| 2019-12-16 | 3,540 | 3,545 | 3,455 | 3,495 | 289,100 | 1,747.50 |
| 2019-12-13 | 3,665 | 3,685 | 3,585 | 3,625 | 238,300 | 1,812.50 |
| 2019-12-12 | 3,585 | 3,595 | 3,540 | 3,555 | 170,500 | 1,777.50 |
| 2019-12-11 | 3,545 | 3,580 | 3,520 | 3,550 | 107,000 | 1,775 |
| 2019-12-10 | 3,545 | 3,575 | 3,540 | 3,545 | 104,800 | 1,772.50 |
| 2019-12-09 | 3,550 | 3,580 | 3,515 | 3,540 | 151,300 | 1,770 |
| 2019-12-06 | 3,480 | 3,530 | 3,475 | 3,485 | 131,800 | 1,742.50 |
| 2019-12-05 | 3,425 | 3,515 | 3,425 | 3,490 | 175,200 | 1,745 |
| 2019-12-04 | 3,380 | 3,415 | 3,345 | 3,410 | 111,600 | 1,705 |
| 2019-12-03 | 3,355 | 3,440 | 3,345 | 3,415 | 142,700 | 1,707.50 |
| 2019-12-02 | 3,435 | 3,450 | 3,400 | 3,415 | 163,700 | 1,707.50 |
| 2019-11-29 | 3,470 | 3,485 | 3,385 | 3,400 | 263,500 | 1,700 |
| 2019-11-28 | 3,505 | 3,505 | 3,430 | 3,450 | 144,600 | 1,725 |
| 2019-11-27 | 3,470 | 3,515 | 3,465 | 3,495 | 104,800 | 1,747.50 |
| 2019-11-26 | 3,495 | 3,500 | 3,415 | 3,435 | 180,200 | 1,717.50 |
| 2019-11-25 | 3,490 | 3,505 | 3,450 | 3,470 | 112,000 | 1,735 |
| 2019-11-22 | 3,455 | 3,500 | 3,440 | 3,465 | 172,000 | 1,732.50 |
| 2019-11-21 | 3,415 | 3,440 | 3,340 | 3,425 | 186,100 | 1,712.50 |
| 2019-11-20 | 3,385 | 3,465 | 3,385 | 3,440 | 182,400 | 1,720 |
| 2019-11-19 | 3,445 | 3,480 | 3,420 | 3,435 | 154,700 | 1,717.50 |
| 2019-11-18 | 3,475 | 3,500 | 3,455 | 3,470 | 117,800 | 1,735 |
| 2019-11-15 | 3,440 | 3,540 | 3,425 | 3,475 | 166,100 | 1,737.50 |
| 2019-11-14 | 3,455 | 3,465 | 3,410 | 3,415 | 130,800 | 1,707.50 |
| 2019-11-13 | 3,530 | 3,575 | 3,475 | 3,490 | 193,200 | 1,745 |
| 2019-11-12 | 3,450 | 3,520 | 3,445 | 3,510 | 148,600 | 1,755 |
| 2019-11-11 | 3,510 | 3,550 | 3,450 | 3,460 | 214,100 | 1,730 |
| 2019-11-08 | 3,430 | 3,470 | 3,415 | 3,440 | 249,100 | 1,720 |
| 2019-11-07 | 3,295 | 3,375 | 3,295 | 3,355 | 217,100 | 1,677.50 |
| 2019-11-06 | 3,370 | 3,375 | 3,280 | 3,295 | 305,100 | 1,647.50 |
| 2019-11-05 | 3,375 | 3,380 | 3,305 | 3,365 | 246,500 | 1,682.50 |
| 2019-11-01 | 3,335 | 3,375 | 3,230 | 3,305 | 204,400 | 1,652.50 |
| 2019-10-31 | 3,530 | 3,530 | 3,455 | 3,510 | 139,100 | 1,755 |
| 2019-10-30 | 3,565 | 3,565 | 3,470 | 3,515 | 233,800 | 1,757.50 |
