8163 SRSホールディングス(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 | 1,041 | 1,048 | 1,041 | 1,043 | 37,000 | 1,043 |
| 2019-12-27 | 1,040 | 1,047 | 1,040 | 1,043 | 60,700 | 1,043 |
| 2019-12-26 | 1,035 | 1,043 | 1,035 | 1,041 | 47,700 | 1,041 |
| 2019-12-25 | 1,042 | 1,046 | 1,038 | 1,039 | 29,700 | 1,039 |
| 2019-12-24 | 1,044 | 1,047 | 1,037 | 1,042 | 36,600 | 1,042 |
| 2019-12-23 | 1,041 | 1,044 | 1,041 | 1,042 | 22,400 | 1,042 |
| 2019-12-20 | 1,041 | 1,046 | 1,039 | 1,042 | 29,800 | 1,042 |
| 2019-12-19 | 1,041 | 1,045 | 1,038 | 1,042 | 20,600 | 1,042 |
| 2019-12-18 | 1,048 | 1,048 | 1,038 | 1,041 | 27,700 | 1,041 |
| 2019-12-17 | 1,048 | 1,049 | 1,045 | 1,048 | 31,000 | 1,048 |
| 2019-12-16 | 1,043 | 1,047 | 1,042 | 1,046 | 39,100 | 1,046 |
| 2019-12-13 | 1,039 | 1,042 | 1,034 | 1,038 | 55,500 | 1,038 |
| 2019-12-12 | 1,036 | 1,037 | 1,033 | 1,034 | 16,700 | 1,034 |
| 2019-12-11 | 1,037 | 1,040 | 1,032 | 1,033 | 35,500 | 1,033 |
| 2019-12-10 | 1,037 | 1,042 | 1,036 | 1,037 | 26,000 | 1,037 |
| 2019-12-09 | 1,043 | 1,045 | 1,035 | 1,037 | 37,100 | 1,037 |
| 2019-12-06 | 1,036 | 1,043 | 1,034 | 1,037 | 28,700 | 1,037 |
| 2019-12-05 | 1,041 | 1,044 | 1,035 | 1,037 | 23,500 | 1,037 |
| 2019-12-04 | 1,033 | 1,044 | 1,032 | 1,041 | 35,000 | 1,041 |
| 2019-12-03 | 1,039 | 1,039 | 1,033 | 1,037 | 47,100 | 1,037 |
| 2019-12-02 | 1,048 | 1,053 | 1,044 | 1,044 | 31,100 | 1,044 |
| 2019-11-29 | 1,046 | 1,047 | 1,044 | 1,045 | 12,600 | 1,045 |
| 2019-11-28 | 1,046 | 1,047 | 1,042 | 1,046 | 24,700 | 1,046 |
| 2019-11-27 | 1,051 | 1,052 | 1,045 | 1,049 | 17,200 | 1,049 |
| 2019-11-26 | 1,051 | 1,054 | 1,045 | 1,045 | 25,500 | 1,045 |
| 2019-11-25 | 1,050 | 1,051 | 1,042 | 1,047 | 30,700 | 1,047 |
| 2019-11-22 | 1,047 | 1,053 | 1,045 | 1,045 | 28,700 | 1,045 |
| 2019-11-21 | 1,044 | 1,053 | 1,042 | 1,050 | 26,300 | 1,050 |
| 2019-11-20 | 1,045 | 1,052 | 1,043 | 1,047 | 23,900 | 1,047 |
| 2019-11-19 | 1,050 | 1,050 | 1,047 | 1,047 | 8,800 | 1,047 |
| 2019-11-18 | 1,052 | 1,057 | 1,046 | 1,050 | 23,300 | 1,050 |
| 2019-11-15 | 1,040 | 1,054 | 1,040 | 1,050 | 27,900 | 1,050 |
| 2019-11-14 | 1,046 | 1,048 | 1,039 | 1,039 | 33,200 | 1,039 |
