9009 京成電鉄(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 | 4,270 | 4,270 | 4,230 | 4,240 | 271,700 | 1,413.33 |
| 2019-12-27 | 4,265 | 4,335 | 4,260 | 4,265 | 257,300 | 1,421.67 |
| 2019-12-26 | 4,250 | 4,275 | 4,240 | 4,265 | 226,300 | 1,421.67 |
| 2019-12-25 | 4,265 | 4,280 | 4,240 | 4,265 | 215,200 | 1,421.67 |
| 2019-12-24 | 4,250 | 4,260 | 4,235 | 4,250 | 195,300 | 1,416.67 |
| 2019-12-23 | 4,245 | 4,255 | 4,225 | 4,240 | 215,500 | 1,413.33 |
| 2019-12-20 | 4,260 | 4,280 | 4,240 | 4,240 | 416,900 | 1,413.33 |
| 2019-12-19 | 4,300 | 4,305 | 4,250 | 4,255 | 341,600 | 1,418.33 |
| 2019-12-18 | 4,310 | 4,345 | 4,300 | 4,315 | 421,900 | 1,438.33 |
| 2019-12-17 | 4,320 | 4,350 | 4,295 | 4,345 | 337,400 | 1,448.33 |
| 2019-12-16 | 4,360 | 4,370 | 4,325 | 4,325 | 283,000 | 1,441.67 |
| 2019-12-13 | 4,385 | 4,385 | 4,325 | 4,360 | 908,300 | 1,453.33 |
| 2019-12-12 | 4,365 | 4,370 | 4,320 | 4,335 | 427,900 | 1,445 |
| 2019-12-11 | 4,410 | 4,415 | 4,345 | 4,365 | 436,400 | 1,455 |
| 2019-12-10 | 4,485 | 4,505 | 4,440 | 4,440 | 265,300 | 1,480 |
| 2019-12-09 | 4,535 | 4,545 | 4,480 | 4,495 | 290,000 | 1,498.33 |
| 2019-12-06 | 4,490 | 4,530 | 4,485 | 4,505 | 235,700 | 1,501.67 |
| 2019-12-05 | 4,515 | 4,525 | 4,480 | 4,505 | 265,700 | 1,501.67 |
| 2019-12-04 | 4,490 | 4,535 | 4,485 | 4,515 | 350,500 | 1,505 |
| 2019-12-03 | 4,490 | 4,550 | 4,480 | 4,520 | 441,300 | 1,506.67 |
| 2019-12-02 | 4,510 | 4,575 | 4,510 | 4,535 | 299,400 | 1,511.67 |
| 2019-11-29 | 4,555 | 4,555 | 4,490 | 4,510 | 401,000 | 1,503.33 |
| 2019-11-28 | 4,565 | 4,590 | 4,530 | 4,570 | 321,800 | 1,523.33 |
| 2019-11-27 | 4,595 | 4,615 | 4,575 | 4,585 | 244,700 | 1,528.33 |
| 2019-11-26 | 4,620 | 4,650 | 4,560 | 4,605 | 1,230,000 | 1,535 |
| 2019-11-25 | 4,610 | 4,645 | 4,605 | 4,615 | 374,100 | 1,538.33 |
| 2019-11-22 | 4,625 | 4,635 | 4,575 | 4,580 | 447,500 | 1,526.67 |
| 2019-11-21 | 4,595 | 4,610 | 4,525 | 4,600 | 449,600 | 1,533.33 |
| 2019-11-20 | 4,540 | 4,570 | 4,525 | 4,565 | 369,200 | 1,521.67 |
| 2019-11-19 | 4,580 | 4,620 | 4,560 | 4,565 | 393,000 | 1,521.67 |
| 2019-11-18 | 4,560 | 4,595 | 4,540 | 4,590 | 486,200 | 1,530 |
| 2019-11-15 | 4,470 | 4,560 | 4,470 | 4,520 | 617,100 | 1,506.67 |
| 2019-11-14 | 4,500 | 4,535 | 4,435 | 4,465 | 472,800 | 1,488.33 |
| 2019-11-13 | 4,550 | 4,580 | 4,515 | 4,525 | 391,400 | 1,508.33 |