| 2019-10-29 | 3,555 | 3,580 | 3,515 | 3,540 | 145,600 | 1,770 |
| 2019-10-28 | 3,505 | 3,530 | 3,485 | 3,525 | 155,600 | 1,762.50 |
| 2019-10-25 | 3,485 | 3,495 | 3,460 | 3,475 | 82,000 | 1,737.50 |
| 2019-10-24 | 3,465 | 3,505 | 3,465 | 3,480 | 122,300 | 1,740 |
| 2019-10-23 | 3,400 | 3,460 | 3,390 | 3,445 | 192,700 | 1,722.50 |
| 2019-10-21 | 3,380 | 3,380 | 3,345 | 3,345 | 109,500 | 1,672.50 |
| 2019-10-18 | 3,400 | 3,410 | 3,340 | 3,355 | 75,500 | 1,677.50 |
| 2019-10-17 | 3,390 | 3,390 | 3,350 | 3,365 | 119,100 | 1,682.50 |
| 2019-10-16 | 3,455 | 3,455 | 3,330 | 3,385 | 148,600 | 1,692.50 |
| 2019-10-15 | 3,385 | 3,440 | 3,375 | 3,395 | 163,000 | 1,697.50 |
| 2019-10-11 | 3,265 | 3,275 | 3,240 | 3,275 | 93,800 | 1,637.50 |
| 2019-10-10 | 3,215 | 3,215 | 3,145 | 3,215 | 115,700 | 1,607.50 |
| 2019-10-09 | 3,180 | 3,210 | 3,160 | 3,200 | 159,000 | 1,600 |
| 2019-10-08 | 3,240 | 3,270 | 3,235 | 3,250 | 92,600 | 1,625 |
| 2019-10-07 | 3,215 | 3,230 | 3,175 | 3,200 | 94,800 | 1,600 |
| 2019-10-04 | 3,180 | 3,200 | 3,150 | 3,200 | 88,100 | 1,600 |
| 2019-10-03 | 3,175 | 3,210 | 3,165 | 3,210 | 156,800 | 1,605 |
| 2019-10-02 | 3,245 | 3,320 | 3,245 | 3,265 | 264,100 | 1,632.50 |
| 2019-10-01 | 3,305 | 3,385 | 3,300 | 3,385 | 125,900 | 1,692.50 |
| 2019-09-30 | 3,295 | 3,320 | 3,265 | 3,280 | 115,500 | 1,640 |
| 2019-09-27 | 3,335 | 3,335 | 3,240 | 3,310 | 198,700 | 1,655 |
| 2019-09-26 | 3,335 | 3,390 | 3,335 | 3,360 | 243,500 | 1,680 |
| 2019-09-25 | 3,225 | 3,280 | 3,205 | 3,275 | 228,100 | 1,637.50 |
| 2019-09-24 | 3,245 | 3,285 | 3,235 | 3,260 | 214,200 | 1,630 |
| 2019-09-20 | 3,340 | 3,340 | 3,290 | 3,305 | 184,100 | 1,652.50 |
| 2019-09-19 | 3,335 | 3,375 | 3,300 | 3,305 | 236,500 | 1,652.50 |
| 2019-09-18 | 3,315 | 3,315 | 3,240 | 3,265 | 185,400 | 1,632.50 |
| 2019-09-17 | 3,310 | 3,330 | 3,270 | 3,320 | 274,000 | 1,660 |
| 2019-09-13 | 3,260 | 3,295 | 3,205 | 3,290 | 248,300 | 1,645 |
| 2019-09-12 | 3,205 | 3,250 | 3,195 | 3,215 | 202,500 | 1,607.50 |
| 2019-09-11 | 3,125 | 3,205 | 3,115 | 3,205 | 269,100 | 1,602.50 |
| 2019-09-10 | 3,000 | 3,080 | 2,988 | 3,080 | 135,300 | 1,540 |
| 2019-09-09 | 2,943 | 2,963 | 2,907 | 2,961 | 162,000 | 1,480.50 |
