7780 (株)メニコン 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 | 4,610 | 4,650 | 4,560 | 4,580 | 103,900 | 2,290 |
| 2019-12-27 | 4,680 | 4,725 | 4,620 | 4,640 | 153,800 | 2,320 |
| 2019-12-26 | 4,545 | 4,645 | 4,530 | 4,615 | 136,600 | 2,307.50 |
| 2019-12-25 | 4,505 | 4,550 | 4,485 | 4,530 | 50,800 | 2,265 |
| 2019-12-24 | 4,540 | 4,575 | 4,500 | 4,525 | 98,800 | 2,262.50 |
| 2019-12-23 | 4,510 | 4,530 | 4,485 | 4,510 | 77,200 | 2,255 |
| 2019-12-20 | 4,500 | 4,555 | 4,425 | 4,540 | 111,600 | 2,270 |
| 2019-12-19 | 4,425 | 4,515 | 4,415 | 4,500 | 163,400 | 2,250 |
| 2019-12-18 | 4,430 | 4,430 | 4,330 | 4,400 | 123,500 | 2,200 |
| 2019-12-17 | 4,390 | 4,405 | 4,355 | 4,405 | 97,400 | 2,202.50 |
| 2019-12-16 | 4,315 | 4,390 | 4,285 | 4,370 | 77,600 | 2,185 |
| 2019-12-13 | 4,360 | 4,370 | 4,300 | 4,355 | 145,600 | 2,177.50 |
| 2019-12-12 | 4,380 | 4,380 | 4,305 | 4,315 | 97,500 | 2,157.50 |
| 2019-12-11 | 4,410 | 4,425 | 4,315 | 4,375 | 87,700 | 2,187.50 |
| 2019-12-10 | 4,405 | 4,465 | 4,355 | 4,395 | 117,000 | 2,197.50 |
| 2019-12-09 | 4,475 | 4,475 | 4,415 | 4,450 | 107,100 | 2,225 |
| 2019-12-06 | 4,420 | 4,465 | 4,385 | 4,435 | 112,800 | 2,217.50 |
| 2019-12-05 | 4,455 | 4,480 | 4,330 | 4,380 | 130,200 | 2,190 |
| 2019-12-04 | 4,330 | 4,465 | 4,330 | 4,425 | 134,800 | 2,212.50 |
| 2019-12-03 | 4,340 | 4,385 | 4,315 | 4,375 | 76,600 | 2,187.50 |
| 2019-12-02 | 4,405 | 4,435 | 4,295 | 4,350 | 141,300 | 2,175 |
| 2019-11-29 | 4,420 | 4,455 | 4,395 | 4,410 | 104,500 | 2,205 |
| 2019-11-28 | 4,440 | 4,470 | 4,370 | 4,425 | 143,700 | 2,212.50 |
| 2019-11-27 | 4,390 | 4,455 | 4,375 | 4,385 | 85,600 | 2,192.50 |
| 2019-11-26 | 4,465 | 4,465 | 4,370 | 4,390 | 185,200 | 2,195 |
| 2019-11-25 | 4,600 | 4,615 | 4,450 | 4,465 | 143,700 | 2,232.50 |
| 2019-11-22 | 4,580 | 4,595 | 4,470 | 4,475 | 238,300 | 2,237.50 |
| 2019-11-21 | 4,475 | 4,595 | 4,475 | 4,585 | 384,700 | 2,292.50 |
| 2019-11-20 | 4,375 | 4,380 | 4,225 | 4,335 | 192,900 | 2,167.50 |
| 2019-11-19 | 4,255 | 4,430 | 4,255 | 4,420 | 308,500 | 2,210 |
| 2019-11-18 | 4,050 | 4,215 | 4,035 | 4,185 | 282,300 | 2,092.50 |
| 2019-11-15 | 3,915 | 3,990 | 3,850 | 3,980 | 148,700 | 1,990 |
| 2019-11-14 | 4,050 | 4,070 | 3,890 | 3,910 | 166,200 | 1,955 |
| 2019-11-13 | 4,115 | 4,280 | 4,040 | 4,040 | 238,600 | 2,020 |
