9551 メタウォーター(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 | 4,380 | 4,390 | 4,325 | 4,370 | 26,900 | 2,185 |
| 2019-12-27 | 4,250 | 4,330 | 4,215 | 4,315 | 30,400 | 2,157.50 |
| 2019-12-26 | 4,265 | 4,265 | 4,200 | 4,260 | 32,000 | 2,130 |
| 2019-12-25 | 4,290 | 4,290 | 4,250 | 4,275 | 15,600 | 2,137.50 |
| 2019-12-24 | 4,315 | 4,315 | 4,265 | 4,300 | 36,700 | 2,150 |
| 2019-12-23 | 4,350 | 4,360 | 4,285 | 4,295 | 16,900 | 2,147.50 |
| 2019-12-20 | 4,415 | 4,415 | 4,345 | 4,350 | 47,300 | 2,175 |
| 2019-12-19 | 4,425 | 4,460 | 4,385 | 4,435 | 30,900 | 2,217.50 |
| 2019-12-18 | 4,375 | 4,460 | 4,365 | 4,415 | 48,400 | 2,207.50 |
| 2019-12-17 | 4,340 | 4,400 | 4,315 | 4,390 | 75,300 | 2,195 |
| 2019-12-16 | 4,230 | 4,290 | 4,215 | 4,285 | 57,100 | 2,142.50 |
| 2019-12-13 | 4,200 | 4,250 | 4,160 | 4,240 | 55,800 | 2,120 |
| 2019-12-12 | 4,200 | 4,225 | 4,140 | 4,160 | 17,500 | 2,080 |
| 2019-12-11 | 4,210 | 4,225 | 4,150 | 4,170 | 22,000 | 2,085 |
| 2019-12-10 | 4,250 | 4,250 | 4,190 | 4,230 | 30,500 | 2,115 |
| 2019-12-09 | 4,245 | 4,250 | 4,190 | 4,195 | 38,600 | 2,097.50 |
| 2019-12-06 | 4,165 | 4,205 | 4,130 | 4,200 | 44,800 | 2,100 |
| 2019-12-05 | 4,150 | 4,165 | 4,095 | 4,155 | 34,100 | 2,077.50 |
| 2019-12-04 | 4,100 | 4,210 | 4,090 | 4,130 | 77,000 | 2,065 |
| 2019-12-03 | 4,000 | 4,100 | 3,990 | 4,090 | 62,700 | 2,045 |
| 2019-12-02 | 4,060 | 4,110 | 4,030 | 4,070 | 63,800 | 2,035 |
| 2019-11-29 | 4,010 | 4,040 | 3,965 | 3,990 | 62,400 | 1,995 |
| 2019-11-28 | 4,035 | 4,125 | 4,015 | 4,055 | 59,900 | 2,027.50 |
| 2019-11-27 | 4,000 | 4,030 | 3,980 | 4,025 | 31,500 | 2,012.50 |
| 2019-11-26 | 3,980 | 4,005 | 3,940 | 4,000 | 64,300 | 2,000 |
| 2019-11-25 | 3,990 | 3,990 | 3,910 | 3,930 | 47,400 | 1,965 |
| 2019-11-22 | 3,985 | 3,985 | 3,940 | 3,960 | 39,200 | 1,980 |
| 2019-11-21 | 4,005 | 4,005 | 3,920 | 3,995 | 37,800 | 1,997.50 |
| 2019-11-20 | 4,000 | 4,005 | 3,970 | 3,985 | 36,800 | 1,992.50 |
| 2019-11-19 | 3,980 | 4,015 | 3,950 | 4,000 | 33,200 | 2,000 |
| 2019-11-18 | 3,990 | 4,045 | 3,955 | 3,970 | 55,000 | 1,985 |
| 2019-11-15 | 3,945 | 4,040 | 3,945 | 4,015 | 57,500 | 2,007.50 |
| 2019-11-14 | 3,880 | 3,920 | 3,860 | 3,910 | 69,600 | 1,955 |
| 2019-11-13 | 3,945 | 3,945 | 3,880 | 3,895 | 61,900 | 1,947.50 |
