9719 SCSK(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 | 5,720 | 5,740 | 5,650 | 5,670 | 139,800 | 1,890 |
| 2019-12-27 | 5,700 | 5,740 | 5,650 | 5,690 | 134,400 | 1,896.67 |
| 2019-12-26 | 5,760 | 5,780 | 5,710 | 5,720 | 101,600 | 1,906.67 |
| 2019-12-25 | 5,770 | 5,830 | 5,750 | 5,760 | 185,000 | 1,920 |
| 2019-12-24 | 5,680 | 5,750 | 5,660 | 5,740 | 163,800 | 1,913.33 |
| 2019-12-23 | 5,760 | 5,760 | 5,700 | 5,700 | 143,800 | 1,900 |
| 2019-12-20 | 5,700 | 5,720 | 5,670 | 5,720 | 270,200 | 1,906.67 |
| 2019-12-19 | 5,730 | 5,760 | 5,700 | 5,700 | 157,900 | 1,900 |
| 2019-12-18 | 5,800 | 5,820 | 5,730 | 5,770 | 152,400 | 1,923.33 |
| 2019-12-17 | 5,780 | 5,790 | 5,740 | 5,790 | 215,600 | 1,930 |
| 2019-12-16 | 5,840 | 5,850 | 5,790 | 5,800 | 138,700 | 1,933.33 |
| 2019-12-13 | 5,890 | 5,900 | 5,770 | 5,790 | 202,200 | 1,930 |
| 2019-12-12 | 5,870 | 5,890 | 5,790 | 5,850 | 160,800 | 1,950 |
| 2019-12-11 | 5,910 | 5,960 | 5,870 | 5,920 | 176,200 | 1,973.33 |
| 2019-12-10 | 5,800 | 5,920 | 5,790 | 5,890 | 232,500 | 1,963.33 |
| 2019-12-09 | 5,770 | 5,780 | 5,720 | 5,780 | 120,300 | 1,926.67 |
| 2019-12-06 | 5,760 | 5,790 | 5,740 | 5,790 | 111,600 | 1,930 |
| 2019-12-05 | 5,870 | 5,880 | 5,770 | 5,790 | 198,000 | 1,930 |
| 2019-12-04 | 5,790 | 5,910 | 5,760 | 5,890 | 282,100 | 1,963.33 |
| 2019-12-03 | 5,710 | 5,780 | 5,680 | 5,770 | 200,600 | 1,923.33 |
| 2019-12-02 | 5,750 | 5,790 | 5,730 | 5,770 | 123,800 | 1,923.33 |
| 2019-11-29 | 5,750 | 5,770 | 5,710 | 5,730 | 151,300 | 1,910 |
| 2019-11-28 | 5,840 | 5,840 | 5,750 | 5,770 | 163,700 | 1,923.33 |
| 2019-11-27 | 5,800 | 5,870 | 5,780 | 5,840 | 138,300 | 1,946.67 |
| 2019-11-26 | 5,820 | 5,840 | 5,750 | 5,750 | 216,300 | 1,916.67 |
| 2019-11-25 | 5,760 | 5,780 | 5,720 | 5,720 | 116,300 | 1,906.67 |
| 2019-11-22 | 5,720 | 5,770 | 5,690 | 5,760 | 185,000 | 1,920 |
| 2019-11-21 | 5,750 | 5,750 | 5,660 | 5,740 | 218,500 | 1,913.33 |
| 2019-11-20 | 5,760 | 5,790 | 5,740 | 5,790 | 172,600 | 1,930 |
| 2019-11-19 | 5,750 | 5,790 | 5,720 | 5,770 | 257,200 | 1,923.33 |
| 2019-11-18 | 5,700 | 5,760 | 5,690 | 5,760 | 188,300 | 1,920 |
| 2019-11-15 | 5,700 | 5,730 | 5,650 | 5,680 | 397,800 | 1,893.33 |
| 2019-11-14 | 5,820 | 5,850 | 5,720 | 5,740 | 350,300 | 1,913.33 |
| 2019-11-13 | 5,870 | 5,910 | 5,820 | 5,870 | 308,800 | 1,956.67 |
