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 | 736.67 |
| 2019-12-27 | 4,415 | 4,455 | 4,400 | 4,450 | 7,600 | 741.67 |
| 2019-12-26 | 4,430 | 4,430 | 4,385 | 4,415 | 8,000 | 735.83 |
| 2019-12-25 | 4,395 | 4,440 | 4,385 | 4,435 | 15,400 | 739.17 |
| 2019-12-24 | 4,325 | 4,355 | 4,325 | 4,355 | 7,900 | 725.83 |
| 2019-12-23 | 4,325 | 4,330 | 4,310 | 4,310 | 5,000 | 718.33 |
| 2019-12-20 | 4,310 | 4,345 | 4,310 | 4,325 | 8,900 | 720.83 |
| 2019-12-19 | 4,320 | 4,365 | 4,310 | 4,360 | 8,900 | 726.67 |
| 2019-12-18 | 4,350 | 4,350 | 4,305 | 4,330 | 10,100 | 721.67 |
| 2019-12-17 | 4,340 | 4,355 | 4,325 | 4,350 | 11,100 | 725 |
| 2019-12-16 | 4,365 | 4,380 | 4,335 | 4,350 | 8,100 | 725 |
| 2019-12-13 | 4,380 | 4,395 | 4,355 | 4,365 | 17,500 | 727.50 |
| 2019-12-12 | 4,385 | 4,385 | 4,330 | 4,340 | 13,100 | 723.33 |
| 2019-12-11 | 4,430 | 4,450 | 4,360 | 4,385 | 8,500 | 730.83 |
| 2019-12-10 | 4,510 | 4,510 | 4,395 | 4,430 | 17,600 | 738.33 |
| 2019-12-09 | 4,465 | 4,475 | 4,440 | 4,465 | 10,200 | 744.17 |
| 2019-12-06 | 4,390 | 4,430 | 4,380 | 4,425 | 12,700 | 737.50 |
| 2019-12-05 | 4,370 | 4,390 | 4,355 | 4,390 | 15,000 | 731.67 |
| 2019-12-04 | 4,340 | 4,360 | 4,325 | 4,350 | 15,100 | 725 |
| 2019-12-03 | 4,365 | 4,405 | 4,340 | 4,375 | 19,300 | 729.17 |
| 2019-12-02 | 4,440 | 4,480 | 4,395 | 4,405 | 14,700 | 734.17 |
| 2019-11-29 | 4,470 | 4,495 | 4,425 | 4,460 | 20,100 | 743.33 |
| 2019-11-28 | 4,510 | 4,530 | 4,480 | 4,485 | 6,300 | 747.50 |
| 2019-11-27 | 4,590 | 4,590 | 4,510 | 4,515 | 7,200 | 752.50 |
| 2019-11-26 | 4,610 | 4,625 | 4,510 | 4,595 | 21,300 | 765.83 |
| 2019-11-25 | 4,585 | 4,585 | 4,470 | 4,470 | 10,300 | 745 |
| 2019-11-22 | 4,560 | 4,565 | 4,515 | 4,515 | 8,700 | 752.50 |
| 2019-11-21 | 4,550 | 4,550 | 4,465 | 4,550 | 11,600 | 758.33 |
| 2019-11-20 | 4,585 | 4,600 | 4,510 | 4,515 | 8,600 | 752.50 |
| 2019-11-19 | 4,585 | 4,635 | 4,560 | 4,585 | 6,600 | 764.17 |
| 2019-11-18 | 4,585 | 4,630 | 4,585 | 4,615 | 7,300 | 769.17 |
| 2019-11-15 | 4,530 | 4,630 | 4,530 | 4,630 | 13,900 | 771.67 |
| 2019-11-14 | 4,520 | 4,545 | 4,515 | 4,530 | 6,200 | 755 |
| 2019-11-13 | 4,660 | 4,670 | 4,495 | 4,495 | 13,200 | 749.17 |
| 2019-11-12 | 4,695 | 4,695 | 4,665 | 4,685 | 7,500 | 780.83 |
