9436 沖縄セルラー電話(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 | 4,280 | 4,295 | 4,260 | 4,270 | 11,800 | 2,135 |
| 2019-12-27 | 4,260 | 4,350 | 4,230 | 4,350 | 22,500 | 2,175 |
| 2019-12-26 | 4,130 | 4,320 | 4,125 | 4,260 | 29,400 | 2,130 |
| 2019-12-25 | 4,105 | 4,120 | 4,075 | 4,090 | 16,500 | 2,045 |
| 2019-12-24 | 4,140 | 4,145 | 4,080 | 4,095 | 15,400 | 2,047.50 |
| 2019-12-23 | 4,230 | 4,235 | 4,135 | 4,145 | 17,300 | 2,072.50 |
| 2019-12-20 | 4,265 | 4,265 | 4,190 | 4,220 | 12,700 | 2,110 |
| 2019-12-19 | 4,255 | 4,270 | 4,210 | 4,265 | 11,100 | 2,132.50 |
| 2019-12-18 | 4,235 | 4,315 | 4,220 | 4,255 | 22,400 | 2,127.50 |
| 2019-12-17 | 4,065 | 4,200 | 4,065 | 4,200 | 17,500 | 2,100 |
| 2019-12-16 | 4,120 | 4,125 | 4,060 | 4,060 | 14,300 | 2,030 |
| 2019-12-13 | 4,095 | 4,115 | 4,070 | 4,100 | 9,400 | 2,050 |
| 2019-12-12 | 4,060 | 4,100 | 4,045 | 4,065 | 7,700 | 2,032.50 |
| 2019-12-11 | 4,070 | 4,115 | 4,045 | 4,060 | 18,800 | 2,030 |
| 2019-12-10 | 3,995 | 4,060 | 3,985 | 4,050 | 22,800 | 2,025 |
| 2019-12-09 | 3,990 | 3,990 | 3,960 | 3,960 | 7,700 | 1,980 |
| 2019-12-06 | 3,970 | 3,985 | 3,950 | 3,955 | 9,300 | 1,977.50 |
| 2019-12-05 | 3,980 | 3,985 | 3,945 | 3,945 | 7,200 | 1,972.50 |
| 2019-12-04 | 3,965 | 3,975 | 3,940 | 3,950 | 10,000 | 1,975 |
| 2019-12-03 | 3,900 | 3,960 | 3,900 | 3,960 | 13,300 | 1,980 |
| 2019-12-02 | 3,895 | 3,915 | 3,890 | 3,900 | 7,600 | 1,950 |
| 2019-11-29 | 3,890 | 3,890 | 3,860 | 3,885 | 4,700 | 1,942.50 |
| 2019-11-28 | 3,870 | 3,885 | 3,855 | 3,880 | 7,700 | 1,940 |
| 2019-11-27 | 3,835 | 3,870 | 3,835 | 3,865 | 10,300 | 1,932.50 |
| 2019-11-26 | 3,835 | 3,845 | 3,825 | 3,830 | 7,500 | 1,915 |
| 2019-11-25 | 3,820 | 3,835 | 3,795 | 3,810 | 9,700 | 1,905 |
| 2019-11-22 | 3,820 | 3,820 | 3,765 | 3,770 | 12,300 | 1,885 |
| 2019-11-21 | 3,865 | 3,865 | 3,800 | 3,820 | 13,800 | 1,910 |
| 2019-11-20 | 3,865 | 3,865 | 3,845 | 3,865 | 6,700 | 1,932.50 |
| 2019-11-19 | 3,845 | 3,860 | 3,835 | 3,860 | 4,900 | 1,930 |
| 2019-11-18 | 3,830 | 3,840 | 3,815 | 3,840 | 4,700 | 1,920 |
| 2019-11-15 | 3,800 | 3,820 | 3,800 | 3,820 | 5,000 | 1,910 |
| 2019-11-14 | 3,800 | 3,825 | 3,795 | 3,800 | 5,300 | 1,900 |
| 2019-11-13 | 3,790 | 3,825 | 3,790 | 3,805 | 10,200 | 1,902.50 |