| 2019-11-12 | 3,955 | 4,170 | 3,860 | 4,140 | 324,300 | 2,070 |
| 2019-11-11 | 3,785 | 3,965 | 3,785 | 3,955 | 180,500 | 1,977.50 |
| 2019-11-08 | 3,800 | 3,800 | 3,740 | 3,750 | 51,400 | 1,875 |
| 2019-11-07 | 3,790 | 3,800 | 3,720 | 3,750 | 47,400 | 1,875 |
| 2019-11-06 | 3,840 | 3,840 | 3,725 | 3,790 | 83,200 | 1,895 |
| 2019-11-05 | 3,790 | 3,870 | 3,765 | 3,840 | 97,300 | 1,920 |
| 2019-11-01 | 3,825 | 3,835 | 3,760 | 3,775 | 60,600 | 1,887.50 |
| 2019-10-31 | 3,765 | 3,895 | 3,760 | 3,845 | 135,200 | 1,922.50 |
| 2019-10-30 | 3,700 | 3,855 | 3,700 | 3,785 | 194,400 | 1,892.50 |
| 2019-10-29 | 3,655 | 3,755 | 3,650 | 3,700 | 146,800 | 1,850 |
| 2019-10-28 | 3,665 | 3,665 | 3,625 | 3,635 | 80,700 | 1,817.50 |
| 2019-10-25 | 3,685 | 3,710 | 3,630 | 3,650 | 146,300 | 1,825 |
| 2019-10-24 | 3,650 | 3,680 | 3,570 | 3,635 | 291,000 | 1,817.50 |
| 2019-10-23 | 3,685 | 3,685 | 3,615 | 3,640 | 179,300 | 1,820 |
| 2019-10-21 | 3,740 | 3,740 | 3,685 | 3,685 | 63,500 | 1,842.50 |
| 2019-10-18 | 3,775 | 3,815 | 3,720 | 3,735 | 74,100 | 1,867.50 |
| 2019-10-17 | 3,815 | 3,815 | 3,775 | 3,795 | 39,500 | 1,897.50 |
| 2019-10-16 | 3,850 | 3,850 | 3,750 | 3,805 | 93,100 | 1,902.50 |
| 2019-10-15 | 3,855 | 3,865 | 3,790 | 3,815 | 80,200 | 1,907.50 |
| 2019-10-11 | 3,815 | 3,815 | 3,760 | 3,800 | 46,400 | 1,900 |
| 2019-10-10 | 3,885 | 3,890 | 3,815 | 3,815 | 40,500 | 1,907.50 |
| 2019-10-09 | 3,855 | 3,895 | 3,825 | 3,880 | 61,800 | 1,940 |
| 2019-10-08 | 3,920 | 3,955 | 3,820 | 3,875 | 101,500 | 1,937.50 |
| 2019-10-07 | 3,890 | 3,900 | 3,860 | 3,900 | 30,600 | 1,950 |
| 2019-10-04 | 3,895 | 3,915 | 3,810 | 3,890 | 55,500 | 1,945 |
| 2019-10-03 | 3,860 | 3,900 | 3,790 | 3,875 | 92,500 | 1,937.50 |
| 2019-10-02 | 3,870 | 3,945 | 3,840 | 3,925 | 121,200 | 1,962.50 |
| 2019-10-01 | 3,800 | 3,870 | 3,780 | 3,840 | 73,500 | 1,920 |
| 2019-09-30 | 3,790 | 3,800 | 3,740 | 3,790 | 93,800 | 1,895 |
| 2019-09-27 | 3,875 | 3,875 | 3,785 | 3,840 | 105,700 | 1,920 |
| 2019-09-26 | 3,960 | 3,965 | 3,875 | 3,880 | 82,100 | 1,940 |
| 2019-09-25 | 3,880 | 3,925 | 3,875 | 3,915 | 58,100 | 1,957.50 |
| 2019-09-24 | 3,920 | 3,975 | 3,860 | 3,900 | 96,300 | 1,950 |
| 2019-09-20 | 3,930 | 3,985 | 3,890 | 3,940 | 92,400 | 1,970 |
| 2019-09-19 | 3,820 | 3,925 | 3,810 | 3,905 | 142,400 | 1,952.50 |