| 2019-09-06 | 2,986 | 2,993 | 2,945 | 2,954 | 122,100 | 1,477 |
| 2019-09-05 | 2,917 | 2,977 | 2,908 | 2,958 | 147,400 | 1,479 |
| 2019-09-04 | 2,862 | 2,873 | 2,832 | 2,867 | 103,900 | 1,433.50 |
| 2019-09-03 | 2,857 | 2,892 | 2,832 | 2,878 | 130,200 | 1,439 |
| 2019-09-02 | 2,900 | 2,920 | 2,865 | 2,870 | 136,500 | 1,435 |
| 2019-08-30 | 2,866 | 2,925 | 2,862 | 2,920 | 202,000 | 1,460 |
| 2019-08-29 | 2,846 | 2,846 | 2,780 | 2,823 | 148,800 | 1,411.50 |
| 2019-08-28 | 2,836 | 2,839 | 2,784 | 2,808 | 205,100 | 1,404 |
| 2019-08-27 | 2,774 | 2,824 | 2,770 | 2,809 | 228,800 | 1,404.50 |
| 2019-08-26 | 2,717 | 2,746 | 2,710 | 2,728 | 168,500 | 1,364 |
| 2019-08-23 | 2,813 | 2,832 | 2,783 | 2,812 | 142,500 | 1,406 |
| 2019-08-22 | 2,771 | 2,816 | 2,764 | 2,800 | 107,300 | 1,400 |
| 2019-08-21 | 2,763 | 2,779 | 2,740 | 2,767 | 174,600 | 1,383.50 |
| 2019-08-20 | 2,795 | 2,799 | 2,733 | 2,790 | 150,800 | 1,395 |
| 2019-08-19 | 2,776 | 2,791 | 2,760 | 2,779 | 89,700 | 1,389.50 |
| 2019-08-16 | 2,749 | 2,760 | 2,714 | 2,750 | 105,900 | 1,375 |
| 2019-08-15 | 2,709 | 2,763 | 2,693 | 2,759 | 147,300 | 1,379.50 |
| 2019-08-14 | 2,796 | 2,815 | 2,775 | 2,803 | 144,300 | 1,401.50 |
| 2019-08-13 | 2,765 | 2,780 | 2,726 | 2,746 | 224,800 | 1,373 |
| 2019-08-09 | 2,849 | 2,879 | 2,801 | 2,842 | 178,000 | 1,421 |
| 2019-08-08 | 2,765 | 2,837 | 2,762 | 2,801 | 159,700 | 1,400.50 |
| 2019-08-07 | 2,801 | 2,811 | 2,761 | 2,794 | 235,700 | 1,397 |
| 2019-08-06 | 2,714 | 2,819 | 2,685 | 2,814 | 298,700 | 1,407 |
| 2019-08-05 | 2,898 | 2,908 | 2,814 | 2,856 | 190,600 | 1,428 |
| 2019-08-02 | 2,989 | 2,999 | 2,935 | 2,959 | 211,800 | 1,479.50 |
| 2019-08-01 | 3,045 | 3,145 | 2,990 | 3,095 | 230,900 | 1,547.50 |
| 2019-07-31 | 3,015 | 3,070 | 3,005 | 3,015 | 185,500 | 1,507.50 |
| 2019-07-30 | 2,982 | 3,025 | 2,979 | 3,025 | 175,500 | 1,512.50 |
| 2019-07-29 | 2,983 | 2,983 | 2,937 | 2,941 | 100,000 | 1,470.50 |
| 2019-07-26 | 3,035 | 3,035 | 2,967 | 2,984 | 159,800 | 1,492 |
| 2019-07-25 | 3,040 | 3,050 | 3,015 | 3,045 | 72,900 | 1,522.50 |
| 2019-07-24 | 2,951 | 3,020 | 2,947 | 3,005 | 181,500 | 1,502.50 |
| 2019-07-23 | 2,895 | 2,967 | 2,884 | 2,947 | 177,400 | 1,473.50 |