| 2019-11-12 | 4,590 | 4,615 | 4,530 | 4,555 | 459,900 | 1,518.33 |
| 2019-11-11 | 4,550 | 4,585 | 4,540 | 4,575 | 433,800 | 1,525 |
| 2019-11-08 | 4,630 | 4,630 | 4,465 | 4,500 | 699,000 | 1,500 |
| 2019-11-07 | 4,650 | 4,655 | 4,525 | 4,570 | 475,400 | 1,523.33 |
| 2019-11-06 | 4,640 | 4,645 | 4,565 | 4,605 | 421,100 | 1,535 |
| 2019-11-05 | 4,585 | 4,615 | 4,545 | 4,600 | 513,600 | 1,533.33 |
| 2019-11-01 | 4,480 | 4,570 | 4,450 | 4,545 | 455,800 | 1,515 |
| 2019-10-31 | 4,580 | 4,590 | 4,435 | 4,445 | 769,300 | 1,481.67 |
| 2019-10-30 | 4,560 | 4,635 | 4,560 | 4,595 | 1,100,700 | 1,531.67 |
| 2019-10-29 | 4,535 | 4,565 | 4,525 | 4,540 | 748,000 | 1,513.33 |
| 2019-10-28 | 4,590 | 4,590 | 4,485 | 4,500 | 418,200 | 1,500 |
| 2019-10-25 | 4,550 | 4,575 | 4,530 | 4,570 | 366,800 | 1,523.33 |
| 2019-10-24 | 4,570 | 4,575 | 4,515 | 4,535 | 390,800 | 1,511.67 |
| 2019-10-23 | 4,575 | 4,585 | 4,515 | 4,555 | 575,800 | 1,518.33 |
| 2019-10-21 | 4,515 | 4,555 | 4,515 | 4,525 | 260,300 | 1,508.33 |
| 2019-10-18 | 4,555 | 4,555 | 4,445 | 4,465 | 532,200 | 1,488.33 |
| 2019-10-17 | 4,620 | 4,625 | 4,560 | 4,560 | 361,200 | 1,520 |
| 2019-10-16 | 4,590 | 4,630 | 4,525 | 4,595 | 544,600 | 1,531.67 |
| 2019-10-15 | 4,460 | 4,550 | 4,435 | 4,540 | 557,100 | 1,513.33 |
| 2019-10-11 | 4,500 | 4,510 | 4,375 | 4,395 | 701,500 | 1,465 |
| 2019-10-10 | 4,480 | 4,495 | 4,390 | 4,445 | 423,400 | 1,481.67 |
| 2019-10-09 | 4,415 | 4,475 | 4,400 | 4,465 | 456,400 | 1,488.33 |
| 2019-10-08 | 4,415 | 4,440 | 4,375 | 4,410 | 396,000 | 1,470 |
| 2019-10-07 | 4,360 | 4,400 | 4,350 | 4,385 | 283,200 | 1,461.67 |
| 2019-10-04 | 4,335 | 4,355 | 4,285 | 4,350 | 393,400 | 1,450 |
| 2019-10-03 | 4,335 | 4,365 | 4,300 | 4,325 | 461,100 | 1,441.67 |
| 2019-10-02 | 4,400 | 4,435 | 4,380 | 4,405 | 469,400 | 1,468.33 |
| 2019-10-01 | 4,430 | 4,460 | 4,365 | 4,375 | 467,200 | 1,458.33 |
| 2019-09-30 | 4,440 | 4,455 | 4,405 | 4,445 | 535,200 | 1,481.67 |
| 2019-09-27 | 4,455 | 4,465 | 4,405 | 4,460 | 604,600 | 1,486.67 |
| 2019-09-26 | 4,530 | 4,560 | 4,445 | 4,465 | 1,074,700 | 1,488.33 |
| 2019-09-25 | 4,505 | 4,550 | 4,490 | 4,530 | 561,900 | 1,510 |
| 2019-09-24 | 4,445 | 4,530 | 4,430 | 4,500 | 508,300 | 1,500 |
| 2019-09-20 | 4,400 | 4,445 | 4,370 | 4,435 | 756,700 | 1,478.33 |
