3769 GMOペイメントゲートウェイ(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 | 7,550 | 7,560 | 7,340 | 7,480 | 278,600 | 7,480 |
| 2019-12-27 | 7,580 | 7,630 | 7,500 | 7,560 | 220,000 | 7,560 |
| 2019-12-26 | 7,500 | 7,560 | 7,440 | 7,550 | 136,300 | 7,550 |
| 2019-12-25 | 7,600 | 7,600 | 7,470 | 7,480 | 158,100 | 7,480 |
| 2019-12-24 | 7,560 | 7,620 | 7,510 | 7,560 | 245,000 | 7,560 |
| 2019-12-23 | 7,430 | 7,550 | 7,420 | 7,550 | 311,100 | 7,550 |
| 2019-12-20 | 7,230 | 7,430 | 7,230 | 7,400 | 386,500 | 7,400 |
| 2019-12-19 | 7,390 | 7,450 | 7,160 | 7,190 | 359,900 | 7,190 |
| 2019-12-18 | 7,410 | 7,480 | 7,240 | 7,290 | 397,600 | 7,290 |
| 2019-12-17 | 7,330 | 7,420 | 7,270 | 7,390 | 496,600 | 7,390 |
| 2019-12-16 | 7,340 | 7,480 | 7,180 | 7,230 | 609,600 | 7,230 |
| 2019-12-13 | 7,450 | 7,470 | 7,360 | 7,380 | 250,300 | 7,380 |
| 2019-12-12 | 7,480 | 7,490 | 7,330 | 7,420 | 288,300 | 7,420 |
| 2019-12-11 | 7,590 | 7,650 | 7,330 | 7,380 | 448,500 | 7,380 |
| 2019-12-10 | 7,690 | 7,780 | 7,630 | 7,630 | 232,300 | 7,630 |
| 2019-12-09 | 7,780 | 7,780 | 7,700 | 7,720 | 186,800 | 7,720 |
| 2019-12-06 | 7,720 | 7,790 | 7,690 | 7,690 | 201,700 | 7,690 |
| 2019-12-05 | 7,860 | 7,880 | 7,700 | 7,790 | 316,800 | 7,790 |
| 2019-12-04 | 7,790 | 7,910 | 7,780 | 7,820 | 260,500 | 7,820 |
| 2019-12-03 | 7,720 | 7,950 | 7,710 | 7,940 | 321,000 | 7,940 |
| 2019-12-02 | 7,820 | 7,970 | 7,810 | 7,910 | 402,600 | 7,910 |
| 2019-11-29 | 7,810 | 7,970 | 7,730 | 7,760 | 480,900 | 7,760 |
| 2019-11-28 | 7,890 | 8,020 | 7,790 | 7,850 | 488,300 | 7,850 |
| 2019-11-27 | 7,500 | 7,870 | 7,470 | 7,860 | 920,200 | 7,860 |
| 2019-11-26 | 7,520 | 7,600 | 7,400 | 7,400 | 476,400 | 7,400 |
| 2019-11-25 | 7,400 | 7,590 | 7,350 | 7,520 | 587,100 | 7,520 |
| 2019-11-22 | 7,430 | 7,550 | 7,320 | 7,340 | 611,000 | 7,340 |
| 2019-11-21 | 7,370 | 7,430 | 7,210 | 7,410 | 516,000 | 7,410 |
| 2019-11-20 | 7,270 | 7,420 | 7,240 | 7,400 | 707,300 | 7,400 |
| 2019-11-19 | 7,210 | 7,300 | 7,120 | 7,280 | 879,800 | 7,280 |
| 2019-11-18 | 6,840 | 7,140 | 6,800 | 7,130 | 838,200 | 7,130 |
| 2019-11-15 | 6,830 | 7,010 | 6,660 | 6,840 | 1,128,400 | 6,840 |
| 2019-11-14 | 7,100 | 7,320 | 6,870 | 6,880 | 1,581,200 | 6,880 |
| 2019-11-13 | 7,500 | 7,720 | 7,170 | 7,180 | 1,496,700 | 7,180 |
