8919 (株)カチタス 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 | 4,715 | 4,850 | 4,705 | 4,815 | 125,700 | 2,407.50 |
| 2019-12-27 | 4,795 | 4,835 | 4,755 | 4,785 | 71,100 | 2,392.50 |
| 2019-12-26 | 4,860 | 4,895 | 4,825 | 4,845 | 71,600 | 2,422.50 |
| 2019-12-25 | 4,920 | 4,990 | 4,885 | 4,895 | 99,900 | 2,447.50 |
| 2019-12-24 | 4,840 | 4,890 | 4,810 | 4,880 | 96,300 | 2,440 |
| 2019-12-23 | 4,810 | 4,890 | 4,795 | 4,850 | 149,600 | 2,425 |
| 2019-12-20 | 4,955 | 4,985 | 4,730 | 4,740 | 217,400 | 2,370 |
| 2019-12-19 | 4,880 | 4,945 | 4,860 | 4,925 | 215,300 | 2,462.50 |
| 2019-12-18 | 4,860 | 4,875 | 4,785 | 4,855 | 190,400 | 2,427.50 |
| 2019-12-17 | 4,760 | 4,860 | 4,750 | 4,855 | 305,900 | 2,427.50 |
| 2019-12-16 | 4,570 | 4,705 | 4,515 | 4,640 | 267,300 | 2,320 |
| 2019-12-13 | 4,560 | 4,565 | 4,460 | 4,515 | 283,400 | 2,257.50 |
| 2019-12-12 | 4,620 | 4,640 | 4,475 | 4,545 | 269,400 | 2,272.50 |
| 2019-12-11 | 4,605 | 4,625 | 4,535 | 4,600 | 200,900 | 2,300 |
| 2019-12-10 | 4,630 | 4,670 | 4,615 | 4,650 | 96,000 | 2,325 |
| 2019-12-09 | 4,610 | 4,715 | 4,580 | 4,690 | 170,400 | 2,345 |
| 2019-12-06 | 4,700 | 4,725 | 4,565 | 4,640 | 352,900 | 2,320 |
| 2019-12-05 | 4,760 | 4,780 | 4,685 | 4,775 | 109,700 | 2,387.50 |
| 2019-12-04 | 4,800 | 4,865 | 4,780 | 4,795 | 95,000 | 2,397.50 |
| 2019-12-03 | 4,815 | 4,850 | 4,765 | 4,850 | 181,000 | 2,425 |
| 2019-12-02 | 4,935 | 4,945 | 4,875 | 4,920 | 93,000 | 2,460 |
| 2019-11-29 | 4,980 | 4,985 | 4,870 | 4,890 | 186,900 | 2,445 |
| 2019-11-28 | 4,985 | 5,030 | 4,925 | 4,995 | 231,900 | 2,497.50 |
| 2019-11-27 | 4,845 | 4,930 | 4,810 | 4,925 | 209,800 | 2,462.50 |
| 2019-11-26 | 4,855 | 4,945 | 4,815 | 4,900 | 255,500 | 2,450 |
| 2019-11-25 | 5,010 | 5,030 | 4,875 | 4,905 | 387,900 | 2,452.50 |
| 2019-11-22 | 5,170 | 5,170 | 5,060 | 5,100 | 88,200 | 2,550 |
| 2019-11-21 | 5,140 | 5,220 | 5,010 | 5,150 | 159,200 | 2,575 |
| 2019-11-20 | 5,000 | 5,150 | 4,985 | 5,140 | 211,300 | 2,570 |
| 2019-11-19 | 5,390 | 5,440 | 5,240 | 5,350 | 127,700 | 2,675 |
| 2019-11-18 | 5,120 | 5,340 | 5,120 | 5,300 | 245,400 | 2,650 |
| 2019-11-15 | 4,880 | 5,060 | 4,870 | 5,020 | 242,000 | 2,510 |
| 2019-11-14 | 4,830 | 4,975 | 4,805 | 4,950 | 259,200 | 2,475 |
| 2019-11-13 | 4,775 | 4,870 | 4,775 | 4,815 | 210,500 | 2,407.50 |