| 2019-09-18 | 3,850 | 3,900 | 3,805 | 3,815 | 94,000 | 1,907.50 |
| 2019-09-17 | 3,795 | 3,870 | 3,755 | 3,825 | 148,200 | 1,912.50 |
| 2019-09-13 | 3,825 | 3,825 | 3,745 | 3,770 | 153,900 | 1,885 |
| 2019-09-12 | 3,785 | 3,855 | 3,775 | 3,830 | 121,800 | 1,915 |
| 2019-09-11 | 3,765 | 3,795 | 3,680 | 3,780 | 205,100 | 1,890 |
| 2019-09-10 | 3,925 | 3,925 | 3,810 | 3,835 | 125,300 | 1,917.50 |
| 2019-09-09 | 3,935 | 3,995 | 3,930 | 3,970 | 55,700 | 1,985 |
| 2019-09-06 | 3,980 | 4,000 | 3,920 | 3,925 | 64,500 | 1,962.50 |
| 2019-09-05 | 3,925 | 3,980 | 3,910 | 3,975 | 67,900 | 1,987.50 |
| 2019-09-04 | 3,980 | 4,005 | 3,925 | 3,925 | 68,900 | 1,962.50 |
| 2019-09-03 | 3,940 | 4,025 | 3,930 | 4,005 | 62,900 | 2,002.50 |
| 2019-09-02 | 3,985 | 4,025 | 3,965 | 3,975 | 46,900 | 1,987.50 |
| 2019-08-30 | 3,975 | 4,030 | 3,945 | 4,015 | 84,100 | 2,007.50 |
| 2019-08-29 | 3,950 | 3,960 | 3,930 | 3,945 | 52,300 | 1,972.50 |
| 2019-08-28 | 3,970 | 4,005 | 3,935 | 3,965 | 74,600 | 1,982.50 |
| 2019-08-27 | 3,965 | 4,010 | 3,925 | 3,975 | 92,600 | 1,987.50 |
| 2019-08-26 | 3,895 | 3,955 | 3,890 | 3,945 | 76,400 | 1,972.50 |
| 2019-08-23 | 3,955 | 3,990 | 3,935 | 3,985 | 37,700 | 1,992.50 |
| 2019-08-22 | 4,000 | 4,000 | 3,920 | 3,975 | 62,000 | 1,987.50 |
| 2019-08-21 | 4,020 | 4,070 | 3,965 | 3,985 | 92,100 | 1,992.50 |
| 2019-08-20 | 3,985 | 4,060 | 3,985 | 4,035 | 83,500 | 2,017.50 |
| 2019-08-19 | 4,000 | 4,025 | 3,940 | 3,985 | 68,100 | 1,992.50 |
| 2019-08-16 | 3,900 | 4,040 | 3,900 | 4,000 | 127,200 | 2,000 |
| 2019-08-15 | 3,900 | 3,965 | 3,880 | 3,910 | 89,700 | 1,955 |
| 2019-08-14 | 4,025 | 4,085 | 3,970 | 3,985 | 179,400 | 1,992.50 |
| 2019-08-13 | 4,025 | 4,080 | 3,980 | 3,985 | 208,900 | 1,992.50 |
| 2019-08-09 | 4,140 | 4,220 | 4,020 | 4,025 | 395,000 | 2,012.50 |
| 2019-08-08 | 4,070 | 4,175 | 4,025 | 4,150 | 275,600 | 2,075 |
| 2019-08-07 | 3,975 | 4,055 | 3,975 | 4,045 | 114,200 | 2,022.50 |
| 2019-08-06 | 3,895 | 4,035 | 3,885 | 4,020 | 245,500 | 2,010 |
| 2019-08-05 | 3,865 | 3,930 | 3,755 | 3,920 | 151,100 | 1,960 |
| 2019-08-02 | 3,855 | 3,905 | 3,830 | 3,880 | 159,400 | 1,940 |
| 2019-08-01 | 4,050 | 4,050 | 3,900 | 3,945 | 188,800 | 1,972.50 |
| 2019-07-31 | 3,995 | 4,065 | 3,980 | 4,025 | 147,600 | 2,012.50 |
