7323 アイペット損害保険(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 | 1,988 | 2,036 | 1,971 | 2,013 | 7,700 | 2,013 |
| 2019-12-27 | 1,951 | 1,985 | 1,951 | 1,985 | 2,300 | 1,985 |
| 2019-12-26 | 1,920 | 1,965 | 1,920 | 1,965 | 3,900 | 1,965 |
| 2019-12-25 | 1,928 | 1,943 | 1,928 | 1,943 | 900 | 1,943 |
| 2019-12-24 | 1,939 | 1,939 | 1,938 | 1,938 | 400 | 1,938 |
| 2019-12-23 | 1,946 | 1,946 | 1,936 | 1,944 | 500 | 1,944 |
| 2019-12-20 | 1,978 | 1,978 | 1,938 | 1,960 | 2,100 | 1,960 |
| 2019-12-19 | 1,959 | 1,960 | 1,959 | 1,960 | 1,100 | 1,960 |
| 2019-12-18 | 1,960 | 1,960 | 1,939 | 1,959 | 1,200 | 1,959 |
| 2019-12-17 | 1,960 | 1,960 | 1,953 | 1,953 | 1,200 | 1,953 |
| 2019-12-16 | 1,967 | 1,968 | 1,944 | 1,960 | 1,300 | 1,960 |
| 2019-12-13 | 1,980 | 1,980 | 1,961 | 1,967 | 2,100 | 1,967 |
| 2019-12-12 | 1,932 | 1,952 | 1,931 | 1,931 | 500 | 1,931 |
| 2019-12-11 | 1,952 | 1,969 | 1,931 | 1,933 | 5,900 | 1,933 |
| 2019-12-10 | 1,931 | 1,959 | 1,913 | 1,931 | 1,500 | 1,931 |
| 2019-12-09 | 1,957 | 1,992 | 1,908 | 1,908 | 3,400 | 1,908 |
| 2019-12-06 | 1,974 | 1,974 | 1,957 | 1,957 | 900 | 1,957 |
| 2019-12-05 | 1,986 | 1,986 | 1,972 | 1,972 | 1,400 | 1,972 |
| 2019-12-04 | 1,961 | 1,998 | 1,946 | 1,946 | 6,900 | 1,946 |
| 2019-12-03 | 1,950 | 1,996 | 1,950 | 1,967 | 4,500 | 1,967 |
| 2019-12-02 | 1,948 | 1,970 | 1,944 | 1,951 | 2,400 | 1,951 |
| 2019-11-29 | 1,968 | 1,977 | 1,949 | 1,950 | 7,700 | 1,950 |
| 2019-11-28 | 1,960 | 1,967 | 1,951 | 1,960 | 7,500 | 1,960 |
| 2019-11-27 | 1,963 | 1,967 | 1,952 | 1,959 | 2,200 | 1,959 |
| 2019-11-26 | 1,977 | 1,982 | 1,956 | 1,982 | 1,800 | 1,982 |
| 2019-11-25 | 1,990 | 1,990 | 1,950 | 1,953 | 4,100 | 1,953 |
| 2019-11-22 | 1,952 | 1,980 | 1,951 | 1,980 | 3,600 | 1,980 |
| 2019-11-21 | 1,982 | 1,985 | 1,960 | 1,983 | 3,900 | 1,983 |
| 2019-11-20 | 1,979 | 1,982 | 1,961 | 1,970 | 3,600 | 1,970 |
| 2019-11-19 | 1,940 | 1,965 | 1,940 | 1,961 | 2,200 | 1,961 |
| 2019-11-18 | 1,939 | 1,954 | 1,915 | 1,932 | 800 | 1,932 |
| 2019-11-15 | 1,935 | 1,975 | 1,934 | 1,939 | 6,200 | 1,939 |
| 2019-11-14 | 1,951 | 1,975 | 1,878 | 1,935 | 6,200 | 1,935 |
| 2019-11-13 | 1,950 | 1,952 | 1,950 | 1,952 | 900 | 1,952 |