| 2019-07-22 | 2,906 | 2,938 | 2,892 | 2,909 | 185,300 | 1,454.50 |
| 2019-07-19 | 2,814 | 2,908 | 2,783 | 2,888 | 230,300 | 1,444 |
| 2019-07-18 | 2,872 | 2,894 | 2,811 | 2,819 | 192,400 | 1,409.50 |
| 2019-07-17 | 2,929 | 2,967 | 2,893 | 2,922 | 194,400 | 1,461 |
| 2019-07-16 | 2,974 | 3,010 | 2,962 | 2,962 | 135,000 | 1,481 |
| 2019-07-12 | 2,990 | 2,991 | 2,911 | 2,941 | 119,800 | 1,470.50 |
| 2019-07-11 | 2,945 | 2,968 | 2,905 | 2,953 | 181,800 | 1,476.50 |
| 2019-07-10 | 3,005 | 3,030 | 2,978 | 3,015 | 119,700 | 1,507.50 |
| 2019-07-09 | 3,040 | 3,075 | 2,983 | 3,010 | 125,400 | 1,505 |
| 2019-07-08 | 3,070 | 3,090 | 3,060 | 3,065 | 84,500 | 1,532.50 |
| 2019-07-05 | 3,050 | 3,095 | 3,040 | 3,080 | 81,500 | 1,540 |
| 2019-07-04 | 3,025 | 3,055 | 3,020 | 3,045 | 66,300 | 1,522.50 |
| 2019-07-03 | 3,000 | 3,025 | 2,988 | 3,015 | 119,800 | 1,507.50 |
| 2019-07-02 | 3,045 | 3,055 | 3,020 | 3,050 | 143,900 | 1,525 |
| 2019-07-01 | 2,983 | 3,085 | 2,935 | 3,075 | 202,800 | 1,537.50 |
| 2019-06-28 | 2,920 | 2,945 | 2,905 | 2,933 | 148,900 | 1,466.50 |
| 2019-06-27 | 2,862 | 2,940 | 2,859 | 2,920 | 162,200 | 1,460 |
| 2019-06-26 | 2,821 | 2,850 | 2,815 | 2,824 | 80,500 | 1,412 |
| 2019-06-25 | 2,859 | 2,871 | 2,824 | 2,838 | 70,700 | 1,419 |
| 2019-06-24 | 2,833 | 2,866 | 2,819 | 2,847 | 96,300 | 1,423.50 |
| 2019-06-21 | 2,873 | 2,880 | 2,810 | 2,841 | 346,600 | 1,420.50 |
| 2019-06-20 | 2,874 | 2,885 | 2,814 | 2,831 | 120,100 | 1,415.50 |
| 2019-06-19 | 2,854 | 2,897 | 2,850 | 2,888 | 128,900 | 1,444 |
| 2019-06-18 | 2,803 | 2,857 | 2,803 | 2,816 | 211,300 | 1,408 |
| 2019-06-17 | 2,833 | 2,834 | 2,793 | 2,801 | 187,600 | 1,400.50 |
| 2019-06-14 | 2,817 | 2,870 | 2,789 | 2,855 | 194,500 | 1,427.50 |
| 2019-06-13 | 2,800 | 2,821 | 2,761 | 2,801 | 157,700 | 1,400.50 |
| 2019-06-12 | 2,855 | 2,878 | 2,826 | 2,830 | 80,700 | 1,415 |
| 2019-06-11 | 2,836 | 2,889 | 2,823 | 2,874 | 87,400 | 1,437 |
| 2019-06-10 | 2,872 | 2,882 | 2,815 | 2,834 | 154,700 | 1,417 |
| 2019-06-07 | 2,802 | 2,828 | 2,759 | 2,799 | 141,100 | 1,399.50 |
| 2019-06-06 | 2,802 | 2,829 | 2,771 | 2,772 | 179,100 | 1,386 |
| 2019-06-05 | 2,787 | 2,825 | 2,784 | 2,817 | 268,800 | 1,408.50 |