| 2019-11-12 | 4,690 | 4,845 | 4,690 | 4,830 | 238,500 | 2,415 |
| 2019-11-11 | 4,570 | 4,690 | 4,530 | 4,640 | 224,700 | 2,320 |
| 2019-11-08 | 4,700 | 4,700 | 4,410 | 4,535 | 397,200 | 2,267.50 |
| 2019-11-07 | 4,680 | 4,825 | 4,680 | 4,730 | 259,700 | 2,365 |
| 2019-11-06 | 4,750 | 4,750 | 4,670 | 4,725 | 124,600 | 2,362.50 |
| 2019-11-05 | 4,735 | 4,785 | 4,655 | 4,785 | 179,900 | 2,392.50 |
| 2019-11-01 | 4,625 | 4,790 | 4,610 | 4,790 | 131,400 | 2,395 |
| 2019-10-31 | 4,700 | 4,730 | 4,545 | 4,695 | 258,700 | 2,347.50 |
| 2019-10-30 | 4,510 | 4,715 | 4,510 | 4,700 | 594,400 | 2,350 |
| 2019-10-29 | 4,480 | 4,570 | 4,455 | 4,490 | 153,100 | 2,245 |
| 2019-10-28 | 4,545 | 4,590 | 4,490 | 4,525 | 198,400 | 2,262.50 |
| 2019-10-25 | 4,600 | 4,665 | 4,590 | 4,615 | 113,800 | 2,307.50 |
| 2019-10-24 | 4,660 | 4,660 | 4,585 | 4,635 | 188,400 | 2,317.50 |
| 2019-10-23 | 4,535 | 4,675 | 4,530 | 4,660 | 216,900 | 2,330 |
| 2019-10-21 | 4,405 | 4,540 | 4,400 | 4,510 | 101,700 | 2,255 |
| 2019-10-18 | 4,435 | 4,495 | 4,410 | 4,460 | 108,800 | 2,230 |
| 2019-10-17 | 4,380 | 4,500 | 4,360 | 4,470 | 152,400 | 2,235 |
| 2019-10-16 | 4,350 | 4,460 | 4,350 | 4,410 | 250,500 | 2,205 |
| 2019-10-15 | 4,160 | 4,295 | 4,125 | 4,290 | 173,900 | 2,145 |
| 2019-10-11 | 4,105 | 4,105 | 4,030 | 4,050 | 126,300 | 2,025 |
| 2019-10-10 | 4,180 | 4,180 | 4,070 | 4,095 | 142,100 | 2,047.50 |
| 2019-10-09 | 4,155 | 4,225 | 4,140 | 4,190 | 137,100 | 2,095 |
| 2019-10-08 | 4,230 | 4,290 | 4,185 | 4,260 | 130,600 | 2,130 |
| 2019-10-07 | 4,260 | 4,265 | 4,155 | 4,230 | 141,300 | 2,115 |
| 2019-10-04 | 4,175 | 4,205 | 4,090 | 4,195 | 200,700 | 2,097.50 |
| 2019-10-03 | 4,285 | 4,320 | 4,175 | 4,230 | 160,000 | 2,115 |
| 2019-10-02 | 4,355 | 4,430 | 4,330 | 4,390 | 97,500 | 2,195 |
| 2019-10-01 | 4,410 | 4,430 | 4,335 | 4,355 | 130,400 | 2,177.50 |
| 2019-09-30 | 4,375 | 4,465 | 4,375 | 4,440 | 157,200 | 2,220 |
| 2019-09-27 | 4,530 | 4,530 | 4,390 | 4,455 | 113,000 | 2,227.50 |
| 2019-09-26 | 4,505 | 4,545 | 4,460 | 4,485 | 143,100 | 2,242.50 |
| 2019-09-25 | 4,670 | 4,675 | 4,415 | 4,435 | 314,500 | 2,217.50 |
| 2019-09-24 | 4,505 | 4,695 | 4,505 | 4,665 | 228,100 | 2,332.50 |
| 2019-09-20 | 4,500 | 4,535 | 4,480 | 4,490 | 207,200 | 2,245 |
| 2019-09-19 | 4,490 | 4,505 | 4,320 | 4,485 | 255,000 | 2,242.50 |
