8439 東京センチュリー(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 | 5,890 | 5,930 | 5,840 | 5,850 | 72,300 | 1,462.50 |
| 2019-12-27 | 5,820 | 5,890 | 5,810 | 5,860 | 65,400 | 1,465 |
| 2019-12-26 | 5,770 | 5,840 | 5,770 | 5,830 | 45,100 | 1,457.50 |
| 2019-12-25 | 5,820 | 5,820 | 5,760 | 5,780 | 32,000 | 1,445 |
| 2019-12-24 | 5,850 | 5,850 | 5,780 | 5,810 | 33,300 | 1,452.50 |
| 2019-12-23 | 5,940 | 5,940 | 5,800 | 5,850 | 110,700 | 1,462.50 |
| 2019-12-20 | 5,850 | 5,980 | 5,820 | 5,880 | 186,500 | 1,470 |
| 2019-12-19 | 5,770 | 5,790 | 5,710 | 5,790 | 179,800 | 1,447.50 |
| 2019-12-18 | 5,900 | 5,960 | 5,830 | 5,850 | 131,800 | 1,462.50 |
| 2019-12-17 | 5,930 | 5,930 | 5,820 | 5,890 | 137,700 | 1,472.50 |
| 2019-12-16 | 5,990 | 6,020 | 5,920 | 5,940 | 71,900 | 1,485 |
| 2019-12-13 | 5,940 | 5,970 | 5,900 | 5,940 | 162,400 | 1,485 |
| 2019-12-12 | 5,890 | 5,900 | 5,820 | 5,840 | 85,700 | 1,460 |
| 2019-12-11 | 5,940 | 5,980 | 5,880 | 5,880 | 139,400 | 1,470 |
| 2019-12-10 | 5,840 | 5,940 | 5,820 | 5,920 | 94,400 | 1,480 |
| 2019-12-09 | 5,930 | 5,950 | 5,850 | 5,850 | 144,800 | 1,462.50 |
| 2019-12-06 | 5,960 | 5,980 | 5,910 | 5,960 | 100,400 | 1,490 |
| 2019-12-05 | 5,870 | 5,960 | 5,820 | 5,930 | 104,500 | 1,482.50 |
| 2019-12-04 | 5,850 | 5,900 | 5,760 | 5,840 | 132,800 | 1,460 |
| 2019-12-03 | 5,890 | 5,940 | 5,870 | 5,920 | 87,800 | 1,480 |
| 2019-12-02 | 5,890 | 5,990 | 5,870 | 5,990 | 103,500 | 1,497.50 |
| 2019-11-29 | 5,850 | 5,910 | 5,830 | 5,840 | 106,300 | 1,460 |
| 2019-11-28 | 5,860 | 5,940 | 5,830 | 5,870 | 83,500 | 1,467.50 |
| 2019-11-27 | 5,820 | 5,850 | 5,760 | 5,830 | 119,000 | 1,457.50 |
| 2019-11-26 | 5,980 | 6,000 | 5,840 | 5,850 | 157,500 | 1,462.50 |
| 2019-11-25 | 5,940 | 6,010 | 5,860 | 5,880 | 119,800 | 1,470 |
| 2019-11-22 | 5,910 | 5,950 | 5,890 | 5,930 | 114,900 | 1,482.50 |
| 2019-11-21 | 5,920 | 5,980 | 5,880 | 5,970 | 133,100 | 1,492.50 |
| 2019-11-20 | 5,860 | 5,920 | 5,850 | 5,900 | 120,800 | 1,475 |
| 2019-11-19 | 5,830 | 5,930 | 5,810 | 5,910 | 103,600 | 1,477.50 |
| 2019-11-18 | 5,850 | 5,910 | 5,820 | 5,900 | 78,400 | 1,475 |
| 2019-11-15 | 5,860 | 5,960 | 5,830 | 5,860 | 128,300 | 1,465 |
| 2019-11-14 | 5,810 | 5,920 | 5,760 | 5,900 | 234,500 | 1,475 |
| 2019-11-13 | 5,760 | 5,900 | 5,720 | 5,820 | 146,900 | 1,455 |