| 2019-11-12 | 4,000 | 4,015 | 3,960 | 3,970 | 56,800 | 1,985 |
| 2019-11-11 | 4,020 | 4,040 | 3,960 | 4,015 | 90,100 | 2,007.50 |
| 2019-11-08 | 4,085 | 4,085 | 4,010 | 4,040 | 65,100 | 2,020 |
| 2019-11-07 | 3,995 | 4,055 | 3,955 | 4,055 | 72,300 | 2,027.50 |
| 2019-11-06 | 4,095 | 4,095 | 3,990 | 4,015 | 83,800 | 2,007.50 |
| 2019-11-05 | 4,155 | 4,155 | 4,090 | 4,145 | 66,300 | 2,072.50 |
| 2019-11-01 | 4,195 | 4,200 | 4,060 | 4,150 | 80,900 | 2,075 |
| 2019-10-31 | 4,100 | 4,265 | 4,085 | 4,250 | 142,100 | 2,125 |
| 2019-10-30 | 4,055 | 4,210 | 4,040 | 4,085 | 157,300 | 2,042.50 |
| 2019-10-29 | 3,910 | 4,010 | 3,855 | 3,915 | 69,000 | 1,957.50 |
| 2019-10-28 | 3,840 | 3,885 | 3,835 | 3,875 | 51,800 | 1,937.50 |
| 2019-10-25 | 3,850 | 3,850 | 3,790 | 3,795 | 26,200 | 1,897.50 |
| 2019-10-24 | 3,855 | 3,855 | 3,780 | 3,820 | 38,500 | 1,910 |
| 2019-10-23 | 3,775 | 3,840 | 3,770 | 3,810 | 59,300 | 1,905 |
| 2019-10-21 | 3,700 | 3,780 | 3,695 | 3,755 | 52,600 | 1,877.50 |
| 2019-10-18 | 3,680 | 3,710 | 3,655 | 3,680 | 41,700 | 1,840 |
| 2019-10-17 | 3,710 | 3,710 | 3,665 | 3,680 | 23,800 | 1,840 |
| 2019-10-16 | 3,745 | 3,780 | 3,700 | 3,720 | 56,700 | 1,860 |
| 2019-10-15 | 3,680 | 3,695 | 3,660 | 3,680 | 27,000 | 1,840 |
| 2019-10-11 | 3,645 | 3,650 | 3,610 | 3,650 | 30,900 | 1,825 |
| 2019-10-10 | 3,645 | 3,675 | 3,625 | 3,645 | 40,700 | 1,822.50 |
| 2019-10-09 | 3,625 | 3,640 | 3,605 | 3,635 | 58,300 | 1,817.50 |
| 2019-10-08 | 3,635 | 3,635 | 3,555 | 3,580 | 80,700 | 1,790 |
| 2019-10-07 | 3,680 | 3,680 | 3,590 | 3,615 | 45,200 | 1,807.50 |
| 2019-10-04 | 3,615 | 3,650 | 3,585 | 3,645 | 23,800 | 1,822.50 |
| 2019-10-03 | 3,660 | 3,665 | 3,600 | 3,625 | 44,400 | 1,812.50 |
| 2019-10-02 | 3,670 | 3,705 | 3,635 | 3,705 | 33,200 | 1,852.50 |
| 2019-10-01 | 3,655 | 3,705 | 3,655 | 3,670 | 26,700 | 1,835 |
| 2019-09-30 | 3,640 | 3,685 | 3,630 | 3,675 | 42,600 | 1,837.50 |
| 2019-09-27 | 3,720 | 3,720 | 3,650 | 3,690 | 45,200 | 1,845 |
| 2019-09-26 | 3,770 | 3,770 | 3,700 | 3,715 | 44,100 | 1,857.50 |
| 2019-09-25 | 3,745 | 3,745 | 3,700 | 3,720 | 38,700 | 1,860 |
| 2019-09-24 | 3,870 | 3,885 | 3,765 | 3,775 | 52,300 | 1,887.50 |
| 2019-09-20 | 3,805 | 3,860 | 3,785 | 3,820 | 71,700 | 1,910 |