| 2019-11-12 | 5,800 | 5,850 | 5,770 | 5,820 | 390,300 | 1,940 |
| 2019-11-11 | 5,740 | 5,780 | 5,680 | 5,750 | 331,900 | 1,916.67 |
| 2019-11-08 | 5,650 | 5,750 | 5,640 | 5,670 | 371,800 | 1,890 |
| 2019-11-07 | 5,570 | 5,690 | 5,520 | 5,660 | 290,300 | 1,886.67 |
| 2019-11-06 | 5,690 | 5,700 | 5,510 | 5,520 | 205,700 | 1,840 |
| 2019-11-05 | 5,580 | 5,660 | 5,560 | 5,620 | 341,500 | 1,873.33 |
| 2019-11-01 | 5,520 | 5,620 | 5,500 | 5,530 | 497,100 | 1,843.33 |
| 2019-10-31 | 5,310 | 5,570 | 5,260 | 5,540 | 819,600 | 1,846.67 |
| 2019-10-30 | 5,110 | 5,200 | 5,060 | 5,110 | 787,700 | 1,703.33 |
| 2019-10-29 | 5,120 | 5,170 | 5,100 | 5,120 | 376,600 | 1,706.67 |
| 2019-10-28 | 5,120 | 5,120 | 5,080 | 5,100 | 248,000 | 1,700 |
| 2019-10-25 | 5,190 | 5,220 | 5,140 | 5,160 | 257,100 | 1,720 |
| 2019-10-24 | 5,070 | 5,150 | 5,030 | 5,100 | 269,700 | 1,700 |
| 2019-10-23 | 5,050 | 5,060 | 4,990 | 5,040 | 319,300 | 1,680 |
| 2019-10-21 | 5,090 | 5,140 | 5,050 | 5,090 | 230,800 | 1,696.67 |
| 2019-10-18 | 5,140 | 5,190 | 5,040 | 5,060 | 220,700 | 1,686.67 |
| 2019-10-17 | 5,090 | 5,190 | 5,050 | 5,120 | 262,600 | 1,706.67 |
| 2019-10-16 | 5,240 | 5,240 | 5,060 | 5,100 | 356,700 | 1,700 |
| 2019-10-15 | 5,200 | 5,250 | 5,180 | 5,200 | 234,200 | 1,733.33 |
| 2019-10-11 | 5,180 | 5,180 | 5,130 | 5,150 | 149,700 | 1,716.67 |
| 2019-10-10 | 5,140 | 5,160 | 5,070 | 5,130 | 178,400 | 1,710 |
| 2019-10-09 | 5,040 | 5,150 | 5,010 | 5,140 | 179,800 | 1,713.33 |
| 2019-10-08 | 5,100 | 5,150 | 5,080 | 5,140 | 239,200 | 1,713.33 |
| 2019-10-07 | 5,060 | 5,110 | 5,050 | 5,080 | 152,000 | 1,693.33 |
| 2019-10-04 | 5,020 | 5,060 | 4,990 | 5,040 | 213,000 | 1,680 |
| 2019-10-03 | 5,020 | 5,060 | 4,960 | 5,030 | 211,700 | 1,676.67 |
| 2019-10-02 | 5,070 | 5,140 | 5,070 | 5,110 | 308,200 | 1,703.33 |
| 2019-10-01 | 5,130 | 5,160 | 5,080 | 5,090 | 194,100 | 1,696.67 |
| 2019-09-30 | 5,070 | 5,110 | 5,050 | 5,070 | 233,400 | 1,690 |
| 2019-09-27 | 5,240 | 5,240 | 5,110 | 5,150 | 188,700 | 1,716.67 |
| 2019-09-26 | 5,310 | 5,340 | 5,210 | 5,230 | 229,700 | 1,743.33 |
| 2019-09-25 | 5,150 | 5,240 | 5,150 | 5,230 | 194,700 | 1,743.33 |
| 2019-09-24 | 5,160 | 5,260 | 5,150 | 5,220 | 190,200 | 1,740 |
| 2019-09-20 | 5,290 | 5,350 | 5,220 | 5,220 | 362,600 | 1,740 |
| 2019-09-19 | 5,200 | 5,290 | 5,200 | 5,240 | 287,500 | 1,746.67 |