| 2019-07-30 | 3,950 | 3,995 | 3,945 | 3,985 | 100,300 | 1,992.50 |
| 2019-07-29 | 3,925 | 3,960 | 3,915 | 3,935 | 64,600 | 1,967.50 |
| 2019-07-26 | 3,890 | 3,980 | 3,885 | 3,915 | 145,500 | 1,957.50 |
| 2019-07-25 | 3,910 | 3,915 | 3,870 | 3,900 | 113,700 | 1,950 |
| 2019-07-24 | 3,875 | 3,930 | 3,840 | 3,905 | 101,900 | 1,952.50 |
| 2019-07-23 | 3,830 | 3,880 | 3,790 | 3,825 | 77,700 | 1,912.50 |
| 2019-07-22 | 3,870 | 3,935 | 3,810 | 3,815 | 133,500 | 1,907.50 |
| 2019-07-19 | 3,720 | 3,845 | 3,720 | 3,830 | 126,100 | 1,915 |
| 2019-07-18 | 3,770 | 3,775 | 3,700 | 3,700 | 121,100 | 1,850 |
| 2019-07-17 | 3,780 | 3,810 | 3,760 | 3,780 | 94,100 | 1,890 |
| 2019-07-16 | 3,800 | 3,820 | 3,780 | 3,805 | 70,600 | 1,902.50 |
| 2019-07-12 | 3,770 | 3,815 | 3,755 | 3,800 | 84,300 | 1,900 |
| 2019-07-11 | 3,765 | 3,780 | 3,720 | 3,755 | 48,100 | 1,877.50 |
| 2019-07-10 | 3,650 | 3,745 | 3,640 | 3,710 | 80,500 | 1,855 |
| 2019-07-09 | 3,610 | 3,675 | 3,610 | 3,665 | 47,100 | 1,832.50 |
| 2019-07-08 | 3,660 | 3,670 | 3,565 | 3,605 | 74,900 | 1,802.50 |
| 2019-07-05 | 3,685 | 3,685 | 3,635 | 3,665 | 55,200 | 1,832.50 |
| 2019-07-04 | 3,680 | 3,680 | 3,640 | 3,680 | 19,700 | 1,840 |
| 2019-07-03 | 3,625 | 3,675 | 3,610 | 3,670 | 83,000 | 1,835 |
| 2019-07-02 | 3,560 | 3,665 | 3,535 | 3,615 | 72,700 | 1,807.50 |
| 2019-07-01 | 3,620 | 3,620 | 3,515 | 3,565 | 94,400 | 1,782.50 |
| 2019-06-28 | 3,585 | 3,605 | 3,505 | 3,550 | 94,800 | 1,775 |
| 2019-06-27 | 3,545 | 3,580 | 3,495 | 3,560 | 99,300 | 1,780 |
| 2019-06-26 | 3,685 | 3,685 | 3,535 | 3,570 | 98,900 | 1,785 |
| 2019-06-25 | 3,645 | 3,750 | 3,645 | 3,700 | 86,500 | 1,850 |
| 2019-06-24 | 3,685 | 3,690 | 3,640 | 3,650 | 73,400 | 1,825 |
| 2019-06-21 | 3,690 | 3,705 | 3,635 | 3,690 | 110,600 | 1,845 |
| 2019-06-20 | 3,655 | 3,720 | 3,625 | 3,710 | 84,300 | 1,855 |
| 2019-06-19 | 3,650 | 3,690 | 3,605 | 3,655 | 72,100 | 1,827.50 |
| 2019-06-18 | 3,670 | 3,690 | 3,640 | 3,650 | 73,200 | 1,825 |
| 2019-06-17 | 3,680 | 3,735 | 3,650 | 3,700 | 46,000 | 1,850 |
| 2019-06-14 | 3,740 | 3,740 | 3,665 | 3,680 | 95,200 | 1,840 |
| 2019-06-13 | 3,665 | 3,720 | 3,625 | 3,705 | 62,000 | 1,852.50 |
| 2019-06-12 | 3,775 | 3,800 | 3,680 | 3,690 | 114,800 | 1,845 |
| 2019-06-11 | 3,705 | 3,830 | 3,685 | 3,775 | 247,000 | 1,887.50 |