| 2019-11-13 | 1,049 | 1,051 | 1,045 | 1,045 | 27,100 | 1,045 |
| 2019-11-12 | 1,044 | 1,052 | 1,044 | 1,047 | 31,300 | 1,047 |
| 2019-11-11 | 1,050 | 1,055 | 1,044 | 1,044 | 62,700 | 1,044 |
| 2019-11-08 | 1,057 | 1,059 | 1,052 | 1,054 | 34,700 | 1,054 |
| 2019-11-07 | 1,050 | 1,057 | 1,048 | 1,055 | 33,100 | 1,055 |
| 2019-11-06 | 1,052 | 1,054 | 1,047 | 1,051 | 30,500 | 1,051 |
| 2019-11-05 | 1,058 | 1,059 | 1,050 | 1,055 | 62,700 | 1,055 |
| 2019-11-01 | 1,045 | 1,051 | 1,042 | 1,047 | 30,800 | 1,047 |
| 2019-10-31 | 1,056 | 1,056 | 1,046 | 1,046 | 41,900 | 1,046 |
| 2019-10-30 | 1,054 | 1,056 | 1,047 | 1,054 | 86,500 | 1,054 |
| 2019-10-29 | 1,045 | 1,055 | 1,045 | 1,049 | 46,800 | 1,049 |
| 2019-10-28 | 1,048 | 1,048 | 1,040 | 1,044 | 26,500 | 1,044 |
| 2019-10-25 | 1,051 | 1,055 | 1,044 | 1,046 | 35,100 | 1,046 |
| 2019-10-24 | 1,051 | 1,055 | 1,047 | 1,047 | 56,700 | 1,047 |
| 2019-10-23 | 1,044 | 1,050 | 1,044 | 1,049 | 47,600 | 1,049 |
| 2019-10-21 | 1,042 | 1,045 | 1,040 | 1,044 | 27,800 | 1,044 |
| 2019-10-18 | 1,044 | 1,049 | 1,036 | 1,039 | 72,400 | 1,039 |
| 2019-10-17 | 1,036 | 1,044 | 1,033 | 1,042 | 86,900 | 1,042 |
| 2019-10-16 | 1,035 | 1,042 | 1,032 | 1,036 | 76,300 | 1,036 |
| 2019-10-15 | 1,031 | 1,035 | 1,030 | 1,030 | 45,600 | 1,030 |
| 2019-10-11 | 1,035 | 1,036 | 1,020 | 1,021 | 48,400 | 1,021 |
| 2019-10-10 | 1,033 | 1,037 | 1,028 | 1,031 | 31,800 | 1,031 |
| 2019-10-09 | 1,030 | 1,040 | 1,030 | 1,039 | 45,000 | 1,039 |
| 2019-10-08 | 1,028 | 1,036 | 1,028 | 1,035 | 52,000 | 1,035 |
| 2019-10-07 | 1,024 | 1,033 | 1,024 | 1,029 | 40,900 | 1,029 |
| 2019-10-04 | 1,026 | 1,026 | 1,018 | 1,025 | 54,300 | 1,025 |
| 2019-10-03 | 1,028 | 1,030 | 1,023 | 1,026 | 58,400 | 1,026 |
| 2019-10-02 | 1,027 | 1,040 | 1,027 | 1,035 | 69,800 | 1,035 |
| 2019-10-01 | 1,021 | 1,035 | 1,021 | 1,029 | 68,700 | 1,029 |
| 2019-09-30 | 1,023 | 1,026 | 1,015 | 1,020 | 125,600 | 1,020 |
| 2019-09-27 | 1,026 | 1,031 | 1,022 | 1,029 | 433,500 | 1,029 |
| 2019-09-26 | 1,054 | 1,057 | 1,033 | 1,037 | 593,300 | 1,037 |
| 2019-09-25 | 1,051 | 1,064 | 1,050 | 1,050 | 244,900 | 1,050 |