| 2019-09-18 | 5,100 | 5,130 | 5,070 | 5,090 | 174,100 | 1,696.67 |
| 2019-09-17 | 5,030 | 5,070 | 4,980 | 5,060 | 275,300 | 1,686.67 |
| 2019-09-13 | 5,030 | 5,050 | 4,995 | 5,030 | 381,900 | 1,676.67 |
| 2019-09-12 | 5,050 | 5,060 | 5,010 | 5,020 | 330,700 | 1,673.33 |
| 2019-09-11 | 5,050 | 5,050 | 4,940 | 5,000 | 552,800 | 1,666.67 |
| 2019-09-10 | 5,160 | 5,220 | 5,120 | 5,130 | 284,600 | 1,710 |
| 2019-09-09 | 5,140 | 5,220 | 5,140 | 5,210 | 236,600 | 1,736.67 |
| 2019-09-06 | 5,260 | 5,280 | 5,170 | 5,190 | 193,200 | 1,730 |
| 2019-09-05 | 5,220 | 5,270 | 5,170 | 5,220 | 323,900 | 1,740 |
| 2019-09-04 | 5,230 | 5,260 | 5,190 | 5,220 | 160,200 | 1,740 |
| 2019-09-03 | 5,200 | 5,280 | 5,180 | 5,250 | 155,400 | 1,750 |
| 2019-09-02 | 5,190 | 5,260 | 5,170 | 5,230 | 177,600 | 1,743.33 |
| 2019-08-30 | 5,230 | 5,270 | 5,190 | 5,240 | 222,100 | 1,746.67 |
| 2019-08-29 | 5,180 | 5,220 | 5,100 | 5,200 | 235,800 | 1,733.33 |
| 2019-08-28 | 5,110 | 5,200 | 5,100 | 5,170 | 208,600 | 1,723.33 |
| 2019-08-27 | 5,090 | 5,130 | 5,090 | 5,110 | 151,100 | 1,703.33 |
| 2019-08-26 | 4,980 | 5,090 | 4,965 | 5,070 | 283,700 | 1,690 |
| 2019-08-23 | 5,130 | 5,140 | 5,080 | 5,110 | 172,400 | 1,703.33 |
| 2019-08-22 | 5,130 | 5,160 | 5,070 | 5,140 | 210,200 | 1,713.33 |
| 2019-08-21 | 5,080 | 5,130 | 5,030 | 5,070 | 256,600 | 1,690 |
| 2019-08-20 | 4,995 | 5,160 | 4,995 | 5,140 | 334,900 | 1,713.33 |
| 2019-08-19 | 4,960 | 5,010 | 4,935 | 4,995 | 181,000 | 1,665 |
| 2019-08-16 | 4,880 | 4,965 | 4,875 | 4,960 | 255,600 | 1,653.33 |
| 2019-08-15 | 4,760 | 4,930 | 4,735 | 4,925 | 230,000 | 1,641.67 |
| 2019-08-14 | 4,865 | 4,930 | 4,860 | 4,905 | 273,700 | 1,635 |
| 2019-08-13 | 4,835 | 4,870 | 4,800 | 4,855 | 309,300 | 1,618.33 |
| 2019-08-09 | 4,935 | 5,040 | 4,910 | 4,935 | 330,200 | 1,645 |
| 2019-08-08 | 4,830 | 4,905 | 4,760 | 4,885 | 328,300 | 1,628.33 |
| 2019-08-07 | 4,770 | 4,855 | 4,750 | 4,840 | 249,200 | 1,613.33 |
| 2019-08-06 | 4,775 | 4,795 | 4,735 | 4,770 | 395,400 | 1,590 |
| 2019-08-05 | 4,950 | 4,960 | 4,810 | 4,900 | 294,400 | 1,633.33 |
| 2019-08-02 | 5,120 | 5,170 | 4,980 | 5,020 | 397,300 | 1,673.33 |
| 2019-08-01 | 5,220 | 5,230 | 5,150 | 5,220 | 277,600 | 1,740 |
| 2019-07-31 | 5,160 | 5,200 | 5,090 | 5,200 | 394,900 | 1,733.33 |
| 2019-07-30 | 5,330 | 5,330 | 5,080 | 5,110 | 819,700 | 1,703.33 |