| 2019-11-12 | 3,790 | 3,830 | 3,790 | 3,790 | 6,400 | 1,895 |
| 2019-11-11 | 3,790 | 3,830 | 3,785 | 3,785 | 18,400 | 1,892.50 |
| 2019-11-08 | 3,795 | 3,800 | 3,775 | 3,795 | 8,600 | 1,897.50 |
| 2019-11-07 | 3,710 | 3,780 | 3,710 | 3,770 | 9,900 | 1,885 |
| 2019-11-06 | 3,710 | 3,720 | 3,695 | 3,705 | 11,300 | 1,852.50 |
| 2019-11-05 | 3,720 | 3,730 | 3,685 | 3,710 | 12,400 | 1,855 |
| 2019-11-01 | 3,675 | 3,715 | 3,675 | 3,680 | 7,100 | 1,840 |
| 2019-10-31 | 3,650 | 3,705 | 3,650 | 3,695 | 6,600 | 1,847.50 |
| 2019-10-30 | 3,635 | 3,650 | 3,610 | 3,650 | 6,300 | 1,825 |
| 2019-10-29 | 3,590 | 3,630 | 3,585 | 3,595 | 7,600 | 1,797.50 |
| 2019-10-28 | 3,635 | 3,635 | 3,585 | 3,590 | 8,200 | 1,795 |
| 2019-10-25 | 3,600 | 3,600 | 3,575 | 3,590 | 5,900 | 1,795 |
| 2019-10-24 | 3,575 | 3,590 | 3,565 | 3,590 | 3,900 | 1,795 |
| 2019-10-23 | 3,585 | 3,585 | 3,555 | 3,575 | 5,300 | 1,787.50 |
| 2019-10-21 | 3,575 | 3,580 | 3,560 | 3,570 | 4,700 | 1,785 |
| 2019-10-18 | 3,570 | 3,580 | 3,550 | 3,550 | 3,600 | 1,775 |
| 2019-10-17 | 3,570 | 3,590 | 3,555 | 3,555 | 3,800 | 1,777.50 |
| 2019-10-16 | 3,580 | 3,595 | 3,570 | 3,570 | 5,200 | 1,785 |
| 2019-10-15 | 3,550 | 3,565 | 3,545 | 3,560 | 4,500 | 1,780 |
| 2019-10-11 | 3,515 | 3,525 | 3,490 | 3,505 | 20,200 | 1,752.50 |
| 2019-10-10 | 3,550 | 3,550 | 3,520 | 3,520 | 8,800 | 1,760 |
| 2019-10-09 | 3,580 | 3,580 | 3,555 | 3,555 | 3,500 | 1,777.50 |
| 2019-10-08 | 3,570 | 3,600 | 3,570 | 3,590 | 2,900 | 1,795 |
| 2019-10-07 | 3,610 | 3,615 | 3,570 | 3,590 | 3,700 | 1,795 |
| 2019-10-04 | 3,580 | 3,605 | 3,570 | 3,600 | 3,800 | 1,800 |
| 2019-10-03 | 3,535 | 3,565 | 3,520 | 3,565 | 4,100 | 1,782.50 |
| 2019-10-02 | 3,525 | 3,575 | 3,520 | 3,545 | 4,300 | 1,772.50 |
| 2019-10-01 | 3,545 | 3,550 | 3,505 | 3,520 | 7,200 | 1,760 |
| 2019-09-30 | 3,580 | 3,580 | 3,505 | 3,545 | 10,100 | 1,772.50 |
| 2019-09-27 | 3,655 | 3,655 | 3,560 | 3,595 | 6,900 | 1,797.50 |
| 2019-09-26 | 3,650 | 3,680 | 3,630 | 3,680 | 10,200 | 1,840 |
| 2019-09-25 | 3,690 | 3,705 | 3,635 | 3,635 | 16,400 | 1,817.50 |
| 2019-09-24 | 3,630 | 3,700 | 3,625 | 3,645 | 15,500 | 1,822.50 |
| 2019-09-20 | 3,570 | 3,625 | 3,570 | 3,620 | 11,300 | 1,810 |
| 2019-09-19 | 3,560 | 3,700 | 3,560 | 3,605 | 25,800 | 1,802.50 |