| 2019-11-12 | 1,960 | 1,960 | 1,941 | 1,950 | 2,200 | 1,950 |
| 2019-11-11 | 1,950 | 1,960 | 1,939 | 1,959 | 3,800 | 1,959 |
| 2019-11-08 | 1,990 | 2,004 | 1,952 | 1,952 | 6,600 | 1,952 |
| 2019-11-07 | 1,890 | 2,015 | 1,890 | 1,990 | 11,200 | 1,990 |
| 2019-11-06 | 2,000 | 2,000 | 1,850 | 1,850 | 7,300 | 1,850 |
| 2019-11-05 | 2,000 | 2,144 | 1,975 | 2,016 | 17,500 | 2,016 |
| 2019-11-01 | 1,940 | 1,969 | 1,914 | 1,964 | 3,100 | 1,964 |
| 2019-10-31 | 1,900 | 1,969 | 1,888 | 1,888 | 8,700 | 1,888 |
| 2019-10-30 | 1,989 | 1,990 | 1,939 | 1,955 | 1,600 | 1,955 |
| 2019-10-29 | 1,988 | 1,989 | 1,957 | 1,960 | 800 | 1,960 |
| 2019-10-28 | 1,995 | 1,995 | 1,952 | 1,953 | 1,200 | 1,953 |
| 2019-10-25 | 1,969 | 1,986 | 1,969 | 1,969 | 2,600 | 1,969 |
| 2019-10-24 | 1,910 | 2,050 | 1,910 | 2,035 | 16,200 | 2,035 |
| 2019-10-23 | 1,852 | 1,915 | 1,852 | 1,893 | 8,400 | 1,893 |
| 2019-10-21 | 1,847 | 1,871 | 1,836 | 1,852 | 4,300 | 1,852 |
| 2019-10-18 | 1,890 | 1,890 | 1,845 | 1,846 | 5,500 | 1,846 |
| 2019-10-17 | 1,853 | 1,878 | 1,850 | 1,850 | 1,600 | 1,850 |
| 2019-10-16 | 1,831 | 1,850 | 1,822 | 1,841 | 3,800 | 1,841 |
| 2019-10-15 | 1,874 | 1,892 | 1,818 | 1,858 | 2,300 | 1,858 |
| 2019-10-11 | 1,868 | 1,890 | 1,861 | 1,874 | 12,500 | 1,874 |
| 2019-10-10 | 1,890 | 1,890 | 1,846 | 1,875 | 4,400 | 1,875 |
| 2019-10-09 | 1,847 | 1,880 | 1,847 | 1,878 | 7,200 | 1,878 |
| 2019-10-08 | 1,861 | 1,870 | 1,842 | 1,870 | 1,300 | 1,870 |
| 2019-10-07 | 1,840 | 1,850 | 1,814 | 1,850 | 6,800 | 1,850 |
| 2019-10-04 | 1,840 | 1,840 | 1,804 | 1,839 | 2,800 | 1,839 |
| 2019-10-03 | 1,832 | 1,848 | 1,758 | 1,848 | 8,100 | 1,848 |
| 2019-10-02 | 1,848 | 1,872 | 1,836 | 1,872 | 7,700 | 1,872 |
| 2019-10-01 | 1,889 | 1,889 | 1,838 | 1,888 | 6,500 | 1,888 |
| 2019-09-30 | 1,799 | 1,894 | 1,798 | 1,865 | 8,500 | 1,865 |
| 2019-09-27 | 1,800 | 1,826 | 1,740 | 1,820 | 6,900 | 1,820 |
| 2019-09-26 | 3,875 | 3,875 | 3,655 | 3,745 | 7,300 | 1,872.50 |
| 2019-09-25 | 3,700 | 3,815 | 3,665 | 3,760 | 11,200 | 1,880 |
| 2019-09-24 | 3,700 | 3,705 | 3,615 | 3,705 | 4,300 | 1,852.50 |
| 2019-09-20 | 3,660 | 3,675 | 3,590 | 3,590 | 2,000 | 1,795 |
| 2019-09-19 | 3,590 | 3,635 | 3,585 | 3,635 | 4,600 | 1,817.50 |