| 2019-11-12 | 5,790 | 5,880 | 5,710 | 5,850 | 215,600 | 1,462.50 |
| 2019-11-11 | 5,550 | 5,800 | 5,550 | 5,740 | 224,800 | 1,435 |
| 2019-11-08 | 5,610 | 5,630 | 5,520 | 5,570 | 193,100 | 1,392.50 |
| 2019-11-07 | 5,430 | 5,490 | 5,380 | 5,460 | 201,700 | 1,365 |
| 2019-11-06 | 5,470 | 5,470 | 5,150 | 5,390 | 184,700 | 1,347.50 |
| 2019-11-05 | 5,270 | 5,410 | 5,230 | 5,370 | 126,800 | 1,342.50 |
| 2019-11-01 | 5,090 | 5,290 | 5,070 | 5,240 | 149,600 | 1,310 |
| 2019-10-31 | 5,160 | 5,160 | 5,010 | 5,040 | 124,300 | 1,260 |
| 2019-10-30 | 5,060 | 5,140 | 5,050 | 5,110 | 101,200 | 1,277.50 |
| 2019-10-29 | 5,050 | 5,110 | 5,030 | 5,060 | 94,000 | 1,265 |
| 2019-10-28 | 5,090 | 5,100 | 5,000 | 5,000 | 73,300 | 1,250 |
| 2019-10-25 | 5,110 | 5,120 | 5,060 | 5,080 | 93,500 | 1,270 |
| 2019-10-24 | 5,140 | 5,140 | 5,080 | 5,090 | 105,300 | 1,272.50 |
| 2019-10-23 | 5,140 | 5,180 | 5,080 | 5,110 | 156,900 | 1,277.50 |
| 2019-10-21 | 5,030 | 5,120 | 5,010 | 5,050 | 83,900 | 1,262.50 |
| 2019-10-18 | 5,050 | 5,050 | 4,950 | 4,970 | 89,300 | 1,242.50 |
| 2019-10-17 | 5,010 | 5,060 | 4,990 | 5,000 | 94,500 | 1,250 |
| 2019-10-16 | 5,140 | 5,160 | 5,020 | 5,030 | 137,600 | 1,257.50 |
| 2019-10-15 | 4,990 | 5,040 | 4,975 | 5,010 | 119,700 | 1,252.50 |
| 2019-10-11 | 4,935 | 4,960 | 4,910 | 4,920 | 104,800 | 1,230 |
| 2019-10-10 | 4,920 | 4,940 | 4,835 | 4,870 | 101,300 | 1,217.50 |
| 2019-10-09 | 4,930 | 4,940 | 4,890 | 4,905 | 146,000 | 1,226.25 |
| 2019-10-08 | 4,990 | 5,040 | 4,985 | 5,020 | 111,000 | 1,255 |
| 2019-10-07 | 4,990 | 5,020 | 4,910 | 4,955 | 93,200 | 1,238.75 |
| 2019-10-04 | 4,790 | 4,930 | 4,790 | 4,925 | 146,300 | 1,231.25 |
| 2019-10-03 | 4,890 | 4,900 | 4,790 | 4,860 | 191,100 | 1,215 |
| 2019-10-02 | 5,010 | 5,090 | 5,000 | 5,060 | 90,600 | 1,265 |
| 2019-10-01 | 5,030 | 5,080 | 4,995 | 5,080 | 172,600 | 1,270 |
| 2019-09-30 | 5,130 | 5,130 | 4,955 | 4,995 | 203,200 | 1,248.75 |
| 2019-09-27 | 5,200 | 5,200 | 5,110 | 5,180 | 94,900 | 1,295 |
| 2019-09-26 | 5,280 | 5,310 | 5,220 | 5,280 | 130,100 | 1,320 |
| 2019-09-25 | 5,150 | 5,220 | 5,140 | 5,180 | 73,200 | 1,295 |
| 2019-09-24 | 5,250 | 5,280 | 5,180 | 5,200 | 79,200 | 1,300 |
| 2019-09-20 | 5,250 | 5,270 | 5,200 | 5,230 | 125,600 | 1,307.50 |
| 2019-09-19 | 5,160 | 5,190 | 5,120 | 5,180 | 126,100 | 1,295 |