| 2019-09-24 | 1,051 | 1,059 | 1,051 | 1,052 | 141,900 | 1,052 |
| 2019-09-20 | 1,063 | 1,064 | 1,051 | 1,052 | 108,600 | 1,052 |
| 2019-09-19 | 1,059 | 1,068 | 1,058 | 1,065 | 91,700 | 1,065 |
| 2019-09-18 | 1,065 | 1,073 | 1,061 | 1,062 | 76,000 | 1,062 |
| 2019-09-17 | 1,065 | 1,075 | 1,065 | 1,070 | 110,400 | 1,070 |
| 2019-09-13 | 1,055 | 1,065 | 1,052 | 1,065 | 127,000 | 1,065 |
| 2019-09-12 | 1,050 | 1,055 | 1,046 | 1,049 | 108,300 | 1,049 |
| 2019-09-11 | 1,037 | 1,050 | 1,037 | 1,050 | 110,000 | 1,050 |
| 2019-09-10 | 1,030 | 1,040 | 1,030 | 1,038 | 64,300 | 1,038 |
| 2019-09-09 | 1,030 | 1,033 | 1,028 | 1,033 | 91,400 | 1,033 |
| 2019-09-06 | 1,027 | 1,032 | 1,027 | 1,030 | 80,600 | 1,030 |
| 2019-09-05 | 1,029 | 1,034 | 1,025 | 1,027 | 137,300 | 1,027 |
| 2019-09-04 | 1,028 | 1,030 | 1,024 | 1,024 | 147,400 | 1,024 |
| 2019-09-03 | 1,021 | 1,031 | 1,021 | 1,028 | 116,000 | 1,028 |
| 2019-09-02 | 1,025 | 1,029 | 1,021 | 1,021 | 51,300 | 1,021 |
| 2019-08-30 | 1,022 | 1,029 | 1,022 | 1,028 | 41,400 | 1,028 |
| 2019-08-29 | 1,019 | 1,023 | 1,018 | 1,021 | 27,400 | 1,021 |
| 2019-08-28 | 1,023 | 1,025 | 1,016 | 1,024 | 23,100 | 1,024 |
| 2019-08-27 | 1,017 | 1,024 | 1,017 | 1,021 | 15,200 | 1,021 |
| 2019-08-26 | 1,014 | 1,021 | 1,012 | 1,015 | 55,500 | 1,015 |
| 2019-08-23 | 1,026 | 1,027 | 1,020 | 1,024 | 19,100 | 1,024 |
| 2019-08-22 | 1,025 | 1,025 | 1,020 | 1,024 | 14,400 | 1,024 |
| 2019-08-21 | 1,020 | 1,025 | 1,018 | 1,022 | 15,100 | 1,022 |
| 2019-08-20 | 1,023 | 1,027 | 1,022 | 1,026 | 20,000 | 1,026 |
| 2019-08-19 | 1,020 | 1,024 | 1,012 | 1,019 | 26,500 | 1,019 |
| 2019-08-16 | 1,019 | 1,020 | 1,016 | 1,018 | 23,500 | 1,018 |
| 2019-08-15 | 1,011 | 1,020 | 1,011 | 1,020 | 22,600 | 1,020 |
| 2019-08-14 | 1,017 | 1,022 | 1,016 | 1,021 | 30,900 | 1,021 |
| 2019-08-13 | 1,016 | 1,020 | 1,012 | 1,018 | 30,500 | 1,018 |
| 2019-08-09 | 1,024 | 1,024 | 1,020 | 1,022 | 24,300 | 1,022 |
| 2019-08-08 | 1,019 | 1,024 | 1,017 | 1,019 | 17,900 | 1,019 |
| 2019-08-07 | 1,019 | 1,025 | 1,016 | 1,025 | 30,000 | 1,025 |
| 2019-08-06 | 1,002 | 1,019 | 1,000 | 1,018 | 40,000 | 1,018 |
| 2019-08-05 | 1,006 | 1,015 | 1,005 | 1,014 | 50,800 | 1,014 |