| 2019-09-18 | 3,545 | 3,575 | 3,530 | 3,565 | 9,500 | 1,782.50 |
| 2019-09-17 | 3,540 | 3,540 | 3,525 | 3,530 | 5,600 | 1,765 |
| 2019-09-13 | 3,540 | 3,540 | 3,525 | 3,525 | 5,000 | 1,762.50 |
| 2019-09-12 | 3,535 | 3,550 | 3,530 | 3,545 | 4,800 | 1,772.50 |
| 2019-09-11 | 3,540 | 3,550 | 3,510 | 3,525 | 7,200 | 1,762.50 |
| 2019-09-10 | 3,500 | 3,550 | 3,500 | 3,550 | 11,100 | 1,775 |
| 2019-09-09 | 3,455 | 3,510 | 3,455 | 3,495 | 5,500 | 1,747.50 |
| 2019-09-06 | 3,440 | 3,470 | 3,440 | 3,455 | 5,400 | 1,727.50 |
| 2019-09-05 | 3,440 | 3,460 | 3,435 | 3,440 | 5,100 | 1,720 |
| 2019-09-04 | 3,445 | 3,445 | 3,420 | 3,435 | 7,500 | 1,717.50 |
| 2019-09-03 | 3,435 | 3,470 | 3,430 | 3,460 | 4,500 | 1,730 |
| 2019-09-02 | 3,465 | 3,475 | 3,405 | 3,425 | 21,400 | 1,712.50 |
| 2019-08-30 | 3,475 | 3,485 | 3,455 | 3,470 | 6,600 | 1,735 |
| 2019-08-29 | 3,480 | 3,480 | 3,460 | 3,475 | 2,600 | 1,737.50 |
| 2019-08-28 | 3,445 | 3,465 | 3,440 | 3,460 | 2,400 | 1,730 |
| 2019-08-27 | 3,450 | 3,450 | 3,425 | 3,425 | 2,000 | 1,712.50 |
| 2019-08-26 | 3,400 | 3,450 | 3,400 | 3,420 | 8,800 | 1,710 |
| 2019-08-23 | 3,490 | 3,490 | 3,420 | 3,420 | 7,800 | 1,710 |
| 2019-08-22 | 3,480 | 3,490 | 3,450 | 3,460 | 3,500 | 1,730 |
| 2019-08-21 | 3,425 | 3,480 | 3,405 | 3,460 | 5,000 | 1,730 |
| 2019-08-20 | 3,450 | 3,465 | 3,445 | 3,450 | 2,300 | 1,725 |
| 2019-08-19 | 3,465 | 3,470 | 3,430 | 3,430 | 5,900 | 1,715 |
| 2019-08-16 | 3,435 | 3,450 | 3,425 | 3,445 | 4,100 | 1,722.50 |
| 2019-08-15 | 3,405 | 3,440 | 3,390 | 3,435 | 19,300 | 1,717.50 |
| 2019-08-14 | 3,430 | 3,440 | 3,420 | 3,435 | 3,200 | 1,717.50 |
| 2019-08-13 | 3,420 | 3,425 | 3,405 | 3,410 | 7,200 | 1,705 |
| 2019-08-09 | 3,480 | 3,485 | 3,460 | 3,460 | 5,200 | 1,730 |
| 2019-08-08 | 3,505 | 3,505 | 3,450 | 3,490 | 6,200 | 1,745 |
| 2019-08-07 | 3,450 | 3,520 | 3,445 | 3,500 | 15,400 | 1,750 |
| 2019-08-06 | 3,440 | 3,475 | 3,405 | 3,450 | 20,300 | 1,725 |
| 2019-08-05 | 3,520 | 3,520 | 3,470 | 3,480 | 14,800 | 1,740 |
| 2019-08-02 | 3,595 | 3,595 | 3,530 | 3,530 | 11,300 | 1,765 |
| 2019-08-01 | 3,635 | 3,635 | 3,600 | 3,600 | 4,600 | 1,800 |
| 2019-07-31 | 3,645 | 3,645 | 3,615 | 3,645 | 12,600 | 1,822.50 |
| 2019-07-30 | 3,540 | 3,600 | 3,540 | 3,585 | 12,300 | 1,792.50 |
