3288 (株)オープンハウスグループ 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 | 3,130 | 3,160 | 3,110 | 3,130 | 197,400 | 3,130 |
| 2019-12-27 | 3,105 | 3,155 | 3,105 | 3,150 | 280,600 | 3,150 |
| 2019-12-26 | 3,140 | 3,170 | 3,115 | 3,145 | 237,700 | 3,145 |
| 2019-12-25 | 3,180 | 3,180 | 3,100 | 3,115 | 176,600 | 3,115 |
| 2019-12-24 | 3,140 | 3,160 | 3,125 | 3,150 | 128,800 | 3,150 |
| 2019-12-23 | 3,155 | 3,165 | 3,100 | 3,135 | 236,700 | 3,135 |
| 2019-12-20 | 3,160 | 3,175 | 3,140 | 3,165 | 316,900 | 3,165 |
| 2019-12-19 | 3,175 | 3,215 | 3,140 | 3,185 | 397,600 | 3,185 |
| 2019-12-18 | 3,145 | 3,180 | 3,135 | 3,165 | 345,100 | 3,165 |
| 2019-12-17 | 3,110 | 3,155 | 3,095 | 3,155 | 454,900 | 3,155 |
| 2019-12-16 | 3,040 | 3,115 | 3,035 | 3,080 | 387,800 | 3,080 |
| 2019-12-13 | 3,100 | 3,115 | 2,991 | 3,010 | 519,400 | 3,010 |
| 2019-12-12 | 3,095 | 3,110 | 3,030 | 3,070 | 448,300 | 3,070 |
| 2019-12-11 | 3,145 | 3,210 | 3,090 | 3,125 | 876,400 | 3,125 |
| 2019-12-10 | 3,025 | 3,100 | 3,020 | 3,080 | 353,600 | 3,080 |
| 2019-12-09 | 3,040 | 3,065 | 3,015 | 3,055 | 604,500 | 3,055 |
| 2019-12-06 | 3,030 | 3,040 | 2,990 | 3,000 | 366,500 | 3,000 |
| 2019-12-05 | 3,010 | 3,030 | 2,988 | 3,020 | 507,100 | 3,020 |
| 2019-12-04 | 2,991 | 3,025 | 2,955 | 2,999 | 840,600 | 2,999 |
| 2019-12-03 | 2,907 | 2,999 | 2,888 | 2,999 | 967,400 | 2,999 |
| 2019-12-02 | 2,960 | 2,967 | 2,857 | 2,920 | 900,600 | 2,920 |
| 2019-11-29 | 2,890 | 2,947 | 2,873 | 2,929 | 1,458,300 | 2,929 |
| 2019-11-28 | 2,950 | 2,952 | 2,848 | 2,864 | 2,433,900 | 2,864 |
| 2019-11-27 | 3,000 | 3,045 | 2,889 | 2,976 | 3,503,400 | 2,976 |
| 2019-11-26 | 3,510 | 3,515 | 3,390 | 3,410 | 596,500 | 3,410 |
| 2019-11-25 | 3,535 | 3,560 | 3,480 | 3,510 | 393,200 | 3,510 |
| 2019-11-22 | 3,495 | 3,535 | 3,440 | 3,515 | 692,000 | 3,515 |
| 2019-11-21 | 3,350 | 3,490 | 3,350 | 3,485 | 714,700 | 3,485 |
| 2019-11-20 | 3,470 | 3,475 | 3,290 | 3,340 | 1,102,500 | 3,340 |
| 2019-11-19 | 3,435 | 3,530 | 3,425 | 3,510 | 549,000 | 3,510 |
| 2019-11-18 | 3,280 | 3,520 | 3,280 | 3,490 | 1,234,500 | 3,490 |
| 2019-11-15 | 2,970 | 3,255 | 2,948 | 3,235 | 2,438,600 | 3,235 |
| 2019-11-14 | 2,900 | 2,939 | 2,836 | 2,849 | 844,500 | 2,849 |
| 2019-11-13 | 2,869 | 2,893 | 2,851 | 2,873 | 385,100 | 2,873 |