| 2019-08-02 | 1,008 | 1,018 | 1,008 | 1,009 | 42,600 | 1,009 |
| 2019-08-01 | 1,017 | 1,017 | 1,009 | 1,016 | 18,500 | 1,016 |
| 2019-07-31 | 1,025 | 1,025 | 1,018 | 1,019 | 17,100 | 1,019 |
| 2019-07-30 | 1,018 | 1,029 | 1,018 | 1,029 | 26,300 | 1,029 |
| 2019-07-29 | 1,012 | 1,021 | 1,012 | 1,020 | 18,200 | 1,020 |
| 2019-07-26 | 1,007 | 1,010 | 1,005 | 1,008 | 15,400 | 1,008 |
| 2019-07-25 | 1,009 | 1,013 | 1,007 | 1,010 | 14,000 | 1,010 |
| 2019-07-24 | 1,011 | 1,011 | 1,006 | 1,010 | 18,900 | 1,010 |
| 2019-07-23 | 1,017 | 1,017 | 1,010 | 1,012 | 15,900 | 1,012 |
| 2019-07-22 | 1,011 | 1,018 | 1,008 | 1,014 | 17,900 | 1,014 |
| 2019-07-19 | 1,006 | 1,016 | 1,006 | 1,013 | 23,400 | 1,013 |
| 2019-07-18 | 1,020 | 1,022 | 1,002 | 1,003 | 46,500 | 1,003 |
| 2019-07-17 | 1,023 | 1,027 | 1,021 | 1,022 | 23,400 | 1,022 |
| 2019-07-16 | 1,027 | 1,030 | 1,023 | 1,026 | 49,900 | 1,026 |
| 2019-07-12 | 1,020 | 1,028 | 1,020 | 1,022 | 26,900 | 1,022 |
| 2019-07-11 | 1,016 | 1,025 | 1,016 | 1,025 | 30,800 | 1,025 |
| 2019-07-10 | 1,004 | 1,015 | 1,004 | 1,012 | 29,000 | 1,012 |
| 2019-07-09 | 1,009 | 1,016 | 1,006 | 1,011 | 14,600 | 1,011 |
| 2019-07-08 | 1,020 | 1,021 | 1,005 | 1,006 | 32,000 | 1,006 |
| 2019-07-05 | 1,022 | 1,028 | 1,017 | 1,023 | 44,100 | 1,023 |
| 2019-07-04 | 1,018 | 1,027 | 1,018 | 1,025 | 47,400 | 1,025 |
| 2019-07-03 | 1,007 | 1,018 | 1,005 | 1,017 | 49,100 | 1,017 |
| 2019-07-02 | 1,002 | 1,009 | 999 | 1,006 | 28,200 | 1,006 |
| 2019-07-01 | 1,002 | 1,006 | 1,000 | 1,000 | 41,500 | 1,000 |
| 2019-06-28 | 997 | 1,003 | 996 | 997 | 30,200 | 997 |
| 2019-06-27 | 992 | 1,000 | 990 | 1,000 | 23,100 | 1,000 |
| 2019-06-26 | 990 | 996 | 988 | 993 | 32,900 | 993 |
| 2019-06-25 | 995 | 999 | 990 | 991 | 38,700 | 991 |
| 2019-06-24 | 998 | 998 | 994 | 996 | 25,500 | 996 |
| 2019-06-21 | 1,001 | 1,002 | 996 | 996 | 37,900 | 996 |
| 2019-06-20 | 1,001 | 1,007 | 1,000 | 1,003 | 27,200 | 1,003 |
| 2019-06-19 | 997 | 1,005 | 996 | 1,001 | 45,300 | 1,001 |
| 2019-06-18 | 1,008 | 1,009 | 996 | 996 | 46,300 | 996 |
| 2019-06-17 | 1,008 | 1,010 | 1,004 | 1,005 | 22,900 | 1,005 |
| 2019-06-14 | 1,007 | 1,009 | 1,002 | 1,007 | 33,600 | 1,007 |