| 2019-06-10 | 3,680 | 3,730 | 3,665 | 3,695 | 112,200 | 1,847.50 |
| 2019-06-07 | 3,640 | 3,670 | 3,590 | 3,625 | 102,800 | 1,812.50 |
| 2019-06-06 | 3,645 | 3,690 | 3,585 | 3,665 | 182,500 | 1,832.50 |
| 2019-06-05 | 3,570 | 3,640 | 3,555 | 3,615 | 133,500 | 1,807.50 |
| 2019-06-04 | 3,600 | 3,655 | 3,480 | 3,520 | 192,600 | 1,760 |
| 2019-06-03 | 3,630 | 3,655 | 3,585 | 3,615 | 78,100 | 1,807.50 |
| 2019-05-31 | 3,680 | 3,690 | 3,610 | 3,680 | 123,800 | 1,840 |
| 2019-05-30 | 3,710 | 3,720 | 3,665 | 3,710 | 128,800 | 1,855 |
| 2019-05-29 | 3,705 | 3,760 | 3,680 | 3,715 | 139,400 | 1,857.50 |
| 2019-05-28 | 3,715 | 3,745 | 3,640 | 3,745 | 222,000 | 1,872.50 |
| 2019-05-27 | 3,690 | 3,745 | 3,630 | 3,655 | 159,000 | 1,827.50 |
| 2019-05-24 | 3,670 | 3,700 | 3,600 | 3,670 | 202,500 | 1,835 |
| 2019-05-23 | 3,625 | 3,735 | 3,620 | 3,675 | 200,200 | 1,837.50 |
| 2019-05-22 | 3,500 | 3,620 | 3,500 | 3,570 | 223,700 | 1,785 |
| 2019-05-21 | 3,450 | 3,540 | 3,445 | 3,515 | 181,800 | 1,757.50 |
| 2019-05-20 | 3,430 | 3,465 | 3,400 | 3,440 | 98,200 | 1,720 |
| 2019-05-17 | 3,425 | 3,445 | 3,380 | 3,435 | 101,400 | 1,717.50 |
| 2019-05-16 | 3,390 | 3,440 | 3,355 | 3,435 | 154,500 | 1,717.50 |
| 2019-05-15 | 3,395 | 3,535 | 3,355 | 3,395 | 369,800 | 1,697.50 |
| 2019-05-14 | 3,050 | 3,135 | 3,000 | 3,115 | 100,500 | 1,557.50 |
| 2019-05-13 | 3,115 | 3,165 | 3,050 | 3,085 | 81,600 | 1,542.50 |
| 2019-05-10 | 2,970 | 3,165 | 2,970 | 3,115 | 137,300 | 1,557.50 |
| 2019-05-09 | 3,150 | 3,160 | 2,953 | 2,967 | 133,800 | 1,483.50 |
| 2019-05-08 | 3,105 | 3,210 | 3,100 | 3,200 | 98,400 | 1,600 |
| 2019-05-07 | 3,230 | 3,275 | 3,165 | 3,175 | 80,000 | 1,587.50 |
| 2019-04-26 | 3,130 | 3,205 | 3,085 | 3,200 | 146,500 | 1,600 |
| 2019-04-25 | 3,180 | 3,180 | 3,115 | 3,155 | 87,300 | 1,577.50 |
| 2019-04-24 | 3,185 | 3,210 | 3,175 | 3,185 | 65,000 | 1,592.50 |
| 2019-04-23 | 3,135 | 3,185 | 3,125 | 3,185 | 46,100 | 1,592.50 |
| 2019-04-22 | 3,100 | 3,140 | 3,070 | 3,135 | 36,900 | 1,567.50 |
| 2019-04-19 | 3,145 | 3,145 | 3,080 | 3,095 | 28,500 | 1,547.50 |
| 2019-04-18 | 3,200 | 3,220 | 3,100 | 3,105 | 40,100 | 1,552.50 |
| 2019-04-17 | 3,200 | 3,215 | 3,135 | 3,200 | 86,300 | 1,600 |
| 2019-04-16 | 3,185 | 3,210 | 3,150 | 3,210 | 61,700 | 1,605 |