| 2019-11-12 | 2,862 | 2,885 | 2,858 | 2,868 | 304,700 | 2,868 |
| 2019-11-11 | 2,870 | 2,913 | 2,852 | 2,853 | 337,600 | 2,853 |
| 2019-11-08 | 2,845 | 2,867 | 2,829 | 2,849 | 400,300 | 2,849 |
| 2019-11-07 | 2,794 | 2,839 | 2,785 | 2,828 | 328,300 | 2,828 |
| 2019-11-06 | 2,865 | 2,869 | 2,803 | 2,807 | 256,800 | 2,807 |
| 2019-11-05 | 2,836 | 2,869 | 2,818 | 2,849 | 349,300 | 2,849 |
| 2019-11-01 | 2,766 | 2,788 | 2,762 | 2,776 | 201,700 | 2,776 |
| 2019-10-31 | 2,808 | 2,826 | 2,772 | 2,781 | 234,300 | 2,781 |
| 2019-10-30 | 2,753 | 2,780 | 2,730 | 2,777 | 401,500 | 2,777 |
| 2019-10-29 | 2,803 | 2,831 | 2,780 | 2,780 | 304,600 | 2,780 |
| 2019-10-28 | 2,828 | 2,828 | 2,788 | 2,817 | 573,200 | 2,817 |
| 2019-10-25 | 2,840 | 2,851 | 2,803 | 2,831 | 335,000 | 2,831 |
| 2019-10-24 | 2,860 | 2,866 | 2,801 | 2,831 | 380,800 | 2,831 |
| 2019-10-23 | 2,880 | 2,923 | 2,856 | 2,897 | 430,000 | 2,897 |
| 2019-10-21 | 2,827 | 2,886 | 2,810 | 2,880 | 313,400 | 2,880 |
| 2019-10-18 | 2,802 | 2,818 | 2,751 | 2,757 | 410,200 | 2,757 |
| 2019-10-17 | 2,821 | 2,852 | 2,805 | 2,809 | 382,300 | 2,809 |
| 2019-10-16 | 2,848 | 2,899 | 2,828 | 2,844 | 459,600 | 2,844 |
| 2019-10-15 | 2,786 | 2,824 | 2,749 | 2,812 | 409,700 | 2,812 |
| 2019-10-11 | 2,734 | 2,747 | 2,697 | 2,741 | 383,400 | 2,741 |
| 2019-10-10 | 2,744 | 2,749 | 2,694 | 2,711 | 273,100 | 2,711 |
| 2019-10-09 | 2,720 | 2,770 | 2,717 | 2,757 | 435,500 | 2,757 |
| 2019-10-08 | 2,687 | 2,715 | 2,682 | 2,710 | 258,100 | 2,710 |
| 2019-10-07 | 2,674 | 2,700 | 2,651 | 2,692 | 246,100 | 2,692 |
| 2019-10-04 | 2,597 | 2,650 | 2,567 | 2,649 | 253,300 | 2,649 |
| 2019-10-03 | 2,596 | 2,638 | 2,584 | 2,620 | 218,400 | 2,620 |
| 2019-10-02 | 2,685 | 2,720 | 2,651 | 2,661 | 312,600 | 2,661 |
| 2019-10-01 | 2,614 | 2,687 | 2,583 | 2,670 | 479,800 | 2,670 |
| 2019-09-30 | 2,494 | 2,592 | 2,487 | 2,574 | 606,300 | 2,574 |
| 2019-09-27 | 2,762 | 2,762 | 2,651 | 2,694 | 482,900 | 2,694 |
| 2019-09-26 | 5,450 | 5,530 | 5,390 | 5,490 | 408,200 | 2,745 |
| 2019-09-25 | 5,310 | 5,420 | 5,300 | 5,380 | 286,500 | 2,690 |
| 2019-09-24 | 5,310 | 5,390 | 5,300 | 5,340 | 346,800 | 2,670 |
| 2019-09-20 | 5,440 | 5,450 | 5,350 | 5,410 | 291,200 | 2,705 |
| 2019-09-19 | 5,330 | 5,470 | 5,300 | 5,350 | 263,400 | 2,675 |