| 2019-07-29 | 3,540 | 3,540 | 3,505 | 3,540 | 7,300 | 1,770 |
| 2019-07-26 | 3,500 | 3,515 | 3,490 | 3,490 | 7,200 | 1,745 |
| 2019-07-25 | 3,500 | 3,520 | 3,500 | 3,510 | 5,400 | 1,755 |
| 2019-07-24 | 3,490 | 3,500 | 3,480 | 3,485 | 2,800 | 1,742.50 |
| 2019-07-23 | 3,470 | 3,505 | 3,470 | 3,490 | 1,700 | 1,745 |
| 2019-07-22 | 3,485 | 3,505 | 3,460 | 3,480 | 3,700 | 1,740 |
| 2019-07-19 | 3,460 | 3,495 | 3,460 | 3,475 | 3,200 | 1,737.50 |
| 2019-07-18 | 3,525 | 3,525 | 3,465 | 3,465 | 9,300 | 1,732.50 |
| 2019-07-17 | 3,515 | 3,530 | 3,500 | 3,515 | 10,200 | 1,757.50 |
| 2019-07-16 | 3,465 | 3,510 | 3,460 | 3,500 | 6,600 | 1,750 |
| 2019-07-12 | 3,515 | 3,515 | 3,465 | 3,470 | 12,200 | 1,735 |
| 2019-07-11 | 3,515 | 3,515 | 3,485 | 3,505 | 13,500 | 1,752.50 |
| 2019-07-10 | 3,470 | 3,485 | 3,465 | 3,485 | 4,400 | 1,742.50 |
| 2019-07-09 | 3,460 | 3,485 | 3,460 | 3,470 | 3,400 | 1,735 |
| 2019-07-08 | 3,470 | 3,490 | 3,470 | 3,485 | 5,000 | 1,742.50 |
| 2019-07-05 | 3,455 | 3,475 | 3,455 | 3,465 | 5,600 | 1,732.50 |
| 2019-07-04 | 3,435 | 3,455 | 3,435 | 3,455 | 3,400 | 1,727.50 |
| 2019-07-03 | 3,460 | 3,460 | 3,430 | 3,440 | 5,700 | 1,720 |
| 2019-07-02 | 3,430 | 3,465 | 3,430 | 3,465 | 6,500 | 1,732.50 |
| 2019-07-01 | 3,425 | 3,460 | 3,420 | 3,435 | 11,600 | 1,717.50 |
| 2019-06-28 | 3,410 | 3,430 | 3,400 | 3,420 | 16,100 | 1,710 |
| 2019-06-27 | 3,420 | 3,460 | 3,415 | 3,435 | 9,000 | 1,717.50 |
| 2019-06-26 | 3,405 | 3,430 | 3,400 | 3,420 | 4,000 | 1,710 |
| 2019-06-25 | 3,440 | 3,440 | 3,410 | 3,430 | 10,300 | 1,715 |
| 2019-06-24 | 3,425 | 3,460 | 3,410 | 3,450 | 5,300 | 1,725 |
| 2019-06-21 | 3,380 | 3,435 | 3,360 | 3,430 | 17,300 | 1,715 |
| 2019-06-20 | 3,395 | 3,405 | 3,335 | 3,375 | 21,300 | 1,687.50 |
| 2019-06-19 | 3,370 | 3,390 | 3,370 | 3,370 | 7,300 | 1,685 |
| 2019-06-18 | 3,350 | 3,375 | 3,350 | 3,370 | 15,200 | 1,685 |
| 2019-06-17 | 3,420 | 3,425 | 3,350 | 3,350 | 21,800 | 1,675 |
| 2019-06-14 | 3,415 | 3,470 | 3,395 | 3,415 | 25,300 | 1,707.50 |
| 2019-06-13 | 3,440 | 3,460 | 3,405 | 3,405 | 18,100 | 1,702.50 |
| 2019-06-12 | 3,410 | 3,415 | 3,395 | 3,415 | 4,900 | 1,707.50 |
| 2019-06-11 | 3,410 | 3,415 | 3,390 | 3,395 | 5,800 | 1,697.50 |