| 2019-09-19 | 4,345 | 4,400 | 4,320 | 4,370 | 579,900 | 1,456.67 |
| 2019-09-18 | 4,270 | 4,325 | 4,260 | 4,300 | 470,700 | 1,433.33 |
| 2019-09-17 | 4,330 | 4,345 | 4,265 | 4,280 | 528,400 | 1,426.67 |
| 2019-09-13 | 4,205 | 4,320 | 4,180 | 4,280 | 1,205,600 | 1,426.67 |
| 2019-09-12 | 4,150 | 4,210 | 4,135 | 4,165 | 558,400 | 1,388.33 |
| 2019-09-11 | 4,145 | 4,160 | 4,050 | 4,135 | 546,500 | 1,378.33 |
| 2019-09-10 | 4,280 | 4,280 | 4,105 | 4,125 | 543,200 | 1,375 |
| 2019-09-09 | 4,200 | 4,285 | 4,200 | 4,275 | 325,500 | 1,425 |
| 2019-09-06 | 4,265 | 4,265 | 4,215 | 4,230 | 473,300 | 1,410 |
| 2019-09-05 | 4,210 | 4,255 | 4,190 | 4,210 | 682,600 | 1,403.33 |
| 2019-09-04 | 4,100 | 4,180 | 4,100 | 4,170 | 283,000 | 1,390 |
| 2019-09-03 | 4,095 | 4,115 | 4,065 | 4,115 | 307,900 | 1,371.67 |
| 2019-09-02 | 4,150 | 4,165 | 4,100 | 4,105 | 291,000 | 1,368.33 |
| 2019-08-30 | 4,205 | 4,205 | 4,145 | 4,180 | 403,100 | 1,393.33 |
| 2019-08-29 | 4,175 | 4,220 | 4,165 | 4,215 | 239,500 | 1,405 |
| 2019-08-28 | 4,175 | 4,195 | 4,165 | 4,185 | 251,800 | 1,395 |
| 2019-08-27 | 4,160 | 4,205 | 4,135 | 4,175 | 307,600 | 1,391.67 |
| 2019-08-26 | 4,100 | 4,140 | 4,080 | 4,125 | 469,500 | 1,375 |
| 2019-08-23 | 4,140 | 4,205 | 4,140 | 4,195 | 359,200 | 1,398.33 |
| 2019-08-22 | 4,150 | 4,175 | 4,125 | 4,145 | 329,000 | 1,381.67 |
| 2019-08-21 | 4,130 | 4,160 | 4,105 | 4,150 | 298,100 | 1,383.33 |
| 2019-08-20 | 4,070 | 4,175 | 4,065 | 4,165 | 377,700 | 1,388.33 |
| 2019-08-19 | 4,080 | 4,085 | 4,010 | 4,075 | 542,800 | 1,358.33 |
| 2019-08-16 | 4,005 | 4,065 | 3,965 | 4,020 | 745,300 | 1,340 |
| 2019-08-15 | 4,030 | 4,070 | 4,025 | 4,050 | 465,800 | 1,350 |
| 2019-08-14 | 4,125 | 4,125 | 4,030 | 4,045 | 404,600 | 1,348.33 |
| 2019-08-13 | 4,155 | 4,175 | 4,085 | 4,120 | 509,200 | 1,373.33 |
| 2019-08-09 | 4,195 | 4,230 | 4,165 | 4,190 | 538,000 | 1,396.67 |
| 2019-08-08 | 4,140 | 4,185 | 4,110 | 4,165 | 366,200 | 1,388.33 |
| 2019-08-07 | 4,090 | 4,180 | 4,075 | 4,160 | 525,900 | 1,386.67 |
| 2019-08-06 | 4,030 | 4,115 | 4,005 | 4,105 | 414,200 | 1,368.33 |
| 2019-08-05 | 4,065 | 4,120 | 4,050 | 4,115 | 509,200 | 1,371.67 |
| 2019-08-02 | 4,005 | 4,115 | 4,005 | 4,085 | 593,600 | 1,361.67 |
| 2019-08-01 | 4,015 | 4,080 | 3,920 | 4,075 | 474,200 | 1,358.33 |
| 2019-07-31 | 4,000 | 4,055 | 3,995 | 4,015 | 535,900 | 1,338.33 |