| 2019-09-18 | 5,230 | 5,310 | 5,210 | 5,270 | 198,500 | 2,635 |
| 2019-09-17 | 5,110 | 5,240 | 5,070 | 5,210 | 154,800 | 2,605 |
| 2019-09-13 | 5,090 | 5,160 | 5,060 | 5,110 | 253,900 | 2,555 |
| 2019-09-12 | 5,140 | 5,190 | 5,110 | 5,120 | 181,500 | 2,560 |
| 2019-09-11 | 5,180 | 5,210 | 5,130 | 5,170 | 163,800 | 2,585 |
| 2019-09-10 | 5,280 | 5,310 | 5,210 | 5,230 | 162,100 | 2,615 |
| 2019-09-09 | 5,130 | 5,320 | 5,120 | 5,300 | 218,900 | 2,650 |
| 2019-09-06 | 5,230 | 5,240 | 5,130 | 5,170 | 188,000 | 2,585 |
| 2019-09-05 | 5,070 | 5,260 | 5,070 | 5,220 | 248,300 | 2,610 |
| 2019-09-04 | 4,940 | 5,010 | 4,905 | 5,010 | 163,300 | 2,505 |
| 2019-09-03 | 4,945 | 4,965 | 4,870 | 4,880 | 153,200 | 2,440 |
| 2019-09-02 | 4,805 | 4,945 | 4,805 | 4,915 | 157,300 | 2,457.50 |
| 2019-08-30 | 4,910 | 4,910 | 4,825 | 4,825 | 182,600 | 2,412.50 |
| 2019-08-29 | 4,945 | 4,950 | 4,805 | 4,885 | 163,800 | 2,442.50 |
| 2019-08-28 | 5,090 | 5,090 | 4,850 | 4,875 | 266,300 | 2,437.50 |
| 2019-08-27 | 4,890 | 5,030 | 4,870 | 5,000 | 153,600 | 2,500 |
| 2019-08-26 | 4,865 | 4,875 | 4,790 | 4,860 | 272,900 | 2,430 |
| 2019-08-23 | 5,000 | 5,030 | 4,905 | 4,935 | 277,000 | 2,467.50 |
| 2019-08-22 | 5,120 | 5,120 | 4,930 | 4,935 | 366,000 | 2,467.50 |
| 2019-08-21 | 5,090 | 5,150 | 5,060 | 5,090 | 192,900 | 2,545 |
| 2019-08-20 | 5,000 | 5,250 | 5,000 | 5,180 | 580,800 | 2,590 |
| 2019-08-19 | 4,750 | 4,945 | 4,740 | 4,940 | 449,700 | 2,470 |
| 2019-08-16 | 4,490 | 4,640 | 4,430 | 4,620 | 352,600 | 2,310 |
| 2019-08-15 | 4,560 | 4,560 | 4,385 | 4,490 | 646,900 | 2,245 |
| 2019-08-14 | 4,710 | 4,740 | 4,650 | 4,685 | 185,700 | 2,342.50 |
| 2019-08-13 | 4,620 | 4,690 | 4,595 | 4,660 | 186,800 | 2,330 |
| 2019-08-09 | 4,670 | 4,725 | 4,660 | 4,670 | 127,600 | 2,335 |
| 2019-08-08 | 4,660 | 4,680 | 4,605 | 4,645 | 131,200 | 2,322.50 |
| 2019-08-07 | 4,600 | 4,710 | 4,585 | 4,650 | 194,000 | 2,325 |
| 2019-08-06 | 4,540 | 4,640 | 4,535 | 4,625 | 220,400 | 2,312.50 |
| 2019-08-05 | 4,665 | 4,710 | 4,645 | 4,710 | 203,800 | 2,355 |
| 2019-08-02 | 4,735 | 4,775 | 4,680 | 4,735 | 198,900 | 2,367.50 |
| 2019-08-01 | 4,765 | 4,825 | 4,740 | 4,810 | 146,300 | 2,405 |
| 2019-07-31 | 4,785 | 4,840 | 4,775 | 4,795 | 163,300 | 2,397.50 |
| 2019-07-30 | 4,830 | 4,850 | 4,760 | 4,770 | 155,600 | 2,385 |
