8697 (株)日本取引所グループ 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 | 1,946 | 1,948 | 1,926 | 1,930 | 490,100 | 1,930 |
| 2019-12-27 | 1,952 | 1,954 | 1,938 | 1,947 | 533,200 | 1,947 |
| 2019-12-26 | 1,914 | 1,931 | 1,913 | 1,928 | 522,400 | 1,928 |
| 2019-12-25 | 1,921 | 1,927 | 1,918 | 1,926 | 300,300 | 1,926 |
| 2019-12-24 | 1,928 | 1,931 | 1,921 | 1,929 | 423,000 | 1,929 |
| 2019-12-23 | 1,940 | 1,946 | 1,930 | 1,937 | 463,500 | 1,937 |
| 2019-12-20 | 1,944 | 1,948 | 1,919 | 1,937 | 1,089,300 | 1,937 |
| 2019-12-19 | 1,965 | 1,970 | 1,944 | 1,950 | 840,700 | 1,950 |
| 2019-12-18 | 1,963 | 1,968 | 1,942 | 1,963 | 1,299,600 | 1,963 |
| 2019-12-17 | 1,961 | 1,986 | 1,952 | 1,986 | 894,900 | 1,986 |
| 2019-12-16 | 1,971 | 1,976 | 1,960 | 1,960 | 500,400 | 1,960 |
| 2019-12-13 | 1,991 | 1,997 | 1,964 | 1,971 | 1,728,400 | 1,971 |
| 2019-12-12 | 1,945 | 1,957 | 1,932 | 1,955 | 966,200 | 1,955 |
| 2019-12-11 | 1,951 | 1,951 | 1,935 | 1,943 | 720,500 | 1,943 |
| 2019-12-10 | 1,932 | 1,948 | 1,929 | 1,945 | 513,200 | 1,945 |
| 2019-12-09 | 1,950 | 1,957 | 1,918 | 1,945 | 948,200 | 1,945 |
| 2019-12-06 | 1,916 | 1,925 | 1,902 | 1,925 | 527,200 | 1,925 |
| 2019-12-05 | 1,898 | 1,926 | 1,892 | 1,921 | 888,600 | 1,921 |
| 2019-12-04 | 1,879 | 1,902 | 1,871 | 1,892 | 1,087,900 | 1,892 |
| 2019-12-03 | 1,866 | 1,885 | 1,860 | 1,876 | 726,300 | 1,876 |
| 2019-12-02 | 1,881 | 1,885 | 1,869 | 1,874 | 558,200 | 1,874 |
| 2019-11-29 | 1,875 | 1,897 | 1,860 | 1,861 | 804,500 | 1,861 |
| 2019-11-28 | 1,866 | 1,867 | 1,842 | 1,866 | 842,800 | 1,866 |
| 2019-11-27 | 1,880 | 1,891 | 1,871 | 1,874 | 1,021,100 | 1,874 |
| 2019-11-26 | 1,913 | 1,916 | 1,889 | 1,892 | 1,705,800 | 1,892 |
| 2019-11-25 | 1,925 | 1,926 | 1,905 | 1,914 | 723,900 | 1,914 |
| 2019-11-22 | 1,888 | 1,917 | 1,888 | 1,911 | 1,046,700 | 1,911 |
| 2019-11-21 | 1,890 | 1,898 | 1,856 | 1,887 | 996,000 | 1,887 |
| 2019-11-20 | 1,867 | 1,887 | 1,858 | 1,884 | 856,600 | 1,884 |
| 2019-11-19 | 1,829 | 1,868 | 1,829 | 1,863 | 734,100 | 1,863 |
| 2019-11-18 | 1,817 | 1,835 | 1,812 | 1,834 | 674,900 | 1,834 |
| 2019-11-15 | 1,813 | 1,836 | 1,808 | 1,830 | 894,300 | 1,830 |
| 2019-11-14 | 1,837 | 1,852 | 1,810 | 1,817 | 722,600 | 1,817 |
| 2019-11-13 | 1,851 | 1,853 | 1,828 | 1,829 | 1,027,000 | 1,829 |
