8043 スターゼン(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 | 4,415 | 4,455 | 4,415 | 4,420 | 10,100 | 2,210 |
| 2019-12-27 | 4,415 | 4,455 | 4,400 | 4,450 | 7,600 | 2,225 |
| 2019-12-26 | 4,430 | 4,430 | 4,385 | 4,415 | 8,000 | 2,207.50 |
| 2019-12-25 | 4,395 | 4,440 | 4,385 | 4,435 | 15,400 | 2,217.50 |
| 2019-12-24 | 4,325 | 4,355 | 4,325 | 4,355 | 7,900 | 2,177.50 |
| 2019-12-23 | 4,325 | 4,330 | 4,310 | 4,310 | 5,000 | 2,155 |
| 2019-12-20 | 4,310 | 4,345 | 4,310 | 4,325 | 8,900 | 2,162.50 |
| 2019-12-19 | 4,320 | 4,365 | 4,310 | 4,360 | 8,900 | 2,180 |
| 2019-12-18 | 4,350 | 4,350 | 4,305 | 4,330 | 10,100 | 2,165 |
| 2019-12-17 | 4,340 | 4,355 | 4,325 | 4,350 | 11,100 | 2,175 |
| 2019-12-16 | 4,365 | 4,380 | 4,335 | 4,350 | 8,100 | 2,175 |
| 2019-12-13 | 4,380 | 4,395 | 4,355 | 4,365 | 17,500 | 2,182.50 |
| 2019-12-12 | 4,385 | 4,385 | 4,330 | 4,340 | 13,100 | 2,170 |
| 2019-12-11 | 4,430 | 4,450 | 4,360 | 4,385 | 8,500 | 2,192.50 |
| 2019-12-10 | 4,510 | 4,510 | 4,395 | 4,430 | 17,600 | 2,215 |
| 2019-12-09 | 4,465 | 4,475 | 4,440 | 4,465 | 10,200 | 2,232.50 |
| 2019-12-06 | 4,390 | 4,430 | 4,380 | 4,425 | 12,700 | 2,212.50 |
| 2019-12-05 | 4,370 | 4,390 | 4,355 | 4,390 | 15,000 | 2,195 |
| 2019-12-04 | 4,340 | 4,360 | 4,325 | 4,350 | 15,100 | 2,175 |
| 2019-12-03 | 4,365 | 4,405 | 4,340 | 4,375 | 19,300 | 2,187.50 |
| 2019-12-02 | 4,440 | 4,480 | 4,395 | 4,405 | 14,700 | 2,202.50 |
| 2019-11-29 | 4,470 | 4,495 | 4,425 | 4,460 | 20,100 | 2,230 |
| 2019-11-28 | 4,510 | 4,530 | 4,480 | 4,485 | 6,300 | 2,242.50 |
| 2019-11-27 | 4,590 | 4,590 | 4,510 | 4,515 | 7,200 | 2,257.50 |
| 2019-11-26 | 4,610 | 4,625 | 4,510 | 4,595 | 21,300 | 2,297.50 |
| 2019-11-25 | 4,585 | 4,585 | 4,470 | 4,470 | 10,300 | 2,235 |
| 2019-11-22 | 4,560 | 4,565 | 4,515 | 4,515 | 8,700 | 2,257.50 |
| 2019-11-21 | 4,550 | 4,550 | 4,465 | 4,550 | 11,600 | 2,275 |
| 2019-11-20 | 4,585 | 4,600 | 4,510 | 4,515 | 8,600 | 2,257.50 |
| 2019-11-19 | 4,585 | 4,635 | 4,560 | 4,585 | 6,600 | 2,292.50 |
| 2019-11-18 | 4,585 | 4,630 | 4,585 | 4,615 | 7,300 | 2,307.50 |
| 2019-11-15 | 4,530 | 4,630 | 4,530 | 4,630 | 13,900 | 2,315 |
| 2019-11-14 | 4,520 | 4,545 | 4,515 | 4,530 | 6,200 | 2,265 |
| 2019-11-13 | 4,660 | 4,670 | 4,495 | 4,495 | 13,200 | 2,247.50 |