| 2019-06-10 | 3,400 | 3,410 | 3,385 | 3,395 | 5,200 | 1,697.50 |
| 2019-06-07 | 3,380 | 3,390 | 3,380 | 3,390 | 2,900 | 1,695 |
| 2019-06-06 | 3,385 | 3,390 | 3,370 | 3,375 | 5,200 | 1,687.50 |
| 2019-06-05 | 3,355 | 3,365 | 3,335 | 3,365 | 13,800 | 1,682.50 |
| 2019-06-04 | 3,355 | 3,360 | 3,330 | 3,350 | 7,700 | 1,675 |
| 2019-06-03 | 3,385 | 3,395 | 3,345 | 3,355 | 12,600 | 1,677.50 |
| 2019-05-31 | 3,385 | 3,400 | 3,385 | 3,400 | 5,500 | 1,700 |
| 2019-05-30 | 3,410 | 3,410 | 3,375 | 3,380 | 17,000 | 1,690 |
| 2019-05-29 | 3,395 | 3,410 | 3,390 | 3,410 | 9,700 | 1,705 |
| 2019-05-28 | 3,380 | 3,400 | 3,380 | 3,400 | 4,400 | 1,700 |
| 2019-05-27 | 3,385 | 3,390 | 3,370 | 3,375 | 5,700 | 1,687.50 |
| 2019-05-24 | 3,365 | 3,385 | 3,350 | 3,365 | 12,000 | 1,682.50 |
| 2019-05-23 | 3,375 | 3,375 | 3,350 | 3,355 | 10,800 | 1,677.50 |
| 2019-05-22 | 3,375 | 3,375 | 3,365 | 3,365 | 4,800 | 1,682.50 |
| 2019-05-21 | 3,375 | 3,380 | 3,355 | 3,375 | 12,700 | 1,687.50 |
| 2019-05-20 | 3,380 | 3,395 | 3,355 | 3,375 | 25,900 | 1,687.50 |
| 2019-05-17 | 3,385 | 3,400 | 3,365 | 3,380 | 17,900 | 1,690 |
| 2019-05-16 | 3,365 | 3,385 | 3,355 | 3,365 | 13,200 | 1,682.50 |
| 2019-05-15 | 3,345 | 3,370 | 3,330 | 3,350 | 25,700 | 1,675 |
| 2019-05-14 | 3,320 | 3,370 | 3,280 | 3,330 | 24,900 | 1,665 |
| 2019-05-13 | 3,365 | 3,385 | 3,355 | 3,355 | 21,700 | 1,677.50 |
| 2019-05-10 | 3,450 | 3,450 | 3,355 | 3,355 | 33,900 | 1,677.50 |
| 2019-05-09 | 3,470 | 3,485 | 3,450 | 3,450 | 10,700 | 1,725 |
| 2019-05-08 | 3,460 | 3,475 | 3,460 | 3,470 | 5,500 | 1,735 |
| 2019-05-07 | 3,470 | 3,495 | 3,460 | 3,460 | 26,000 | 1,730 |
| 2019-04-26 | 3,480 | 3,510 | 3,475 | 3,485 | 7,400 | 1,742.50 |
| 2019-04-25 | 3,490 | 3,505 | 3,470 | 3,475 | 13,000 | 1,737.50 |
| 2019-04-24 | 3,460 | 3,530 | 3,460 | 3,500 | 17,600 | 1,750 |
| 2019-04-23 | 3,470 | 3,495 | 3,455 | 3,455 | 14,100 | 1,727.50 |
| 2019-04-22 | 3,470 | 3,500 | 3,465 | 3,490 | 4,700 | 1,745 |
| 2019-04-19 | 3,505 | 3,510 | 3,460 | 3,460 | 5,800 | 1,730 |
| 2019-04-18 | 3,535 | 3,545 | 3,500 | 3,500 | 12,000 | 1,750 |
| 2019-04-17 | 3,530 | 3,545 | 3,515 | 3,530 | 12,400 | 1,765 |
| 2019-04-16 | 3,550 | 3,560 | 3,525 | 3,530 | 20,600 | 1,765 |
| 2019-04-15 | 3,510 | 3,530 | 3,500 | 3,510 | 7,300 | 1,755 |