| 2019-09-18 | 3,530 | 3,550 | 3,465 | 3,525 | 3,700 | 1,762.50 |
| 2019-09-17 | 3,460 | 3,560 | 3,405 | 3,500 | 4,700 | 1,750 |
| 2019-09-13 | 3,535 | 3,535 | 3,425 | 3,475 | 3,300 | 1,737.50 |
| 2019-09-12 | 3,540 | 3,540 | 3,500 | 3,500 | 1,400 | 1,750 |
| 2019-09-11 | 3,555 | 3,555 | 3,540 | 3,540 | 1,300 | 1,770 |
| 2019-09-10 | 3,530 | 3,530 | 3,480 | 3,530 | 1,400 | 1,765 |
| 2019-09-09 | 3,430 | 3,535 | 3,405 | 3,520 | 3,600 | 1,760 |
| 2019-09-06 | 3,440 | 3,560 | 3,415 | 3,425 | 4,400 | 1,712.50 |
| 2019-09-05 | 3,375 | 3,410 | 3,375 | 3,395 | 1,900 | 1,697.50 |
| 2019-09-04 | 3,325 | 3,375 | 3,270 | 3,375 | 2,700 | 1,687.50 |
| 2019-09-03 | 3,350 | 3,380 | 3,305 | 3,305 | 1,500 | 1,652.50 |
| 2019-09-02 | 3,300 | 3,430 | 3,300 | 3,350 | 3,000 | 1,675 |
| 2019-08-30 | 3,130 | 3,310 | 3,130 | 3,300 | 7,700 | 1,650 |
| 2019-08-29 | 3,110 | 3,150 | 3,085 | 3,135 | 1,600 | 1,567.50 |
| 2019-08-28 | 3,180 | 3,180 | 3,120 | 3,120 | 700 | 1,560 |
| 2019-08-27 | 3,075 | 3,150 | 3,075 | 3,130 | 3,400 | 1,565 |
| 2019-08-26 | 3,200 | 3,200 | 3,060 | 3,065 | 5,100 | 1,532.50 |
| 2019-08-23 | 3,225 | 3,250 | 3,210 | 3,210 | 3,300 | 1,605 |
| 2019-08-22 | 3,285 | 3,285 | 3,220 | 3,220 | 1,300 | 1,610 |
| 2019-08-21 | 3,220 | 3,290 | 3,220 | 3,265 | 2,300 | 1,632.50 |
| 2019-08-20 | 3,290 | 3,290 | 3,230 | 3,230 | 1,500 | 1,615 |
| 2019-08-19 | 3,240 | 3,240 | 3,220 | 3,220 | 1,400 | 1,610 |
| 2019-08-16 | 3,280 | 3,300 | 3,210 | 3,240 | 5,900 | 1,620 |
| 2019-08-15 | 3,255 | 3,280 | 3,210 | 3,210 | 3,800 | 1,605 |
| 2019-08-14 | 3,270 | 3,330 | 3,270 | 3,295 | 1,700 | 1,647.50 |
| 2019-08-13 | 3,335 | 3,335 | 3,265 | 3,270 | 3,700 | 1,635 |
| 2019-08-09 | 3,310 | 3,350 | 3,265 | 3,345 | 7,100 | 1,672.50 |
| 2019-08-08 | 3,355 | 3,355 | 3,265 | 3,265 | 10,300 | 1,632.50 |
| 2019-08-07 | 3,425 | 3,425 | 3,360 | 3,365 | 4,700 | 1,682.50 |
| 2019-08-06 | 3,400 | 3,435 | 3,390 | 3,420 | 5,000 | 1,710 |
| 2019-08-05 | 3,560 | 3,560 | 3,440 | 3,485 | 4,900 | 1,742.50 |
| 2019-08-02 | 3,455 | 3,560 | 3,430 | 3,560 | 4,000 | 1,780 |
| 2019-08-01 | 3,545 | 3,545 | 3,460 | 3,525 | 4,100 | 1,762.50 |
| 2019-07-31 | 3,485 | 3,525 | 3,390 | 3,520 | 7,700 | 1,760 |
| 2019-07-30 | 3,380 | 3,470 | 3,330 | 3,465 | 6,300 | 1,732.50 |