| 2019-04-15 | 3,130 | 3,185 | 3,120 | 3,170 | 118,300 | 1,585 |
| 2019-04-12 | 3,130 | 3,145 | 3,050 | 3,085 | 90,300 | 1,542.50 |
| 2019-04-11 | 3,120 | 3,150 | 3,085 | 3,110 | 62,700 | 1,555 |
| 2019-04-10 | 3,120 | 3,145 | 3,105 | 3,135 | 45,800 | 1,567.50 |
| 2019-04-09 | 3,150 | 3,180 | 3,105 | 3,175 | 95,100 | 1,587.50 |
| 2019-04-08 | 3,225 | 3,230 | 3,175 | 3,200 | 60,100 | 1,600 |
| 2019-04-05 | 3,200 | 3,220 | 3,175 | 3,205 | 75,500 | 1,602.50 |
| 2019-04-04 | 3,245 | 3,245 | 3,155 | 3,190 | 115,000 | 1,595 |
| 2019-04-03 | 3,105 | 3,185 | 3,075 | 3,160 | 74,000 | 1,580 |
| 2019-04-02 | 3,220 | 3,220 | 3,050 | 3,105 | 78,200 | 1,552.50 |
| 2019-04-01 | 3,240 | 3,245 | 3,170 | 3,190 | 80,700 | 1,595 |
| 2019-03-29 | 3,170 | 3,225 | 3,170 | 3,195 | 109,200 | 1,597.50 |
| 2019-03-28 | 3,175 | 3,195 | 3,120 | 3,170 | 86,500 | 1,585 |
| 2019-03-27 | 3,175 | 3,200 | 3,130 | 3,195 | 89,400 | 1,597.50 |
| 2019-03-26 | 3,170 | 3,220 | 3,165 | 3,220 | 132,000 | 1,610 |
| 2019-03-25 | 3,115 | 3,150 | 3,050 | 3,145 | 89,900 | 1,572.50 |
| 2019-03-22 | 3,150 | 3,175 | 3,135 | 3,155 | 48,300 | 1,577.50 |
| 2019-03-20 | 3,160 | 3,175 | 3,130 | 3,145 | 51,800 | 1,572.50 |
| 2019-03-19 | 3,250 | 3,250 | 3,170 | 3,175 | 64,600 | 1,587.50 |
| 2019-03-18 | 3,195 | 3,250 | 3,195 | 3,250 | 116,900 | 1,625 |
| 2019-03-15 | 3,160 | 3,185 | 3,150 | 3,165 | 107,000 | 1,582.50 |
| 2019-03-14 | 3,150 | 3,190 | 3,130 | 3,160 | 72,700 | 1,580 |
| 2019-03-13 | 3,145 | 3,160 | 3,110 | 3,115 | 69,400 | 1,557.50 |
| 2019-03-12 | 3,145 | 3,175 | 3,115 | 3,145 | 114,500 | 1,572.50 |
| 2019-03-11 | 3,150 | 3,180 | 3,135 | 3,135 | 84,300 | 1,567.50 |
| 2019-03-08 | 3,100 | 3,170 | 3,085 | 3,140 | 121,100 | 1,570 |
| 2019-03-07 | 3,110 | 3,190 | 3,110 | 3,170 | 129,700 | 1,585 |
| 2019-03-06 | 3,005 | 3,115 | 3,005 | 3,100 | 145,600 | 1,550 |
| 2019-03-05 | 3,000 | 3,050 | 3,000 | 3,010 | 46,800 | 1,505 |
| 2019-03-04 | 3,010 | 3,050 | 3,010 | 3,035 | 82,700 | 1,517.50 |
| 2019-03-01 | 3,020 | 3,040 | 2,997 | 2,999 | 48,900 | 1,499.50 |
| 2019-02-28 | 2,970 | 3,045 | 2,969 | 3,025 | 182,700 | 1,512.50 |
| 2019-02-27 | 2,972 | 2,972 | 2,930 | 2,960 | 92,300 | 1,480 |
| 2019-02-26 | 2,910 | 2,960 | 2,894 | 2,938 | 51,600 | 1,469 |
| 2019-02-25 | 2,914 | 2,917 | 2,860 | 2,902 | 36,800 | 1,451 |