| 2019-09-19 | 3,740 | 3,815 | 3,730 | 3,750 | 68,700 | 1,875 |
| 2019-09-18 | 3,670 | 3,715 | 3,655 | 3,700 | 53,600 | 1,850 |
| 2019-09-17 | 3,615 | 3,745 | 3,575 | 3,670 | 78,400 | 1,835 |
| 2019-09-13 | 3,625 | 3,630 | 3,575 | 3,600 | 62,000 | 1,800 |
| 2019-09-12 | 3,595 | 3,635 | 3,555 | 3,615 | 64,200 | 1,807.50 |
| 2019-09-11 | 3,550 | 3,590 | 3,505 | 3,580 | 75,800 | 1,790 |
| 2019-09-10 | 3,620 | 3,620 | 3,550 | 3,565 | 68,300 | 1,782.50 |
| 2019-09-09 | 3,570 | 3,645 | 3,570 | 3,640 | 47,500 | 1,820 |
| 2019-09-06 | 3,640 | 3,640 | 3,530 | 3,580 | 56,500 | 1,790 |
| 2019-09-05 | 3,605 | 3,645 | 3,595 | 3,645 | 39,400 | 1,822.50 |
| 2019-09-04 | 3,560 | 3,615 | 3,560 | 3,595 | 37,000 | 1,797.50 |
| 2019-09-03 | 3,550 | 3,640 | 3,550 | 3,600 | 65,000 | 1,800 |
| 2019-09-02 | 3,665 | 3,665 | 3,585 | 3,585 | 40,800 | 1,792.50 |
| 2019-08-30 | 3,655 | 3,710 | 3,640 | 3,680 | 64,600 | 1,840 |
| 2019-08-29 | 3,645 | 3,670 | 3,610 | 3,645 | 41,600 | 1,822.50 |
| 2019-08-28 | 3,670 | 3,695 | 3,610 | 3,650 | 62,400 | 1,825 |
| 2019-08-27 | 3,755 | 3,760 | 3,670 | 3,685 | 60,100 | 1,842.50 |
| 2019-08-26 | 3,700 | 3,760 | 3,695 | 3,730 | 56,900 | 1,865 |
| 2019-08-23 | 3,765 | 3,765 | 3,730 | 3,760 | 23,600 | 1,880 |
| 2019-08-22 | 3,795 | 3,795 | 3,730 | 3,775 | 37,800 | 1,887.50 |
| 2019-08-21 | 3,815 | 3,815 | 3,760 | 3,805 | 35,900 | 1,902.50 |
| 2019-08-20 | 3,890 | 3,925 | 3,820 | 3,850 | 42,300 | 1,925 |
| 2019-08-19 | 3,900 | 3,945 | 3,830 | 3,870 | 75,100 | 1,935 |
| 2019-08-16 | 3,715 | 3,860 | 3,715 | 3,800 | 55,300 | 1,900 |
| 2019-08-15 | 3,650 | 3,740 | 3,640 | 3,725 | 20,400 | 1,862.50 |
| 2019-08-14 | 3,695 | 3,710 | 3,670 | 3,710 | 37,000 | 1,855 |
| 2019-08-13 | 3,665 | 3,715 | 3,635 | 3,695 | 48,600 | 1,847.50 |
| 2019-08-09 | 3,675 | 3,740 | 3,655 | 3,700 | 65,600 | 1,850 |
| 2019-08-08 | 3,655 | 3,710 | 3,655 | 3,665 | 27,000 | 1,832.50 |
| 2019-08-07 | 3,680 | 3,720 | 3,655 | 3,710 | 40,400 | 1,855 |
| 2019-08-06 | 3,620 | 3,765 | 3,620 | 3,710 | 46,300 | 1,855 |
| 2019-08-05 | 3,730 | 3,775 | 3,650 | 3,710 | 68,100 | 1,855 |
| 2019-08-02 | 3,700 | 3,780 | 3,685 | 3,765 | 102,800 | 1,882.50 |
| 2019-08-01 | 3,665 | 3,835 | 3,650 | 3,770 | 84,500 | 1,885 |
| 2019-07-31 | 3,720 | 3,740 | 3,640 | 3,655 | 132,500 | 1,827.50 |