| 2019-07-29 | 4,830 | 4,910 | 4,790 | 4,795 | 216,200 | 2,397.50 |
| 2019-07-26 | 4,750 | 4,805 | 4,735 | 4,795 | 192,100 | 2,397.50 |
| 2019-07-25 | 4,720 | 4,790 | 4,720 | 4,770 | 145,500 | 2,385 |
| 2019-07-24 | 4,690 | 4,690 | 4,655 | 4,680 | 150,600 | 2,340 |
| 2019-07-23 | 4,600 | 4,685 | 4,595 | 4,655 | 190,300 | 2,327.50 |
| 2019-07-22 | 4,645 | 4,655 | 4,530 | 4,530 | 169,200 | 2,265 |
| 2019-07-19 | 4,585 | 4,695 | 4,585 | 4,670 | 182,400 | 2,335 |
| 2019-07-18 | 4,645 | 4,660 | 4,585 | 4,610 | 203,600 | 2,305 |
| 2019-07-17 | 4,665 | 4,680 | 4,610 | 4,665 | 196,500 | 2,332.50 |
| 2019-07-16 | 4,525 | 4,680 | 4,510 | 4,650 | 224,200 | 2,325 |
| 2019-07-12 | 4,530 | 4,565 | 4,505 | 4,550 | 202,500 | 2,275 |
| 2019-07-11 | 4,470 | 4,525 | 4,460 | 4,505 | 157,600 | 2,252.50 |
| 2019-07-10 | 4,480 | 4,495 | 4,415 | 4,475 | 205,900 | 2,237.50 |
| 2019-07-09 | 4,505 | 4,530 | 4,455 | 4,480 | 184,100 | 2,240 |
| 2019-07-08 | 4,570 | 4,595 | 4,485 | 4,490 | 140,600 | 2,245 |
| 2019-07-05 | 4,620 | 4,620 | 4,545 | 4,580 | 165,700 | 2,290 |
| 2019-07-04 | 4,615 | 4,640 | 4,540 | 4,565 | 131,500 | 2,282.50 |
| 2019-07-03 | 4,640 | 4,640 | 4,545 | 4,620 | 136,700 | 2,310 |
| 2019-07-02 | 4,570 | 4,660 | 4,560 | 4,660 | 243,800 | 2,330 |
| 2019-07-01 | 4,485 | 4,585 | 4,480 | 4,565 | 180,600 | 2,282.50 |
| 2019-06-28 | 4,485 | 4,540 | 4,390 | 4,410 | 362,500 | 2,205 |
| 2019-06-27 | 4,455 | 4,520 | 4,445 | 4,465 | 193,200 | 2,232.50 |
| 2019-06-26 | 4,500 | 4,610 | 4,480 | 4,490 | 177,700 | 2,245 |
| 2019-06-25 | 4,535 | 4,620 | 4,505 | 4,525 | 184,100 | 2,262.50 |
| 2019-06-24 | 4,510 | 4,545 | 4,475 | 4,510 | 180,100 | 2,255 |
| 2019-06-21 | 4,765 | 4,765 | 4,535 | 4,560 | 478,100 | 2,280 |
| 2019-06-20 | 4,845 | 4,865 | 4,745 | 4,795 | 212,700 | 2,397.50 |
| 2019-06-19 | 4,775 | 4,890 | 4,770 | 4,885 | 269,300 | 2,442.50 |
| 2019-06-18 | 4,725 | 4,745 | 4,665 | 4,675 | 133,500 | 2,337.50 |
| 2019-06-17 | 4,710 | 4,750 | 4,655 | 4,730 | 118,900 | 2,365 |
| 2019-06-14 | 4,700 | 4,745 | 4,670 | 4,705 | 150,000 | 2,352.50 |
| 2019-06-13 | 4,655 | 4,690 | 4,630 | 4,675 | 148,400 | 2,337.50 |
| 2019-06-12 | 4,730 | 4,745 | 4,705 | 4,710 | 134,300 | 2,355 |
| 2019-06-11 | 4,720 | 4,800 | 4,720 | 4,755 | 215,200 | 2,377.50 |
| 2019-06-10 | 4,770 | 4,805 | 4,700 | 4,760 | 291,300 | 2,380 |