| 2019-09-18 | 5,170 | 5,180 | 5,120 | 5,180 | 101,700 | 1,295 |
| 2019-09-17 | 5,240 | 5,310 | 5,130 | 5,170 | 210,000 | 1,292.50 |
| 2019-09-13 | 5,280 | 5,380 | 5,250 | 5,340 | 184,500 | 1,335 |
| 2019-09-12 | 5,210 | 5,350 | 5,170 | 5,270 | 229,000 | 1,317.50 |
| 2019-09-11 | 5,160 | 5,330 | 5,080 | 5,160 | 419,800 | 1,290 |
| 2019-09-10 | 5,040 | 5,200 | 4,875 | 5,200 | 582,700 | 1,300 |
| 2019-09-09 | 4,385 | 4,505 | 4,380 | 4,500 | 125,300 | 1,125 |
| 2019-09-06 | 4,385 | 4,410 | 4,345 | 4,370 | 70,200 | 1,092.50 |
| 2019-09-05 | 4,280 | 4,405 | 4,265 | 4,335 | 121,900 | 1,083.75 |
| 2019-09-04 | 4,260 | 4,275 | 4,220 | 4,240 | 77,500 | 1,060 |
| 2019-09-03 | 4,230 | 4,295 | 4,210 | 4,280 | 53,500 | 1,070 |
| 2019-09-02 | 4,260 | 4,280 | 4,230 | 4,235 | 66,500 | 1,058.75 |
| 2019-08-30 | 4,205 | 4,290 | 4,150 | 4,280 | 141,400 | 1,070 |
| 2019-08-29 | 4,100 | 4,135 | 4,075 | 4,135 | 77,800 | 1,033.75 |
| 2019-08-28 | 4,040 | 4,110 | 4,005 | 4,090 | 158,000 | 1,022.50 |
| 2019-08-27 | 4,080 | 4,100 | 4,025 | 4,050 | 127,300 | 1,012.50 |
| 2019-08-26 | 4,005 | 4,055 | 4,000 | 4,035 | 105,900 | 1,008.75 |
| 2019-08-23 | 4,100 | 4,155 | 4,095 | 4,135 | 139,600 | 1,033.75 |
| 2019-08-22 | 4,205 | 4,225 | 4,175 | 4,205 | 119,000 | 1,051.25 |
| 2019-08-21 | 4,125 | 4,145 | 4,095 | 4,140 | 58,700 | 1,035 |
| 2019-08-20 | 4,190 | 4,200 | 4,140 | 4,160 | 47,300 | 1,040 |
| 2019-08-19 | 4,175 | 4,185 | 4,145 | 4,165 | 55,900 | 1,041.25 |
| 2019-08-16 | 4,090 | 4,140 | 4,070 | 4,120 | 47,800 | 1,030 |
| 2019-08-15 | 4,075 | 4,125 | 4,060 | 4,105 | 58,500 | 1,026.25 |
| 2019-08-14 | 4,150 | 4,195 | 4,100 | 4,180 | 131,900 | 1,045 |
| 2019-08-13 | 4,155 | 4,170 | 4,070 | 4,095 | 108,200 | 1,023.75 |
| 2019-08-09 | 4,270 | 4,285 | 4,220 | 4,225 | 47,000 | 1,056.25 |
| 2019-08-08 | 4,170 | 4,245 | 4,120 | 4,220 | 143,300 | 1,055 |
| 2019-08-07 | 4,225 | 4,250 | 4,185 | 4,215 | 111,400 | 1,053.75 |
| 2019-08-06 | 4,215 | 4,260 | 4,150 | 4,250 | 123,900 | 1,062.50 |
| 2019-08-05 | 4,430 | 4,605 | 4,350 | 4,355 | 251,400 | 1,088.75 |
| 2019-08-02 | 4,400 | 4,430 | 4,345 | 4,370 | 131,500 | 1,092.50 |
| 2019-08-01 | 4,465 | 4,530 | 4,440 | 4,495 | 72,700 | 1,123.75 |
| 2019-07-31 | 4,475 | 4,560 | 4,465 | 4,525 | 133,000 | 1,131.25 |