| 2019-11-12 | 4,695 | 4,695 | 4,665 | 4,685 | 7,500 | 2,342.50 |
| 2019-11-11 | 4,690 | 4,720 | 4,680 | 4,695 | 23,700 | 2,347.50 |
| 2019-11-08 | 4,660 | 4,690 | 4,635 | 4,645 | 29,600 | 2,322.50 |
| 2019-11-07 | 4,525 | 4,625 | 4,510 | 4,595 | 13,600 | 2,297.50 |
| 2019-11-06 | 4,580 | 4,580 | 4,500 | 4,530 | 38,800 | 2,265 |
| 2019-11-05 | 4,620 | 4,695 | 4,610 | 4,695 | 23,100 | 2,347.50 |
| 2019-11-01 | 4,525 | 4,610 | 4,525 | 4,610 | 6,200 | 2,305 |
| 2019-10-31 | 4,645 | 4,645 | 4,560 | 4,570 | 6,500 | 2,285 |
| 2019-10-30 | 4,555 | 4,645 | 4,520 | 4,640 | 21,700 | 2,320 |
| 2019-10-29 | 4,715 | 4,735 | 4,570 | 4,570 | 15,800 | 2,285 |
| 2019-10-28 | 4,685 | 4,745 | 4,665 | 4,715 | 16,500 | 2,357.50 |
| 2019-10-25 | 4,675 | 4,690 | 4,645 | 4,670 | 14,300 | 2,335 |
| 2019-10-24 | 4,630 | 4,685 | 4,605 | 4,645 | 24,400 | 2,322.50 |
| 2019-10-23 | 4,615 | 4,650 | 4,600 | 4,630 | 15,900 | 2,315 |
| 2019-10-21 | 4,555 | 4,615 | 4,550 | 4,595 | 7,200 | 2,297.50 |
| 2019-10-18 | 4,570 | 4,585 | 4,540 | 4,555 | 9,300 | 2,277.50 |
| 2019-10-17 | 4,545 | 4,570 | 4,520 | 4,540 | 14,700 | 2,270 |
| 2019-10-16 | 4,580 | 4,635 | 4,560 | 4,570 | 29,800 | 2,285 |
| 2019-10-15 | 4,520 | 4,575 | 4,510 | 4,560 | 11,800 | 2,280 |
| 2019-10-11 | 4,495 | 4,510 | 4,475 | 4,505 | 6,700 | 2,252.50 |
| 2019-10-10 | 4,515 | 4,520 | 4,490 | 4,495 | 11,000 | 2,247.50 |
| 2019-10-09 | 4,440 | 4,540 | 4,430 | 4,515 | 18,500 | 2,257.50 |
| 2019-10-08 | 4,385 | 4,455 | 4,385 | 4,445 | 8,000 | 2,222.50 |
| 2019-10-07 | 4,360 | 4,385 | 4,330 | 4,385 | 8,300 | 2,192.50 |
| 2019-10-04 | 4,330 | 4,345 | 4,290 | 4,325 | 6,700 | 2,162.50 |
| 2019-10-03 | 4,300 | 4,320 | 4,280 | 4,320 | 11,800 | 2,160 |
| 2019-10-02 | 4,350 | 4,405 | 4,300 | 4,340 | 18,600 | 2,170 |
| 2019-10-01 | 4,295 | 4,400 | 4,295 | 4,370 | 9,400 | 2,185 |
| 2019-09-30 | 4,255 | 4,320 | 4,255 | 4,295 | 13,100 | 2,147.50 |
| 2019-09-27 | 4,400 | 4,405 | 4,330 | 4,395 | 10,500 | 2,197.50 |
| 2019-09-26 | 4,400 | 4,430 | 4,365 | 4,390 | 15,800 | 2,195 |
| 2019-09-25 | 4,410 | 4,420 | 4,345 | 4,420 | 15,100 | 2,210 |
| 2019-09-24 | 4,340 | 4,365 | 4,320 | 4,340 | 9,300 | 2,170 |
| 2019-09-20 | 4,375 | 4,380 | 4,320 | 4,380 | 11,500 | 2,190 |
| 2019-09-19 | 4,315 | 4,420 | 4,315 | 4,370 | 19,400 | 2,185 |