| 2019-11-11 | 4,690 | 4,720 | 4,680 | 4,695 | 23,700 | 782.50 |
| 2019-11-08 | 4,660 | 4,690 | 4,635 | 4,645 | 29,600 | 774.17 |
| 2019-11-07 | 4,525 | 4,625 | 4,510 | 4,595 | 13,600 | 765.83 |
| 2019-11-06 | 4,580 | 4,580 | 4,500 | 4,530 | 38,800 | 755 |
| 2019-11-05 | 4,620 | 4,695 | 4,610 | 4,695 | 23,100 | 782.50 |
| 2019-11-01 | 4,525 | 4,610 | 4,525 | 4,610 | 6,200 | 768.33 |
| 2019-10-31 | 4,645 | 4,645 | 4,560 | 4,570 | 6,500 | 761.67 |
| 2019-10-30 | 4,555 | 4,645 | 4,520 | 4,640 | 21,700 | 773.33 |
| 2019-10-29 | 4,715 | 4,735 | 4,570 | 4,570 | 15,800 | 761.67 |
| 2019-10-28 | 4,685 | 4,745 | 4,665 | 4,715 | 16,500 | 785.83 |
| 2019-10-25 | 4,675 | 4,690 | 4,645 | 4,670 | 14,300 | 778.33 |
| 2019-10-24 | 4,630 | 4,685 | 4,605 | 4,645 | 24,400 | 774.17 |
| 2019-10-23 | 4,615 | 4,650 | 4,600 | 4,630 | 15,900 | 771.67 |
| 2019-10-21 | 4,555 | 4,615 | 4,550 | 4,595 | 7,200 | 765.83 |
| 2019-10-18 | 4,570 | 4,585 | 4,540 | 4,555 | 9,300 | 759.17 |
| 2019-10-17 | 4,545 | 4,570 | 4,520 | 4,540 | 14,700 | 756.67 |
| 2019-10-16 | 4,580 | 4,635 | 4,560 | 4,570 | 29,800 | 761.67 |
| 2019-10-15 | 4,520 | 4,575 | 4,510 | 4,560 | 11,800 | 760 |
| 2019-10-11 | 4,495 | 4,510 | 4,475 | 4,505 | 6,700 | 750.83 |
| 2019-10-10 | 4,515 | 4,520 | 4,490 | 4,495 | 11,000 | 749.17 |
| 2019-10-09 | 4,440 | 4,540 | 4,430 | 4,515 | 18,500 | 752.50 |
| 2019-10-08 | 4,385 | 4,455 | 4,385 | 4,445 | 8,000 | 740.83 |
| 2019-10-07 | 4,360 | 4,385 | 4,330 | 4,385 | 8,300 | 730.83 |
| 2019-10-04 | 4,330 | 4,345 | 4,290 | 4,325 | 6,700 | 720.83 |
| 2019-10-03 | 4,300 | 4,320 | 4,280 | 4,320 | 11,800 | 720 |
| 2019-10-02 | 4,350 | 4,405 | 4,300 | 4,340 | 18,600 | 723.33 |
| 2019-10-01 | 4,295 | 4,400 | 4,295 | 4,370 | 9,400 | 728.33 |
| 2019-09-30 | 4,255 | 4,320 | 4,255 | 4,295 | 13,100 | 715.83 |
| 2019-09-27 | 4,400 | 4,405 | 4,330 | 4,395 | 10,500 | 732.50 |
| 2019-09-26 | 4,400 | 4,430 | 4,365 | 4,390 | 15,800 | 731.67 |
| 2019-09-25 | 4,410 | 4,420 | 4,345 | 4,420 | 15,100 | 736.67 |
| 2019-09-24 | 4,340 | 4,365 | 4,320 | 4,340 | 9,300 | 723.33 |
| 2019-09-20 | 4,375 | 4,380 | 4,320 | 4,380 | 11,500 | 730 |
| 2019-09-19 | 4,315 | 4,420 | 4,315 | 4,370 | 19,400 | 728.33 |