| 2019-11-12 | 7,870 | 7,980 | 7,780 | 7,920 | 492,000 | 7,920 |
| 2019-11-11 | 7,800 | 7,880 | 7,690 | 7,820 | 457,900 | 7,820 |
| 2019-11-08 | 8,100 | 8,100 | 7,820 | 7,860 | 421,300 | 7,860 |
| 2019-11-07 | 7,910 | 8,140 | 7,880 | 8,090 | 435,900 | 8,090 |
| 2019-11-06 | 7,940 | 8,020 | 7,810 | 7,860 | 385,800 | 7,860 |
| 2019-11-05 | 8,020 | 8,040 | 7,840 | 7,880 | 326,100 | 7,880 |
| 2019-11-01 | 7,870 | 7,960 | 7,860 | 7,950 | 195,900 | 7,950 |
| 2019-10-31 | 7,990 | 8,100 | 7,960 | 7,990 | 367,200 | 7,990 |
| 2019-10-30 | 7,920 | 7,970 | 7,810 | 7,960 | 320,300 | 7,960 |
| 2019-10-29 | 7,850 | 7,990 | 7,820 | 7,900 | 297,600 | 7,900 |
| 2019-10-28 | 7,870 | 7,890 | 7,770 | 7,850 | 195,900 | 7,850 |
| 2019-10-25 | 7,650 | 7,890 | 7,610 | 7,870 | 520,300 | 7,870 |
| 2019-10-24 | 7,450 | 7,610 | 7,420 | 7,580 | 351,000 | 7,580 |
| 2019-10-23 | 7,600 | 7,600 | 7,400 | 7,550 | 418,300 | 7,550 |
| 2019-10-21 | 7,450 | 7,750 | 7,430 | 7,700 | 385,500 | 7,700 |
| 2019-10-18 | 7,440 | 7,540 | 7,320 | 7,490 | 305,700 | 7,490 |
| 2019-10-17 | 7,520 | 7,590 | 7,380 | 7,420 | 666,400 | 7,420 |
| 2019-10-16 | 7,710 | 7,710 | 7,590 | 7,660 | 320,000 | 7,660 |
| 2019-10-15 | 7,690 | 7,800 | 7,660 | 7,720 | 501,900 | 7,720 |
| 2019-10-11 | 7,740 | 7,780 | 7,510 | 7,590 | 420,600 | 7,590 |
| 2019-10-10 | 7,990 | 7,990 | 7,710 | 7,750 | 570,800 | 7,750 |
| 2019-10-09 | 7,990 | 8,110 | 7,910 | 7,970 | 395,700 | 7,970 |
| 2019-10-08 | 7,950 | 8,080 | 7,800 | 8,040 | 522,500 | 8,040 |
| 2019-10-07 | 7,900 | 8,030 | 7,820 | 7,970 | 875,000 | 7,970 |
| 2019-10-04 | 7,490 | 7,780 | 7,490 | 7,700 | 1,043,000 | 7,700 |
| 2019-10-03 | 7,160 | 7,460 | 7,110 | 7,400 | 718,800 | 7,400 |
| 2019-10-02 | 7,290 | 7,420 | 7,130 | 7,240 | 597,200 | 7,240 |
| 2019-10-01 | 7,240 | 7,380 | 7,200 | 7,270 | 413,700 | 7,270 |
| 2019-09-30 | 7,270 | 7,390 | 7,160 | 7,230 | 485,300 | 7,230 |
| 2019-09-27 | 7,180 | 7,440 | 7,150 | 7,420 | 816,700 | 7,420 |
| 2019-09-26 | 7,250 | 7,410 | 7,100 | 7,110 | 651,000 | 7,110 |
| 2019-09-25 | 7,140 | 7,490 | 7,120 | 7,140 | 1,344,600 | 7,140 |
| 2019-09-24 | 7,180 | 7,210 | 6,950 | 7,000 | 689,200 | 7,000 |
| 2019-09-20 | 7,420 | 7,520 | 7,280 | 7,290 | 724,100 | 7,290 |
| 2019-09-19 | 7,210 | 7,540 | 7,200 | 7,410 | 1,454,600 | 7,410 |