| 2019-09-18 | 4,290 | 4,330 | 4,245 | 4,325 | 14,300 | 2,162.50 |
| 2019-09-17 | 4,295 | 4,325 | 4,290 | 4,300 | 11,000 | 2,150 |
| 2019-09-13 | 4,260 | 4,295 | 4,185 | 4,295 | 17,300 | 2,147.50 |
| 2019-09-12 | 4,195 | 4,265 | 4,180 | 4,220 | 13,100 | 2,110 |
| 2019-09-11 | 4,080 | 4,195 | 4,080 | 4,195 | 10,300 | 2,097.50 |
| 2019-09-10 | 4,005 | 4,090 | 4,005 | 4,090 | 6,700 | 2,045 |
| 2019-09-09 | 3,990 | 4,030 | 3,990 | 4,030 | 3,600 | 2,015 |
| 2019-09-06 | 4,015 | 4,015 | 3,980 | 4,000 | 3,700 | 2,000 |
| 2019-09-05 | 3,970 | 4,015 | 3,970 | 4,015 | 7,200 | 2,007.50 |
| 2019-09-04 | 3,945 | 4,010 | 3,940 | 3,970 | 7,100 | 1,985 |
| 2019-09-03 | 3,950 | 4,015 | 3,905 | 4,005 | 7,200 | 2,002.50 |
| 2019-09-02 | 3,995 | 3,995 | 3,950 | 3,960 | 2,700 | 1,980 |
| 2019-08-30 | 3,935 | 4,030 | 3,930 | 4,010 | 8,500 | 2,005 |
| 2019-08-29 | 3,895 | 3,940 | 3,880 | 3,935 | 7,200 | 1,967.50 |
| 2019-08-28 | 3,865 | 3,890 | 3,865 | 3,885 | 2,800 | 1,942.50 |
| 2019-08-27 | 3,890 | 3,950 | 3,860 | 3,860 | 6,900 | 1,930 |
| 2019-08-26 | 3,880 | 3,915 | 3,860 | 3,885 | 10,900 | 1,942.50 |
| 2019-08-23 | 4,025 | 4,025 | 3,925 | 3,930 | 5,700 | 1,965 |
| 2019-08-22 | 3,935 | 3,975 | 3,890 | 3,975 | 6,000 | 1,987.50 |
| 2019-08-21 | 3,900 | 3,920 | 3,890 | 3,890 | 3,700 | 1,945 |
| 2019-08-20 | 3,935 | 3,935 | 3,900 | 3,930 | 4,000 | 1,965 |
| 2019-08-19 | 3,870 | 3,895 | 3,860 | 3,865 | 4,100 | 1,932.50 |
| 2019-08-16 | 3,880 | 3,920 | 3,875 | 3,885 | 4,000 | 1,942.50 |
| 2019-08-15 | 3,860 | 3,900 | 3,850 | 3,890 | 4,400 | 1,945 |
| 2019-08-14 | 3,880 | 3,930 | 3,880 | 3,930 | 5,900 | 1,965 |
| 2019-08-13 | 3,840 | 3,870 | 3,810 | 3,870 | 9,300 | 1,935 |
| 2019-08-09 | 3,905 | 3,910 | 3,850 | 3,870 | 10,900 | 1,935 |
| 2019-08-08 | 3,915 | 3,915 | 3,850 | 3,850 | 10,300 | 1,925 |
| 2019-08-07 | 3,830 | 3,905 | 3,830 | 3,860 | 23,500 | 1,930 |
| 2019-08-06 | 3,955 | 4,035 | 3,925 | 3,975 | 14,500 | 1,987.50 |
| 2019-08-05 | 4,115 | 4,125 | 4,025 | 4,075 | 10,100 | 2,037.50 |
| 2019-08-02 | 4,185 | 4,200 | 4,130 | 4,140 | 16,100 | 2,070 |
| 2019-08-01 | 4,210 | 4,220 | 4,195 | 4,210 | 9,000 | 2,105 |
| 2019-07-31 | 4,225 | 4,235 | 4,205 | 4,205 | 9,000 | 2,102.50 |
| 2019-07-30 | 4,255 | 4,275 | 4,220 | 4,260 | 8,100 | 2,130 |