| 2019-11-12 | 1,868 | 1,877 | 1,836 | 1,852 | 1,126,700 | 1,852 |
| 2019-11-11 | 1,881 | 1,888 | 1,873 | 1,882 | 646,500 | 1,882 |
| 2019-11-08 | 1,882 | 1,892 | 1,869 | 1,880 | 1,161,900 | 1,880 |
| 2019-11-07 | 1,870 | 1,892 | 1,866 | 1,879 | 1,133,000 | 1,879 |
| 2019-11-06 | 1,843 | 1,845 | 1,827 | 1,842 | 782,500 | 1,842 |
| 2019-11-05 | 1,822 | 1,847 | 1,820 | 1,832 | 1,414,000 | 1,832 |
| 2019-11-01 | 1,787 | 1,806 | 1,784 | 1,806 | 1,294,000 | 1,806 |
| 2019-10-31 | 1,864 | 1,864 | 1,798 | 1,799 | 2,285,100 | 1,799 |
| 2019-10-30 | 1,821 | 1,861 | 1,765 | 1,848 | 4,553,300 | 1,848 |
| 2019-10-29 | 1,798 | 1,808 | 1,783 | 1,802 | 1,234,700 | 1,802 |
| 2019-10-28 | 1,800 | 1,803 | 1,778 | 1,781 | 804,900 | 1,781 |
| 2019-10-25 | 1,788 | 1,796 | 1,779 | 1,793 | 775,400 | 1,793 |
| 2019-10-24 | 1,800 | 1,804 | 1,774 | 1,774 | 735,500 | 1,774 |
| 2019-10-23 | 1,789 | 1,793 | 1,766 | 1,781 | 681,100 | 1,781 |
| 2019-10-21 | 1,773 | 1,777 | 1,765 | 1,773 | 535,200 | 1,773 |
| 2019-10-18 | 1,778 | 1,782 | 1,756 | 1,764 | 817,800 | 1,764 |
| 2019-10-17 | 1,771 | 1,784 | 1,760 | 1,764 | 1,003,800 | 1,764 |
| 2019-10-16 | 1,806 | 1,813 | 1,766 | 1,778 | 1,406,500 | 1,778 |
| 2019-10-15 | 1,791 | 1,802 | 1,778 | 1,780 | 1,997,500 | 1,780 |
| 2019-10-11 | 1,743 | 1,756 | 1,732 | 1,751 | 1,072,400 | 1,751 |
| 2019-10-10 | 1,713 | 1,735 | 1,707 | 1,731 | 785,000 | 1,731 |
| 2019-10-09 | 1,715 | 1,728 | 1,707 | 1,714 | 1,262,500 | 1,714 |
| 2019-10-08 | 1,715 | 1,731 | 1,706 | 1,712 | 1,120,900 | 1,712 |
| 2019-10-07 | 1,697 | 1,718 | 1,694 | 1,710 | 1,324,900 | 1,710 |
| 2019-10-04 | 1,681 | 1,697 | 1,671 | 1,688 | 1,565,000 | 1,688 |
| 2019-10-03 | 1,700 | 1,707 | 1,683 | 1,701 | 960,300 | 1,701 |
| 2019-10-02 | 1,717 | 1,746 | 1,704 | 1,737 | 1,133,000 | 1,737 |
| 2019-10-01 | 1,717 | 1,746 | 1,717 | 1,743 | 994,200 | 1,743 |
| 2019-09-30 | 1,698 | 1,717 | 1,690 | 1,699 | 1,160,100 | 1,699 |
| 2019-09-27 | 1,739 | 1,752 | 1,695 | 1,712 | 2,312,300 | 1,712 |
| 2019-09-26 | 1,795 | 1,796 | 1,765 | 1,778 | 2,077,200 | 1,778 |
| 2019-09-25 | 1,759 | 1,798 | 1,751 | 1,774 | 1,653,400 | 1,774 |
| 2019-09-24 | 1,779 | 1,812 | 1,776 | 1,798 | 1,635,100 | 1,798 |
| 2019-09-20 | 1,829 | 1,833 | 1,799 | 1,805 | 1,862,400 | 1,805 |
| 2019-09-19 | 1,811 | 1,831 | 1,798 | 1,815 | 1,750,600 | 1,815 |