| 2019-09-18 | 6,900 | 7,230 | 6,840 | 7,190 | 1,445,900 | 7,190 |
| 2019-09-17 | 6,440 | 6,840 | 6,330 | 6,700 | 1,278,700 | 6,700 |
| 2019-09-13 | 6,790 | 6,790 | 6,350 | 6,540 | 1,862,000 | 6,540 |
| 2019-09-12 | 7,250 | 7,250 | 6,520 | 6,830 | 2,709,100 | 6,830 |
| 2019-09-11 | 7,520 | 7,700 | 7,420 | 7,550 | 828,600 | 7,550 |
| 2019-09-10 | 8,070 | 8,130 | 7,800 | 7,820 | 516,600 | 7,820 |
| 2019-09-09 | 7,930 | 8,200 | 7,830 | 8,200 | 370,900 | 8,200 |
| 2019-09-06 | 8,020 | 8,050 | 7,850 | 7,970 | 275,200 | 7,970 |
| 2019-09-05 | 7,750 | 7,980 | 7,680 | 7,960 | 447,100 | 7,960 |
| 2019-09-04 | 7,880 | 7,880 | 7,650 | 7,670 | 619,500 | 7,670 |
| 2019-09-03 | 8,120 | 8,120 | 7,910 | 7,920 | 506,300 | 7,920 |
| 2019-09-02 | 8,300 | 8,420 | 8,230 | 8,270 | 300,300 | 8,270 |
| 2019-08-30 | 8,090 | 8,270 | 8,030 | 8,230 | 375,300 | 8,230 |
| 2019-08-29 | 7,960 | 8,080 | 7,920 | 7,950 | 709,600 | 7,950 |
| 2019-08-28 | 8,030 | 8,090 | 7,900 | 7,940 | 334,700 | 7,940 |
| 2019-08-27 | 8,200 | 8,240 | 8,060 | 8,090 | 355,800 | 8,090 |
| 2019-08-26 | 8,110 | 8,160 | 8,040 | 8,090 | 383,700 | 8,090 |
| 2019-08-23 | 8,360 | 8,390 | 8,060 | 8,360 | 531,200 | 8,360 |
| 2019-08-22 | 8,630 | 8,670 | 8,320 | 8,430 | 572,700 | 8,430 |
| 2019-08-21 | 8,400 | 8,580 | 8,320 | 8,560 | 443,700 | 8,560 |
| 2019-08-20 | 8,110 | 8,400 | 8,050 | 8,400 | 430,500 | 8,400 |
| 2019-08-19 | 8,050 | 8,140 | 7,960 | 8,100 | 428,900 | 8,100 |
| 2019-08-16 | 7,940 | 8,150 | 7,850 | 8,050 | 519,400 | 8,050 |
| 2019-08-15 | 7,840 | 7,950 | 7,790 | 7,840 | 394,100 | 7,840 |
| 2019-08-14 | 7,860 | 7,990 | 7,730 | 7,990 | 376,100 | 7,990 |
| 2019-08-13 | 7,680 | 7,840 | 7,670 | 7,780 | 454,600 | 7,780 |
| 2019-08-09 | 7,660 | 7,710 | 7,540 | 7,580 | 278,900 | 7,580 |
| 2019-08-08 | 7,530 | 7,850 | 7,480 | 7,510 | 519,500 | 7,510 |
| 2019-08-07 | 7,930 | 7,950 | 7,320 | 7,520 | 723,300 | 7,520 |
| 2019-08-06 | 7,480 | 7,820 | 7,390 | 7,780 | 396,600 | 7,780 |
| 2019-08-05 | 7,860 | 7,920 | 7,560 | 7,780 | 415,100 | 7,780 |
| 2019-08-02 | 7,940 | 8,010 | 7,830 | 7,950 | 340,400 | 7,950 |
| 2019-08-01 | 7,920 | 8,140 | 7,910 | 8,020 | 437,200 | 8,020 |
| 2019-07-31 | 7,880 | 8,030 | 7,830 | 7,970 | 388,200 | 7,970 |