| 2019-07-29 | 3,410 | 3,415 | 3,360 | 3,380 | 1,800 | 1,690 |
| 2019-07-26 | 3,390 | 3,390 | 3,330 | 3,340 | 4,000 | 1,670 |
| 2019-07-25 | 3,460 | 3,460 | 3,380 | 3,420 | 3,500 | 1,710 |
| 2019-07-24 | 3,470 | 3,470 | 3,400 | 3,445 | 5,800 | 1,722.50 |
| 2019-07-23 | 3,520 | 3,630 | 3,470 | 3,495 | 5,900 | 1,747.50 |
| 2019-07-22 | 3,470 | 3,570 | 3,465 | 3,570 | 6,000 | 1,785 |
| 2019-07-19 | 3,565 | 3,565 | 3,470 | 3,500 | 5,100 | 1,750 |
| 2019-07-18 | 3,570 | 3,615 | 3,505 | 3,505 | 4,500 | 1,752.50 |
| 2019-07-17 | 3,585 | 3,625 | 3,570 | 3,620 | 1,700 | 1,810 |
| 2019-07-16 | 3,635 | 3,670 | 3,585 | 3,585 | 5,300 | 1,792.50 |
| 2019-07-12 | 3,760 | 3,760 | 3,695 | 3,700 | 3,800 | 1,850 |
| 2019-07-11 | 3,790 | 3,790 | 3,735 | 3,775 | 1,300 | 1,887.50 |
| 2019-07-10 | 3,805 | 3,830 | 3,750 | 3,790 | 2,000 | 1,895 |
| 2019-07-09 | 3,890 | 3,890 | 3,825 | 3,825 | 2,700 | 1,912.50 |
| 2019-07-08 | 3,760 | 3,855 | 3,720 | 3,855 | 2,700 | 1,927.50 |
| 2019-07-05 | 3,770 | 3,825 | 3,755 | 3,755 | 2,600 | 1,877.50 |
| 2019-07-04 | 3,820 | 3,825 | 3,795 | 3,825 | 300 | 1,912.50 |
| 2019-07-03 | 3,795 | 3,810 | 3,730 | 3,755 | 1,100 | 1,877.50 |
| 2019-07-02 | 3,825 | 3,825 | 3,750 | 3,795 | 1,200 | 1,897.50 |
| 2019-07-01 | 3,740 | 3,825 | 3,720 | 3,825 | 1,400 | 1,912.50 |
| 2019-06-28 | 3,650 | 3,895 | 3,630 | 3,810 | 15,400 | 1,905 |
| 2019-06-27 | 3,645 | 3,710 | 3,625 | 3,625 | 3,400 | 1,812.50 |
| 2019-06-26 | 3,715 | 3,715 | 3,700 | 3,700 | 300 | 1,850 |
| 2019-06-25 | 3,650 | 3,680 | 3,650 | 3,660 | 2,000 | 1,830 |
| 2019-06-24 | 3,635 | 3,635 | 3,615 | 3,615 | 800 | 1,807.50 |
| 2019-06-21 | 3,720 | 3,750 | 3,640 | 3,645 | 3,000 | 1,822.50 |
| 2019-06-20 | 3,925 | 3,925 | 3,710 | 3,710 | 3,600 | 1,855 |
| 2019-06-19 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 1,860 |
| 2019-06-18 | 3,755 | 3,780 | 3,715 | 3,715 | 1,200 | 1,857.50 |
| 2019-06-17 | 3,810 | 3,810 | 3,755 | 3,755 | 400 | 1,877.50 |
| 2019-06-14 | 3,785 | 3,805 | 3,765 | 3,790 | 1,500 | 1,895 |
| 2019-06-13 | 3,765 | 3,765 | 3,685 | 3,715 | 1,500 | 1,857.50 |
| 2019-06-12 | 3,805 | 3,840 | 3,795 | 3,795 | 800 | 1,897.50 |
| 2019-06-11 | - | - | - | 3,860 | - | 1,930 |