| 2019-07-30 | 3,935 | 3,940 | 3,760 | 3,785 | 160,300 | 1,892.50 |
| 2019-07-29 | 3,830 | 4,080 | 3,805 | 3,995 | 293,700 | 1,997.50 |
| 2019-07-26 | 3,720 | 3,825 | 3,570 | 3,760 | 266,700 | 1,880 |
| 2019-07-25 | 3,560 | 3,560 | 3,515 | 3,515 | 66,200 | 1,757.50 |
| 2019-07-24 | 3,595 | 3,595 | 3,530 | 3,530 | 40,800 | 1,765 |
| 2019-07-23 | 3,600 | 3,600 | 3,535 | 3,580 | 31,900 | 1,790 |
| 2019-07-22 | 3,610 | 3,630 | 3,555 | 3,560 | 37,400 | 1,780 |
| 2019-07-19 | 3,550 | 3,600 | 3,515 | 3,600 | 29,000 | 1,800 |
| 2019-07-18 | 3,550 | 3,590 | 3,545 | 3,570 | 61,100 | 1,785 |
| 2019-07-17 | 3,630 | 3,630 | 3,530 | 3,555 | 41,800 | 1,777.50 |
| 2019-07-16 | 3,575 | 3,600 | 3,530 | 3,560 | 42,900 | 1,780 |
| 2019-07-12 | 3,500 | 3,570 | 3,460 | 3,555 | 41,300 | 1,777.50 |
| 2019-07-11 | 3,415 | 3,505 | 3,405 | 3,490 | 34,000 | 1,745 |
| 2019-07-10 | 3,375 | 3,390 | 3,360 | 3,385 | 31,000 | 1,692.50 |
| 2019-07-09 | 3,425 | 3,435 | 3,370 | 3,380 | 16,800 | 1,690 |
| 2019-07-08 | 3,470 | 3,470 | 3,440 | 3,445 | 19,600 | 1,722.50 |
| 2019-07-05 | 3,480 | 3,480 | 3,440 | 3,455 | 23,500 | 1,727.50 |
| 2019-07-04 | 3,480 | 3,500 | 3,440 | 3,485 | 16,400 | 1,742.50 |
| 2019-07-03 | 3,450 | 3,515 | 3,450 | 3,480 | 36,500 | 1,740 |
| 2019-07-02 | 3,400 | 3,440 | 3,390 | 3,440 | 22,800 | 1,720 |
| 2019-07-01 | 3,405 | 3,415 | 3,365 | 3,415 | 39,100 | 1,707.50 |
| 2019-06-28 | 3,325 | 3,340 | 3,295 | 3,335 | 24,100 | 1,667.50 |
| 2019-06-27 | 3,320 | 3,350 | 3,295 | 3,325 | 27,400 | 1,662.50 |
| 2019-06-26 | 3,345 | 3,345 | 3,285 | 3,310 | 46,800 | 1,655 |
| 2019-06-25 | 3,360 | 3,370 | 3,325 | 3,350 | 19,800 | 1,675 |
| 2019-06-24 | 3,355 | 3,365 | 3,320 | 3,330 | 21,000 | 1,665 |
| 2019-06-21 | 3,370 | 3,385 | 3,340 | 3,350 | 33,200 | 1,675 |
| 2019-06-20 | 3,350 | 3,380 | 3,325 | 3,380 | 32,300 | 1,690 |
| 2019-06-19 | 3,335 | 3,355 | 3,305 | 3,335 | 38,600 | 1,667.50 |
| 2019-06-18 | 3,300 | 3,375 | 3,270 | 3,285 | 52,900 | 1,642.50 |
| 2019-06-17 | 3,245 | 3,285 | 3,240 | 3,280 | 28,200 | 1,640 |
| 2019-06-14 | 3,240 | 3,260 | 3,220 | 3,235 | 19,200 | 1,617.50 |
| 2019-06-13 | 3,315 | 3,315 | 3,210 | 3,230 | 55,800 | 1,615 |
| 2019-06-12 | 3,275 | 3,340 | 3,275 | 3,320 | 47,700 | 1,660 |
| 2019-06-11 | 3,295 | 3,300 | 3,250 | 3,275 | 46,800 | 1,637.50 |