| 2019-07-29 | 4,230 | 4,275 | 4,230 | 4,260 | 9,000 | 2,130 |
| 2019-07-26 | 4,215 | 4,245 | 4,205 | 4,230 | 5,500 | 2,115 |
| 2019-07-25 | 4,180 | 4,210 | 4,130 | 4,210 | 14,800 | 2,105 |
| 2019-07-24 | 4,105 | 4,115 | 4,080 | 4,110 | 9,800 | 2,055 |
| 2019-07-23 | 4,080 | 4,105 | 4,070 | 4,085 | 5,200 | 2,042.50 |
| 2019-07-22 | 4,140 | 4,145 | 4,070 | 4,080 | 12,300 | 2,040 |
| 2019-07-19 | 4,120 | 4,170 | 4,110 | 4,150 | 8,800 | 2,075 |
| 2019-07-18 | 4,260 | 4,260 | 4,110 | 4,120 | 12,500 | 2,060 |
| 2019-07-17 | 4,205 | 4,275 | 4,200 | 4,265 | 14,500 | 2,132.50 |
| 2019-07-16 | 4,305 | 4,305 | 4,190 | 4,240 | 7,000 | 2,120 |
| 2019-07-12 | 4,345 | 4,345 | 4,240 | 4,320 | 9,600 | 2,160 |
| 2019-07-11 | 4,375 | 4,475 | 4,310 | 4,355 | 74,800 | 2,177.50 |
| 2019-07-10 | 4,345 | 4,440 | 4,320 | 4,345 | 63,100 | 2,172.50 |
| 2019-07-09 | 4,270 | 4,310 | 4,270 | 4,275 | 9,800 | 2,137.50 |
| 2019-07-08 | 4,305 | 4,305 | 4,285 | 4,290 | 12,500 | 2,145 |
| 2019-07-05 | 4,325 | 4,335 | 4,305 | 4,320 | 8,000 | 2,160 |
| 2019-07-04 | 4,325 | 4,355 | 4,325 | 4,345 | 11,600 | 2,172.50 |
| 2019-07-03 | 4,275 | 4,330 | 4,275 | 4,295 | 16,500 | 2,147.50 |
| 2019-07-02 | 4,180 | 4,295 | 4,170 | 4,270 | 25,500 | 2,135 |
| 2019-07-01 | 4,185 | 4,205 | 4,170 | 4,200 | 16,900 | 2,100 |
| 2019-06-28 | 4,170 | 4,240 | 4,170 | 4,175 | 19,500 | 2,087.50 |
| 2019-06-27 | 4,180 | 4,200 | 4,175 | 4,185 | 9,000 | 2,092.50 |
| 2019-06-26 | 4,185 | 4,205 | 4,185 | 4,185 | 12,200 | 2,092.50 |
| 2019-06-25 | 4,215 | 4,225 | 4,185 | 4,200 | 20,200 | 2,100 |
| 2019-06-24 | 4,170 | 4,200 | 4,135 | 4,195 | 27,300 | 2,097.50 |
| 2019-06-21 | 4,045 | 4,175 | 4,040 | 4,100 | 62,900 | 2,050 |
| 2019-06-20 | 4,000 | 4,060 | 4,000 | 4,035 | 19,300 | 2,017.50 |
| 2019-06-19 | 3,920 | 4,000 | 3,920 | 3,995 | 11,300 | 1,997.50 |
| 2019-06-18 | 3,945 | 3,945 | 3,875 | 3,920 | 22,200 | 1,960 |
| 2019-06-17 | 4,010 | 4,010 | 3,940 | 3,940 | 13,900 | 1,970 |
| 2019-06-14 | 4,055 | 4,065 | 4,000 | 4,040 | 12,900 | 2,020 |
| 2019-06-13 | 4,080 | 4,115 | 4,060 | 4,090 | 25,900 | 2,045 |
| 2019-06-12 | 4,070 | 4,095 | 4,035 | 4,065 | 21,900 | 2,032.50 |
| 2019-06-11 | 4,100 | 4,100 | 4,070 | 4,085 | 5,100 | 2,042.50 |