| 2019-07-30 | 7,920 | 8,020 | 7,850 | 7,910 | 312,300 | 7,910 |
| 2019-07-29 | 7,930 | 8,020 | 7,820 | 7,910 | 392,400 | 7,910 |
| 2019-07-26 | 8,000 | 8,180 | 7,950 | 7,960 | 531,000 | 7,960 |
| 2019-07-25 | 7,760 | 7,920 | 7,730 | 7,890 | 379,200 | 7,890 |
| 2019-07-24 | 7,730 | 7,850 | 7,640 | 7,840 | 421,400 | 7,840 |
| 2019-07-23 | 7,540 | 7,780 | 7,530 | 7,620 | 575,300 | 7,620 |
| 2019-07-22 | 7,330 | 7,560 | 7,250 | 7,410 | 646,100 | 7,410 |
| 2019-07-19 | 7,000 | 7,190 | 6,950 | 7,180 | 353,900 | 7,180 |
| 2019-07-18 | 6,950 | 7,070 | 6,840 | 6,910 | 401,400 | 6,910 |
| 2019-07-17 | 6,800 | 6,980 | 6,690 | 6,950 | 423,900 | 6,950 |
| 2019-07-16 | 6,980 | 6,980 | 6,830 | 6,830 | 454,200 | 6,830 |
| 2019-07-12 | 7,080 | 7,100 | 6,930 | 6,980 | 319,300 | 6,980 |
| 2019-07-11 | 7,220 | 7,220 | 7,100 | 7,130 | 291,600 | 7,130 |
| 2019-07-10 | 7,010 | 7,180 | 6,900 | 7,140 | 389,500 | 7,140 |
| 2019-07-09 | 7,290 | 7,310 | 7,050 | 7,060 | 444,000 | 7,060 |
| 2019-07-08 | 7,350 | 7,410 | 7,290 | 7,330 | 259,000 | 7,330 |
| 2019-07-05 | 7,590 | 7,600 | 7,320 | 7,460 | 462,800 | 7,460 |
| 2019-07-04 | 7,680 | 7,780 | 7,650 | 7,700 | 212,500 | 7,700 |
| 2019-07-03 | 7,870 | 7,970 | 7,580 | 7,720 | 598,100 | 7,720 |
| 2019-07-02 | 7,510 | 7,780 | 7,510 | 7,780 | 511,400 | 7,780 |
| 2019-07-01 | 7,520 | 7,610 | 7,390 | 7,470 | 483,200 | 7,470 |
| 2019-06-28 | 7,370 | 7,520 | 7,260 | 7,410 | 591,900 | 7,410 |
| 2019-06-27 | 7,010 | 7,220 | 6,960 | 7,220 | 426,600 | 7,220 |
| 2019-06-26 | 7,200 | 7,270 | 6,980 | 7,010 | 398,000 | 7,010 |
| 2019-06-25 | 7,300 | 7,370 | 7,230 | 7,280 | 350,900 | 7,280 |
| 2019-06-24 | 7,200 | 7,300 | 7,050 | 7,230 | 352,100 | 7,230 |
| 2019-06-21 | 7,240 | 7,290 | 7,130 | 7,230 | 642,600 | 7,230 |
| 2019-06-20 | 7,010 | 7,180 | 6,930 | 7,120 | 485,400 | 7,120 |
| 2019-06-19 | 7,000 | 7,030 | 6,840 | 7,030 | 432,000 | 7,030 |
| 2019-06-18 | 6,910 | 7,040 | 6,810 | 6,850 | 529,100 | 6,850 |
| 2019-06-17 | 7,180 | 7,190 | 6,880 | 6,900 | 397,000 | 6,900 |
| 2019-06-14 | 7,150 | 7,200 | 7,050 | 7,190 | 364,200 | 7,190 |
| 2019-06-13 | 7,280 | 7,300 | 7,110 | 7,190 | 358,500 | 7,190 |
| 2019-06-12 | 7,330 | 7,540 | 7,270 | 7,310 | 515,100 | 7,310 |
| 2019-06-11 | 7,190 | 7,420 | 7,190 | 7,330 | 479,600 | 7,330 |