| 2019-09-18 | 4,290 | 4,330 | 4,245 | 4,325 | 14,300 | 720.83 |
| 2019-09-17 | 4,295 | 4,325 | 4,290 | 4,300 | 11,000 | 716.67 |
| 2019-09-13 | 4,260 | 4,295 | 4,185 | 4,295 | 17,300 | 715.83 |
| 2019-09-12 | 4,195 | 4,265 | 4,180 | 4,220 | 13,100 | 703.33 |
| 2019-09-11 | 4,080 | 4,195 | 4,080 | 4,195 | 10,300 | 699.17 |
| 2019-09-10 | 4,005 | 4,090 | 4,005 | 4,090 | 6,700 | 681.67 |
| 2019-09-09 | 3,990 | 4,030 | 3,990 | 4,030 | 3,600 | 671.67 |
| 2019-09-06 | 4,015 | 4,015 | 3,980 | 4,000 | 3,700 | 666.67 |
| 2019-09-05 | 3,970 | 4,015 | 3,970 | 4,015 | 7,200 | 669.17 |
| 2019-09-04 | 3,945 | 4,010 | 3,940 | 3,970 | 7,100 | 661.67 |
| 2019-09-03 | 3,950 | 4,015 | 3,905 | 4,005 | 7,200 | 667.50 |
| 2019-09-02 | 3,995 | 3,995 | 3,950 | 3,960 | 2,700 | 660 |
| 2019-08-30 | 3,935 | 4,030 | 3,930 | 4,010 | 8,500 | 668.33 |
| 2019-08-29 | 3,895 | 3,940 | 3,880 | 3,935 | 7,200 | 655.83 |
| 2019-08-28 | 3,865 | 3,890 | 3,865 | 3,885 | 2,800 | 647.50 |
| 2019-08-27 | 3,890 | 3,950 | 3,860 | 3,860 | 6,900 | 643.33 |
| 2019-08-26 | 3,880 | 3,915 | 3,860 | 3,885 | 10,900 | 647.50 |
| 2019-08-23 | 4,025 | 4,025 | 3,925 | 3,930 | 5,700 | 655 |
| 2019-08-22 | 3,935 | 3,975 | 3,890 | 3,975 | 6,000 | 662.50 |
| 2019-08-21 | 3,900 | 3,920 | 3,890 | 3,890 | 3,700 | 648.33 |
| 2019-08-20 | 3,935 | 3,935 | 3,900 | 3,930 | 4,000 | 655 |
| 2019-08-19 | 3,870 | 3,895 | 3,860 | 3,865 | 4,100 | 644.17 |
| 2019-08-16 | 3,880 | 3,920 | 3,875 | 3,885 | 4,000 | 647.50 |
| 2019-08-15 | 3,860 | 3,900 | 3,850 | 3,890 | 4,400 | 648.33 |
| 2019-08-14 | 3,880 | 3,930 | 3,880 | 3,930 | 5,900 | 655 |
| 2019-08-13 | 3,840 | 3,870 | 3,810 | 3,870 | 9,300 | 645 |
| 2019-08-09 | 3,905 | 3,910 | 3,850 | 3,870 | 10,900 | 645 |
| 2019-08-08 | 3,915 | 3,915 | 3,850 | 3,850 | 10,300 | 641.67 |
| 2019-08-07 | 3,830 | 3,905 | 3,830 | 3,860 | 23,500 | 643.33 |
| 2019-08-06 | 3,955 | 4,035 | 3,925 | 3,975 | 14,500 | 662.50 |
| 2019-08-05 | 4,115 | 4,125 | 4,025 | 4,075 | 10,100 | 679.17 |
| 2019-08-02 | 4,185 | 4,200 | 4,130 | 4,140 | 16,100 | 690 |
| 2019-08-01 | 4,210 | 4,220 | 4,195 | 4,210 | 9,000 | 701.67 |
| 2019-07-31 | 4,225 | 4,235 | 4,205 | 4,205 | 9,000 | 700.83 |
| 2019-07-30 | 4,255 | 4,275 | 4,220 | 4,260 | 8,100 | 710 |