| 2019-09-18 | 1,834 | 1,835 | 1,795 | 1,811 | 997,500 | 1,811 |
| 2019-09-17 | 1,812 | 1,834 | 1,803 | 1,830 | 1,472,800 | 1,830 |
| 2019-09-13 | 1,812 | 1,826 | 1,798 | 1,820 | 1,926,400 | 1,820 |
| 2019-09-12 | 1,815 | 1,825 | 1,801 | 1,812 | 1,483,400 | 1,812 |
| 2019-09-11 | 1,802 | 1,803 | 1,788 | 1,796 | 1,362,800 | 1,796 |
| 2019-09-10 | 1,810 | 1,814 | 1,791 | 1,796 | 746,000 | 1,796 |
| 2019-09-09 | 1,750 | 1,792 | 1,750 | 1,792 | 1,032,500 | 1,792 |
| 2019-09-06 | 1,753 | 1,758 | 1,738 | 1,745 | 683,500 | 1,745 |
| 2019-09-05 | 1,750 | 1,768 | 1,740 | 1,753 | 1,274,500 | 1,753 |
| 2019-09-04 | 1,742 | 1,744 | 1,724 | 1,742 | 1,391,000 | 1,742 |
| 2019-09-03 | 1,707 | 1,734 | 1,699 | 1,732 | 1,354,300 | 1,732 |
| 2019-09-02 | 1,679 | 1,697 | 1,672 | 1,687 | 875,500 | 1,687 |
| 2019-08-30 | 1,677 | 1,682 | 1,656 | 1,682 | 1,366,200 | 1,682 |
| 2019-08-29 | 1,641 | 1,654 | 1,630 | 1,654 | 1,125,700 | 1,654 |
| 2019-08-28 | 1,623 | 1,641 | 1,622 | 1,641 | 1,085,100 | 1,641 |
| 2019-08-27 | 1,623 | 1,628 | 1,615 | 1,620 | 1,007,900 | 1,620 |
| 2019-08-26 | 1,576 | 1,611 | 1,576 | 1,607 | 796,400 | 1,607 |
| 2019-08-23 | 1,615 | 1,631 | 1,608 | 1,629 | 610,600 | 1,629 |
| 2019-08-22 | 1,610 | 1,624 | 1,604 | 1,618 | 895,100 | 1,618 |
| 2019-08-21 | 1,599 | 1,614 | 1,595 | 1,607 | 949,200 | 1,607 |
| 2019-08-20 | 1,577 | 1,611 | 1,577 | 1,611 | 1,005,600 | 1,611 |
| 2019-08-19 | 1,575 | 1,578 | 1,560 | 1,566 | 955,300 | 1,566 |
| 2019-08-16 | 1,566 | 1,594 | 1,565 | 1,579 | 993,300 | 1,579 |
| 2019-08-15 | 1,546 | 1,582 | 1,542 | 1,581 | 1,282,400 | 1,581 |
| 2019-08-14 | 1,563 | 1,589 | 1,560 | 1,581 | 1,263,900 | 1,581 |
| 2019-08-13 | 1,546 | 1,579 | 1,544 | 1,558 | 1,561,100 | 1,558 |
| 2019-08-09 | 1,582 | 1,587 | 1,556 | 1,567 | 1,442,000 | 1,567 |
| 2019-08-08 | 1,580 | 1,582 | 1,554 | 1,562 | 1,239,700 | 1,562 |
| 2019-08-07 | 1,564 | 1,607 | 1,555 | 1,591 | 1,745,200 | 1,591 |
| 2019-08-06 | 1,535 | 1,573 | 1,527 | 1,567 | 1,823,000 | 1,567 |
| 2019-08-05 | 1,622 | 1,650 | 1,606 | 1,608 | 1,221,600 | 1,608 |
| 2019-08-02 | 1,614 | 1,662 | 1,610 | 1,640 | 2,009,100 | 1,640 |
| 2019-08-01 | 1,597 | 1,645 | 1,597 | 1,644 | 1,481,000 | 1,644 |
| 2019-07-31 | 1,650 | 1,652 | 1,600 | 1,603 | 1,990,800 | 1,603 |
| 2019-07-30 | 1,675 | 1,684 | 1,656 | 1,662 | 1,027,300 | 1,662 |