| 2019-07-30 | 4,505 | 4,530 | 4,485 | 4,515 | 95,900 | 1,128.75 |
| 2019-07-29 | 4,515 | 4,535 | 4,460 | 4,490 | 64,000 | 1,122.50 |
| 2019-07-26 | 4,500 | 4,540 | 4,490 | 4,535 | 42,300 | 1,133.75 |
| 2019-07-25 | 4,495 | 4,535 | 4,495 | 4,520 | 37,500 | 1,130 |
| 2019-07-24 | 4,540 | 4,540 | 4,475 | 4,490 | 49,200 | 1,122.50 |
| 2019-07-23 | 4,485 | 4,520 | 4,450 | 4,500 | 48,100 | 1,125 |
| 2019-07-22 | 4,510 | 4,560 | 4,485 | 4,490 | 70,300 | 1,122.50 |
| 2019-07-19 | 4,430 | 4,550 | 4,415 | 4,545 | 94,800 | 1,136.25 |
| 2019-07-18 | 4,530 | 4,550 | 4,390 | 4,405 | 110,800 | 1,101.25 |
| 2019-07-17 | 4,570 | 4,645 | 4,530 | 4,590 | 120,100 | 1,147.50 |
| 2019-07-16 | 4,640 | 4,650 | 4,575 | 4,635 | 98,000 | 1,158.75 |
| 2019-07-12 | 4,630 | 4,655 | 4,610 | 4,620 | 47,500 | 1,155 |
| 2019-07-11 | 4,620 | 4,640 | 4,580 | 4,630 | 66,100 | 1,157.50 |
| 2019-07-10 | 4,620 | 4,625 | 4,580 | 4,610 | 97,400 | 1,152.50 |
| 2019-07-09 | 4,655 | 4,715 | 4,640 | 4,670 | 90,500 | 1,167.50 |
| 2019-07-08 | 4,695 | 4,715 | 4,650 | 4,655 | 58,100 | 1,163.75 |
| 2019-07-05 | 4,680 | 4,720 | 4,665 | 4,710 | 68,600 | 1,177.50 |
| 2019-07-04 | 4,690 | 4,720 | 4,670 | 4,720 | 43,200 | 1,180 |
| 2019-07-03 | 4,735 | 4,735 | 4,635 | 4,675 | 82,900 | 1,168.75 |
| 2019-07-02 | 4,775 | 4,785 | 4,715 | 4,735 | 124,000 | 1,183.75 |
| 2019-07-01 | 4,675 | 4,710 | 4,650 | 4,705 | 139,100 | 1,176.25 |
| 2019-06-28 | 4,495 | 4,545 | 4,475 | 4,545 | 157,400 | 1,136.25 |
| 2019-06-27 | 4,440 | 4,515 | 4,420 | 4,500 | 103,300 | 1,125 |
| 2019-06-26 | 4,450 | 4,450 | 4,360 | 4,375 | 124,700 | 1,093.75 |
| 2019-06-25 | 4,500 | 4,510 | 4,445 | 4,450 | 82,800 | 1,112.50 |
| 2019-06-24 | 4,580 | 4,580 | 4,510 | 4,530 | 56,700 | 1,132.50 |
| 2019-06-21 | 4,660 | 4,660 | 4,520 | 4,520 | 151,700 | 1,130 |
| 2019-06-20 | 4,690 | 4,705 | 4,650 | 4,660 | 65,500 | 1,165 |
| 2019-06-19 | 4,585 | 4,660 | 4,570 | 4,655 | 123,300 | 1,163.75 |
| 2019-06-18 | 4,540 | 4,615 | 4,465 | 4,480 | 140,600 | 1,120 |
| 2019-06-17 | 4,530 | 4,580 | 4,515 | 4,530 | 130,100 | 1,132.50 |
| 2019-06-14 | 4,520 | 4,545 | 4,465 | 4,530 | 119,900 | 1,132.50 |
| 2019-06-13 | 4,595 | 4,610 | 4,485 | 4,505 | 123,500 | 1,126.25 |
| 2019-06-12 | 4,615 | 4,645 | 4,560 | 4,605 | 94,800 | 1,151.25 |
| 2019-06-11 | 4,665 | 4,685 | 4,630 | 4,640 | 100,700 | 1,160 |