| 2019-06-07 | 4,555 | 4,660 | 4,540 | 4,650 | 147,500 | 2,325 |
| 2019-06-06 | 4,575 | 4,640 | 4,545 | 4,545 | 249,000 | 2,272.50 |
| 2019-06-05 | 4,515 | 4,555 | 4,465 | 4,535 | 212,100 | 2,267.50 |
| 2019-06-04 | 4,430 | 4,465 | 4,375 | 4,415 | 266,100 | 2,207.50 |
| 2019-06-03 | 4,415 | 4,440 | 4,385 | 4,430 | 222,500 | 2,215 |
| 2019-05-31 | 4,515 | 4,585 | 4,475 | 4,485 | 424,800 | 2,242.50 |
| 2019-05-30 | 4,665 | 4,665 | 4,525 | 4,585 | 324,400 | 2,292.50 |
| 2019-05-29 | 4,660 | 4,695 | 4,555 | 4,615 | 563,700 | 2,307.50 |
| 2019-05-28 | 4,710 | 4,720 | 4,630 | 4,720 | 377,400 | 2,360 |
| 2019-05-27 | 4,685 | 4,770 | 4,620 | 4,685 | 606,700 | 2,342.50 |
| 2019-05-24 | 4,400 | 4,730 | 4,395 | 4,700 | 836,000 | 2,350 |
| 2019-05-23 | 4,355 | 4,515 | 4,325 | 4,405 | 441,300 | 2,202.50 |
| 2019-05-22 | 4,235 | 4,335 | 4,230 | 4,315 | 301,800 | 2,157.50 |
| 2019-05-21 | 4,200 | 4,265 | 4,175 | 4,235 | 345,000 | 2,117.50 |
| 2019-05-20 | 4,260 | 4,395 | 4,245 | 4,285 | 379,500 | 2,142.50 |
| 2019-05-17 | 4,060 | 4,255 | 4,060 | 4,230 | 560,100 | 2,115 |
| 2019-05-16 | 3,980 | 4,185 | 3,955 | 4,090 | 950,000 | 2,045 |
| 2019-05-15 | 3,595 | 3,655 | 3,580 | 3,630 | 419,000 | 1,815 |
| 2019-05-14 | 3,505 | 3,640 | 3,495 | 3,610 | 419,800 | 1,805 |
| 2019-05-13 | 3,625 | 3,660 | 3,610 | 3,610 | 270,600 | 1,805 |
| 2019-05-10 | 3,705 | 3,740 | 3,665 | 3,685 | 526,700 | 1,842.50 |
| 2019-05-09 | 3,860 | 3,865 | 3,760 | 3,770 | 452,600 | 1,885 |
| 2019-05-08 | 4,000 | 4,000 | 3,905 | 3,910 | 236,500 | 1,955 |
| 2019-05-07 | 4,130 | 4,160 | 4,040 | 4,055 | 273,500 | 2,027.50 |
| 2019-04-26 | 3,985 | 4,070 | 3,920 | 4,065 | 220,900 | 2,032.50 |
| 2019-04-25 | 4,010 | 4,040 | 3,955 | 4,015 | 413,000 | 2,007.50 |
| 2019-04-24 | 4,015 | 4,045 | 3,955 | 3,980 | 210,100 | 1,990 |
| 2019-04-23 | 3,965 | 3,995 | 3,940 | 3,980 | 143,800 | 1,990 |
| 2019-04-22 | 3,990 | 4,060 | 3,965 | 3,965 | 168,100 | 1,982.50 |
| 2019-04-19 | 3,975 | 3,990 | 3,945 | 3,975 | 123,600 | 1,987.50 |
| 2019-04-18 | 4,100 | 4,100 | 3,915 | 3,930 | 262,200 | 1,965 |
| 2019-04-17 | 4,170 | 4,185 | 4,090 | 4,110 | 182,000 | 2,055 |
| 2019-04-16 | 4,075 | 4,145 | 4,050 | 4,145 | 208,400 | 2,072.50 |
| 2019-04-15 | 4,020 | 4,085 | 4,010 | 4,080 | 291,700 | 2,040 |