| 2019-07-29 | 1,684 | 1,697 | 1,668 | 1,674 | 741,000 | 1,674 |
| 2019-07-26 | 1,676 | 1,689 | 1,675 | 1,685 | 880,500 | 1,685 |
| 2019-07-25 | 1,686 | 1,691 | 1,680 | 1,684 | 672,300 | 1,684 |
| 2019-07-24 | 1,698 | 1,700 | 1,681 | 1,686 | 629,300 | 1,686 |
| 2019-07-23 | 1,680 | 1,702 | 1,675 | 1,698 | 671,400 | 1,698 |
| 2019-07-22 | 1,690 | 1,698 | 1,682 | 1,683 | 1,056,000 | 1,683 |
| 2019-07-19 | 1,689 | 1,726 | 1,684 | 1,722 | 808,700 | 1,722 |
| 2019-07-18 | 1,705 | 1,710 | 1,677 | 1,681 | 1,263,300 | 1,681 |
| 2019-07-17 | 1,718 | 1,730 | 1,714 | 1,723 | 879,000 | 1,723 |
| 2019-07-16 | 1,729 | 1,733 | 1,721 | 1,721 | 761,000 | 1,721 |
| 2019-07-12 | 1,742 | 1,747 | 1,722 | 1,724 | 554,100 | 1,724 |
| 2019-07-11 | 1,722 | 1,746 | 1,719 | 1,745 | 1,102,900 | 1,745 |
| 2019-07-10 | 1,713 | 1,718 | 1,692 | 1,710 | 1,184,600 | 1,710 |
| 2019-07-09 | 1,745 | 1,754 | 1,728 | 1,736 | 989,100 | 1,736 |
| 2019-07-08 | 1,762 | 1,775 | 1,742 | 1,744 | 589,500 | 1,744 |
| 2019-07-05 | 1,768 | 1,768 | 1,755 | 1,761 | 432,800 | 1,761 |
| 2019-07-04 | 1,741 | 1,765 | 1,741 | 1,758 | 857,100 | 1,758 |
| 2019-07-03 | 1,740 | 1,742 | 1,725 | 1,730 | 853,500 | 1,730 |
| 2019-07-02 | 1,748 | 1,765 | 1,744 | 1,751 | 634,800 | 1,751 |
| 2019-07-01 | 1,748 | 1,755 | 1,733 | 1,748 | 878,000 | 1,748 |
| 2019-06-28 | 1,702 | 1,721 | 1,699 | 1,712 | 1,193,700 | 1,712 |
| 2019-06-27 | 1,708 | 1,725 | 1,703 | 1,725 | 891,600 | 1,725 |
| 2019-06-26 | 1,693 | 1,709 | 1,685 | 1,699 | 980,400 | 1,699 |
| 2019-06-25 | 1,725 | 1,737 | 1,715 | 1,718 | 587,200 | 1,718 |
| 2019-06-24 | 1,744 | 1,748 | 1,730 | 1,730 | 550,600 | 1,730 |
| 2019-06-21 | 1,755 | 1,757 | 1,731 | 1,746 | 1,222,700 | 1,746 |
| 2019-06-20 | 1,792 | 1,798 | 1,772 | 1,776 | 1,068,400 | 1,776 |
| 2019-06-19 | 1,751 | 1,786 | 1,748 | 1,781 | 1,539,400 | 1,781 |
| 2019-06-18 | 1,710 | 1,732 | 1,709 | 1,723 | 824,000 | 1,723 |
| 2019-06-17 | 1,719 | 1,734 | 1,714 | 1,726 | 755,800 | 1,726 |
| 2019-06-14 | 1,725 | 1,739 | 1,711 | 1,731 | 1,278,700 | 1,731 |
| 2019-06-13 | 1,711 | 1,724 | 1,705 | 1,722 | 703,800 | 1,722 |
| 2019-06-12 | 1,739 | 1,739 | 1,728 | 1,732 | 507,000 | 1,732 |
| 2019-06-11 | 1,726 | 1,737 | 1,724 | 1,733 | 456,300 | 1,733 |
| 2019-06-10 | 1,720 | 1,737 | 1,703 | 1,728 | 728,900 | 1,728 |