| 2019-06-10 | 4,700 | 4,710 | 4,620 | 4,705 | 88,500 | 1,176.25 |
| 2019-06-07 | 4,620 | 4,660 | 4,575 | 4,645 | 102,500 | 1,161.25 |
| 2019-06-06 | 4,500 | 4,625 | 4,485 | 4,560 | 128,700 | 1,140 |
| 2019-06-05 | 4,520 | 4,570 | 4,480 | 4,545 | 133,500 | 1,136.25 |
| 2019-06-04 | 4,330 | 4,405 | 4,320 | 4,370 | 183,800 | 1,092.50 |
| 2019-06-03 | 4,295 | 4,320 | 4,265 | 4,305 | 129,200 | 1,076.25 |
| 2019-05-31 | 4,415 | 4,435 | 4,395 | 4,400 | 157,000 | 1,100 |
| 2019-05-30 | 4,460 | 4,515 | 4,460 | 4,500 | 106,200 | 1,125 |
| 2019-05-29 | 4,595 | 4,605 | 4,450 | 4,500 | 232,600 | 1,125 |
| 2019-05-28 | 4,655 | 4,695 | 4,645 | 4,665 | 91,800 | 1,166.25 |
| 2019-05-27 | 4,640 | 4,670 | 4,625 | 4,645 | 66,800 | 1,161.25 |
| 2019-05-24 | 4,610 | 4,675 | 4,565 | 4,640 | 127,300 | 1,160 |
| 2019-05-23 | 4,730 | 4,760 | 4,660 | 4,680 | 145,700 | 1,170 |
| 2019-05-22 | 4,655 | 4,800 | 4,655 | 4,765 | 173,000 | 1,191.25 |
| 2019-05-21 | 4,660 | 4,695 | 4,620 | 4,660 | 115,100 | 1,165 |
| 2019-05-20 | 4,755 | 4,760 | 4,700 | 4,730 | 95,200 | 1,182.50 |
| 2019-05-17 | 4,735 | 4,745 | 4,645 | 4,720 | 125,700 | 1,180 |
| 2019-05-16 | 4,665 | 4,700 | 4,575 | 4,700 | 162,900 | 1,175 |
| 2019-05-15 | 4,545 | 4,620 | 4,505 | 4,610 | 141,400 | 1,152.50 |
| 2019-05-14 | 4,465 | 4,535 | 4,415 | 4,520 | 181,200 | 1,130 |
| 2019-05-13 | 4,575 | 4,665 | 4,525 | 4,585 | 122,700 | 1,146.25 |
| 2019-05-10 | 4,745 | 4,780 | 4,550 | 4,595 | 323,800 | 1,148.75 |
| 2019-05-09 | 4,850 | 5,000 | 4,825 | 4,955 | 189,700 | 1,238.75 |
| 2019-05-08 | 4,990 | 5,020 | 4,910 | 4,970 | 154,900 | 1,242.50 |
| 2019-05-07 | 5,170 | 5,170 | 5,020 | 5,060 | 99,800 | 1,265 |
| 2019-04-26 | 5,070 | 5,130 | 5,010 | 5,120 | 88,000 | 1,280 |
| 2019-04-25 | 5,020 | 5,130 | 5,010 | 5,120 | 105,200 | 1,280 |
| 2019-04-24 | 5,130 | 5,130 | 5,000 | 5,050 | 71,100 | 1,262.50 |
| 2019-04-23 | 5,080 | 5,140 | 5,050 | 5,090 | 101,400 | 1,272.50 |
| 2019-04-22 | 5,160 | 5,180 | 5,100 | 5,120 | 75,100 | 1,280 |
| 2019-04-19 | 5,180 | 5,190 | 5,140 | 5,160 | 70,100 | 1,290 |
| 2019-04-18 | 5,170 | 5,170 | 5,110 | 5,130 | 71,100 | 1,282.50 |
| 2019-04-17 | 5,140 | 5,190 | 5,130 | 5,180 | 102,500 | 1,295 |
| 2019-04-16 | 5,150 | 5,150 | 5,080 | 5,130 | 88,700 | 1,282.50 |
| 2019-04-15 | 5,170 | 5,170 | 5,080 | 5,160 | 116,400 | 1,290 |