| 2019-07-30 | 4,050 | 4,055 | 4,025 | 4,050 | 312,100 | 1,350 |
| 2019-07-29 | 4,005 | 4,040 | 4,005 | 4,030 | 247,300 | 1,343.33 |
| 2019-07-26 | 3,950 | 4,005 | 3,950 | 3,990 | 247,200 | 1,330 |
| 2019-07-25 | 3,970 | 3,980 | 3,935 | 3,950 | 357,700 | 1,316.67 |
| 2019-07-24 | 3,985 | 3,995 | 3,940 | 3,980 | 510,200 | 1,326.67 |
| 2019-07-23 | 3,965 | 4,035 | 3,935 | 4,010 | 292,000 | 1,336.67 |
| 2019-07-22 | 3,980 | 3,985 | 3,945 | 3,970 | 383,500 | 1,323.33 |
| 2019-07-19 | 3,930 | 4,040 | 3,920 | 4,030 | 341,900 | 1,343.33 |
| 2019-07-18 | 3,950 | 3,985 | 3,910 | 3,925 | 503,700 | 1,308.33 |
| 2019-07-17 | 3,985 | 4,015 | 3,955 | 4,005 | 350,900 | 1,335 |
| 2019-07-16 | 4,035 | 4,040 | 3,965 | 3,985 | 330,700 | 1,328.33 |
| 2019-07-12 | 4,075 | 4,080 | 4,050 | 4,065 | 358,900 | 1,355 |
| 2019-07-11 | 4,020 | 4,055 | 4,020 | 4,040 | 324,700 | 1,346.67 |
| 2019-07-10 | 3,950 | 4,005 | 3,935 | 3,990 | 439,700 | 1,330 |
| 2019-07-09 | 3,995 | 4,015 | 3,955 | 3,975 | 375,600 | 1,325 |
| 2019-07-08 | 4,005 | 4,020 | 3,975 | 3,975 | 348,600 | 1,325 |
| 2019-07-05 | 4,000 | 4,020 | 3,985 | 4,020 | 387,400 | 1,340 |
| 2019-07-04 | 3,965 | 3,985 | 3,945 | 3,980 | 278,100 | 1,326.67 |
| 2019-07-03 | 3,915 | 3,960 | 3,905 | 3,960 | 456,200 | 1,320 |
| 2019-07-02 | 3,950 | 3,990 | 3,945 | 3,965 | 380,400 | 1,321.67 |
| 2019-07-01 | 3,965 | 3,975 | 3,925 | 3,960 | 375,500 | 1,320 |
| 2019-06-28 | 3,930 | 3,960 | 3,885 | 3,925 | 561,600 | 1,308.33 |
| 2019-06-27 | 3,935 | 3,975 | 3,915 | 3,970 | 360,500 | 1,323.33 |
| 2019-06-26 | 3,955 | 3,990 | 3,935 | 3,965 | 299,100 | 1,321.67 |
| 2019-06-25 | 3,955 | 4,015 | 3,955 | 3,980 | 376,200 | 1,326.67 |
| 2019-06-24 | 3,945 | 3,970 | 3,930 | 3,960 | 298,400 | 1,320 |
| 2019-06-21 | 4,075 | 4,075 | 3,940 | 3,950 | 609,100 | 1,316.67 |
| 2019-06-20 | 4,075 | 4,100 | 4,060 | 4,060 | 382,600 | 1,353.33 |
| 2019-06-19 | 4,070 | 4,095 | 4,050 | 4,060 | 360,100 | 1,353.33 |
| 2019-06-18 | 4,000 | 4,045 | 3,990 | 4,030 | 348,700 | 1,343.33 |
| 2019-06-17 | 4,070 | 4,075 | 4,035 | 4,035 | 365,300 | 1,345 |
| 2019-06-14 | 4,050 | 4,070 | 4,000 | 4,060 | 432,500 | 1,353.33 |
| 2019-06-13 | 4,045 | 4,050 | 4,005 | 4,050 | 331,500 | 1,350 |
| 2019-06-12 | 4,070 | 4,095 | 4,035 | 4,035 | 368,600 | 1,345 |
| 2019-06-11 | 4,130 | 4,140 | 4,075 | 4,085 | 264,300 | 1,361.67 |