| 2019-06-04 | 2,668 | 2,718 | 2,664 | 2,707 | 193,600 | 1,353.50 |
| 2019-06-03 | 2,607 | 2,643 | 2,588 | 2,632 | 117,000 | 1,316 |
| 2019-05-31 | 2,716 | 2,724 | 2,652 | 2,657 | 135,800 | 1,328.50 |
| 2019-05-30 | 2,693 | 2,750 | 2,686 | 2,748 | 108,400 | 1,374 |
| 2019-05-29 | 2,707 | 2,729 | 2,673 | 2,721 | 157,100 | 1,360.50 |
| 2019-05-28 | 2,750 | 2,776 | 2,728 | 2,741 | 320,000 | 1,370.50 |
| 2019-05-27 | 2,761 | 2,798 | 2,742 | 2,754 | 133,500 | 1,377 |
| 2019-05-24 | 2,726 | 2,777 | 2,716 | 2,763 | 141,800 | 1,381.50 |
| 2019-05-23 | 2,782 | 2,794 | 2,742 | 2,760 | 132,700 | 1,380 |
| 2019-05-22 | 2,813 | 2,850 | 2,796 | 2,803 | 120,500 | 1,401.50 |
| 2019-05-21 | 2,770 | 2,829 | 2,766 | 2,803 | 163,200 | 1,401.50 |
| 2019-05-20 | 2,851 | 2,860 | 2,801 | 2,818 | 84,600 | 1,409 |
| 2019-05-17 | 2,833 | 2,845 | 2,790 | 2,833 | 174,900 | 1,416.50 |
| 2019-05-16 | 2,881 | 2,881 | 2,815 | 2,823 | 166,400 | 1,411.50 |
| 2019-05-15 | 2,874 | 2,896 | 2,837 | 2,896 | 163,400 | 1,448 |
| 2019-05-14 | 2,760 | 2,846 | 2,745 | 2,835 | 143,800 | 1,417.50 |
| 2019-05-13 | 2,864 | 2,920 | 2,829 | 2,870 | 131,000 | 1,435 |
| 2019-05-10 | 2,884 | 2,950 | 2,872 | 2,893 | 191,000 | 1,446.50 |
| 2019-05-09 | 2,939 | 2,952 | 2,879 | 2,882 | 150,900 | 1,441 |
| 2019-05-08 | 2,990 | 3,015 | 2,943 | 3,000 | 282,400 | 1,500 |
| 2019-05-07 | 3,150 | 3,165 | 2,999 | 3,010 | 318,200 | 1,505 |
| 2019-04-26 | 3,355 | 3,355 | 3,230 | 3,325 | 128,400 | 1,662.50 |
| 2019-04-25 | 3,385 | 3,390 | 3,320 | 3,360 | 107,000 | 1,680 |
| 2019-04-24 | 3,470 | 3,470 | 3,335 | 3,385 | 150,600 | 1,692.50 |
| 2019-04-23 | 3,500 | 3,505 | 3,445 | 3,475 | 82,300 | 1,737.50 |
| 2019-04-22 | 3,485 | 3,495 | 3,445 | 3,485 | 82,900 | 1,742.50 |
| 2019-04-19 | 3,515 | 3,520 | 3,465 | 3,500 | 56,300 | 1,750 |
| 2019-04-18 | 3,515 | 3,540 | 3,440 | 3,465 | 81,900 | 1,732.50 |
| 2019-04-17 | 3,495 | 3,520 | 3,480 | 3,515 | 85,400 | 1,757.50 |
| 2019-04-16 | 3,455 | 3,470 | 3,430 | 3,450 | 65,400 | 1,725 |
| 2019-04-15 | 3,460 | 3,495 | 3,450 | 3,470 | 96,000 | 1,735 |
| 2019-04-12 | 3,410 | 3,415 | 3,365 | 3,390 | 81,500 | 1,695 |
| 2019-04-11 | 3,370 | 3,375 | 3,320 | 3,350 | 133,500 | 1,675 |
| 2019-04-10 | 3,415 | 3,420 | 3,380 | 3,400 | 126,900 | 1,700 |