| 2019-06-10 | 3,860 | 3,865 | 3,860 | 3,860 | 300 | 1,930 |
| 2019-06-07 | 3,830 | 3,900 | 3,780 | 3,850 | 1,300 | 1,925 |
| 2019-06-06 | 3,750 | 3,970 | 3,715 | 3,900 | 5,800 | 1,950 |
| 2019-06-05 | 3,735 | 3,745 | 3,690 | 3,705 | 1,600 | 1,852.50 |
| 2019-06-04 | 3,710 | 3,770 | 3,660 | 3,705 | 1,600 | 1,852.50 |
| 2019-06-03 | 3,880 | 3,880 | 3,625 | 3,725 | 3,100 | 1,862.50 |
| 2019-05-31 | 3,985 | 4,000 | 3,900 | 3,900 | 10,200 | 1,950 |
| 2019-05-30 | 3,900 | 3,900 | 3,760 | 3,835 | 1,800 | 1,917.50 |
| 2019-05-29 | 3,900 | 3,900 | 3,755 | 3,900 | 3,700 | 1,950 |
| 2019-05-28 | 3,835 | 3,930 | 3,830 | 3,930 | 2,300 | 1,965 |
| 2019-05-27 | 3,850 | 3,895 | 3,765 | 3,765 | 3,200 | 1,882.50 |
| 2019-05-24 | 3,935 | 3,935 | 3,830 | 3,830 | 1,200 | 1,915 |
| 2019-05-23 | 3,910 | 4,000 | 3,865 | 3,865 | 3,700 | 1,932.50 |
| 2019-05-22 | 3,850 | 3,980 | 3,850 | 3,980 | 1,000 | 1,990 |
| 2019-05-21 | 3,925 | 3,925 | 3,850 | 3,850 | 3,200 | 1,925 |
| 2019-05-20 | 4,075 | 4,075 | 3,950 | 3,970 | 2,200 | 1,985 |
| 2019-05-17 | 4,000 | 4,075 | 3,985 | 4,065 | 3,900 | 2,032.50 |
| 2019-05-16 | 3,915 | 4,070 | 3,915 | 4,070 | 6,800 | 2,035 |
| 2019-05-15 | 4,080 | 4,080 | 3,960 | 4,055 | 8,400 | 2,027.50 |
| 2019-05-14 | 3,995 | 4,090 | 3,845 | 4,085 | 11,300 | 2,042.50 |
| 2019-05-13 | 3,845 | 4,140 | 3,780 | 4,120 | 25,200 | 2,060 |
| 2019-05-10 | 3,815 | 3,955 | 3,465 | 3,650 | 34,800 | 1,825 |
| 2019-05-09 | 4,040 | 4,165 | 3,860 | 4,165 | 10,900 | 2,082.50 |
| 2019-05-08 | 4,080 | 4,100 | 3,990 | 4,020 | 4,800 | 2,010 |
| 2019-05-07 | 4,155 | 4,190 | 4,000 | 4,150 | 3,600 | 2,075 |
| 2019-04-26 | 4,000 | 4,145 | 4,000 | 4,145 | 10,100 | 2,072.50 |
| 2019-04-25 | 3,955 | 4,045 | 3,840 | 4,045 | 4,300 | 2,022.50 |
| 2019-04-24 | 3,965 | 3,970 | 3,885 | 3,955 | 2,200 | 1,977.50 |
| 2019-04-23 | 3,760 | 3,970 | 3,665 | 3,970 | 9,000 | 1,985 |
| 2019-04-22 | 3,845 | 3,870 | 3,790 | 3,810 | 3,300 | 1,905 |
| 2019-04-19 | 3,945 | 3,945 | 3,855 | 3,915 | 3,500 | 1,957.50 |
| 2019-04-18 | 3,970 | 3,995 | 3,875 | 3,875 | 2,600 | 1,937.50 |
| 2019-04-17 | 4,020 | 4,020 | 3,900 | 3,980 | 1,900 | 1,990 |
| 2019-04-16 | 3,900 | 3,985 | 3,900 | 3,975 | 1,600 | 1,987.50 |