| 2019-04-12 | 3,500 | 3,540 | 3,490 | 3,510 | 5,500 | 1,755 |
| 2019-04-11 | 3,495 | 3,515 | 3,490 | 3,505 | 2,900 | 1,752.50 |
| 2019-04-10 | 3,525 | 3,530 | 3,485 | 3,490 | 3,900 | 1,745 |
| 2019-04-09 | 3,520 | 3,545 | 3,510 | 3,535 | 7,500 | 1,767.50 |
| 2019-04-08 | 3,525 | 3,560 | 3,525 | 3,530 | 10,800 | 1,765 |
| 2019-04-05 | 3,530 | 3,545 | 3,510 | 3,540 | 7,000 | 1,770 |
| 2019-04-04 | 3,540 | 3,555 | 3,520 | 3,530 | 15,300 | 1,765 |
| 2019-04-03 | 3,455 | 3,550 | 3,455 | 3,540 | 13,100 | 1,770 |
| 2019-04-02 | 3,500 | 3,510 | 3,480 | 3,485 | 6,700 | 1,742.50 |
| 2019-04-01 | 3,525 | 3,525 | 3,480 | 3,495 | 11,300 | 1,747.50 |
| 2019-03-29 | 3,550 | 3,555 | 3,520 | 3,520 | 7,600 | 1,760 |
| 2019-03-28 | 3,590 | 3,595 | 3,555 | 3,560 | 7,800 | 1,780 |
| 2019-03-27 | 3,585 | 3,615 | 3,570 | 3,595 | 12,900 | 1,797.50 |
| 2019-03-26 | 3,680 | 3,680 | 3,650 | 3,670 | 29,500 | 1,835 |
| 2019-03-25 | 3,655 | 3,710 | 3,600 | 3,655 | 34,100 | 1,827.50 |
| 2019-03-22 | 3,650 | 3,705 | 3,645 | 3,675 | 26,100 | 1,837.50 |
| 2019-03-20 | 3,635 | 3,665 | 3,610 | 3,650 | 31,300 | 1,825 |
| 2019-03-19 | 3,640 | 3,700 | 3,620 | 3,665 | 25,400 | 1,832.50 |
| 2019-03-18 | 3,625 | 3,675 | 3,600 | 3,640 | 25,900 | 1,820 |
| 2019-03-15 | 3,605 | 3,630 | 3,600 | 3,625 | 23,000 | 1,812.50 |
| 2019-03-14 | 3,600 | 3,655 | 3,595 | 3,600 | 25,900 | 1,800 |
| 2019-03-13 | 3,605 | 3,620 | 3,595 | 3,600 | 21,800 | 1,800 |
| 2019-03-12 | 3,610 | 3,660 | 3,605 | 3,650 | 15,900 | 1,825 |
| 2019-03-11 | 3,685 | 3,685 | 3,590 | 3,600 | 31,000 | 1,800 |
| 2019-03-08 | 3,600 | 3,610 | 3,575 | 3,600 | 12,200 | 1,800 |
| 2019-03-07 | 3,630 | 3,655 | 3,595 | 3,645 | 15,100 | 1,822.50 |
| 2019-03-06 | 3,680 | 3,685 | 3,625 | 3,625 | 18,900 | 1,812.50 |
| 2019-03-05 | 3,730 | 3,750 | 3,655 | 3,700 | 32,200 | 1,850 |
| 2019-03-04 | 3,760 | 3,765 | 3,735 | 3,745 | 9,700 | 1,872.50 |
| 2019-03-01 | 3,765 | 3,800 | 3,750 | 3,760 | 15,700 | 1,880 |
| 2019-02-28 | 3,800 | 3,825 | 3,775 | 3,775 | 8,500 | 1,887.50 |
| 2019-02-27 | 3,790 | 3,825 | 3,770 | 3,810 | 7,900 | 1,905 |
| 2019-02-26 | 3,805 | 3,820 | 3,760 | 3,790 | 11,600 | 1,895 |
| 2019-02-25 | 3,855 | 3,860 | 3,830 | 3,830 | 7,800 | 1,915 |
| 2019-02-22 | 3,785 | 3,835 | 3,780 | 3,825 | 6,600 | 1,912.50 |