| 2019-09-18 | 4,495 | 4,515 | 4,460 | 4,500 | 124,200 | 2,250 |
| 2019-09-17 | 4,280 | 4,550 | 4,200 | 4,535 | 375,400 | 2,267.50 |
| 2019-09-13 | 4,250 | 4,345 | 4,230 | 4,275 | 228,700 | 2,137.50 |
| 2019-09-12 | 4,280 | 4,280 | 4,195 | 4,225 | 253,600 | 2,112.50 |
| 2019-09-11 | 4,255 | 4,295 | 4,175 | 4,270 | 177,700 | 2,135 |
| 2019-09-10 | 4,220 | 4,270 | 4,200 | 4,265 | 209,600 | 2,132.50 |
| 2019-09-09 | 4,200 | 4,235 | 4,190 | 4,235 | 83,900 | 2,117.50 |
| 2019-09-06 | 4,165 | 4,220 | 4,125 | 4,215 | 145,300 | 2,107.50 |
| 2019-09-05 | 4,000 | 4,190 | 3,990 | 4,145 | 221,100 | 2,072.50 |
| 2019-09-04 | 3,920 | 4,050 | 3,900 | 3,980 | 155,100 | 1,990 |
| 2019-09-03 | 4,000 | 4,015 | 3,925 | 3,960 | 141,600 | 1,980 |
| 2019-09-02 | 4,060 | 4,115 | 4,025 | 4,025 | 39,100 | 2,012.50 |
| 2019-08-30 | 4,080 | 4,110 | 4,030 | 4,065 | 139,800 | 2,032.50 |
| 2019-08-29 | 4,040 | 4,055 | 3,990 | 4,015 | 130,100 | 2,007.50 |
| 2019-08-28 | 4,085 | 4,105 | 3,980 | 4,000 | 137,100 | 2,000 |
| 2019-08-27 | 4,095 | 4,135 | 4,080 | 4,090 | 127,500 | 2,045 |
| 2019-08-26 | 3,945 | 4,040 | 3,930 | 4,020 | 125,700 | 2,010 |
| 2019-08-23 | 3,980 | 4,115 | 3,955 | 4,085 | 221,700 | 2,042.50 |
| 2019-08-22 | 4,175 | 4,175 | 3,990 | 4,015 | 144,500 | 2,007.50 |
| 2019-08-21 | 4,150 | 4,180 | 4,105 | 4,130 | 52,500 | 2,065 |
| 2019-08-20 | 4,160 | 4,240 | 4,135 | 4,220 | 94,400 | 2,110 |
| 2019-08-19 | 4,200 | 4,225 | 4,110 | 4,145 | 56,300 | 2,072.50 |
| 2019-08-16 | 4,100 | 4,190 | 4,085 | 4,160 | 89,000 | 2,080 |
| 2019-08-15 | 4,050 | 4,150 | 4,035 | 4,110 | 77,300 | 2,055 |
| 2019-08-14 | 4,080 | 4,170 | 3,980 | 4,160 | 197,200 | 2,080 |
| 2019-08-13 | 4,105 | 4,140 | 4,015 | 4,070 | 179,700 | 2,035 |
| 2019-08-09 | 4,095 | 4,190 | 4,060 | 4,175 | 174,300 | 2,087.50 |
| 2019-08-08 | 3,955 | 4,095 | 3,875 | 4,050 | 241,600 | 2,025 |
| 2019-08-07 | 4,200 | 4,255 | 3,830 | 3,950 | 411,600 | 1,975 |
| 2019-08-06 | 4,010 | 4,135 | 3,980 | 4,080 | 220,600 | 2,040 |
| 2019-08-05 | 4,025 | 4,125 | 3,945 | 4,125 | 159,300 | 2,062.50 |
| 2019-08-02 | 4,100 | 4,135 | 4,030 | 4,060 | 92,800 | 2,030 |
| 2019-08-01 | 4,175 | 4,195 | 4,145 | 4,160 | 73,100 | 2,080 |
| 2019-07-31 | 4,210 | 4,240 | 4,155 | 4,235 | 68,300 | 2,117.50 |