| 2019-06-10 | 3,300 | 3,310 | 3,210 | 3,290 | 56,000 | 1,645 |
| 2019-06-07 | 3,230 | 3,255 | 3,230 | 3,245 | 25,000 | 1,622.50 |
| 2019-06-06 | 3,230 | 3,265 | 3,230 | 3,230 | 23,200 | 1,615 |
| 2019-06-05 | 3,240 | 3,260 | 3,205 | 3,260 | 30,300 | 1,630 |
| 2019-06-04 | 3,205 | 3,235 | 3,190 | 3,235 | 30,200 | 1,617.50 |
| 2019-06-03 | 3,200 | 3,245 | 3,195 | 3,215 | 17,000 | 1,607.50 |
| 2019-05-31 | 3,265 | 3,290 | 3,230 | 3,250 | 35,700 | 1,625 |
| 2019-05-30 | 3,325 | 3,325 | 3,270 | 3,310 | 23,500 | 1,655 |
| 2019-05-29 | 3,280 | 3,335 | 3,260 | 3,330 | 27,600 | 1,665 |
| 2019-05-28 | 3,315 | 3,315 | 3,295 | 3,315 | 20,200 | 1,657.50 |
| 2019-05-27 | 3,310 | 3,330 | 3,285 | 3,320 | 10,800 | 1,660 |
| 2019-05-24 | 3,280 | 3,320 | 3,235 | 3,310 | 33,500 | 1,655 |
| 2019-05-23 | 3,295 | 3,305 | 3,265 | 3,280 | 18,800 | 1,640 |
| 2019-05-22 | 3,350 | 3,350 | 3,280 | 3,315 | 30,800 | 1,657.50 |
| 2019-05-21 | 3,305 | 3,360 | 3,280 | 3,350 | 32,000 | 1,675 |
| 2019-05-20 | 3,400 | 3,400 | 3,320 | 3,330 | 26,000 | 1,665 |
| 2019-05-17 | 3,370 | 3,395 | 3,325 | 3,385 | 23,400 | 1,692.50 |
| 2019-05-16 | 3,305 | 3,385 | 3,300 | 3,340 | 48,600 | 1,670 |
| 2019-05-15 | 3,300 | 3,320 | 3,265 | 3,305 | 30,100 | 1,652.50 |
| 2019-05-14 | 3,150 | 3,280 | 3,115 | 3,280 | 35,900 | 1,640 |
| 2019-05-13 | 3,260 | 3,285 | 3,205 | 3,215 | 55,000 | 1,607.50 |
| 2019-05-10 | 3,315 | 3,355 | 3,280 | 3,320 | 60,600 | 1,660 |
| 2019-05-09 | 3,340 | 3,390 | 3,315 | 3,340 | 73,600 | 1,670 |
| 2019-05-08 | 3,380 | 3,390 | 3,280 | 3,295 | 83,800 | 1,647.50 |
| 2019-05-07 | 3,420 | 3,495 | 3,405 | 3,435 | 83,200 | 1,717.50 |
| 2019-04-26 | 3,190 | 3,350 | 3,180 | 3,335 | 172,000 | 1,667.50 |
| 2019-04-25 | 3,175 | 3,190 | 3,140 | 3,140 | 36,200 | 1,570 |
| 2019-04-24 | 3,150 | 3,175 | 3,135 | 3,175 | 16,700 | 1,587.50 |
| 2019-04-23 | 3,150 | 3,190 | 3,150 | 3,150 | 19,300 | 1,575 |
| 2019-04-22 | 3,115 | 3,175 | 3,110 | 3,150 | 19,900 | 1,575 |
| 2019-04-19 | 3,105 | 3,150 | 3,105 | 3,115 | 12,000 | 1,557.50 |
| 2019-04-18 | 3,135 | 3,135 | 3,075 | 3,095 | 20,900 | 1,547.50 |
| 2019-04-17 | 3,165 | 3,170 | 3,130 | 3,135 | 12,900 | 1,567.50 |
| 2019-04-16 | 3,190 | 3,190 | 3,145 | 3,165 | 14,700 | 1,582.50 |