| 2019-07-29 | 5,450 | 5,510 | 5,400 | 5,430 | 259,100 | 1,810 |
| 2019-07-26 | 5,280 | 5,390 | 5,280 | 5,370 | 213,300 | 1,790 |
| 2019-07-25 | 5,240 | 5,320 | 5,230 | 5,280 | 221,400 | 1,760 |
| 2019-07-24 | 5,260 | 5,260 | 5,160 | 5,180 | 248,500 | 1,726.67 |
| 2019-07-23 | 5,300 | 5,330 | 5,240 | 5,290 | 153,700 | 1,763.33 |
| 2019-07-22 | 5,240 | 5,260 | 5,210 | 5,220 | 136,700 | 1,740 |
| 2019-07-19 | 5,220 | 5,330 | 5,180 | 5,320 | 197,000 | 1,773.33 |
| 2019-07-18 | 5,330 | 5,360 | 5,240 | 5,260 | 150,600 | 1,753.33 |
| 2019-07-17 | 5,340 | 5,380 | 5,320 | 5,370 | 168,300 | 1,790 |
| 2019-07-16 | 5,370 | 5,410 | 5,340 | 5,360 | 133,500 | 1,786.67 |
| 2019-07-12 | 5,450 | 5,470 | 5,400 | 5,400 | 104,400 | 1,800 |
| 2019-07-11 | 5,360 | 5,430 | 5,350 | 5,420 | 156,800 | 1,806.67 |
| 2019-07-10 | 5,370 | 5,400 | 5,330 | 5,360 | 235,400 | 1,786.67 |
| 2019-07-09 | 5,310 | 5,400 | 5,300 | 5,360 | 213,100 | 1,786.67 |
| 2019-07-08 | 5,320 | 5,360 | 5,280 | 5,290 | 177,200 | 1,763.33 |
| 2019-07-05 | 5,350 | 5,360 | 5,280 | 5,320 | 198,900 | 1,773.33 |
| 2019-07-04 | 5,410 | 5,420 | 5,360 | 5,400 | 183,400 | 1,800 |
| 2019-07-03 | 5,430 | 5,440 | 5,330 | 5,400 | 245,500 | 1,800 |
| 2019-07-02 | 5,450 | 5,520 | 5,380 | 5,430 | 274,400 | 1,810 |
| 2019-07-01 | 5,400 | 5,460 | 5,350 | 5,450 | 153,400 | 1,816.67 |
| 2019-06-28 | 5,290 | 5,330 | 5,280 | 5,300 | 181,200 | 1,766.67 |
| 2019-06-27 | 5,280 | 5,320 | 5,240 | 5,310 | 144,200 | 1,770 |
| 2019-06-26 | 5,260 | 5,280 | 5,220 | 5,270 | 139,400 | 1,756.67 |
| 2019-06-25 | 5,350 | 5,410 | 5,320 | 5,330 | 215,300 | 1,776.67 |
| 2019-06-24 | 5,250 | 5,320 | 5,220 | 5,310 | 134,500 | 1,770 |
| 2019-06-21 | 5,440 | 5,450 | 5,270 | 5,310 | 288,000 | 1,770 |
| 2019-06-20 | 5,440 | 5,480 | 5,400 | 5,440 | 124,300 | 1,813.33 |
| 2019-06-19 | 5,370 | 5,430 | 5,350 | 5,410 | 162,600 | 1,803.33 |
| 2019-06-18 | 5,350 | 5,420 | 5,310 | 5,320 | 170,100 | 1,773.33 |
| 2019-06-17 | 5,380 | 5,390 | 5,320 | 5,340 | 148,800 | 1,780 |
| 2019-06-14 | 5,410 | 5,420 | 5,330 | 5,410 | 207,100 | 1,803.33 |
| 2019-06-13 | 5,350 | 5,390 | 5,320 | 5,390 | 191,400 | 1,796.67 |
| 2019-06-12 | 5,370 | 5,440 | 5,340 | 5,430 | 190,300 | 1,810 |
| 2019-06-11 | 5,400 | 5,430 | 5,370 | 5,400 | 148,000 | 1,800 |
| 2019-06-10 | 5,400 | 5,460 | 5,350 | 5,430 | 207,800 | 1,810 |