| 2019-06-07 | 1,716 | 1,718 | 1,690 | 1,701 | 389,300 | 1,701 |
| 2019-06-06 | 1,675 | 1,708 | 1,671 | 1,691 | 578,200 | 1,691 |
| 2019-06-05 | 1,698 | 1,705 | 1,680 | 1,687 | 1,134,200 | 1,687 |
| 2019-06-04 | 1,663 | 1,669 | 1,656 | 1,659 | 712,500 | 1,659 |
| 2019-06-03 | 1,668 | 1,677 | 1,655 | 1,670 | 865,700 | 1,670 |
| 2019-05-31 | 1,693 | 1,698 | 1,680 | 1,684 | 990,600 | 1,684 |
| 2019-05-30 | 1,680 | 1,715 | 1,675 | 1,713 | 1,519,600 | 1,713 |
| 2019-05-29 | 1,716 | 1,716 | 1,674 | 1,684 | 1,996,600 | 1,684 |
| 2019-05-28 | 1,756 | 1,768 | 1,749 | 1,752 | 1,017,400 | 1,752 |
| 2019-05-27 | 1,747 | 1,758 | 1,735 | 1,755 | 661,300 | 1,755 |
| 2019-05-24 | 1,740 | 1,746 | 1,718 | 1,725 | 1,510,200 | 1,725 |
| 2019-05-23 | 1,761 | 1,777 | 1,746 | 1,774 | 883,300 | 1,774 |
| 2019-05-22 | 1,776 | 1,782 | 1,760 | 1,768 | 774,300 | 1,768 |
| 2019-05-21 | 1,767 | 1,769 | 1,746 | 1,752 | 773,200 | 1,752 |
| 2019-05-20 | 1,766 | 1,797 | 1,764 | 1,772 | 1,046,200 | 1,772 |
| 2019-05-17 | 1,764 | 1,772 | 1,751 | 1,755 | 1,701,500 | 1,755 |
| 2019-05-16 | 1,776 | 1,786 | 1,758 | 1,776 | 1,004,500 | 1,776 |
| 2019-05-15 | 1,774 | 1,785 | 1,761 | 1,776 | 871,500 | 1,776 |
| 2019-05-14 | 1,721 | 1,767 | 1,712 | 1,766 | 899,500 | 1,766 |
| 2019-05-13 | 1,754 | 1,788 | 1,744 | 1,768 | 1,133,400 | 1,768 |
| 2019-05-10 | 1,767 | 1,810 | 1,767 | 1,782 | 1,480,300 | 1,782 |
| 2019-05-09 | 1,759 | 1,804 | 1,753 | 1,778 | 1,420,300 | 1,778 |
| 2019-05-08 | 1,765 | 1,790 | 1,761 | 1,768 | 1,401,600 | 1,768 |
| 2019-05-07 | 1,800 | 1,835 | 1,773 | 1,789 | 2,321,900 | 1,789 |
| 2019-04-26 | 1,796 | 1,817 | 1,767 | 1,808 | 1,681,200 | 1,808 |
| 2019-04-25 | 1,809 | 1,821 | 1,795 | 1,817 | 991,600 | 1,817 |
| 2019-04-24 | 1,850 | 1,856 | 1,815 | 1,822 | 1,342,700 | 1,822 |
| 2019-04-23 | 1,831 | 1,838 | 1,823 | 1,830 | 918,000 | 1,830 |
| 2019-04-22 | 1,827 | 1,835 | 1,806 | 1,831 | 625,100 | 1,831 |
| 2019-04-19 | 1,837 | 1,844 | 1,833 | 1,841 | 578,400 | 1,841 |
| 2019-04-18 | 1,847 | 1,857 | 1,825 | 1,834 | 1,155,200 | 1,834 |
| 2019-04-17 | 1,846 | 1,855 | 1,832 | 1,843 | 1,372,500 | 1,843 |
| 2019-04-16 | 1,772 | 1,831 | 1,764 | 1,828 | 2,100,000 | 1,828 |
| 2019-04-15 | 1,791 | 1,803 | 1,777 | 1,778 | 1,509,300 | 1,778 |