| 2019-04-15 | 3,150 | 3,200 | 3,150 | 3,190 | 44,800 | 1,595 |
| 2019-04-12 | 3,110 | 3,125 | 3,105 | 3,115 | 8,800 | 1,557.50 |
| 2019-04-11 | 3,125 | 3,145 | 3,110 | 3,130 | 21,900 | 1,565 |
| 2019-04-10 | 3,120 | 3,125 | 3,110 | 3,125 | 7,900 | 1,562.50 |
| 2019-04-09 | 3,115 | 3,160 | 3,100 | 3,150 | 22,700 | 1,575 |
| 2019-04-08 | 3,135 | 3,160 | 3,070 | 3,080 | 30,000 | 1,540 |
| 2019-04-05 | 3,155 | 3,155 | 3,115 | 3,150 | 19,800 | 1,575 |
| 2019-04-04 | 3,150 | 3,165 | 3,120 | 3,130 | 35,600 | 1,565 |
| 2019-04-03 | 3,120 | 3,155 | 3,105 | 3,155 | 32,500 | 1,577.50 |
| 2019-04-02 | 3,140 | 3,160 | 3,115 | 3,145 | 24,300 | 1,572.50 |
| 2019-04-01 | 3,115 | 3,145 | 3,110 | 3,125 | 47,000 | 1,562.50 |
| 2019-03-29 | 3,095 | 3,140 | 3,075 | 3,120 | 29,300 | 1,560 |
| 2019-03-28 | 3,070 | 3,100 | 3,025 | 3,045 | 24,000 | 1,522.50 |
| 2019-03-27 | 3,070 | 3,115 | 3,060 | 3,095 | 23,100 | 1,547.50 |
| 2019-03-26 | 3,060 | 3,120 | 3,060 | 3,115 | 51,600 | 1,557.50 |
| 2019-03-25 | 3,050 | 3,065 | 3,015 | 3,050 | 46,300 | 1,525 |
| 2019-03-22 | 3,035 | 3,060 | 3,030 | 3,040 | 45,000 | 1,520 |
| 2019-03-20 | 3,060 | 3,060 | 3,025 | 3,040 | 13,100 | 1,520 |
| 2019-03-19 | 3,055 | 3,060 | 3,035 | 3,040 | 11,900 | 1,520 |
| 2019-03-18 | 3,070 | 3,070 | 3,030 | 3,060 | 19,800 | 1,530 |
| 2019-03-15 | 3,000 | 3,055 | 3,000 | 3,035 | 26,100 | 1,517.50 |
| 2019-03-14 | 3,065 | 3,065 | 3,005 | 3,010 | 21,000 | 1,505 |
| 2019-03-13 | 3,035 | 3,055 | 3,025 | 3,045 | 42,000 | 1,522.50 |
| 2019-03-12 | 3,075 | 3,095 | 3,030 | 3,030 | 49,800 | 1,515 |
| 2019-03-11 | 3,070 | 3,085 | 3,045 | 3,050 | 26,600 | 1,525 |
| 2019-03-08 | 3,065 | 3,120 | 3,065 | 3,075 | 48,700 | 1,537.50 |
| 2019-03-07 | 3,075 | 3,115 | 3,075 | 3,105 | 21,700 | 1,552.50 |
| 2019-03-06 | 3,110 | 3,125 | 3,095 | 3,110 | 18,400 | 1,555 |
| 2019-03-05 | 3,110 | 3,140 | 3,110 | 3,125 | 14,000 | 1,562.50 |
| 2019-03-04 | 3,115 | 3,160 | 3,115 | 3,145 | 22,700 | 1,572.50 |
| 2019-03-01 | 3,150 | 3,150 | 3,105 | 3,115 | 22,400 | 1,557.50 |
| 2019-02-28 | 3,130 | 3,150 | 3,110 | 3,130 | 27,700 | 1,565 |
| 2019-02-27 | 3,105 | 3,125 | 3,100 | 3,100 | 25,900 | 1,550 |
| 2019-02-26 | 3,120 | 3,125 | 3,085 | 3,110 | 16,200 | 1,555 |
| 2019-02-25 | 3,105 | 3,140 | 3,100 | 3,120 | 36,900 | 1,560 |