| 2019-04-12 | 5,080 | 5,080 | 5,000 | 5,020 | 95,800 | 1,255 |
| 2019-04-11 | 5,030 | 5,070 | 4,995 | 5,060 | 71,200 | 1,265 |
| 2019-04-10 | 4,995 | 5,060 | 4,995 | 5,040 | 66,600 | 1,260 |
| 2019-04-09 | 5,050 | 5,080 | 5,000 | 5,070 | 94,400 | 1,267.50 |
| 2019-04-08 | 5,080 | 5,080 | 4,995 | 5,060 | 68,700 | 1,265 |
| 2019-04-05 | 5,120 | 5,150 | 5,050 | 5,080 | 97,500 | 1,270 |
| 2019-04-04 | 5,150 | 5,160 | 5,090 | 5,110 | 92,000 | 1,277.50 |
| 2019-04-03 | 5,060 | 5,110 | 5,000 | 5,110 | 141,200 | 1,277.50 |
| 2019-04-02 | 5,050 | 5,070 | 5,020 | 5,050 | 178,600 | 1,262.50 |
| 2019-04-01 | 4,880 | 4,995 | 4,880 | 4,935 | 169,600 | 1,233.75 |
| 2019-03-29 | 4,715 | 4,845 | 4,705 | 4,815 | 200,200 | 1,203.75 |
| 2019-03-28 | 4,765 | 4,765 | 4,670 | 4,710 | 155,700 | 1,177.50 |
| 2019-03-27 | 4,820 | 4,825 | 4,740 | 4,815 | 141,700 | 1,203.75 |
| 2019-03-26 | 4,675 | 4,830 | 4,675 | 4,830 | 310,100 | 1,207.50 |
| 2019-03-25 | 4,815 | 4,815 | 4,610 | 4,625 | 201,100 | 1,156.25 |
| 2019-03-22 | 4,830 | 4,855 | 4,775 | 4,845 | 275,600 | 1,211.25 |
| 2019-03-20 | 4,835 | 4,850 | 4,770 | 4,825 | 142,400 | 1,206.25 |
| 2019-03-19 | 4,720 | 4,835 | 4,680 | 4,805 | 194,000 | 1,201.25 |
| 2019-03-18 | 4,700 | 4,735 | 4,665 | 4,710 | 128,900 | 1,177.50 |
| 2019-03-15 | 4,665 | 4,720 | 4,645 | 4,655 | 272,800 | 1,163.75 |
| 2019-03-14 | 4,745 | 4,745 | 4,645 | 4,655 | 189,600 | 1,163.75 |
| 2019-03-13 | 4,835 | 4,870 | 4,700 | 4,745 | 149,500 | 1,186.25 |
| 2019-03-12 | 4,870 | 4,980 | 4,865 | 4,905 | 121,300 | 1,226.25 |
| 2019-03-11 | 4,785 | 4,845 | 4,730 | 4,830 | 141,100 | 1,207.50 |
| 2019-03-08 | 4,890 | 4,895 | 4,730 | 4,755 | 195,100 | 1,188.75 |
| 2019-03-07 | 5,030 | 5,030 | 4,945 | 4,990 | 135,300 | 1,247.50 |
| 2019-03-06 | 5,130 | 5,130 | 5,060 | 5,090 | 67,400 | 1,272.50 |
| 2019-03-05 | 5,120 | 5,180 | 5,080 | 5,120 | 119,800 | 1,280 |
| 2019-03-04 | 5,180 | 5,230 | 5,090 | 5,180 | 88,200 | 1,295 |
| 2019-03-01 | 5,140 | 5,220 | 5,100 | 5,130 | 215,100 | 1,282.50 |
| 2019-02-28 | 4,995 | 5,000 | 4,895 | 4,965 | 249,900 | 1,241.25 |
| 2019-02-27 | 5,000 | 5,010 | 4,900 | 4,970 | 252,100 | 1,242.50 |
| 2019-02-26 | 5,040 | 5,050 | 4,930 | 4,945 | 142,300 | 1,236.25 |
| 2019-02-25 | 5,060 | 5,060 | 5,000 | 5,040 | 74,800 | 1,260 |