| 2019-04-12 | 1,785 | 1,785 | 1,752 | 1,756 | 1,143,800 | 1,756 |
| 2019-04-11 | 1,789 | 1,802 | 1,776 | 1,779 | 1,292,500 | 1,779 |
| 2019-04-10 | 1,778 | 1,783 | 1,760 | 1,771 | 1,484,600 | 1,771 |
| 2019-04-09 | 1,800 | 1,808 | 1,784 | 1,801 | 1,831,900 | 1,801 |
| 2019-04-08 | 1,840 | 1,848 | 1,817 | 1,841 | 1,116,500 | 1,841 |
| 2019-04-05 | 1,870 | 1,875 | 1,845 | 1,851 | 1,366,800 | 1,851 |
| 2019-04-04 | 1,889 | 1,895 | 1,868 | 1,875 | 1,270,400 | 1,875 |
| 2019-04-03 | 1,917 | 1,917 | 1,887 | 1,895 | 1,574,500 | 1,895 |
| 2019-04-02 | 1,984 | 1,984 | 1,922 | 1,923 | 1,545,500 | 1,923 |
| 2019-04-01 | 2,010 | 2,018 | 1,965 | 1,972 | 1,605,100 | 1,972 |
| 2019-03-29 | 2,020 | 2,033 | 1,972 | 1,973 | 1,227,700 | 1,973 |
| 2019-03-28 | 2,043 | 2,057 | 1,994 | 2,001 | 1,142,100 | 2,001 |
| 2019-03-27 | 2,044 | 2,058 | 2,021 | 2,039 | 1,680,500 | 2,039 |
| 2019-03-26 | 1,984 | 2,058 | 1,980 | 2,055 | 2,975,200 | 2,055 |
| 2019-03-25 | 1,969 | 1,974 | 1,934 | 1,944 | 1,296,400 | 1,944 |
| 2019-03-22 | 1,979 | 1,999 | 1,970 | 1,994 | 1,802,600 | 1,994 |
| 2019-03-20 | 2,000 | 2,008 | 1,973 | 1,979 | 1,767,900 | 1,979 |
| 2019-03-19 | 1,990 | 2,003 | 1,984 | 1,987 | 1,060,900 | 1,987 |
| 2019-03-18 | 1,950 | 1,975 | 1,950 | 1,975 | 1,357,700 | 1,975 |
| 2019-03-15 | 1,917 | 1,935 | 1,912 | 1,935 | 1,537,800 | 1,935 |
| 2019-03-14 | 1,893 | 1,917 | 1,891 | 1,892 | 1,349,800 | 1,892 |
| 2019-03-13 | 1,894 | 1,901 | 1,858 | 1,874 | 1,169,600 | 1,874 |
| 2019-03-12 | 1,906 | 1,920 | 1,900 | 1,903 | 1,448,400 | 1,903 |
| 2019-03-11 | 1,909 | 1,915 | 1,886 | 1,893 | 1,104,600 | 1,893 |
| 2019-03-08 | 1,916 | 1,927 | 1,894 | 1,900 | 1,560,000 | 1,900 |
| 2019-03-07 | 1,949 | 1,958 | 1,932 | 1,935 | 1,322,600 | 1,935 |
| 2019-03-06 | 1,976 | 1,979 | 1,962 | 1,973 | 943,600 | 1,973 |
| 2019-03-05 | 1,983 | 1,991 | 1,963 | 1,979 | 798,500 | 1,979 |
| 2019-03-04 | 2,002 | 2,022 | 1,986 | 2,002 | 742,700 | 2,002 |
| 2019-03-01 | 1,969 | 2,001 | 1,967 | 1,988 | 1,053,600 | 1,988 |
| 2019-02-28 | 1,983 | 1,993 | 1,963 | 1,965 | 1,156,800 | 1,965 |
| 2019-02-27 | 1,974 | 2,008 | 1,971 | 1,991 | 1,144,900 | 1,991 |
| 2019-02-26 | 1,985 | 1,987 | 1,958 | 1,968 | 655,600 | 1,968 |
| 2019-02-25 | 1,984 | 1,998 | 1,976 | 1,985 | 661,400 | 1,985 |
| 2019-02-22 | 1,957 | 1,988 | 1,957 | 1,968 | 1,160,400 | 1,968 |