| 2019-04-12 | 3,950 | 3,980 | 3,925 | 3,950 | 179,400 | 1,975 |
| 2019-04-11 | 3,980 | 3,980 | 3,905 | 3,950 | 220,600 | 1,975 |
| 2019-04-10 | 4,010 | 4,060 | 3,985 | 3,985 | 270,800 | 1,992.50 |
| 2019-04-09 | 4,000 | 4,040 | 3,955 | 4,040 | 226,400 | 2,020 |
| 2019-04-08 | 4,035 | 4,100 | 4,025 | 4,035 | 253,900 | 2,017.50 |
| 2019-04-05 | 3,945 | 3,990 | 3,930 | 3,965 | 188,800 | 1,982.50 |
| 2019-04-04 | 3,940 | 3,980 | 3,915 | 3,925 | 192,800 | 1,962.50 |
| 2019-04-03 | 3,900 | 3,970 | 3,870 | 3,965 | 278,600 | 1,982.50 |
| 2019-04-02 | 4,005 | 4,030 | 3,935 | 3,940 | 172,700 | 1,970 |
| 2019-04-01 | 3,920 | 3,955 | 3,895 | 3,925 | 311,900 | 1,962.50 |
| 2019-03-29 | 3,805 | 3,855 | 3,785 | 3,795 | 150,200 | 1,897.50 |
| 2019-03-28 | 3,840 | 3,840 | 3,750 | 3,785 | 294,500 | 1,892.50 |
| 2019-03-27 | 3,885 | 3,935 | 3,860 | 3,900 | 218,100 | 1,950 |
| 2019-03-26 | 3,845 | 3,935 | 3,830 | 3,890 | 337,300 | 1,945 |
| 2019-03-25 | 3,895 | 3,905 | 3,750 | 3,825 | 472,100 | 1,912.50 |
| 2019-03-22 | 4,020 | 4,020 | 3,975 | 4,020 | 181,700 | 2,010 |
| 2019-03-20 | 3,990 | 4,035 | 3,990 | 4,030 | 140,300 | 2,015 |
| 2019-03-19 | 4,030 | 4,030 | 3,980 | 3,995 | 177,700 | 1,997.50 |
| 2019-03-18 | 4,020 | 4,075 | 4,015 | 4,040 | 138,400 | 2,020 |
| 2019-03-15 | 3,980 | 4,090 | 3,975 | 4,015 | 234,300 | 2,007.50 |
| 2019-03-14 | 4,030 | 4,075 | 3,990 | 3,990 | 217,900 | 1,995 |
| 2019-03-13 | 4,050 | 4,090 | 3,975 | 3,995 | 288,600 | 1,997.50 |
| 2019-03-12 | 3,960 | 4,075 | 3,960 | 4,045 | 378,000 | 2,022.50 |
| 2019-03-11 | 3,845 | 3,950 | 3,825 | 3,930 | 287,300 | 1,965 |
| 2019-03-08 | 3,880 | 3,925 | 3,765 | 3,780 | 337,200 | 1,890 |
| 2019-03-07 | 3,910 | 3,920 | 3,855 | 3,895 | 239,400 | 1,947.50 |
| 2019-03-06 | 3,945 | 3,950 | 3,855 | 3,895 | 158,000 | 1,947.50 |
| 2019-03-05 | 3,980 | 4,005 | 3,875 | 3,885 | 270,500 | 1,942.50 |
| 2019-03-04 | 4,020 | 4,045 | 3,960 | 3,985 | 239,700 | 1,992.50 |
| 2019-03-01 | 3,910 | 4,025 | 3,910 | 3,980 | 257,100 | 1,990 |
| 2019-02-28 | 3,970 | 3,970 | 3,895 | 3,930 | 246,400 | 1,965 |
| 2019-02-27 | 4,030 | 4,055 | 3,955 | 3,990 | 328,400 | 1,995 |
| 2019-02-26 | 4,010 | 4,040 | 3,965 | 3,995 | 218,000 | 1,997.50 |
| 2019-02-25 | 4,005 | 4,030 | 3,935 | 4,005 | 366,100 | 2,002.50 |