| 2019-06-10 | 4,095 | 4,125 | 4,090 | 4,115 | 410,500 | 1,371.67 |
| 2019-06-07 | 4,030 | 4,060 | 3,990 | 4,050 | 334,500 | 1,350 |
| 2019-06-06 | 3,975 | 4,040 | 3,950 | 4,020 | 497,800 | 1,340 |
| 2019-06-05 | 3,985 | 3,990 | 3,915 | 3,985 | 496,300 | 1,328.33 |
| 2019-06-04 | 4,070 | 4,075 | 3,925 | 3,945 | 482,100 | 1,315 |
| 2019-06-03 | 4,000 | 4,080 | 3,975 | 4,080 | 421,700 | 1,360 |
| 2019-05-31 | 4,040 | 4,095 | 4,040 | 4,060 | 404,100 | 1,353.33 |
| 2019-05-30 | 4,040 | 4,090 | 4,020 | 4,085 | 286,200 | 1,361.67 |
| 2019-05-29 | 4,055 | 4,085 | 4,025 | 4,080 | 512,300 | 1,360 |
| 2019-05-28 | 4,185 | 4,185 | 4,105 | 4,105 | 327,800 | 1,368.33 |
| 2019-05-27 | 4,155 | 4,175 | 4,135 | 4,165 | 227,400 | 1,388.33 |
| 2019-05-24 | 4,190 | 4,190 | 4,125 | 4,155 | 476,500 | 1,385 |
| 2019-05-23 | 4,090 | 4,185 | 4,090 | 4,175 | 477,400 | 1,391.67 |
| 2019-05-22 | 4,180 | 4,195 | 4,085 | 4,115 | 676,100 | 1,371.67 |
| 2019-05-21 | 4,160 | 4,230 | 4,155 | 4,180 | 753,100 | 1,393.33 |
| 2019-05-20 | 4,095 | 4,160 | 4,085 | 4,145 | 603,200 | 1,381.67 |
| 2019-05-17 | 4,015 | 4,080 | 4,005 | 4,050 | 576,900 | 1,350 |
| 2019-05-16 | 3,900 | 3,980 | 3,890 | 3,965 | 483,000 | 1,321.67 |
| 2019-05-15 | 3,850 | 3,920 | 3,815 | 3,910 | 387,400 | 1,303.33 |
| 2019-05-14 | 3,745 | 3,850 | 3,730 | 3,830 | 486,900 | 1,276.67 |
| 2019-05-13 | 3,775 | 3,820 | 3,750 | 3,800 | 424,900 | 1,266.67 |
| 2019-05-10 | 3,830 | 3,850 | 3,775 | 3,810 | 581,100 | 1,270 |
| 2019-05-09 | 3,775 | 3,785 | 3,730 | 3,765 | 545,800 | 1,255 |
| 2019-05-08 | 3,805 | 3,820 | 3,750 | 3,800 | 583,100 | 1,266.67 |
| 2019-05-07 | 3,890 | 3,925 | 3,820 | 3,845 | 634,600 | 1,281.67 |
| 2019-04-26 | 3,970 | 4,005 | 3,870 | 3,890 | 566,600 | 1,296.67 |
| 2019-04-25 | 3,960 | 4,005 | 3,930 | 4,000 | 384,700 | 1,333.33 |
| 2019-04-24 | 4,015 | 4,030 | 3,910 | 3,930 | 454,900 | 1,310 |
| 2019-04-23 | 3,970 | 4,005 | 3,955 | 3,970 | 301,600 | 1,323.33 |
| 2019-04-22 | 3,890 | 3,945 | 3,880 | 3,925 | 269,400 | 1,308.33 |
| 2019-04-19 | 3,900 | 3,925 | 3,865 | 3,895 | 349,000 | 1,298.33 |
| 2019-04-18 | 3,840 | 3,880 | 3,830 | 3,860 | 380,600 | 1,286.67 |
| 2019-04-17 | 3,875 | 3,880 | 3,840 | 3,850 | 489,200 | 1,283.33 |
| 2019-04-16 | 3,880 | 3,890 | 3,830 | 3,840 | 459,700 | 1,280 |