| 2019-06-13 | 1,005 | 1,010 | 1,001 | 1,006 | 35,200 | 1,006 |
| 2019-06-12 | 1,003 | 1,009 | 1,001 | 1,007 | 39,100 | 1,007 |
| 2019-06-11 | 1,005 | 1,008 | 1,001 | 1,006 | 25,900 | 1,006 |
| 2019-06-10 | 1,008 | 1,014 | 1,005 | 1,011 | 27,900 | 1,011 |
| 2019-06-07 | 1,016 | 1,016 | 1,009 | 1,015 | 16,300 | 1,015 |
| 2019-06-06 | 1,009 | 1,017 | 1,006 | 1,012 | 19,700 | 1,012 |
| 2019-06-05 | 1,009 | 1,011 | 1,002 | 1,010 | 33,200 | 1,010 |
| 2019-06-04 | 1,001 | 1,005 | 997 | 1,005 | 27,700 | 1,005 |
| 2019-06-03 | 1,002 | 1,003 | 999 | 999 | 28,500 | 999 |
| 2019-05-31 | 1,005 | 1,009 | 1,001 | 1,007 | 23,800 | 1,007 |
| 2019-05-30 | 1,007 | 1,010 | 1,001 | 1,006 | 20,400 | 1,006 |
| 2019-05-29 | 1,008 | 1,013 | 1,001 | 1,011 | 34,700 | 1,011 |
| 2019-05-28 | 1,019 | 1,019 | 1,011 | 1,011 | 20,500 | 1,011 |
| 2019-05-27 | 1,015 | 1,019 | 1,014 | 1,019 | 32,400 | 1,019 |
| 2019-05-24 | 1,005 | 1,015 | 1,005 | 1,015 | 23,400 | 1,015 |
| 2019-05-23 | 1,004 | 1,013 | 1,004 | 1,013 | 20,400 | 1,013 |
| 2019-05-22 | 1,013 | 1,016 | 1,003 | 1,003 | 23,100 | 1,003 |
| 2019-05-21 | 1,017 | 1,018 | 1,011 | 1,013 | 20,300 | 1,013 |
| 2019-05-20 | 1,013 | 1,018 | 1,012 | 1,018 | 35,100 | 1,018 |
| 2019-05-17 | 1,007 | 1,012 | 1,004 | 1,012 | 34,200 | 1,012 |
| 2019-05-16 | 1,002 | 1,005 | 990 | 1,001 | 36,900 | 1,001 |
| 2019-05-15 | 994 | 999 | 991 | 999 | 28,600 | 999 |
| 2019-05-14 | 981 | 993 | 979 | 990 | 51,400 | 990 |
| 2019-05-13 | 999 | 999 | 987 | 987 | 73,700 | 987 |
| 2019-05-10 | 996 | 1,008 | 996 | 999 | 46,000 | 999 |
| 2019-05-09 | 1,003 | 1,003 | 995 | 998 | 62,700 | 998 |
| 2019-05-08 | 1,011 | 1,014 | 1,005 | 1,010 | 41,600 | 1,010 |
| 2019-05-07 | 1,003 | 1,018 | 1,003 | 1,012 | 35,900 | 1,012 |
| 2019-04-26 | 1,008 | 1,013 | 1,004 | 1,007 | 20,500 | 1,007 |
| 2019-04-25 | 1,005 | 1,013 | 1,005 | 1,012 | 20,700 | 1,012 |
| 2019-04-24 | 1,008 | 1,014 | 1,003 | 1,006 | 19,400 | 1,006 |
| 2019-04-23 | 1,003 | 1,012 | 1,003 | 1,010 | 22,300 | 1,010 |
| 2019-04-22 | 1,000 | 1,009 | 1,000 | 1,007 | 16,500 | 1,007 |
| 2019-04-19 | 1,006 | 1,012 | 1,000 | 1,003 | 13,900 | 1,003 |