| 2019-07-29 | 4,230 | 4,275 | 4,230 | 4,260 | 9,000 | 710 |
| 2019-07-26 | 4,215 | 4,245 | 4,205 | 4,230 | 5,500 | 705 |
| 2019-07-25 | 4,180 | 4,210 | 4,130 | 4,210 | 14,800 | 701.67 |
| 2019-07-24 | 4,105 | 4,115 | 4,080 | 4,110 | 9,800 | 685 |
| 2019-07-23 | 4,080 | 4,105 | 4,070 | 4,085 | 5,200 | 680.83 |
| 2019-07-22 | 4,140 | 4,145 | 4,070 | 4,080 | 12,300 | 680 |
| 2019-07-19 | 4,120 | 4,170 | 4,110 | 4,150 | 8,800 | 691.67 |
| 2019-07-18 | 4,260 | 4,260 | 4,110 | 4,120 | 12,500 | 686.67 |
| 2019-07-17 | 4,205 | 4,275 | 4,200 | 4,265 | 14,500 | 710.83 |
| 2019-07-16 | 4,305 | 4,305 | 4,190 | 4,240 | 7,000 | 706.67 |
| 2019-07-12 | 4,345 | 4,345 | 4,240 | 4,320 | 9,600 | 720 |
| 2019-07-11 | 4,375 | 4,475 | 4,310 | 4,355 | 74,800 | 725.83 |
| 2019-07-10 | 4,345 | 4,440 | 4,320 | 4,345 | 63,100 | 724.17 |
| 2019-07-09 | 4,270 | 4,310 | 4,270 | 4,275 | 9,800 | 712.50 |
| 2019-07-08 | 4,305 | 4,305 | 4,285 | 4,290 | 12,500 | 715 |
| 2019-07-05 | 4,325 | 4,335 | 4,305 | 4,320 | 8,000 | 720 |
| 2019-07-04 | 4,325 | 4,355 | 4,325 | 4,345 | 11,600 | 724.17 |
| 2019-07-03 | 4,275 | 4,330 | 4,275 | 4,295 | 16,500 | 715.83 |
| 2019-07-02 | 4,180 | 4,295 | 4,170 | 4,270 | 25,500 | 711.67 |
| 2019-07-01 | 4,185 | 4,205 | 4,170 | 4,200 | 16,900 | 700 |
| 2019-06-28 | 4,170 | 4,240 | 4,170 | 4,175 | 19,500 | 695.83 |
| 2019-06-27 | 4,180 | 4,200 | 4,175 | 4,185 | 9,000 | 697.50 |
| 2019-06-26 | 4,185 | 4,205 | 4,185 | 4,185 | 12,200 | 697.50 |
| 2019-06-25 | 4,215 | 4,225 | 4,185 | 4,200 | 20,200 | 700 |
| 2019-06-24 | 4,170 | 4,200 | 4,135 | 4,195 | 27,300 | 699.17 |
| 2019-06-21 | 4,045 | 4,175 | 4,040 | 4,100 | 62,900 | 683.33 |
| 2019-06-20 | 4,000 | 4,060 | 4,000 | 4,035 | 19,300 | 672.50 |
| 2019-06-19 | 3,920 | 4,000 | 3,920 | 3,995 | 11,300 | 665.83 |
| 2019-06-18 | 3,945 | 3,945 | 3,875 | 3,920 | 22,200 | 653.33 |
| 2019-06-17 | 4,010 | 4,010 | 3,940 | 3,940 | 13,900 | 656.67 |
| 2019-06-14 | 4,055 | 4,065 | 4,000 | 4,040 | 12,900 | 673.33 |
| 2019-06-13 | 4,080 | 4,115 | 4,060 | 4,090 | 25,900 | 681.67 |
| 2019-06-12 | 4,070 | 4,095 | 4,035 | 4,065 | 21,900 | 677.50 |
| 2019-06-11 | 4,100 | 4,100 | 4,070 | 4,085 | 5,100 | 680.83 |
| 2019-06-10 | 4,070 | 4,115 | 4,070 | 4,085 | 12,200 | 680.83 |