| 2019-07-30 | 4,180 | 4,245 | 4,100 | 4,245 | 111,700 | 2,122.50 |
| 2019-07-29 | 4,230 | 4,230 | 4,110 | 4,135 | 72,900 | 2,067.50 |
| 2019-07-26 | 4,225 | 4,265 | 4,185 | 4,200 | 54,200 | 2,100 |
| 2019-07-25 | 4,230 | 4,265 | 4,200 | 4,225 | 42,300 | 2,112.50 |
| 2019-07-24 | 4,190 | 4,250 | 4,130 | 4,245 | 94,400 | 2,122.50 |
| 2019-07-23 | 4,195 | 4,245 | 4,175 | 4,190 | 96,000 | 2,095 |
| 2019-07-22 | 4,320 | 4,330 | 4,200 | 4,215 | 100,500 | 2,107.50 |
| 2019-07-19 | 4,150 | 4,320 | 4,150 | 4,295 | 158,200 | 2,147.50 |
| 2019-07-18 | 4,180 | 4,205 | 4,100 | 4,120 | 127,200 | 2,060 |
| 2019-07-17 | 4,230 | 4,265 | 4,185 | 4,215 | 79,000 | 2,107.50 |
| 2019-07-16 | 4,225 | 4,295 | 4,150 | 4,275 | 108,500 | 2,137.50 |
| 2019-07-12 | 4,120 | 4,225 | 4,115 | 4,210 | 106,600 | 2,105 |
| 2019-07-11 | 4,115 | 4,175 | 4,105 | 4,120 | 70,300 | 2,060 |
| 2019-07-10 | 4,035 | 4,105 | 3,980 | 4,090 | 106,400 | 2,045 |
| 2019-07-09 | 4,205 | 4,235 | 4,045 | 4,060 | 139,100 | 2,030 |
| 2019-07-08 | 4,255 | 4,275 | 4,195 | 4,255 | 118,400 | 2,127.50 |
| 2019-07-05 | 4,255 | 4,285 | 4,210 | 4,245 | 73,000 | 2,122.50 |
| 2019-07-04 | 4,200 | 4,235 | 4,180 | 4,225 | 62,800 | 2,112.50 |
| 2019-07-03 | 4,205 | 4,205 | 4,130 | 4,185 | 61,400 | 2,092.50 |
| 2019-07-02 | 4,175 | 4,215 | 4,135 | 4,205 | 127,700 | 2,102.50 |
| 2019-07-01 | 4,075 | 4,125 | 4,015 | 4,125 | 103,700 | 2,062.50 |
| 2019-06-28 | 3,935 | 4,025 | 3,870 | 4,005 | 199,700 | 2,002.50 |
| 2019-06-27 | 3,910 | 3,940 | 3,900 | 3,930 | 86,900 | 1,965 |
| 2019-06-26 | 4,005 | 4,025 | 3,910 | 3,910 | 117,700 | 1,955 |
| 2019-06-25 | 4,080 | 4,080 | 3,995 | 4,010 | 94,100 | 2,005 |
| 2019-06-24 | 4,050 | 4,135 | 4,020 | 4,095 | 63,500 | 2,047.50 |
| 2019-06-21 | 4,170 | 4,180 | 4,035 | 4,050 | 93,100 | 2,025 |
| 2019-06-20 | 4,180 | 4,210 | 4,145 | 4,185 | 104,700 | 2,092.50 |
| 2019-06-19 | 4,110 | 4,125 | 4,045 | 4,120 | 84,300 | 2,060 |
| 2019-06-18 | 4,060 | 4,110 | 4,040 | 4,045 | 110,400 | 2,022.50 |
| 2019-06-17 | 4,010 | 4,080 | 3,985 | 4,080 | 94,900 | 2,040 |
| 2019-06-14 | 4,080 | 4,095 | 4,015 | 4,065 | 117,500 | 2,032.50 |
| 2019-06-13 | 4,065 | 4,140 | 4,015 | 4,055 | 165,900 | 2,027.50 |
| 2019-06-12 | 4,185 | 4,185 | 4,085 | 4,135 | 161,700 | 2,067.50 |
| 2019-06-11 | 4,260 | 4,325 | 4,170 | 4,185 | 217,300 | 2,092.50 |