| 2019-04-18 | 1,020 | 1,020 | 1,002 | 1,005 | 29,000 | 1,005 |
| 2019-04-17 | 1,015 | 1,022 | 1,012 | 1,014 | 32,300 | 1,014 |
| 2019-04-16 | 1,014 | 1,020 | 1,010 | 1,019 | 45,800 | 1,019 |
| 2019-04-15 | 1,016 | 1,021 | 1,008 | 1,014 | 47,500 | 1,014 |
| 2019-04-12 | 1,010 | 1,019 | 1,010 | 1,011 | 54,700 | 1,011 |
| 2019-04-11 | 1,000 | 1,009 | 999 | 1,009 | 35,300 | 1,009 |
| 2019-04-10 | 995 | 1,005 | 995 | 1,003 | 23,300 | 1,003 |
| 2019-04-09 | 1,003 | 1,003 | 994 | 998 | 26,900 | 998 |
| 2019-04-08 | 1,005 | 1,007 | 999 | 1,003 | 34,800 | 1,003 |
| 2019-04-05 | 996 | 1,010 | 994 | 1,007 | 78,500 | 1,007 |
| 2019-04-04 | 983 | 990 | 979 | 988 | 39,800 | 988 |
| 2019-04-03 | 996 | 996 | 982 | 983 | 63,600 | 983 |
| 2019-04-02 | 1,000 | 1,004 | 992 | 992 | 41,800 | 992 |
| 2019-04-01 | 990 | 1,005 | 990 | 999 | 70,800 | 999 |
| 2019-03-29 | 995 | 997 | 988 | 990 | 69,200 | 990 |
| 2019-03-28 | 1,001 | 1,001 | 989 | 995 | 85,700 | 995 |
| 2019-03-27 | 1,013 | 1,016 | 1,004 | 1,005 | 366,900 | 1,005 |
| 2019-03-26 | 1,030 | 1,037 | 1,027 | 1,027 | 428,300 | 1,027 |
| 2019-03-25 | 1,026 | 1,037 | 1,025 | 1,033 | 193,700 | 1,033 |
| 2019-03-22 | 1,037 | 1,042 | 1,035 | 1,041 | 108,400 | 1,041 |
| 2019-03-20 | 1,033 | 1,038 | 1,033 | 1,036 | 74,800 | 1,036 |
| 2019-03-19 | 1,041 | 1,042 | 1,036 | 1,036 | 98,900 | 1,036 |
| 2019-03-18 | 1,035 | 1,045 | 1,032 | 1,044 | 110,100 | 1,044 |
| 2019-03-15 | 1,027 | 1,034 | 1,027 | 1,031 | 85,400 | 1,031 |
| 2019-03-14 | 1,029 | 1,033 | 1,026 | 1,027 | 125,500 | 1,027 |
| 2019-03-13 | 1,030 | 1,035 | 1,025 | 1,029 | 40,500 | 1,029 |
| 2019-03-12 | 1,019 | 1,032 | 1,019 | 1,029 | 51,500 | 1,029 |
| 2019-03-11 | 1,008 | 1,020 | 1,008 | 1,019 | 73,600 | 1,019 |
| 2019-03-08 | 1,023 | 1,023 | 1,010 | 1,010 | 147,800 | 1,010 |
| 2019-03-07 | 1,031 | 1,031 | 1,024 | 1,025 | 100,600 | 1,025 |
| 2019-03-06 | 1,032 | 1,037 | 1,029 | 1,030 | 221,300 | 1,030 |
| 2019-03-05 | 1,030 | 1,039 | 1,027 | 1,038 | 52,500 | 1,038 |
| 2019-03-04 | 1,035 | 1,036 | 1,030 | 1,033 | 43,100 | 1,033 |
| 2019-03-01 | 1,040 | 1,040 | 1,032 | 1,035 | 48,400 | 1,035 |
| 2019-02-28 | 1,033 | 1,039 | 1,031 | 1,036 | 38,700 | 1,036 |