| 2019-06-07 | 4,035 | 4,080 | 4,025 | 4,060 | 7,700 | 676.67 |
| 2019-06-06 | 4,055 | 4,060 | 4,035 | 4,055 | 4,900 | 675.83 |
| 2019-06-05 | 3,980 | 4,060 | 3,980 | 4,060 | 7,200 | 676.67 |
| 2019-06-04 | 3,985 | 3,985 | 3,905 | 3,980 | 6,600 | 663.33 |
| 2019-06-03 | 3,990 | 3,990 | 3,965 | 3,970 | 7,200 | 661.67 |
| 2019-05-31 | 4,050 | 4,050 | 4,010 | 4,025 | 12,800 | 670.83 |
| 2019-05-30 | 3,960 | 4,010 | 3,960 | 4,005 | 5,300 | 667.50 |
| 2019-05-29 | 3,950 | 4,000 | 3,925 | 3,960 | 8,800 | 660 |
| 2019-05-28 | 4,015 | 4,015 | 3,925 | 3,990 | 12,600 | 665 |
| 2019-05-27 | 4,095 | 4,095 | 4,015 | 4,015 | 10,400 | 669.17 |
| 2019-05-24 | 4,080 | 4,100 | 4,015 | 4,085 | 14,700 | 680.83 |
| 2019-05-23 | 3,905 | 4,035 | 3,905 | 4,020 | 14,200 | 670 |
| 2019-05-22 | 3,895 | 3,910 | 3,860 | 3,900 | 7,500 | 650 |
| 2019-05-21 | 3,855 | 3,875 | 3,825 | 3,865 | 5,900 | 644.17 |
| 2019-05-20 | 3,900 | 3,915 | 3,825 | 3,855 | 9,400 | 642.50 |
| 2019-05-17 | 3,835 | 3,885 | 3,825 | 3,880 | 11,100 | 646.67 |
| 2019-05-16 | 3,850 | 3,850 | 3,800 | 3,825 | 17,200 | 637.50 |
| 2019-05-15 | 3,875 | 3,875 | 3,810 | 3,850 | 9,200 | 641.67 |
| 2019-05-14 | 3,875 | 3,900 | 3,800 | 3,855 | 13,300 | 642.50 |
| 2019-05-13 | 3,905 | 3,965 | 3,845 | 3,945 | 11,500 | 657.50 |
| 2019-05-10 | 4,040 | 4,045 | 3,905 | 3,910 | 24,800 | 651.67 |
| 2019-05-09 | 4,055 | 4,140 | 4,055 | 4,105 | 27,400 | 684.17 |
| 2019-05-08 | 4,000 | 4,100 | 4,000 | 4,095 | 27,300 | 682.50 |
| 2019-05-07 | 3,945 | 3,995 | 3,935 | 3,970 | 9,100 | 661.67 |
| 2019-04-26 | 3,990 | 4,035 | 3,940 | 4,015 | 8,100 | 669.17 |
| 2019-04-25 | 4,040 | 4,040 | 3,995 | 4,000 | 14,000 | 666.67 |
| 2019-04-24 | 4,050 | 4,050 | 3,985 | 4,000 | 7,000 | 666.67 |
| 2019-04-23 | 4,000 | 4,055 | 4,000 | 4,040 | 10,300 | 673.33 |
| 2019-04-22 | 3,995 | 4,015 | 3,965 | 4,010 | 5,300 | 668.33 |
| 2019-04-19 | 3,965 | 4,010 | 3,930 | 3,995 | 12,000 | 665.83 |
| 2019-04-18 | 3,975 | 3,975 | 3,930 | 3,965 | 10,600 | 660.83 |
| 2019-04-17 | 3,875 | 3,990 | 3,875 | 3,980 | 11,200 | 663.33 |
| 2019-04-16 | 3,910 | 3,920 | 3,875 | 3,875 | 4,600 | 645.83 |
| 2019-04-15 | 3,835 | 3,900 | 3,835 | 3,900 | 11,800 | 650 |