| 2019-02-21 | 3,795 | 3,840 | 3,770 | 3,785 | 4,700 | 1,892.50 |
| 2019-02-20 | 3,725 | 3,820 | 3,725 | 3,800 | 6,300 | 1,900 |
| 2019-02-19 | 3,720 | 3,775 | 3,720 | 3,720 | 5,200 | 1,860 |
| 2019-02-18 | 3,755 | 3,755 | 3,710 | 3,720 | 6,900 | 1,860 |
| 2019-02-15 | 3,760 | 3,760 | 3,705 | 3,710 | 5,500 | 1,855 |
| 2019-02-14 | 3,800 | 3,820 | 3,750 | 3,760 | 11,800 | 1,880 |
| 2019-02-13 | 3,765 | 3,815 | 3,765 | 3,800 | 2,200 | 1,900 |
| 2019-02-12 | 3,755 | 3,795 | 3,740 | 3,795 | 4,400 | 1,897.50 |
| 2019-02-08 | 3,810 | 3,810 | 3,735 | 3,760 | 5,400 | 1,880 |
| 2019-02-07 | 3,835 | 3,835 | 3,815 | 3,815 | 2,300 | 1,907.50 |
| 2019-02-06 | 3,860 | 3,870 | 3,805 | 3,810 | 4,500 | 1,905 |
| 2019-02-05 | 3,860 | 3,885 | 3,860 | 3,860 | 1,700 | 1,930 |
| 2019-02-04 | 3,885 | 3,885 | 3,860 | 3,860 | 4,500 | 1,930 |
| 2019-02-01 | 3,855 | 3,890 | 3,840 | 3,865 | 10,100 | 1,932.50 |
| 2019-01-31 | 3,890 | 3,890 | 3,855 | 3,855 | 4,800 | 1,927.50 |
| 2019-01-30 | 3,850 | 3,890 | 3,845 | 3,875 | 5,200 | 1,937.50 |
| 2019-01-29 | 3,880 | 3,885 | 3,845 | 3,845 | 6,700 | 1,922.50 |
| 2019-01-28 | 3,825 | 3,930 | 3,800 | 3,860 | 15,600 | 1,930 |
| 2019-01-25 | 3,785 | 3,850 | 3,785 | 3,795 | 21,800 | 1,897.50 |
| 2019-01-24 | 3,695 | 3,785 | 3,695 | 3,780 | 5,700 | 1,890 |
| 2019-01-23 | 3,705 | 3,745 | 3,695 | 3,710 | 4,900 | 1,855 |
| 2019-01-22 | 3,680 | 3,755 | 3,680 | 3,720 | 6,700 | 1,860 |
| 2019-01-21 | 3,695 | 3,705 | 3,655 | 3,680 | 12,000 | 1,840 |
| 2019-01-18 | 3,690 | 3,705 | 3,680 | 3,685 | 3,500 | 1,842.50 |
| 2019-01-17 | 3,710 | 3,750 | 3,690 | 3,720 | 6,200 | 1,860 |
| 2019-01-16 | 3,730 | 3,735 | 3,720 | 3,720 | 2,100 | 1,860 |
| 2019-01-15 | 3,710 | 3,740 | 3,710 | 3,735 | 2,200 | 1,867.50 |
| 2019-01-11 | 3,745 | 3,760 | 3,725 | 3,740 | 8,100 | 1,870 |
| 2019-01-10 | 3,780 | 3,780 | 3,715 | 3,740 | 6,700 | 1,870 |
| 2019-01-09 | 3,755 | 3,815 | 3,750 | 3,780 | 2,800 | 1,890 |
| 2019-01-08 | 3,790 | 3,820 | 3,760 | 3,785 | 7,900 | 1,892.50 |
| 2019-01-07 | 3,650 | 3,800 | 3,610 | 3,800 | 8,500 | 1,900 |
| 2019-01-04 | 3,565 | 3,610 | 3,555 | 3,600 | 9,000 | 1,800 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2012-09-26]1株→100株 [2005-07-26]1株→2株 [2004-09-27]1株→2株 [1999-08-02]1株→5株