| 2019-06-10 | 4,070 | 4,115 | 4,070 | 4,085 | 12,200 | 2,042.50 |
| 2019-06-07 | 4,035 | 4,080 | 4,025 | 4,060 | 7,700 | 2,030 |
| 2019-06-06 | 4,055 | 4,060 | 4,035 | 4,055 | 4,900 | 2,027.50 |
| 2019-06-05 | 3,980 | 4,060 | 3,980 | 4,060 | 7,200 | 2,030 |
| 2019-06-04 | 3,985 | 3,985 | 3,905 | 3,980 | 6,600 | 1,990 |
| 2019-06-03 | 3,990 | 3,990 | 3,965 | 3,970 | 7,200 | 1,985 |
| 2019-05-31 | 4,050 | 4,050 | 4,010 | 4,025 | 12,800 | 2,012.50 |
| 2019-05-30 | 3,960 | 4,010 | 3,960 | 4,005 | 5,300 | 2,002.50 |
| 2019-05-29 | 3,950 | 4,000 | 3,925 | 3,960 | 8,800 | 1,980 |
| 2019-05-28 | 4,015 | 4,015 | 3,925 | 3,990 | 12,600 | 1,995 |
| 2019-05-27 | 4,095 | 4,095 | 4,015 | 4,015 | 10,400 | 2,007.50 |
| 2019-05-24 | 4,080 | 4,100 | 4,015 | 4,085 | 14,700 | 2,042.50 |
| 2019-05-23 | 3,905 | 4,035 | 3,905 | 4,020 | 14,200 | 2,010 |
| 2019-05-22 | 3,895 | 3,910 | 3,860 | 3,900 | 7,500 | 1,950 |
| 2019-05-21 | 3,855 | 3,875 | 3,825 | 3,865 | 5,900 | 1,932.50 |
| 2019-05-20 | 3,900 | 3,915 | 3,825 | 3,855 | 9,400 | 1,927.50 |
| 2019-05-17 | 3,835 | 3,885 | 3,825 | 3,880 | 11,100 | 1,940 |
| 2019-05-16 | 3,850 | 3,850 | 3,800 | 3,825 | 17,200 | 1,912.50 |
| 2019-05-15 | 3,875 | 3,875 | 3,810 | 3,850 | 9,200 | 1,925 |
| 2019-05-14 | 3,875 | 3,900 | 3,800 | 3,855 | 13,300 | 1,927.50 |
| 2019-05-13 | 3,905 | 3,965 | 3,845 | 3,945 | 11,500 | 1,972.50 |
| 2019-05-10 | 4,040 | 4,045 | 3,905 | 3,910 | 24,800 | 1,955 |
| 2019-05-09 | 4,055 | 4,140 | 4,055 | 4,105 | 27,400 | 2,052.50 |
| 2019-05-08 | 4,000 | 4,100 | 4,000 | 4,095 | 27,300 | 2,047.50 |
| 2019-05-07 | 3,945 | 3,995 | 3,935 | 3,970 | 9,100 | 1,985 |
| 2019-04-26 | 3,990 | 4,035 | 3,940 | 4,015 | 8,100 | 2,007.50 |
| 2019-04-25 | 4,040 | 4,040 | 3,995 | 4,000 | 14,000 | 2,000 |
| 2019-04-24 | 4,050 | 4,050 | 3,985 | 4,000 | 7,000 | 2,000 |
| 2019-04-23 | 4,000 | 4,055 | 4,000 | 4,040 | 10,300 | 2,020 |
| 2019-04-22 | 3,995 | 4,015 | 3,965 | 4,010 | 5,300 | 2,005 |
| 2019-04-19 | 3,965 | 4,010 | 3,930 | 3,995 | 12,000 | 1,997.50 |
| 2019-04-18 | 3,975 | 3,975 | 3,930 | 3,965 | 10,600 | 1,982.50 |
| 2019-04-17 | 3,875 | 3,990 | 3,875 | 3,980 | 11,200 | 1,990 |
| 2019-04-16 | 3,910 | 3,920 | 3,875 | 3,875 | 4,600 | 1,937.50 |
| 2019-04-15 | 3,835 | 3,900 | 3,835 | 3,900 | 11,800 | 1,950 |