| 2019-04-15 | 3,975 | 3,975 | 3,905 | 3,950 | 1,400 | 1,975 |
| 2019-04-12 | 3,875 | 3,930 | 3,870 | 3,930 | 1,500 | 1,965 |
| 2019-04-11 | 3,880 | 3,920 | 3,880 | 3,915 | 700 | 1,957.50 |
| 2019-04-10 | 3,930 | 3,930 | 3,875 | 3,875 | 2,200 | 1,937.50 |
| 2019-04-09 | 4,050 | 4,050 | 3,955 | 3,955 | 800 | 1,977.50 |
| 2019-04-08 | 3,945 | 4,060 | 3,945 | 4,055 | 1,700 | 2,027.50 |
| 2019-04-05 | 4,045 | 4,045 | 3,960 | 3,960 | 1,200 | 1,980 |
| 2019-04-04 | 3,980 | 4,055 | 3,965 | 4,025 | 4,700 | 2,012.50 |
| 2019-04-03 | 3,985 | 4,040 | 3,985 | 4,040 | 2,200 | 2,020 |
| 2019-04-02 | 3,980 | 3,980 | 3,925 | 3,925 | 1,800 | 1,962.50 |
| 2019-04-01 | 4,075 | 4,075 | 3,990 | 3,990 | 1,600 | 1,995 |
| 2019-03-29 | 4,065 | 4,130 | 4,000 | 4,065 | 6,600 | 2,032.50 |
| 2019-03-28 | 3,995 | 4,000 | 3,955 | 3,990 | 2,000 | 1,995 |
| 2019-03-27 | 4,005 | 4,005 | 3,965 | 3,965 | 300 | 1,982.50 |
| 2019-03-26 | 4,000 | 4,000 | 3,980 | 3,980 | 700 | 1,990 |
| 2019-03-25 | 3,955 | 4,010 | 3,940 | 3,975 | 3,000 | 1,987.50 |
| 2019-03-22 | 3,985 | 4,045 | 3,985 | 4,010 | 2,300 | 2,005 |
| 2019-03-20 | 4,050 | 4,055 | 4,030 | 4,055 | 2,000 | 2,027.50 |
| 2019-03-19 | 4,010 | 4,015 | 3,965 | 4,015 | 2,000 | 2,007.50 |
| 2019-03-18 | 4,010 | 4,025 | 3,980 | 4,020 | 1,600 | 2,010 |
| 2019-03-15 | 4,015 | 4,030 | 3,975 | 3,995 | 2,600 | 1,997.50 |
| 2019-03-14 | 4,010 | 4,010 | 4,005 | 4,010 | 1,100 | 2,005 |
| 2019-03-13 | 4,010 | 4,010 | 3,990 | 4,000 | 1,100 | 2,000 |
| 2019-03-12 | 3,995 | 4,005 | 3,980 | 4,005 | 1,400 | 2,002.50 |
| 2019-03-11 | 4,035 | 4,035 | 3,935 | 3,935 | 4,200 | 1,967.50 |
| 2019-03-08 | 4,060 | 4,070 | 4,030 | 4,035 | 3,900 | 2,017.50 |
| 2019-03-07 | 4,130 | 4,140 | 4,075 | 4,095 | 3,100 | 2,047.50 |
| 2019-03-06 | 4,150 | 4,150 | 4,120 | 4,140 | 2,400 | 2,070 |
| 2019-03-05 | 4,180 | 4,180 | 4,120 | 4,120 | 1,200 | 2,060 |
| 2019-03-04 | 4,180 | 4,195 | 4,140 | 4,180 | 2,400 | 2,090 |
| 2019-03-01 | 4,120 | 4,170 | 4,070 | 4,135 | 3,100 | 2,067.50 |
| 2019-02-28 | 4,195 | 4,200 | 4,130 | 4,185 | 14,200 | 2,092.50 |
| 2019-02-27 | 4,150 | 4,185 | 4,125 | 4,180 | 11,400 | 2,090 |
| 2019-02-26 | 4,030 | 4,110 | 4,005 | 4,110 | 8,000 | 2,055 |
| 2019-02-25 | 4,050 | 4,100 | 4,005 | 4,030 | 2,500 | 2,015 |