| 2019-06-10 | 4,100 | 4,250 | 4,095 | 4,235 | 383,900 | 2,117.50 |
| 2019-06-07 | 3,955 | 4,030 | 3,955 | 4,005 | 187,900 | 2,002.50 |
| 2019-06-06 | 3,955 | 3,990 | 3,920 | 3,955 | 131,000 | 1,977.50 |
| 2019-06-05 | 3,930 | 3,950 | 3,890 | 3,910 | 95,500 | 1,955 |
| 2019-06-04 | 3,980 | 3,990 | 3,815 | 3,845 | 182,900 | 1,922.50 |
| 2019-06-03 | 3,860 | 4,025 | 3,835 | 4,000 | 306,200 | 2,000 |
| 2019-05-31 | 3,945 | 3,980 | 3,890 | 3,905 | 164,400 | 1,952.50 |
| 2019-05-30 | 3,950 | 3,970 | 3,890 | 3,915 | 98,100 | 1,957.50 |
| 2019-05-29 | 4,010 | 4,040 | 3,950 | 4,005 | 182,000 | 2,002.50 |
| 2019-05-28 | 3,915 | 4,050 | 3,895 | 4,045 | 250,600 | 2,022.50 |
| 2019-05-27 | 3,980 | 3,980 | 3,860 | 3,875 | 152,000 | 1,937.50 |
| 2019-05-24 | 3,925 | 3,950 | 3,885 | 3,925 | 179,900 | 1,962.50 |
| 2019-05-23 | 3,905 | 4,055 | 3,905 | 3,965 | 259,300 | 1,982.50 |
| 2019-05-22 | 3,970 | 4,015 | 3,860 | 3,905 | 300,300 | 1,952.50 |
| 2019-05-21 | 3,960 | 4,055 | 3,955 | 4,035 | 348,700 | 2,017.50 |
| 2019-05-20 | 3,900 | 3,970 | 3,895 | 3,910 | 162,400 | 1,955 |
| 2019-05-17 | 3,925 | 3,985 | 3,880 | 3,890 | 294,000 | 1,945 |
| 2019-05-16 | 3,850 | 3,935 | 3,820 | 3,920 | 279,500 | 1,960 |
| 2019-05-15 | 3,800 | 3,815 | 3,780 | 3,790 | 167,800 | 1,895 |
| 2019-05-14 | 3,630 | 3,865 | 3,625 | 3,800 | 346,100 | 1,900 |
| 2019-05-13 | 3,680 | 3,725 | 3,600 | 3,700 | 357,900 | 1,850 |
| 2019-05-10 | 3,535 | 3,600 | 3,440 | 3,505 | 168,800 | 1,752.50 |
| 2019-05-09 | 3,605 | 3,635 | 3,515 | 3,535 | 132,700 | 1,767.50 |
| 2019-05-08 | 3,605 | 3,645 | 3,565 | 3,590 | 178,100 | 1,795 |
| 2019-05-07 | 3,680 | 3,765 | 3,660 | 3,660 | 216,700 | 1,830 |
| 2019-04-26 | 3,650 | 3,685 | 3,645 | 3,665 | 134,600 | 1,832.50 |
| 2019-04-25 | 3,665 | 3,730 | 3,625 | 3,680 | 255,600 | 1,840 |
| 2019-04-24 | 3,600 | 3,690 | 3,550 | 3,600 | 396,800 | 1,800 |
| 2019-04-23 | 3,465 | 3,485 | 3,435 | 3,470 | 64,600 | 1,735 |
| 2019-04-22 | 3,595 | 3,595 | 3,455 | 3,460 | 163,700 | 1,730 |
| 2019-04-19 | 3,450 | 3,570 | 3,450 | 3,540 | 220,500 | 1,770 |
| 2019-04-18 | 3,420 | 3,430 | 3,370 | 3,390 | 235,400 | 1,695 |
| 2019-04-17 | 3,475 | 3,490 | 3,375 | 3,405 | 188,400 | 1,702.50 |
| 2019-04-16 | 3,515 | 3,535 | 3,480 | 3,505 | 92,300 | 1,752.50 |
| 2019-04-15 | 3,540 | 3,570 | 3,520 | 3,540 | 173,600 | 1,770 |