| 2019-06-07 | 5,340 | 5,350 | 5,290 | 5,320 | 231,800 | 1,773.33 |
| 2019-06-06 | 5,300 | 5,430 | 5,290 | 5,350 | 238,600 | 1,783.33 |
| 2019-06-05 | 5,140 | 5,280 | 5,140 | 5,280 | 201,400 | 1,760 |
| 2019-06-04 | 5,190 | 5,200 | 5,070 | 5,110 | 236,600 | 1,703.33 |
| 2019-06-03 | 5,170 | 5,220 | 5,160 | 5,210 | 174,900 | 1,736.67 |
| 2019-05-31 | 5,180 | 5,350 | 5,150 | 5,250 | 352,800 | 1,750 |
| 2019-05-30 | 5,110 | 5,190 | 5,110 | 5,180 | 180,200 | 1,726.67 |
| 2019-05-29 | 5,170 | 5,220 | 5,130 | 5,180 | 269,400 | 1,726.67 |
| 2019-05-28 | 5,150 | 5,240 | 5,150 | 5,210 | 227,900 | 1,736.67 |
| 2019-05-27 | 5,130 | 5,190 | 5,130 | 5,170 | 185,100 | 1,723.33 |
| 2019-05-24 | 5,070 | 5,140 | 5,060 | 5,110 | 216,700 | 1,703.33 |
| 2019-05-23 | 5,050 | 5,140 | 5,050 | 5,120 | 167,300 | 1,706.67 |
| 2019-05-22 | 5,100 | 5,130 | 5,070 | 5,090 | 219,500 | 1,696.67 |
| 2019-05-21 | 4,955 | 5,020 | 4,940 | 5,010 | 287,400 | 1,670 |
| 2019-05-20 | 4,945 | 5,020 | 4,880 | 4,910 | 189,700 | 1,636.67 |
| 2019-05-17 | 4,945 | 4,960 | 4,905 | 4,940 | 189,000 | 1,646.67 |
| 2019-05-16 | 4,855 | 4,875 | 4,815 | 4,860 | 246,200 | 1,620 |
| 2019-05-15 | 4,865 | 4,880 | 4,815 | 4,855 | 291,400 | 1,618.33 |
| 2019-05-14 | 4,795 | 4,850 | 4,765 | 4,840 | 212,200 | 1,613.33 |
| 2019-05-13 | 4,920 | 4,955 | 4,845 | 4,885 | 466,600 | 1,628.33 |
| 2019-05-10 | 4,860 | 4,930 | 4,830 | 4,920 | 456,500 | 1,640 |
| 2019-05-09 | 4,930 | 4,945 | 4,780 | 4,790 | 477,700 | 1,596.67 |
| 2019-05-08 | 5,010 | 5,030 | 4,930 | 4,955 | 417,700 | 1,651.67 |
| 2019-05-07 | 4,900 | 5,070 | 4,855 | 5,020 | 541,200 | 1,673.33 |
| 2019-04-26 | 5,250 | 5,320 | 5,210 | 5,270 | 281,400 | 1,756.67 |
| 2019-04-25 | 5,230 | 5,270 | 5,190 | 5,240 | 257,200 | 1,746.67 |
| 2019-04-24 | 5,150 | 5,240 | 5,140 | 5,190 | 289,500 | 1,730 |
| 2019-04-23 | 5,110 | 5,170 | 5,110 | 5,120 | 163,800 | 1,706.67 |
| 2019-04-22 | 5,100 | 5,160 | 5,090 | 5,120 | 250,900 | 1,706.67 |
| 2019-04-19 | 5,070 | 5,180 | 5,070 | 5,160 | 198,000 | 1,720 |
| 2019-04-18 | 5,110 | 5,140 | 5,070 | 5,110 | 262,700 | 1,703.33 |
| 2019-04-17 | 5,250 | 5,290 | 5,130 | 5,150 | 321,800 | 1,716.67 |
| 2019-04-16 | 5,220 | 5,280 | 5,200 | 5,250 | 268,500 | 1,750 |
| 2019-04-15 | 5,180 | 5,240 | 5,160 | 5,220 | 269,200 | 1,740 |