| 2019-04-12 | 3,775 | 3,790 | 3,750 | 3,770 | 4,300 | 628.33 |
| 2019-04-11 | 3,815 | 3,815 | 3,760 | 3,780 | 5,500 | 630 |
| 2019-04-10 | 3,785 | 3,820 | 3,785 | 3,805 | 3,700 | 634.17 |
| 2019-04-09 | 3,830 | 3,840 | 3,790 | 3,830 | 8,700 | 638.33 |
| 2019-04-08 | 3,850 | 3,850 | 3,810 | 3,835 | 2,200 | 639.17 |
| 2019-04-05 | 3,815 | 3,845 | 3,805 | 3,840 | 5,400 | 640 |
| 2019-04-04 | 3,795 | 3,850 | 3,790 | 3,830 | 6,700 | 638.33 |
| 2019-04-03 | 3,815 | 3,840 | 3,775 | 3,840 | 9,800 | 640 |
| 2019-04-02 | 3,900 | 3,910 | 3,800 | 3,800 | 9,300 | 633.33 |
| 2019-04-01 | 3,825 | 3,915 | 3,790 | 3,875 | 14,700 | 645.83 |
| 2019-03-29 | 3,765 | 3,795 | 3,750 | 3,785 | 10,400 | 630.83 |
| 2019-03-28 | 3,875 | 3,875 | 3,755 | 3,755 | 15,000 | 625.83 |
| 2019-03-27 | 3,985 | 3,985 | 3,880 | 3,915 | 36,200 | 652.50 |
| 2019-03-26 | 3,965 | 4,085 | 3,965 | 4,085 | 73,200 | 680.83 |
| 2019-03-25 | 3,945 | 3,960 | 3,910 | 3,925 | 36,200 | 654.17 |
| 2019-03-22 | 3,935 | 3,995 | 3,925 | 3,995 | 28,100 | 665.83 |
| 2019-03-20 | 3,870 | 3,940 | 3,855 | 3,935 | 18,500 | 655.83 |
| 2019-03-19 | 3,820 | 3,870 | 3,760 | 3,870 | 15,800 | 645 |
| 2019-03-18 | 3,800 | 3,825 | 3,755 | 3,825 | 35,000 | 637.50 |
| 2019-03-15 | 3,795 | 3,830 | 3,770 | 3,790 | 25,800 | 631.67 |
| 2019-03-14 | 3,850 | 3,855 | 3,795 | 3,805 | 20,300 | 634.17 |
| 2019-03-13 | 3,885 | 3,885 | 3,790 | 3,805 | 19,700 | 634.17 |
| 2019-03-12 | 3,825 | 3,925 | 3,805 | 3,925 | 14,200 | 654.17 |
| 2019-03-11 | 3,770 | 3,795 | 3,765 | 3,790 | 13,900 | 631.67 |
| 2019-03-08 | 3,815 | 3,815 | 3,740 | 3,765 | 25,900 | 627.50 |
| 2019-03-07 | 3,940 | 3,940 | 3,875 | 3,885 | 18,800 | 647.50 |
| 2019-03-06 | 3,975 | 3,985 | 3,930 | 3,940 | 17,000 | 656.67 |
| 2019-03-05 | 3,935 | 3,975 | 3,935 | 3,975 | 6,200 | 662.50 |
| 2019-03-04 | 3,950 | 3,980 | 3,925 | 3,975 | 10,400 | 662.50 |
| 2019-03-01 | 3,925 | 3,970 | 3,925 | 3,950 | 11,000 | 658.33 |
| 2019-02-28 | 3,980 | 3,980 | 3,930 | 3,935 | 14,700 | 655.83 |
| 2019-02-27 | 3,985 | 4,015 | 3,980 | 3,980 | 10,700 | 663.33 |
| 2019-02-26 | 4,025 | 4,065 | 3,975 | 3,990 | 13,300 | 665 |
| 2019-02-25 | 3,990 | 4,015 | 3,980 | 4,005 | 8,700 | 667.50 |
| 2019-02-22 | 4,010 | 4,010 | 3,960 | 3,990 | 13,400 | 665 |