| 2019-04-12 | 3,510 | 3,525 | 3,445 | 3,470 | 208,200 | 1,735 |
| 2019-04-11 | 3,535 | 3,545 | 3,465 | 3,500 | 243,300 | 1,750 |
| 2019-04-10 | 3,555 | 3,570 | 3,515 | 3,515 | 158,800 | 1,757.50 |
| 2019-04-09 | 3,690 | 3,690 | 3,560 | 3,635 | 206,000 | 1,817.50 |
| 2019-04-08 | 3,700 | 3,725 | 3,660 | 3,705 | 139,400 | 1,852.50 |
| 2019-04-05 | 3,690 | 3,700 | 3,610 | 3,650 | 127,500 | 1,825 |
| 2019-04-04 | 3,700 | 3,730 | 3,670 | 3,690 | 134,400 | 1,845 |
| 2019-04-03 | 3,640 | 3,725 | 3,600 | 3,720 | 196,500 | 1,860 |
| 2019-04-02 | 3,800 | 3,820 | 3,600 | 3,610 | 257,100 | 1,805 |
| 2019-04-01 | 3,870 | 3,900 | 3,810 | 3,820 | 210,400 | 1,910 |
| 2019-03-29 | 3,780 | 3,845 | 3,705 | 3,795 | 245,800 | 1,897.50 |
| 2019-03-28 | 3,765 | 3,775 | 3,705 | 3,760 | 191,200 | 1,880 |
| 2019-03-27 | 3,705 | 3,765 | 3,700 | 3,750 | 132,500 | 1,875 |
| 2019-03-26 | 3,645 | 3,765 | 3,635 | 3,720 | 317,700 | 1,860 |
| 2019-03-25 | 3,605 | 3,650 | 3,450 | 3,505 | 319,400 | 1,752.50 |
| 2019-03-22 | 3,770 | 3,770 | 3,715 | 3,745 | 127,800 | 1,872.50 |
| 2019-03-20 | 3,715 | 3,780 | 3,695 | 3,715 | 201,900 | 1,857.50 |
| 2019-03-19 | 3,760 | 3,760 | 3,675 | 3,705 | 167,800 | 1,852.50 |
| 2019-03-18 | 3,780 | 3,800 | 3,725 | 3,790 | 280,500 | 1,895 |
| 2019-03-15 | 3,600 | 3,730 | 3,590 | 3,695 | 318,600 | 1,847.50 |
| 2019-03-14 | 3,600 | 3,610 | 3,560 | 3,580 | 206,700 | 1,790 |
| 2019-03-13 | 3,580 | 3,605 | 3,565 | 3,600 | 156,500 | 1,800 |
| 2019-03-12 | 3,600 | 3,605 | 3,530 | 3,565 | 185,400 | 1,782.50 |
| 2019-03-11 | 3,550 | 3,595 | 3,510 | 3,545 | 118,100 | 1,772.50 |
| 2019-03-08 | 3,590 | 3,630 | 3,565 | 3,570 | 176,600 | 1,785 |
| 2019-03-07 | 3,600 | 3,615 | 3,555 | 3,600 | 141,800 | 1,800 |
| 2019-03-06 | 3,645 | 3,650 | 3,600 | 3,645 | 148,000 | 1,822.50 |
| 2019-03-05 | 3,555 | 3,655 | 3,555 | 3,630 | 118,800 | 1,815 |
| 2019-03-04 | 3,675 | 3,695 | 3,580 | 3,610 | 157,200 | 1,805 |
| 2019-03-01 | 3,580 | 3,620 | 3,565 | 3,590 | 138,100 | 1,795 |
| 2019-02-28 | 3,605 | 3,615 | 3,470 | 3,490 | 268,700 | 1,745 |
| 2019-02-27 | 3,635 | 3,635 | 3,595 | 3,620 | 166,600 | 1,810 |
| 2019-02-26 | 3,630 | 3,680 | 3,605 | 3,670 | 136,600 | 1,835 |
| 2019-02-25 | 3,700 | 3,715 | 3,625 | 3,635 | 203,400 | 1,817.50 |