| 2019-04-15 | 3,925 | 3,960 | 3,915 | 3,915 | 431,800 | 1,305 |
| 2019-04-12 | 3,895 | 3,900 | 3,840 | 3,870 | 623,500 | 1,290 |
| 2019-04-11 | 3,870 | 3,905 | 3,850 | 3,905 | 495,400 | 1,301.67 |
| 2019-04-10 | 3,855 | 3,915 | 3,855 | 3,900 | 264,900 | 1,300 |
| 2019-04-09 | 3,915 | 3,925 | 3,890 | 3,900 | 230,400 | 1,300 |
| 2019-04-08 | 3,910 | 3,950 | 3,895 | 3,930 | 299,800 | 1,310 |
| 2019-04-05 | 3,935 | 3,955 | 3,895 | 3,930 | 385,200 | 1,310 |
| 2019-04-04 | 3,950 | 3,955 | 3,900 | 3,920 | 413,300 | 1,306.67 |
| 2019-04-03 | 3,950 | 3,970 | 3,920 | 3,955 | 507,600 | 1,318.33 |
| 2019-04-02 | 4,100 | 4,100 | 3,970 | 3,985 | 516,400 | 1,328.33 |
| 2019-04-01 | 4,045 | 4,100 | 4,035 | 4,065 | 557,700 | 1,355 |
| 2019-03-29 | 4,010 | 4,035 | 4,000 | 4,020 | 394,200 | 1,340 |
| 2019-03-28 | 4,030 | 4,045 | 3,975 | 3,985 | 539,100 | 1,328.33 |
| 2019-03-27 | 4,070 | 4,080 | 3,995 | 4,070 | 752,700 | 1,356.67 |
| 2019-03-26 | 3,935 | 4,085 | 3,930 | 4,065 | 1,439,600 | 1,355 |
| 2019-03-25 | 3,970 | 3,970 | 3,865 | 3,885 | 497,800 | 1,295 |
| 2019-03-22 | 4,000 | 4,010 | 3,950 | 3,985 | 552,400 | 1,328.33 |
| 2019-03-20 | 3,930 | 3,970 | 3,895 | 3,970 | 679,300 | 1,323.33 |
| 2019-03-19 | 3,865 | 3,890 | 3,830 | 3,885 | 419,300 | 1,295 |
| 2019-03-18 | 3,885 | 3,885 | 3,855 | 3,875 | 269,600 | 1,291.67 |
| 2019-03-15 | 3,875 | 3,935 | 3,850 | 3,870 | 809,100 | 1,290 |
| 2019-03-14 | 3,880 | 3,880 | 3,815 | 3,820 | 581,900 | 1,273.33 |
| 2019-03-13 | 3,885 | 3,905 | 3,830 | 3,850 | 419,400 | 1,283.33 |
| 2019-03-12 | 3,915 | 3,945 | 3,905 | 3,915 | 557,400 | 1,305 |
| 2019-03-11 | 3,855 | 3,885 | 3,835 | 3,880 | 362,500 | 1,293.33 |
| 2019-03-08 | 3,870 | 3,875 | 3,810 | 3,825 | 805,100 | 1,275 |
| 2019-03-07 | 3,800 | 3,865 | 3,785 | 3,850 | 529,300 | 1,283.33 |
| 2019-03-06 | 3,785 | 3,810 | 3,770 | 3,795 | 446,500 | 1,265 |
| 2019-03-05 | 3,780 | 3,815 | 3,775 | 3,805 | 325,200 | 1,268.33 |
| 2019-03-04 | 3,870 | 3,870 | 3,775 | 3,810 | 356,200 | 1,270 |
| 2019-03-01 | 3,820 | 3,850 | 3,810 | 3,830 | 364,700 | 1,276.67 |
| 2019-02-28 | 3,800 | 3,830 | 3,790 | 3,800 | 516,100 | 1,266.67 |
| 2019-02-27 | 3,795 | 3,805 | 3,770 | 3,790 | 373,100 | 1,263.33 |
| 2019-02-26 | 3,790 | 3,810 | 3,760 | 3,770 | 331,800 | 1,256.67 |
| 2019-02-25 | 3,775 | 3,805 | 3,755 | 3,795 | 339,300 | 1,265 |