| 2019-04-12 | 5,130 | 5,140 | 5,070 | 5,110 | 234,200 | 1,703.33 |
| 2019-04-11 | 4,950 | 5,050 | 4,950 | 5,030 | 175,800 | 1,676.67 |
| 2019-04-10 | 4,940 | 4,970 | 4,925 | 4,950 | 138,600 | 1,650 |
| 2019-04-09 | 4,935 | 4,980 | 4,930 | 4,970 | 184,200 | 1,656.67 |
| 2019-04-08 | 4,960 | 4,995 | 4,910 | 4,945 | 178,000 | 1,648.33 |
| 2019-04-05 | 4,960 | 4,995 | 4,930 | 4,930 | 167,000 | 1,643.33 |
| 2019-04-04 | 4,980 | 5,020 | 4,950 | 4,995 | 140,700 | 1,665 |
| 2019-04-03 | 4,975 | 5,030 | 4,955 | 5,000 | 165,900 | 1,666.67 |
| 2019-04-02 | 5,060 | 5,060 | 4,935 | 4,940 | 186,200 | 1,646.67 |
| 2019-04-01 | 5,010 | 5,060 | 4,980 | 5,020 | 214,500 | 1,673.33 |
| 2019-03-29 | 4,925 | 4,945 | 4,885 | 4,935 | 183,900 | 1,645 |
| 2019-03-28 | 4,875 | 4,875 | 4,810 | 4,875 | 164,800 | 1,625 |
| 2019-03-27 | 4,880 | 4,960 | 4,880 | 4,945 | 243,600 | 1,648.33 |
| 2019-03-26 | 4,845 | 4,945 | 4,845 | 4,935 | 294,400 | 1,645 |
| 2019-03-25 | 4,855 | 4,860 | 4,765 | 4,810 | 168,900 | 1,603.33 |
| 2019-03-22 | 4,925 | 4,975 | 4,910 | 4,925 | 254,200 | 1,641.67 |
| 2019-03-20 | 4,905 | 4,920 | 4,860 | 4,915 | 147,000 | 1,638.33 |
| 2019-03-19 | 4,935 | 4,935 | 4,870 | 4,925 | 144,600 | 1,641.67 |
| 2019-03-18 | 4,930 | 4,940 | 4,885 | 4,930 | 163,400 | 1,643.33 |
| 2019-03-15 | 4,900 | 4,960 | 4,885 | 4,930 | 221,000 | 1,643.33 |
| 2019-03-14 | 4,925 | 4,930 | 4,840 | 4,890 | 221,200 | 1,630 |
| 2019-03-13 | 4,955 | 4,980 | 4,915 | 4,945 | 147,700 | 1,648.33 |
| 2019-03-12 | 4,955 | 4,990 | 4,940 | 4,955 | 204,600 | 1,651.67 |
| 2019-03-11 | 4,910 | 4,970 | 4,885 | 4,940 | 180,000 | 1,646.67 |
| 2019-03-08 | 4,900 | 4,940 | 4,890 | 4,915 | 186,900 | 1,638.33 |
| 2019-03-07 | 5,000 | 5,020 | 4,930 | 4,945 | 278,100 | 1,648.33 |
| 2019-03-06 | 5,010 | 5,050 | 5,000 | 5,030 | 145,900 | 1,676.67 |
| 2019-03-05 | 5,010 | 5,020 | 4,950 | 4,990 | 269,200 | 1,663.33 |
| 2019-03-04 | 4,980 | 5,090 | 4,980 | 5,050 | 290,800 | 1,683.33 |
| 2019-03-01 | 4,875 | 4,930 | 4,870 | 4,930 | 222,500 | 1,643.33 |
| 2019-02-28 | 4,930 | 4,950 | 4,870 | 4,870 | 267,500 | 1,623.33 |
| 2019-02-27 | 4,890 | 4,935 | 4,890 | 4,915 | 161,400 | 1,638.33 |
| 2019-02-26 | 4,930 | 4,950 | 4,860 | 4,915 | 173,300 | 1,638.33 |
| 2019-02-25 | 4,910 | 4,955 | 4,885 | 4,945 | 147,100 | 1,648.33 |
| 2019-02-22 | 4,830 | 4,915 | 4,810 | 4,905 | 161,000 | 1,635 |