| 2019-02-22 | 4,045 | 4,050 | 4,020 | 4,050 | 1,800 | 2,025 |
| 2019-02-21 | 4,040 | 4,050 | 3,985 | 4,040 | 1,300 | 2,020 |
| 2019-02-20 | 4,040 | 4,055 | 4,030 | 4,040 | 1,700 | 2,020 |
| 2019-02-19 | 4,000 | 4,000 | 3,910 | 3,910 | 1,700 | 1,955 |
| 2019-02-18 | 4,090 | 4,100 | 4,000 | 4,000 | 3,800 | 2,000 |
| 2019-02-15 | 4,070 | 4,080 | 4,045 | 4,075 | 1,900 | 2,037.50 |
| 2019-02-14 | 4,070 | 4,090 | 4,060 | 4,070 | 1,100 | 2,035 |
| 2019-02-13 | 4,120 | 4,120 | 4,055 | 4,100 | 2,300 | 2,050 |
| 2019-02-12 | 4,130 | 4,130 | 4,080 | 4,120 | 2,900 | 2,060 |
| 2019-02-08 | 4,110 | 4,200 | 4,105 | 4,120 | 6,500 | 2,060 |
| 2019-02-07 | 4,335 | 4,380 | 4,210 | 4,210 | 12,200 | 2,105 |
| 2019-02-06 | 4,215 | 4,315 | 4,110 | 4,280 | 17,700 | 2,140 |
| 2019-02-05 | 4,100 | 4,310 | 4,030 | 4,285 | 16,500 | 2,142.50 |
| 2019-02-04 | 4,150 | 4,185 | 4,075 | 4,130 | 14,800 | 2,065 |
| 2019-02-01 | 3,755 | 4,335 | 3,755 | 4,045 | 78,700 | 2,022.50 |
| 2019-01-31 | 3,855 | 3,895 | 3,760 | 3,895 | 4,900 | 1,947.50 |
| 2019-01-30 | 3,790 | 3,930 | 3,725 | 3,920 | 22,200 | 1,960 |
| 2019-01-29 | 3,410 | 3,795 | 3,410 | 3,730 | 13,900 | 1,865 |
| 2019-01-28 | 3,480 | 3,520 | 3,465 | 3,480 | 900 | 1,740 |
| 2019-01-25 | 3,375 | 3,545 | 3,365 | 3,480 | 2,300 | 1,740 |
| 2019-01-24 | 3,475 | 3,475 | 3,330 | 3,360 | 4,500 | 1,680 |
| 2019-01-23 | 3,440 | 3,460 | 3,270 | 3,460 | 4,400 | 1,730 |
| 2019-01-22 | 3,595 | 3,595 | 3,440 | 3,440 | 3,900 | 1,720 |
| 2019-01-21 | 3,655 | 3,655 | 3,580 | 3,595 | 2,200 | 1,797.50 |
| 2019-01-18 | 3,705 | 3,705 | 3,635 | 3,640 | 2,800 | 1,820 |
| 2019-01-17 | 3,675 | 3,675 | 3,545 | 3,635 | 12,200 | 1,817.50 |
| 2019-01-16 | 3,745 | 3,745 | 3,650 | 3,675 | 2,300 | 1,837.50 |
| 2019-01-15 | 3,540 | 3,745 | 3,525 | 3,710 | 7,000 | 1,855 |
| 2019-01-11 | 3,560 | 3,630 | 3,545 | 3,610 | 800 | 1,805 |
| 2019-01-10 | 3,565 | 3,575 | 3,545 | 3,560 | 2,500 | 1,780 |
| 2019-01-09 | 3,610 | 3,655 | 3,580 | 3,635 | 2,800 | 1,817.50 |
| 2019-01-08 | 3,630 | 3,760 | 3,630 | 3,660 | 2,400 | 1,830 |
| 2019-01-07 | 3,585 | 3,615 | 3,550 | 3,615 | 4,700 | 1,807.50 |
| 2019-01-04 | 3,540 | 3,560 | 3,410 | 3,535 | 4,600 | 1,767.50 |
分割・併合履歴 ： [2019-09-27]1株→2株