| 2019-02-21 | 4,020 | 4,035 | 4,010 | 4,025 | 6,900 | 670.83 |
| 2019-02-20 | 4,035 | 4,065 | 4,005 | 4,020 | 7,800 | 670 |
| 2019-02-19 | 4,050 | 4,050 | 3,995 | 4,040 | 11,300 | 673.33 |
| 2019-02-18 | 4,055 | 4,065 | 4,025 | 4,050 | 9,600 | 675 |
| 2019-02-15 | 4,005 | 4,005 | 3,920 | 3,985 | 16,600 | 664.17 |
| 2019-02-14 | 4,015 | 4,050 | 3,985 | 4,040 | 12,400 | 673.33 |
| 2019-02-13 | 4,095 | 4,095 | 3,995 | 4,055 | 27,700 | 675.83 |
| 2019-02-12 | 3,935 | 4,080 | 3,935 | 4,055 | 24,800 | 675.83 |
| 2019-02-08 | 3,905 | 4,020 | 3,890 | 3,935 | 23,500 | 655.83 |
| 2019-02-07 | 3,855 | 4,040 | 3,855 | 4,020 | 28,400 | 670 |
| 2019-02-06 | 3,730 | 4,035 | 3,715 | 3,900 | 72,700 | 650 |
| 2019-02-05 | 3,640 | 3,685 | 3,595 | 3,625 | 21,000 | 604.17 |
| 2019-02-04 | 3,670 | 3,710 | 3,625 | 3,635 | 22,900 | 605.83 |
| 2019-02-01 | 3,680 | 3,705 | 3,625 | 3,640 | 22,800 | 606.67 |
| 2019-01-31 | 3,720 | 3,760 | 3,705 | 3,715 | 16,300 | 619.17 |
| 2019-01-30 | 3,830 | 3,830 | 3,715 | 3,715 | 25,500 | 619.17 |
| 2019-01-29 | 3,840 | 3,845 | 3,805 | 3,825 | 14,100 | 637.50 |
| 2019-01-28 | 3,950 | 3,950 | 3,855 | 3,860 | 18,300 | 643.33 |
| 2019-01-25 | 4,000 | 4,055 | 3,970 | 3,970 | 12,900 | 661.67 |
| 2019-01-24 | 4,020 | 4,065 | 3,980 | 3,985 | 14,900 | 664.17 |
| 2019-01-23 | 3,960 | 4,030 | 3,950 | 4,020 | 14,400 | 670 |
| 2019-01-22 | 4,030 | 4,095 | 3,985 | 3,995 | 18,900 | 665.83 |
| 2019-01-21 | 3,975 | 3,980 | 3,925 | 3,960 | 7,800 | 660 |
| 2019-01-18 | 3,875 | 3,995 | 3,875 | 3,905 | 24,800 | 650.83 |
| 2019-01-17 | 3,810 | 3,910 | 3,805 | 3,830 | 10,700 | 638.33 |
| 2019-01-16 | 3,755 | 3,845 | 3,730 | 3,810 | 12,400 | 635 |
| 2019-01-15 | 3,670 | 3,775 | 3,640 | 3,755 | 10,700 | 625.83 |
| 2019-01-11 | 3,795 | 3,795 | 3,695 | 3,705 | 18,500 | 617.50 |
| 2019-01-10 | 3,865 | 3,865 | 3,790 | 3,800 | 8,700 | 633.33 |
| 2019-01-09 | 3,920 | 3,950 | 3,860 | 3,865 | 11,800 | 644.17 |
| 2019-01-08 | 3,890 | 3,910 | 3,830 | 3,895 | 10,300 | 649.17 |
| 2019-01-07 | 3,875 | 3,920 | 3,870 | 3,885 | 10,900 | 647.50 |
| 2019-01-04 | 3,715 | 3,795 | 3,645 | 3,785 | 11,100 | 630.83 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2021-03-30]1株→2株 [2015-09-28]1株→0.1株 [1985-03-27]1株→1.14株