| 2019-02-22 | 3,070 | 3,090 | 3,055 | 3,085 | 22,900 | 1,542.50 |
| 2019-02-21 | 3,085 | 3,105 | 3,070 | 3,075 | 27,500 | 1,537.50 |
| 2019-02-20 | 3,075 | 3,115 | 3,070 | 3,105 | 29,300 | 1,552.50 |
| 2019-02-19 | 3,110 | 3,125 | 3,085 | 3,085 | 26,700 | 1,542.50 |
| 2019-02-18 | 3,110 | 3,135 | 3,095 | 3,135 | 22,600 | 1,567.50 |
| 2019-02-15 | 3,040 | 3,095 | 3,030 | 3,095 | 26,300 | 1,547.50 |
| 2019-02-14 | 3,080 | 3,115 | 3,045 | 3,050 | 32,100 | 1,525 |
| 2019-02-13 | 3,120 | 3,120 | 3,065 | 3,065 | 38,700 | 1,532.50 |
| 2019-02-12 | 3,115 | 3,140 | 3,105 | 3,115 | 59,800 | 1,557.50 |
| 2019-02-08 | 3,100 | 3,145 | 3,090 | 3,105 | 42,500 | 1,552.50 |
| 2019-02-07 | 3,120 | 3,160 | 3,100 | 3,110 | 62,200 | 1,555 |
| 2019-02-06 | 3,100 | 3,120 | 3,080 | 3,120 | 50,900 | 1,560 |
| 2019-02-05 | 3,080 | 3,105 | 3,075 | 3,100 | 71,500 | 1,550 |
| 2019-02-04 | 3,065 | 3,105 | 3,035 | 3,085 | 48,600 | 1,542.50 |
| 2019-02-01 | 3,030 | 3,050 | 3,020 | 3,035 | 63,700 | 1,517.50 |
| 2019-01-31 | 2,949 | 3,055 | 2,949 | 3,030 | 138,200 | 1,515 |
| 2019-01-30 | 2,968 | 2,978 | 2,894 | 2,901 | 90,800 | 1,450.50 |
| 2019-01-29 | 2,974 | 2,994 | 2,962 | 2,980 | 68,300 | 1,490 |
| 2019-01-28 | 2,954 | 2,974 | 2,940 | 2,944 | 43,500 | 1,472 |
| 2019-01-25 | 2,950 | 2,964 | 2,920 | 2,939 | 32,000 | 1,469.50 |
| 2019-01-24 | 2,951 | 2,962 | 2,924 | 2,930 | 50,700 | 1,465 |
| 2019-01-23 | 2,960 | 2,983 | 2,945 | 2,951 | 33,500 | 1,475.50 |
| 2019-01-22 | 3,030 | 3,030 | 2,975 | 2,991 | 28,700 | 1,495.50 |
| 2019-01-21 | 3,025 | 3,035 | 2,998 | 3,015 | 33,200 | 1,507.50 |
| 2019-01-18 | 3,010 | 3,040 | 2,996 | 2,999 | 27,400 | 1,499.50 |
| 2019-01-17 | 2,975 | 2,999 | 2,962 | 2,998 | 28,900 | 1,499 |
| 2019-01-16 | 2,978 | 3,010 | 2,962 | 2,972 | 27,400 | 1,486 |
| 2019-01-15 | 3,010 | 3,030 | 2,998 | 3,010 | 33,900 | 1,505 |
| 2019-01-11 | 2,976 | 3,045 | 2,974 | 3,010 | 47,900 | 1,505 |
| 2019-01-10 | 2,917 | 2,966 | 2,917 | 2,947 | 31,200 | 1,473.50 |
| 2019-01-09 | 2,986 | 3,005 | 2,941 | 2,945 | 34,500 | 1,472.50 |
| 2019-01-08 | 3,000 | 3,050 | 2,968 | 2,976 | 43,100 | 1,488 |
| 2019-01-07 | 2,999 | 3,050 | 2,937 | 3,040 | 48,400 | 1,520 |
| 2019-01-04 | 2,910 | 2,963 | 2,868 | 2,912 | 52,600 | 1,456 |
分割・併合履歴 ： [2020-09-29]1株→2株