| 2019-04-12 | 3,775 | 3,790 | 3,750 | 3,770 | 4,300 | 1,885 |
| 2019-04-11 | 3,815 | 3,815 | 3,760 | 3,780 | 5,500 | 1,890 |
| 2019-04-10 | 3,785 | 3,820 | 3,785 | 3,805 | 3,700 | 1,902.50 |
| 2019-04-09 | 3,830 | 3,840 | 3,790 | 3,830 | 8,700 | 1,915 |
| 2019-04-08 | 3,850 | 3,850 | 3,810 | 3,835 | 2,200 | 1,917.50 |
| 2019-04-05 | 3,815 | 3,845 | 3,805 | 3,840 | 5,400 | 1,920 |
| 2019-04-04 | 3,795 | 3,850 | 3,790 | 3,830 | 6,700 | 1,915 |
| 2019-04-03 | 3,815 | 3,840 | 3,775 | 3,840 | 9,800 | 1,920 |
| 2019-04-02 | 3,900 | 3,910 | 3,800 | 3,800 | 9,300 | 1,900 |
| 2019-04-01 | 3,825 | 3,915 | 3,790 | 3,875 | 14,700 | 1,937.50 |
| 2019-03-29 | 3,765 | 3,795 | 3,750 | 3,785 | 10,400 | 1,892.50 |
| 2019-03-28 | 3,875 | 3,875 | 3,755 | 3,755 | 15,000 | 1,877.50 |
| 2019-03-27 | 3,985 | 3,985 | 3,880 | 3,915 | 36,200 | 1,957.50 |
| 2019-03-26 | 3,965 | 4,085 | 3,965 | 4,085 | 73,200 | 2,042.50 |
| 2019-03-25 | 3,945 | 3,960 | 3,910 | 3,925 | 36,200 | 1,962.50 |
| 2019-03-22 | 3,935 | 3,995 | 3,925 | 3,995 | 28,100 | 1,997.50 |
| 2019-03-20 | 3,870 | 3,940 | 3,855 | 3,935 | 18,500 | 1,967.50 |
| 2019-03-19 | 3,820 | 3,870 | 3,760 | 3,870 | 15,800 | 1,935 |
| 2019-03-18 | 3,800 | 3,825 | 3,755 | 3,825 | 35,000 | 1,912.50 |
| 2019-03-15 | 3,795 | 3,830 | 3,770 | 3,790 | 25,800 | 1,895 |
| 2019-03-14 | 3,850 | 3,855 | 3,795 | 3,805 | 20,300 | 1,902.50 |
| 2019-03-13 | 3,885 | 3,885 | 3,790 | 3,805 | 19,700 | 1,902.50 |
| 2019-03-12 | 3,825 | 3,925 | 3,805 | 3,925 | 14,200 | 1,962.50 |
| 2019-03-11 | 3,770 | 3,795 | 3,765 | 3,790 | 13,900 | 1,895 |
| 2019-03-08 | 3,815 | 3,815 | 3,740 | 3,765 | 25,900 | 1,882.50 |
| 2019-03-07 | 3,940 | 3,940 | 3,875 | 3,885 | 18,800 | 1,942.50 |
| 2019-03-06 | 3,975 | 3,985 | 3,930 | 3,940 | 17,000 | 1,970 |
| 2019-03-05 | 3,935 | 3,975 | 3,935 | 3,975 | 6,200 | 1,987.50 |
| 2019-03-04 | 3,950 | 3,980 | 3,925 | 3,975 | 10,400 | 1,987.50 |
| 2019-03-01 | 3,925 | 3,970 | 3,925 | 3,950 | 11,000 | 1,975 |
| 2019-02-28 | 3,980 | 3,980 | 3,930 | 3,935 | 14,700 | 1,967.50 |
| 2019-02-27 | 3,985 | 4,015 | 3,980 | 3,980 | 10,700 | 1,990 |
| 2019-02-26 | 4,025 | 4,065 | 3,975 | 3,990 | 13,300 | 1,995 |
| 2019-02-25 | 3,990 | 4,015 | 3,980 | 4,005 | 8,700 | 2,002.50 |
| 2019-02-22 | 4,010 | 4,010 | 3,960 | 3,990 | 13,400 | 1,995 |