| 2019-02-22 | 5,000 | 5,040 | 4,985 | 5,010 | 69,600 | 1,252.50 |
| 2019-02-21 | 5,140 | 5,140 | 5,020 | 5,040 | 121,200 | 1,260 |
| 2019-02-20 | 5,100 | 5,220 | 5,070 | 5,190 | 96,800 | 1,297.50 |
| 2019-02-19 | 5,160 | 5,190 | 5,100 | 5,140 | 64,700 | 1,285 |
| 2019-02-18 | 5,060 | 5,170 | 4,995 | 5,140 | 99,500 | 1,285 |
| 2019-02-15 | 4,980 | 4,980 | 4,840 | 4,915 | 162,800 | 1,228.75 |
| 2019-02-14 | 5,030 | 5,060 | 4,985 | 5,050 | 84,800 | 1,262.50 |
| 2019-02-13 | 5,090 | 5,100 | 4,990 | 5,030 | 109,600 | 1,257.50 |
| 2019-02-12 | 4,950 | 5,060 | 4,925 | 5,030 | 124,300 | 1,257.50 |
| 2019-02-08 | 4,965 | 4,990 | 4,915 | 4,950 | 146,400 | 1,237.50 |
| 2019-02-07 | 5,220 | 5,220 | 5,020 | 5,040 | 110,300 | 1,260 |
| 2019-02-06 | 5,360 | 5,380 | 5,250 | 5,270 | 105,000 | 1,317.50 |
| 2019-02-05 | 5,310 | 5,450 | 5,230 | 5,320 | 212,800 | 1,330 |
| 2019-02-04 | 5,070 | 5,140 | 5,040 | 5,110 | 89,100 | 1,277.50 |
| 2019-02-01 | 4,980 | 5,040 | 4,960 | 4,995 | 124,400 | 1,248.75 |
| 2019-01-31 | 4,980 | 5,140 | 4,900 | 5,080 | 194,600 | 1,270 |
| 2019-01-30 | 4,910 | 4,980 | 4,845 | 4,915 | 162,600 | 1,228.75 |
| 2019-01-29 | 4,795 | 4,935 | 4,790 | 4,915 | 86,400 | 1,228.75 |
| 2019-01-28 | 4,840 | 4,870 | 4,815 | 4,820 | 71,900 | 1,205 |
| 2019-01-25 | 4,825 | 4,955 | 4,810 | 4,900 | 86,300 | 1,225 |
| 2019-01-24 | 4,805 | 4,890 | 4,800 | 4,865 | 55,300 | 1,216.25 |
| 2019-01-23 | 4,895 | 4,905 | 4,835 | 4,860 | 94,900 | 1,215 |
| 2019-01-22 | 5,050 | 5,050 | 4,890 | 4,950 | 92,300 | 1,237.50 |
| 2019-01-21 | 5,030 | 5,040 | 4,940 | 5,000 | 118,200 | 1,250 |
| 2019-01-18 | 4,855 | 5,030 | 4,855 | 4,970 | 99,800 | 1,242.50 |
| 2019-01-17 | 4,810 | 4,945 | 4,755 | 4,915 | 105,600 | 1,228.75 |
| 2019-01-16 | 4,785 | 4,815 | 4,735 | 4,785 | 87,600 | 1,196.25 |
| 2019-01-15 | 4,725 | 4,855 | 4,720 | 4,795 | 101,100 | 1,198.75 |
| 2019-01-11 | 4,900 | 4,915 | 4,790 | 4,810 | 97,100 | 1,202.50 |
| 2019-01-10 | 4,825 | 4,885 | 4,765 | 4,855 | 160,800 | 1,213.75 |
| 2019-01-09 | 4,965 | 5,030 | 4,840 | 4,875 | 237,100 | 1,218.75 |
| 2019-01-08 | 4,940 | 5,040 | 4,885 | 5,010 | 86,900 | 1,252.50 |
| 2019-01-07 | 4,920 | 5,050 | 4,880 | 4,920 | 124,100 | 1,230 |
| 2019-01-04 | 4,760 | 4,860 | 4,705 | 4,850 | 141,300 | 1,212.50 |
分割・併合履歴 ： [2023-12-28]1株→4株