| 2019-04-09 | 3,435 | 3,460 | 3,395 | 3,455 | 94,800 | 1,727.50 |
| 2019-04-08 | 3,515 | 3,515 | 3,450 | 3,460 | 121,400 | 1,730 |
| 2019-04-05 | 3,455 | 3,480 | 3,440 | 3,475 | 109,000 | 1,737.50 |
| 2019-04-04 | 3,395 | 3,450 | 3,390 | 3,420 | 100,800 | 1,710 |
| 2019-04-03 | 3,345 | 3,420 | 3,335 | 3,400 | 122,700 | 1,700 |
| 2019-04-02 | 3,335 | 3,345 | 3,305 | 3,325 | 122,600 | 1,662.50 |
| 2019-04-01 | 3,255 | 3,325 | 3,255 | 3,295 | 181,400 | 1,647.50 |
| 2019-03-29 | 3,250 | 3,265 | 3,170 | 3,185 | 145,200 | 1,592.50 |
| 2019-03-28 | 3,280 | 3,280 | 3,205 | 3,220 | 161,300 | 1,610 |
| 2019-03-27 | 3,320 | 3,340 | 3,300 | 3,340 | 237,900 | 1,670 |
| 2019-03-26 | 3,220 | 3,340 | 3,185 | 3,340 | 422,900 | 1,670 |
| 2019-03-25 | 3,200 | 3,205 | 3,105 | 3,150 | 279,800 | 1,575 |
| 2019-03-22 | 3,250 | 3,310 | 3,235 | 3,300 | 215,500 | 1,650 |
| 2019-03-20 | 3,195 | 3,275 | 3,175 | 3,230 | 177,200 | 1,615 |
| 2019-03-19 | 3,195 | 3,210 | 3,170 | 3,190 | 103,900 | 1,595 |
| 2019-03-18 | 3,190 | 3,210 | 3,170 | 3,200 | 135,000 | 1,600 |
| 2019-03-15 | 3,140 | 3,200 | 3,140 | 3,175 | 200,600 | 1,587.50 |
| 2019-03-14 | 3,170 | 3,205 | 3,110 | 3,115 | 109,100 | 1,557.50 |
| 2019-03-13 | 3,155 | 3,190 | 3,110 | 3,135 | 127,000 | 1,567.50 |
| 2019-03-12 | 3,150 | 3,210 | 3,150 | 3,185 | 91,900 | 1,592.50 |
| 2019-03-11 | 3,105 | 3,120 | 3,080 | 3,105 | 103,100 | 1,552.50 |
| 2019-03-08 | 3,145 | 3,180 | 3,095 | 3,105 | 203,900 | 1,552.50 |
| 2019-03-07 | 3,195 | 3,220 | 3,145 | 3,175 | 198,100 | 1,587.50 |
| 2019-03-06 | 3,205 | 3,240 | 3,185 | 3,210 | 110,000 | 1,605 |
| 2019-03-05 | 3,260 | 3,285 | 3,200 | 3,225 | 103,000 | 1,612.50 |
| 2019-03-04 | 3,270 | 3,310 | 3,260 | 3,280 | 80,100 | 1,640 |
| 2019-03-01 | 3,260 | 3,270 | 3,240 | 3,255 | 92,200 | 1,627.50 |
| 2019-02-28 | 3,285 | 3,295 | 3,235 | 3,245 | 108,700 | 1,622.50 |
| 2019-02-27 | 3,285 | 3,295 | 3,245 | 3,270 | 117,300 | 1,635 |
| 2019-02-26 | 3,285 | 3,300 | 3,265 | 3,285 | 70,700 | 1,642.50 |
| 2019-02-25 | 3,280 | 3,290 | 3,250 | 3,270 | 89,000 | 1,635 |
| 2019-02-22 | 3,220 | 3,290 | 3,210 | 3,280 | 78,900 | 1,640 |
| 2019-02-21 | 3,230 | 3,245 | 3,185 | 3,225 | 127,400 | 1,612.50 |