| 2019-02-22 | 3,920 | 4,000 | 3,880 | 3,980 | 292,000 | 1,990 |
| 2019-02-21 | 3,960 | 3,985 | 3,900 | 3,945 | 431,400 | 1,972.50 |
| 2019-02-20 | 3,885 | 3,915 | 3,800 | 3,905 | 516,600 | 1,952.50 |
| 2019-02-19 | 3,955 | 3,975 | 3,850 | 3,865 | 594,700 | 1,932.50 |
| 2019-02-18 | 3,955 | 4,010 | 3,900 | 4,000 | 900,000 | 2,000 |
| 2019-02-15 | 3,980 | 3,985 | 3,745 | 3,885 | 1,838,400 | 1,942.50 |
| 2019-02-14 | 4,260 | 4,520 | 4,240 | 4,445 | 441,000 | 2,222.50 |
| 2019-02-13 | 4,530 | 4,530 | 4,435 | 4,450 | 220,400 | 2,225 |
| 2019-02-12 | 4,375 | 4,485 | 4,340 | 4,460 | 278,600 | 2,230 |
| 2019-02-08 | 4,470 | 4,480 | 4,305 | 4,340 | 344,300 | 2,170 |
| 2019-02-07 | 4,590 | 4,605 | 4,500 | 4,540 | 173,700 | 2,270 |
| 2019-02-06 | 4,605 | 4,670 | 4,570 | 4,620 | 172,900 | 2,310 |
| 2019-02-05 | 4,650 | 4,650 | 4,525 | 4,570 | 274,700 | 2,285 |
| 2019-02-04 | 4,525 | 4,610 | 4,500 | 4,600 | 288,600 | 2,300 |
| 2019-02-01 | 4,550 | 4,550 | 4,435 | 4,455 | 207,800 | 2,227.50 |
| 2019-01-31 | 4,525 | 4,570 | 4,485 | 4,530 | 233,800 | 2,265 |
| 2019-01-30 | 4,480 | 4,490 | 4,380 | 4,420 | 197,700 | 2,210 |
| 2019-01-29 | 4,425 | 4,465 | 4,365 | 4,460 | 196,400 | 2,230 |
| 2019-01-28 | 4,410 | 4,485 | 4,380 | 4,445 | 215,100 | 2,222.50 |
| 2019-01-25 | 4,430 | 4,500 | 4,405 | 4,440 | 297,900 | 2,220 |
| 2019-01-24 | 4,240 | 4,365 | 4,200 | 4,360 | 312,200 | 2,180 |
| 2019-01-23 | 4,210 | 4,330 | 4,200 | 4,270 | 511,200 | 2,135 |
| 2019-01-22 | 4,395 | 4,425 | 4,320 | 4,345 | 332,800 | 2,172.50 |
| 2019-01-21 | 4,335 | 4,385 | 4,300 | 4,325 | 360,300 | 2,162.50 |
| 2019-01-18 | 4,280 | 4,345 | 4,270 | 4,335 | 169,100 | 2,167.50 |
| 2019-01-17 | 4,170 | 4,310 | 4,170 | 4,265 | 446,700 | 2,132.50 |
| 2019-01-16 | 4,210 | 4,285 | 4,145 | 4,205 | 475,300 | 2,102.50 |
| 2019-01-15 | 3,980 | 4,190 | 3,950 | 4,160 | 608,500 | 2,080 |
| 2019-01-11 | 3,930 | 4,025 | 3,875 | 3,945 | 306,200 | 1,972.50 |
| 2019-01-10 | 3,975 | 3,980 | 3,875 | 3,890 | 363,400 | 1,945 |
| 2019-01-09 | 4,030 | 4,045 | 3,980 | 4,035 | 299,700 | 2,017.50 |
| 2019-01-08 | 3,915 | 3,960 | 3,860 | 3,920 | 296,200 | 1,960 |
| 2019-01-07 | 3,890 | 3,995 | 3,835 | 3,920 | 807,700 | 1,960 |
| 2019-01-04 | 3,550 | 3,565 | 3,485 | 3,550 | 604,500 | 1,775 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2015-06-26]1株→2株