| 2019-02-22 | 2,881 | 2,903 | 2,857 | 2,888 | 50,500 | 1,444 |
| 2019-02-21 | 2,887 | 2,912 | 2,865 | 2,884 | 26,100 | 1,442 |
| 2019-02-20 | 2,910 | 2,932 | 2,875 | 2,879 | 37,700 | 1,439.50 |
| 2019-02-19 | 2,923 | 2,942 | 2,878 | 2,923 | 72,500 | 1,461.50 |
| 2019-02-18 | 2,987 | 2,987 | 2,916 | 2,949 | 101,700 | 1,474.50 |
| 2019-02-15 | 2,851 | 2,987 | 2,851 | 2,937 | 122,100 | 1,468.50 |
| 2019-02-14 | 2,746 | 2,931 | 2,743 | 2,901 | 126,100 | 1,450.50 |
| 2019-02-13 | 2,726 | 2,761 | 2,691 | 2,746 | 66,500 | 1,373 |
| 2019-02-12 | 2,641 | 2,711 | 2,637 | 2,687 | 66,900 | 1,343.50 |
| 2019-02-08 | 2,692 | 2,701 | 2,640 | 2,660 | 43,000 | 1,330 |
| 2019-02-07 | 2,770 | 2,770 | 2,676 | 2,713 | 54,000 | 1,356.50 |
| 2019-02-06 | 2,748 | 2,791 | 2,712 | 2,781 | 52,700 | 1,390.50 |
| 2019-02-05 | 2,787 | 2,795 | 2,702 | 2,738 | 55,300 | 1,369 |
| 2019-02-04 | 2,758 | 2,833 | 2,758 | 2,786 | 63,300 | 1,393 |
| 2019-02-01 | 2,680 | 2,745 | 2,680 | 2,739 | 33,900 | 1,369.50 |
| 2019-01-31 | 2,696 | 2,744 | 2,692 | 2,704 | 57,300 | 1,352 |
| 2019-01-30 | 2,768 | 2,768 | 2,652 | 2,660 | 82,900 | 1,330 |
| 2019-01-29 | 2,723 | 2,762 | 2,673 | 2,756 | 84,500 | 1,378 |
| 2019-01-28 | 2,735 | 2,768 | 2,702 | 2,729 | 30,300 | 1,364.50 |
| 2019-01-25 | 2,722 | 2,777 | 2,713 | 2,720 | 54,000 | 1,360 |
| 2019-01-24 | 2,792 | 2,807 | 2,712 | 2,722 | 42,100 | 1,361 |
| 2019-01-23 | 2,804 | 2,829 | 2,776 | 2,788 | 47,400 | 1,394 |
| 2019-01-22 | 2,819 | 2,864 | 2,804 | 2,851 | 48,800 | 1,425.50 |
| 2019-01-21 | 2,805 | 2,833 | 2,793 | 2,807 | 27,000 | 1,403.50 |
| 2019-01-18 | 2,737 | 2,791 | 2,730 | 2,775 | 35,400 | 1,387.50 |
| 2019-01-17 | 2,736 | 2,764 | 2,719 | 2,763 | 34,700 | 1,381.50 |
| 2019-01-16 | 2,700 | 2,758 | 2,694 | 2,717 | 43,500 | 1,358.50 |
| 2019-01-15 | 2,699 | 2,718 | 2,667 | 2,683 | 58,100 | 1,341.50 |
| 2019-01-11 | 2,793 | 2,808 | 2,747 | 2,749 | 44,000 | 1,374.50 |
| 2019-01-10 | 2,805 | 2,813 | 2,753 | 2,784 | 38,200 | 1,392 |
| 2019-01-09 | 2,844 | 2,878 | 2,823 | 2,836 | 56,800 | 1,418 |
| 2019-01-08 | 2,852 | 2,901 | 2,821 | 2,828 | 30,000 | 1,414 |
| 2019-01-07 | 2,924 | 2,940 | 2,847 | 2,850 | 107,700 | 1,425 |
| 2019-01-04 | 2,793 | 2,853 | 2,754 | 2,838 | 140,500 | 1,419 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2017-12-27]1株→2株