| 2019-06-10 | 7,070 | 7,300 | 7,050 | 7,160 | 582,800 | 7,160 |
| 2019-06-07 | 7,050 | 7,050 | 6,780 | 6,870 | 773,100 | 6,870 |
| 2019-06-06 | 7,450 | 7,480 | 6,960 | 6,980 | 896,900 | 6,980 |
| 2019-06-05 | 7,140 | 7,450 | 7,110 | 7,430 | 582,700 | 7,430 |
| 2019-06-04 | 7,410 | 7,420 | 7,040 | 7,090 | 632,400 | 7,090 |
| 2019-06-03 | 7,200 | 7,430 | 7,200 | 7,390 | 591,700 | 7,390 |
| 2019-05-31 | 7,080 | 7,380 | 7,030 | 7,300 | 767,100 | 7,300 |
| 2019-05-30 | 7,270 | 7,310 | 7,010 | 7,080 | 798,800 | 7,080 |
| 2019-05-29 | 7,760 | 7,790 | 7,370 | 7,400 | 812,900 | 7,400 |
| 2019-05-28 | 7,700 | 7,830 | 7,590 | 7,830 | 3,039,400 | 7,830 |
| 2019-05-27 | 7,550 | 7,660 | 7,470 | 7,640 | 528,700 | 7,640 |
| 2019-05-24 | 7,600 | 7,770 | 7,460 | 7,550 | 613,300 | 7,550 |
| 2019-05-23 | 7,600 | 7,720 | 7,550 | 7,720 | 365,900 | 7,720 |
| 2019-05-22 | 7,730 | 7,800 | 7,630 | 7,660 | 483,500 | 7,660 |
| 2019-05-21 | 7,650 | 7,730 | 7,500 | 7,600 | 398,800 | 7,600 |
| 2019-05-20 | 8,050 | 8,090 | 7,560 | 7,680 | 663,500 | 7,680 |
| 2019-05-17 | 7,840 | 8,070 | 7,830 | 8,030 | 555,800 | 8,030 |
| 2019-05-16 | 7,820 | 7,990 | 7,590 | 7,720 | 616,600 | 7,720 |
| 2019-05-15 | 7,640 | 7,880 | 7,570 | 7,790 | 782,100 | 7,790 |
| 2019-05-14 | 7,710 | 7,830 | 7,480 | 7,530 | 1,250,700 | 7,530 |
| 2019-05-13 | 7,890 | 8,050 | 7,760 | 7,860 | 850,400 | 7,860 |
| 2019-05-10 | 7,860 | 8,410 | 7,720 | 8,000 | 1,545,900 | 8,000 |
| 2019-05-09 | 8,640 | 8,780 | 8,390 | 8,450 | 940,400 | 8,450 |
| 2019-05-08 | 8,560 | 8,970 | 8,560 | 8,700 | 655,900 | 8,700 |
| 2019-05-07 | 8,860 | 8,910 | 8,710 | 8,770 | 569,700 | 8,770 |
| 2019-04-26 | 8,810 | 8,860 | 8,730 | 8,770 | 464,800 | 8,770 |
| 2019-04-25 | 8,960 | 9,060 | 8,740 | 8,740 | 700,200 | 8,740 |
| 2019-04-24 | 8,840 | 9,080 | 8,830 | 8,960 | 488,300 | 8,960 |
| 2019-04-23 | 8,640 | 8,810 | 8,570 | 8,810 | 360,700 | 8,810 |
| 2019-04-22 | 8,800 | 8,870 | 8,500 | 8,640 | 539,500 | 8,640 |
| 2019-04-19 | 8,630 | 8,860 | 8,610 | 8,800 | 472,500 | 8,800 |
| 2019-04-18 | 8,800 | 8,860 | 8,610 | 8,660 | 520,000 | 8,660 |
| 2019-04-17 | 8,750 | 8,810 | 8,540 | 8,730 | 591,500 | 8,730 |
| 2019-04-16 | 8,600 | 8,730 | 8,530 | 8,710 | 451,700 | 8,710 |
| 2019-04-15 | 8,640 | 8,740 | 8,490 | 8,720 | 525,500 | 8,720 |