| 2019-02-20 | 3,325 | 3,330 | 3,210 | 3,235 | 167,400 | 1,617.50 |
| 2019-02-19 | 3,310 | 3,325 | 3,240 | 3,315 | 169,000 | 1,657.50 |
| 2019-02-18 | 3,345 | 3,360 | 3,325 | 3,350 | 94,100 | 1,675 |
| 2019-02-15 | 3,255 | 3,255 | 3,205 | 3,240 | 75,700 | 1,620 |
| 2019-02-14 | 3,290 | 3,340 | 3,285 | 3,285 | 90,800 | 1,642.50 |
| 2019-02-13 | 3,270 | 3,330 | 3,270 | 3,310 | 133,800 | 1,655 |
| 2019-02-12 | 3,160 | 3,285 | 3,145 | 3,280 | 166,800 | 1,640 |
| 2019-02-08 | 3,225 | 3,230 | 3,105 | 3,105 | 157,200 | 1,552.50 |
| 2019-02-07 | 3,345 | 3,355 | 3,265 | 3,295 | 128,000 | 1,647.50 |
| 2019-02-06 | 3,385 | 3,405 | 3,340 | 3,345 | 98,900 | 1,672.50 |
| 2019-02-05 | 3,425 | 3,435 | 3,355 | 3,360 | 149,400 | 1,680 |
| 2019-02-04 | 3,335 | 3,415 | 3,330 | 3,410 | 171,500 | 1,705 |
| 2019-02-01 | 3,330 | 3,360 | 3,305 | 3,325 | 252,700 | 1,662.50 |
| 2019-01-31 | 3,320 | 3,330 | 3,205 | 3,260 | 207,900 | 1,630 |
| 2019-01-30 | 3,255 | 3,270 | 3,235 | 3,250 | 155,100 | 1,625 |
| 2019-01-29 | 3,265 | 3,300 | 3,215 | 3,245 | 166,200 | 1,622.50 |
| 2019-01-28 | 3,310 | 3,315 | 3,255 | 3,295 | 156,700 | 1,647.50 |
| 2019-01-25 | 3,205 | 3,310 | 3,190 | 3,300 | 156,800 | 1,650 |
| 2019-01-24 | 3,145 | 3,205 | 3,130 | 3,205 | 192,300 | 1,602.50 |
| 2019-01-23 | 3,135 | 3,195 | 3,135 | 3,180 | 139,800 | 1,590 |
| 2019-01-22 | 3,245 | 3,260 | 3,175 | 3,180 | 97,700 | 1,590 |
| 2019-01-21 | 3,165 | 3,220 | 3,155 | 3,205 | 105,700 | 1,602.50 |
| 2019-01-18 | 3,100 | 3,160 | 3,080 | 3,125 | 82,800 | 1,562.50 |
| 2019-01-17 | 3,100 | 3,145 | 3,080 | 3,105 | 152,100 | 1,552.50 |
| 2019-01-16 | 3,110 | 3,120 | 3,080 | 3,095 | 160,500 | 1,547.50 |
| 2019-01-15 | 3,020 | 3,125 | 3,020 | 3,120 | 150,900 | 1,560 |
| 2019-01-11 | 3,050 | 3,060 | 3,015 | 3,035 | 168,800 | 1,517.50 |
| 2019-01-10 | 3,005 | 3,050 | 2,991 | 3,025 | 228,100 | 1,512.50 |
| 2019-01-09 | 3,040 | 3,070 | 3,020 | 3,065 | 180,900 | 1,532.50 |
| 2019-01-08 | 3,090 | 3,095 | 3,035 | 3,035 | 185,500 | 1,517.50 |
| 2019-01-07 | 3,095 | 3,125 | 3,055 | 3,075 | 167,500 | 1,537.50 |
| 2019-01-04 | 2,950 | 3,015 | 2,879 | 2,997 | 297,100 | 1,498.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2008-03-26]1株→2株