| 2019-02-22 | 3,665 | 3,675 | 3,605 | 3,655 | 243,700 | 1,827.50 |
| 2019-02-21 | 3,670 | 3,705 | 3,630 | 3,670 | 196,200 | 1,835 |
| 2019-02-20 | 3,680 | 3,705 | 3,625 | 3,695 | 177,300 | 1,847.50 |
| 2019-02-19 | 3,535 | 3,705 | 3,535 | 3,700 | 283,200 | 1,850 |
| 2019-02-18 | 3,585 | 3,605 | 3,475 | 3,535 | 409,700 | 1,767.50 |
| 2019-02-15 | 3,595 | 3,635 | 3,575 | 3,595 | 299,300 | 1,797.50 |
| 2019-02-14 | 3,415 | 3,605 | 3,415 | 3,600 | 444,100 | 1,800 |
| 2019-02-13 | 3,480 | 3,480 | 3,335 | 3,395 | 302,700 | 1,697.50 |
| 2019-02-12 | 3,500 | 3,570 | 3,390 | 3,425 | 317,600 | 1,712.50 |
| 2019-02-08 | 3,405 | 3,475 | 3,400 | 3,420 | 301,800 | 1,710 |
| 2019-02-07 | 3,430 | 3,550 | 3,380 | 3,515 | 502,400 | 1,757.50 |
| 2019-02-06 | 3,340 | 3,475 | 3,305 | 3,360 | 750,000 | 1,680 |
| 2019-02-05 | 3,250 | 3,250 | 3,125 | 3,215 | 249,300 | 1,607.50 |
| 2019-02-04 | 3,190 | 3,240 | 3,175 | 3,210 | 233,500 | 1,605 |
| 2019-02-01 | 3,100 | 3,220 | 3,090 | 3,150 | 220,600 | 1,575 |
| 2019-01-31 | 3,065 | 3,120 | 2,994 | 3,100 | 202,600 | 1,550 |
| 2019-01-30 | 3,030 | 3,060 | 2,911 | 2,936 | 171,300 | 1,468 |
| 2019-01-29 | 2,936 | 3,035 | 2,917 | 3,030 | 144,200 | 1,515 |
| 2019-01-28 | 2,921 | 2,976 | 2,915 | 2,929 | 101,300 | 1,464.50 |
| 2019-01-25 | 2,940 | 3,015 | 2,936 | 2,948 | 148,500 | 1,474 |
| 2019-01-24 | 2,888 | 2,975 | 2,874 | 2,945 | 109,400 | 1,472.50 |
| 2019-01-23 | 2,838 | 2,930 | 2,825 | 2,908 | 99,500 | 1,454 |
| 2019-01-22 | 2,984 | 2,994 | 2,855 | 2,888 | 76,400 | 1,444 |
| 2019-01-21 | 3,005 | 3,025 | 2,934 | 2,935 | 106,400 | 1,467.50 |
| 2019-01-18 | 2,900 | 2,960 | 2,890 | 2,952 | 141,100 | 1,476 |
| 2019-01-17 | 2,943 | 2,971 | 2,865 | 2,871 | 133,500 | 1,435.50 |
| 2019-01-16 | 2,900 | 2,990 | 2,872 | 2,927 | 174,100 | 1,463.50 |
| 2019-01-15 | 2,812 | 2,907 | 2,810 | 2,900 | 121,600 | 1,450 |
| 2019-01-11 | 2,828 | 2,934 | 2,790 | 2,814 | 126,800 | 1,407 |
| 2019-01-10 | 2,863 | 2,899 | 2,794 | 2,799 | 138,500 | 1,399.50 |
| 2019-01-09 | 2,865 | 2,947 | 2,854 | 2,903 | 211,900 | 1,451.50 |
| 2019-01-08 | 2,752 | 2,809 | 2,728 | 2,792 | 151,200 | 1,396 |
| 2019-01-07 | 2,600 | 2,760 | 2,591 | 2,730 | 231,100 | 1,365 |
| 2019-01-04 | 2,451 | 2,604 | 2,447 | 2,550 | 137,600 | 1,275 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2004-06-07]1株→10株