| 2019-04-12 | 8,390 | 8,510 | 8,310 | 8,510 | 506,800 | 8,510 |
| 2019-04-11 | 8,170 | 8,310 | 8,170 | 8,240 | 351,800 | 8,240 |
| 2019-04-10 | 8,380 | 8,440 | 8,170 | 8,230 | 837,100 | 8,230 |
| 2019-04-09 | 8,440 | 8,590 | 8,310 | 8,500 | 779,800 | 8,500 |
| 2019-04-08 | 7,950 | 8,330 | 7,920 | 8,290 | 733,300 | 8,290 |
| 2019-04-05 | 8,080 | 8,150 | 7,850 | 7,950 | 464,000 | 7,950 |
| 2019-04-04 | 7,880 | 8,130 | 7,860 | 8,030 | 479,500 | 8,030 |
| 2019-04-03 | 7,670 | 7,920 | 7,510 | 7,870 | 578,700 | 7,870 |
| 2019-04-02 | 7,940 | 7,940 | 7,600 | 7,700 | 600,500 | 7,700 |
| 2019-04-01 | 7,920 | 7,930 | 7,730 | 7,830 | 558,300 | 7,830 |
| 2019-03-29 | 8,020 | 8,070 | 7,780 | 7,860 | 925,800 | 7,860 |
| 2019-03-28 | 7,980 | 8,170 | 7,920 | 8,020 | 694,800 | 8,020 |
| 2019-03-27 | 7,880 | 7,940 | 7,830 | 7,870 | 505,900 | 7,870 |
| 2019-03-26 | 7,460 | 7,800 | 7,460 | 7,750 | 522,200 | 7,750 |
| 2019-03-25 | 7,400 | 7,570 | 7,340 | 7,430 | 533,000 | 7,430 |
| 2019-03-22 | 7,660 | 7,830 | 7,600 | 7,670 | 659,900 | 7,670 |
| 2019-03-20 | 7,420 | 7,620 | 7,400 | 7,620 | 531,200 | 7,620 |
| 2019-03-19 | 7,820 | 7,840 | 7,390 | 7,620 | 839,100 | 7,620 |
| 2019-03-18 | 7,690 | 7,840 | 7,610 | 7,840 | 501,000 | 7,840 |
| 2019-03-15 | 7,470 | 7,760 | 7,450 | 7,720 | 828,100 | 7,720 |
| 2019-03-14 | 7,410 | 7,490 | 7,310 | 7,380 | 406,500 | 7,380 |
| 2019-03-13 | 7,310 | 7,430 | 7,280 | 7,420 | 359,900 | 7,420 |
| 2019-03-12 | 7,300 | 7,420 | 7,280 | 7,350 | 551,700 | 7,350 |
| 2019-03-11 | 7,180 | 7,200 | 6,950 | 7,120 | 579,800 | 7,120 |
| 2019-03-08 | 7,140 | 7,280 | 7,120 | 7,220 | 746,000 | 7,220 |
| 2019-03-07 | 7,100 | 7,180 | 7,030 | 7,170 | 532,400 | 7,170 |
| 2019-03-06 | 6,890 | 7,060 | 6,880 | 7,040 | 414,500 | 7,040 |
| 2019-03-05 | 6,870 | 7,070 | 6,860 | 6,920 | 497,400 | 6,920 |
| 2019-03-04 | 6,850 | 7,020 | 6,840 | 6,970 | 519,500 | 6,970 |
| 2019-03-01 | 6,620 | 6,820 | 6,600 | 6,750 | 387,700 | 6,750 |
| 2019-02-28 | 6,610 | 6,690 | 6,590 | 6,620 | 321,600 | 6,620 |
| 2019-02-27 | 6,700 | 6,720 | 6,550 | 6,610 | 365,300 | 6,610 |
| 2019-02-26 | 6,510 | 6,640 | 6,490 | 6,540 | 386,900 | 6,540 |
| 2019-02-25 | 6,400 | 6,620 | 6,360 | 6,520 | 522,200 | 6,520 |
| 2019-02-22 | 6,250 | 6,380 | 6,230 | 6,290 | 235,300 | 6,290 |