| 2019-02-22 | 3,765 | 3,810 | 3,760 | 3,760 | 396,600 | 1,253.33 |
| 2019-02-21 | 3,775 | 3,795 | 3,730 | 3,785 | 419,700 | 1,261.67 |
| 2019-02-20 | 3,755 | 3,780 | 3,750 | 3,775 | 292,200 | 1,258.33 |
| 2019-02-19 | 3,725 | 3,760 | 3,720 | 3,750 | 377,900 | 1,250 |
| 2019-02-18 | 3,700 | 3,725 | 3,680 | 3,715 | 377,800 | 1,238.33 |
| 2019-02-15 | 3,585 | 3,635 | 3,555 | 3,635 | 468,300 | 1,211.67 |
| 2019-02-14 | 3,625 | 3,650 | 3,595 | 3,600 | 360,900 | 1,200 |
| 2019-02-13 | 3,655 | 3,665 | 3,595 | 3,595 | 517,100 | 1,198.33 |
| 2019-02-12 | 3,555 | 3,655 | 3,545 | 3,645 | 521,500 | 1,215 |
| 2019-02-08 | 3,500 | 3,590 | 3,485 | 3,540 | 693,900 | 1,180 |
| 2019-02-07 | 3,555 | 3,555 | 3,510 | 3,530 | 368,100 | 1,176.67 |
| 2019-02-06 | 3,530 | 3,580 | 3,505 | 3,565 | 374,700 | 1,188.33 |
| 2019-02-05 | 3,510 | 3,545 | 3,505 | 3,515 | 358,400 | 1,171.67 |
| 2019-02-04 | 3,505 | 3,545 | 3,495 | 3,510 | 426,800 | 1,170 |
| 2019-02-01 | 3,520 | 3,570 | 3,460 | 3,520 | 352,700 | 1,173.33 |
| 2019-01-31 | 3,480 | 3,500 | 3,445 | 3,450 | 346,300 | 1,150 |
| 2019-01-30 | 3,455 | 3,455 | 3,405 | 3,420 | 342,300 | 1,140 |
| 2019-01-29 | 3,390 | 3,440 | 3,385 | 3,435 | 379,000 | 1,145 |
| 2019-01-28 | 3,385 | 3,405 | 3,350 | 3,385 | 292,600 | 1,128.33 |
| 2019-01-25 | 3,400 | 3,445 | 3,390 | 3,410 | 392,100 | 1,136.67 |
| 2019-01-24 | 3,450 | 3,450 | 3,395 | 3,405 | 417,700 | 1,135 |
| 2019-01-23 | 3,495 | 3,505 | 3,465 | 3,475 | 285,300 | 1,158.33 |
| 2019-01-22 | 3,490 | 3,525 | 3,480 | 3,510 | 256,100 | 1,170 |
| 2019-01-21 | 3,515 | 3,515 | 3,475 | 3,480 | 212,100 | 1,160 |
| 2019-01-18 | 3,490 | 3,530 | 3,475 | 3,505 | 321,400 | 1,168.33 |
| 2019-01-17 | 3,470 | 3,500 | 3,460 | 3,485 | 273,000 | 1,161.67 |
| 2019-01-16 | 3,435 | 3,470 | 3,410 | 3,460 | 344,200 | 1,153.33 |
| 2019-01-15 | 3,405 | 3,470 | 3,390 | 3,450 | 470,700 | 1,150 |
| 2019-01-11 | 3,525 | 3,535 | 3,490 | 3,505 | 556,400 | 1,168.33 |
| 2019-01-10 | 3,460 | 3,515 | 3,435 | 3,510 | 375,900 | 1,170 |
| 2019-01-09 | 3,470 | 3,490 | 3,450 | 3,470 | 316,400 | 1,156.67 |
| 2019-01-08 | 3,515 | 3,515 | 3,425 | 3,430 | 526,900 | 1,143.33 |
| 2019-01-07 | 3,490 | 3,505 | 3,445 | 3,490 | 452,500 | 1,163.33 |
| 2019-01-04 | 3,370 | 3,440 | 3,365 | 3,430 | 624,500 | 1,143.33 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2016-09-28]1株→0.5株