| 2019-02-27 | 1,025 | 1,034 | 1,025 | 1,031 | 43,900 | 1,031 |
| 2019-02-26 | 1,021 | 1,032 | 1,021 | 1,027 | 38,900 | 1,027 |
| 2019-02-25 | 1,021 | 1,027 | 1,019 | 1,027 | 45,800 | 1,027 |
| 2019-02-22 | 1,020 | 1,023 | 1,019 | 1,019 | 36,400 | 1,019 |
| 2019-02-21 | 1,020 | 1,020 | 1,016 | 1,019 | 30,200 | 1,019 |
| 2019-02-20 | 1,016 | 1,019 | 1,015 | 1,016 | 24,100 | 1,016 |
| 2019-02-19 | 1,009 | 1,019 | 1,009 | 1,013 | 41,900 | 1,013 |
| 2019-02-18 | 1,008 | 1,017 | 1,007 | 1,014 | 49,100 | 1,014 |
| 2019-02-15 | 997 | 1,004 | 995 | 1,002 | 22,700 | 1,002 |
| 2019-02-14 | 998 | 1,007 | 996 | 1,001 | 58,600 | 1,001 |
| 2019-02-13 | 998 | 998 | 990 | 996 | 36,900 | 996 |
| 2019-02-12 | 990 | 996 | 989 | 994 | 38,800 | 994 |
| 2019-02-08 | 991 | 996 | 985 | 991 | 38,700 | 991 |
| 2019-02-07 | 1,002 | 1,002 | 993 | 998 | 34,700 | 998 |
| 2019-02-06 | 1,000 | 1,003 | 996 | 999 | 29,800 | 999 |
| 2019-02-05 | 996 | 1,002 | 992 | 998 | 44,800 | 998 |
| 2019-02-04 | 985 | 992 | 978 | 991 | 57,200 | 991 |
| 2019-02-01 | 971 | 982 | 971 | 978 | 39,500 | 978 |
| 2019-01-31 | 967 | 981 | 967 | 970 | 49,000 | 970 |
| 2019-01-30 | 973 | 975 | 967 | 967 | 50,200 | 967 |
| 2019-01-29 | 969 | 970 | 966 | 969 | 39,100 | 969 |
| 2019-01-28 | 975 | 975 | 969 | 969 | 46,900 | 969 |
| 2019-01-25 | 979 | 983 | 975 | 975 | 33,800 | 975 |
| 2019-01-24 | 976 | 980 | 971 | 979 | 29,100 | 979 |
| 2019-01-23 | 976 | 984 | 976 | 978 | 53,400 | 978 |
| 2019-01-22 | 983 | 983 | 976 | 979 | 30,100 | 979 |
| 2019-01-21 | 986 | 986 | 977 | 983 | 47,500 | 983 |
| 2019-01-18 | 979 | 990 | 979 | 982 | 33,000 | 982 |
| 2019-01-17 | 973 | 986 | 972 | 979 | 46,700 | 979 |
| 2019-01-16 | 976 | 979 | 968 | 973 | 36,300 | 973 |
| 2019-01-15 | 986 | 986 | 967 | 970 | 110,600 | 970 |
| 2019-01-11 | 994 | 994 | 986 | 991 | 39,800 | 991 |
| 2019-01-10 | 994 | 996 | 986 | 993 | 35,000 | 993 |
| 2019-01-09 | 1,000 | 1,002 | 995 | 997 | 43,600 | 997 |
| 2019-01-08 | 1,001 | 1,004 | 992 | 993 | 38,400 | 993 |
| 2019-01-07 | 1,000 | 1,006 | 988 | 998 | 46,400 | 998 |
| 2019-01-04 | 971 | 989 | 962 | 987 | 50,300 | 987 |
分割・併合履歴 ： [1984-07-27]1株→1.5株