| 2019-02-21 | 6,460 | 6,470 | 6,210 | 6,260 | 493,600 | 6,260 |
| 2019-02-20 | 6,490 | 6,520 | 6,270 | 6,360 | 570,200 | 6,360 |
| 2019-02-19 | 6,460 | 6,560 | 6,460 | 6,530 | 319,300 | 6,530 |
| 2019-02-18 | 6,480 | 6,550 | 6,420 | 6,530 | 598,000 | 6,530 |
| 2019-02-15 | 6,260 | 6,380 | 6,160 | 6,330 | 401,200 | 6,330 |
| 2019-02-14 | 6,220 | 6,340 | 6,120 | 6,270 | 752,100 | 6,270 |
| 2019-02-13 | 6,260 | 6,500 | 6,170 | 6,280 | 1,300,500 | 6,280 |
| 2019-02-12 | 5,550 | 5,750 | 5,550 | 5,660 | 696,800 | 5,660 |
| 2019-02-08 | 5,420 | 5,490 | 5,300 | 5,330 | 434,900 | 5,330 |
| 2019-02-07 | 5,650 | 5,690 | 5,550 | 5,590 | 281,600 | 5,590 |
| 2019-02-06 | 5,730 | 5,780 | 5,550 | 5,650 | 465,200 | 5,650 |
| 2019-02-05 | 5,720 | 5,770 | 5,650 | 5,690 | 314,600 | 5,690 |
| 2019-02-04 | 5,550 | 5,770 | 5,550 | 5,660 | 402,600 | 5,660 |
| 2019-02-01 | 5,560 | 5,620 | 5,480 | 5,500 | 406,400 | 5,500 |
| 2019-01-31 | 5,390 | 5,680 | 5,380 | 5,620 | 760,900 | 5,620 |
| 2019-01-30 | 5,230 | 5,340 | 5,170 | 5,220 | 401,700 | 5,220 |
| 2019-01-29 | 5,320 | 5,370 | 5,180 | 5,330 | 307,800 | 5,330 |
| 2019-01-28 | 5,280 | 5,430 | 5,260 | 5,360 | 278,200 | 5,360 |
| 2019-01-25 | 5,130 | 5,380 | 5,110 | 5,280 | 351,200 | 5,280 |
| 2019-01-24 | 5,140 | 5,230 | 5,060 | 5,130 | 613,900 | 5,130 |
| 2019-01-23 | 5,240 | 5,350 | 5,150 | 5,230 | 552,600 | 5,230 |
| 2019-01-22 | 5,350 | 5,410 | 5,140 | 5,300 | 698,700 | 5,300 |
| 2019-01-21 | 5,550 | 5,580 | 5,300 | 5,330 | 582,400 | 5,330 |
| 2019-01-18 | 5,500 | 5,530 | 5,420 | 5,460 | 417,900 | 5,460 |
| 2019-01-17 | 5,380 | 5,470 | 5,280 | 5,400 | 365,900 | 5,400 |
| 2019-01-16 | 5,430 | 5,460 | 5,270 | 5,320 | 491,200 | 5,320 |
| 2019-01-15 | 5,170 | 5,430 | 5,170 | 5,350 | 555,400 | 5,350 |
| 2019-01-11 | 5,200 | 5,300 | 5,090 | 5,180 | 618,900 | 5,180 |
| 2019-01-10 | 5,200 | 5,320 | 5,160 | 5,230 | 1,168,500 | 5,230 |
| 2019-01-09 | 5,030 | 5,210 | 5,010 | 5,050 | 827,900 | 5,050 |
| 2019-01-08 | 4,880 | 5,040 | 4,825 | 4,880 | 670,600 | 4,880 |
| 2019-01-07 | 4,780 | 4,860 | 4,680 | 4,785 | 550,300 | 4,785 |
| 2019-01-04 | 4,550 | 4,585 | 4,380 | 4,500 | 690,200 | 4,500 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-09-26]1株→2株 [2012-06-27]1株→200株 [2005-09-27]1株→4株