| 2019-02-21 | 4,020 | 4,035 | 4,010 | 4,025 | 6,900 | 2,012.50 |
| 2019-02-20 | 4,035 | 4,065 | 4,005 | 4,020 | 7,800 | 2,010 |
| 2019-02-19 | 4,050 | 4,050 | 3,995 | 4,040 | 11,300 | 2,020 |
| 2019-02-18 | 4,055 | 4,065 | 4,025 | 4,050 | 9,600 | 2,025 |
| 2019-02-15 | 4,005 | 4,005 | 3,920 | 3,985 | 16,600 | 1,992.50 |
| 2019-02-14 | 4,015 | 4,050 | 3,985 | 4,040 | 12,400 | 2,020 |
| 2019-02-13 | 4,095 | 4,095 | 3,995 | 4,055 | 27,700 | 2,027.50 |
| 2019-02-12 | 3,935 | 4,080 | 3,935 | 4,055 | 24,800 | 2,027.50 |
| 2019-02-08 | 3,905 | 4,020 | 3,890 | 3,935 | 23,500 | 1,967.50 |
| 2019-02-07 | 3,855 | 4,040 | 3,855 | 4,020 | 28,400 | 2,010 |
| 2019-02-06 | 3,730 | 4,035 | 3,715 | 3,900 | 72,700 | 1,950 |
| 2019-02-05 | 3,640 | 3,685 | 3,595 | 3,625 | 21,000 | 1,812.50 |
| 2019-02-04 | 3,670 | 3,710 | 3,625 | 3,635 | 22,900 | 1,817.50 |
| 2019-02-01 | 3,680 | 3,705 | 3,625 | 3,640 | 22,800 | 1,820 |
| 2019-01-31 | 3,720 | 3,760 | 3,705 | 3,715 | 16,300 | 1,857.50 |
| 2019-01-30 | 3,830 | 3,830 | 3,715 | 3,715 | 25,500 | 1,857.50 |
| 2019-01-29 | 3,840 | 3,845 | 3,805 | 3,825 | 14,100 | 1,912.50 |
| 2019-01-28 | 3,950 | 3,950 | 3,855 | 3,860 | 18,300 | 1,930 |
| 2019-01-25 | 4,000 | 4,055 | 3,970 | 3,970 | 12,900 | 1,985 |
| 2019-01-24 | 4,020 | 4,065 | 3,980 | 3,985 | 14,900 | 1,992.50 |
| 2019-01-23 | 3,960 | 4,030 | 3,950 | 4,020 | 14,400 | 2,010 |
| 2019-01-22 | 4,030 | 4,095 | 3,985 | 3,995 | 18,900 | 1,997.50 |
| 2019-01-21 | 3,975 | 3,980 | 3,925 | 3,960 | 7,800 | 1,980 |
| 2019-01-18 | 3,875 | 3,995 | 3,875 | 3,905 | 24,800 | 1,952.50 |
| 2019-01-17 | 3,810 | 3,910 | 3,805 | 3,830 | 10,700 | 1,915 |
| 2019-01-16 | 3,755 | 3,845 | 3,730 | 3,810 | 12,400 | 1,905 |
| 2019-01-15 | 3,670 | 3,775 | 3,640 | 3,755 | 10,700 | 1,877.50 |
| 2019-01-11 | 3,795 | 3,795 | 3,695 | 3,705 | 18,500 | 1,852.50 |
| 2019-01-10 | 3,865 | 3,865 | 3,790 | 3,800 | 8,700 | 1,900 |
| 2019-01-09 | 3,920 | 3,950 | 3,860 | 3,865 | 11,800 | 1,932.50 |
| 2019-01-08 | 3,890 | 3,910 | 3,830 | 3,895 | 10,300 | 1,947.50 |
| 2019-01-07 | 3,875 | 3,920 | 3,870 | 3,885 | 10,900 | 1,942.50 |
| 2019-01-04 | 3,715 | 3,795 | 3,645 | 3,785 | 11,100 | 1,892.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2015-09-28]1株→0.1株 [1985-03-27]1株→1.14株