| 2019-02-21 | 1,994 | 1,996 | 1,949 | 1,965 | 1,231,400 | 1,965 |
| 2019-02-20 | 2,023 | 2,028 | 1,994 | 1,999 | 973,700 | 1,999 |
| 2019-02-19 | 1,987 | 2,028 | 1,987 | 2,018 | 1,445,500 | 2,018 |
| 2019-02-18 | 2,000 | 2,009 | 1,946 | 1,972 | 1,420,000 | 1,972 |
| 2019-02-15 | 1,940 | 1,970 | 1,928 | 1,966 | 1,751,200 | 1,966 |
| 2019-02-14 | 1,924 | 1,934 | 1,911 | 1,930 | 884,700 | 1,930 |
| 2019-02-13 | 1,910 | 1,938 | 1,908 | 1,924 | 1,104,400 | 1,924 |
| 2019-02-12 | 1,866 | 1,901 | 1,857 | 1,895 | 1,315,300 | 1,895 |
| 2019-02-08 | 1,866 | 1,877 | 1,845 | 1,849 | 1,042,700 | 1,849 |
| 2019-02-07 | 1,886 | 1,894 | 1,865 | 1,884 | 890,000 | 1,884 |
| 2019-02-06 | 1,912 | 1,924 | 1,895 | 1,901 | 740,600 | 1,901 |
| 2019-02-05 | 1,890 | 1,925 | 1,877 | 1,898 | 1,098,600 | 1,898 |
| 2019-02-04 | 1,935 | 1,949 | 1,917 | 1,922 | 980,800 | 1,922 |
| 2019-02-01 | 1,919 | 1,932 | 1,913 | 1,925 | 1,699,600 | 1,925 |
| 2019-01-31 | 1,974 | 1,993 | 1,910 | 1,911 | 2,172,500 | 1,911 |
| 2019-01-30 | 1,979 | 1,997 | 1,945 | 1,949 | 2,304,900 | 1,949 |
| 2019-01-29 | 1,969 | 1,978 | 1,932 | 1,953 | 2,035,200 | 1,953 |
| 2019-01-28 | 1,977 | 1,979 | 1,957 | 1,969 | 728,200 | 1,969 |
| 2019-01-25 | 1,983 | 2,006 | 1,983 | 1,991 | 792,000 | 1,991 |
| 2019-01-24 | 1,985 | 2,002 | 1,976 | 1,986 | 935,100 | 1,986 |
| 2019-01-23 | 1,986 | 2,000 | 1,974 | 1,987 | 889,300 | 1,987 |
| 2019-01-22 | 2,007 | 2,013 | 1,981 | 1,992 | 923,800 | 1,992 |
| 2019-01-21 | 2,014 | 2,030 | 1,983 | 1,984 | 995,200 | 1,984 |
| 2019-01-18 | 1,968 | 2,005 | 1,968 | 1,999 | 1,454,100 | 1,999 |
| 2019-01-17 | 1,928 | 1,962 | 1,923 | 1,942 | 1,512,900 | 1,942 |
| 2019-01-16 | 1,906 | 1,907 | 1,868 | 1,890 | 1,051,400 | 1,890 |
| 2019-01-15 | 1,847 | 1,891 | 1,831 | 1,889 | 1,358,000 | 1,889 |
| 2019-01-11 | 1,846 | 1,855 | 1,814 | 1,824 | 955,100 | 1,824 |
| 2019-01-10 | 1,810 | 1,820 | 1,794 | 1,815 | 885,500 | 1,815 |
| 2019-01-09 | 1,869 | 1,883 | 1,831 | 1,839 | 1,281,800 | 1,839 |
| 2019-01-08 | 1,860 | 1,880 | 1,852 | 1,858 | 1,636,200 | 1,858 |
| 2019-01-07 | 1,846 | 1,863 | 1,826 | 1,843 | 1,289,200 | 1,843 |
| 2019-01-04 | 1,757 | 1,811 | 1,740 | 1,768 | 2,096,400 | 1,768 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2013-09-26]1株→5株 [2012-12-26]1株→100株 [2006-09-26]1株→3株