| 2019-02-21 | 4,845 | 4,870 | 4,795 | 4,850 | 195,400 | 1,616.67 |
| 2019-02-20 | 4,860 | 4,895 | 4,820 | 4,860 | 228,600 | 1,620 |
| 2019-02-19 | 4,820 | 4,875 | 4,785 | 4,850 | 235,100 | 1,616.67 |
| 2019-02-18 | 4,880 | 4,895 | 4,830 | 4,845 | 196,800 | 1,615 |
| 2019-02-15 | 4,795 | 4,845 | 4,795 | 4,835 | 249,400 | 1,611.67 |
| 2019-02-14 | 4,790 | 4,860 | 4,770 | 4,815 | 360,500 | 1,605 |
| 2019-02-13 | 4,775 | 4,855 | 4,765 | 4,795 | 390,900 | 1,598.33 |
| 2019-02-12 | 4,580 | 4,685 | 4,575 | 4,685 | 249,300 | 1,561.67 |
| 2019-02-08 | 4,625 | 4,625 | 4,505 | 4,570 | 287,900 | 1,523.33 |
| 2019-02-07 | 4,605 | 4,635 | 4,555 | 4,625 | 265,700 | 1,541.67 |
| 2019-02-06 | 4,640 | 4,650 | 4,565 | 4,635 | 390,100 | 1,545 |
| 2019-02-05 | 4,745 | 4,810 | 4,685 | 4,710 | 447,800 | 1,570 |
| 2019-02-04 | 4,825 | 4,830 | 4,745 | 4,810 | 442,400 | 1,603.33 |
| 2019-02-01 | 4,705 | 4,865 | 4,700 | 4,785 | 827,200 | 1,595 |
| 2019-01-31 | 4,425 | 4,430 | 4,370 | 4,395 | 237,500 | 1,465 |
| 2019-01-30 | 4,310 | 4,400 | 4,275 | 4,385 | 294,400 | 1,461.67 |
| 2019-01-29 | 4,335 | 4,370 | 4,285 | 4,360 | 235,000 | 1,453.33 |
| 2019-01-28 | 4,345 | 4,390 | 4,315 | 4,325 | 332,900 | 1,441.67 |
| 2019-01-25 | 4,380 | 4,420 | 4,365 | 4,410 | 251,100 | 1,470 |
| 2019-01-24 | 4,300 | 4,380 | 4,260 | 4,380 | 233,300 | 1,460 |
| 2019-01-23 | 4,330 | 4,365 | 4,280 | 4,325 | 224,700 | 1,441.67 |
| 2019-01-22 | 4,415 | 4,435 | 4,330 | 4,355 | 329,100 | 1,451.67 |
| 2019-01-21 | 4,490 | 4,490 | 4,340 | 4,370 | 426,800 | 1,456.67 |
| 2019-01-18 | 4,295 | 4,410 | 4,290 | 4,390 | 453,100 | 1,463.33 |
| 2019-01-17 | 4,210 | 4,290 | 4,190 | 4,265 | 280,300 | 1,421.67 |
| 2019-01-16 | 4,245 | 4,255 | 4,140 | 4,195 | 296,100 | 1,398.33 |
| 2019-01-15 | 4,030 | 4,230 | 4,025 | 4,210 | 548,600 | 1,403.33 |
| 2019-01-11 | 4,075 | 4,135 | 4,055 | 4,055 | 419,700 | 1,351.67 |
| 2019-01-10 | 3,995 | 4,040 | 3,960 | 4,005 | 284,800 | 1,335 |
| 2019-01-09 | 4,005 | 4,045 | 3,965 | 3,995 | 445,100 | 1,331.67 |
| 2019-01-08 | 3,960 | 4,025 | 3,855 | 3,935 | 616,500 | 1,311.67 |
| 2019-01-07 | 4,040 | 4,085 | 3,965 | 4,030 | 734,800 | 1,343.33 |
| 2019-01-04 | 3,820 | 3,955 | 3,820 | 3,955 | 426,400 | 1,318.33 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2001-03-27]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株