3990 UUUM(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 | 4,795 | 4,800 | 4,715 | 4,760 | 199,300 | 4,760 |
| 2019-12-27 | 4,850 | 4,865 | 4,775 | 4,795 | 201,300 | 4,795 |
| 2019-12-26 | 4,775 | 4,850 | 4,760 | 4,850 | 184,900 | 4,850 |
| 2019-12-25 | 4,865 | 4,865 | 4,770 | 4,770 | 245,300 | 4,770 |
| 2019-12-24 | 4,900 | 4,905 | 4,810 | 4,840 | 221,700 | 4,840 |
| 2019-12-23 | 4,955 | 4,960 | 4,830 | 4,890 | 200,100 | 4,890 |
| 2019-12-20 | 4,805 | 4,890 | 4,785 | 4,890 | 230,100 | 4,890 |
| 2019-12-19 | 4,845 | 4,845 | 4,765 | 4,770 | 194,600 | 4,770 |
| 2019-12-18 | 4,810 | 4,860 | 4,750 | 4,780 | 217,600 | 4,780 |
| 2019-12-17 | 4,860 | 4,875 | 4,780 | 4,840 | 281,400 | 4,840 |
| 2019-12-16 | 4,825 | 4,910 | 4,760 | 4,840 | 255,400 | 4,840 |
| 2019-12-13 | 4,915 | 4,920 | 4,805 | 4,805 | 413,200 | 4,805 |
| 2019-12-12 | 5,040 | 5,050 | 4,885 | 4,915 | 277,100 | 4,915 |
| 2019-12-11 | 5,250 | 5,250 | 5,050 | 5,070 | 194,000 | 5,070 |
| 2019-12-10 | 5,160 | 5,250 | 5,050 | 5,210 | 155,900 | 5,210 |
| 2019-12-09 | 5,340 | 5,350 | 5,160 | 5,180 | 161,800 | 5,180 |
| 2019-12-06 | 5,320 | 5,410 | 5,310 | 5,340 | 77,500 | 5,340 |
| 2019-12-05 | 5,460 | 5,490 | 5,300 | 5,350 | 120,300 | 5,350 |
| 2019-12-04 | 5,430 | 5,510 | 5,410 | 5,440 | 92,900 | 5,440 |
| 2019-12-03 | 5,400 | 5,480 | 5,360 | 5,460 | 78,300 | 5,460 |
| 2019-12-02 | 5,430 | 5,570 | 5,400 | 5,470 | 153,100 | 5,470 |
| 2019-11-29 | 5,470 | 5,490 | 5,400 | 5,460 | 131,800 | 5,460 |
| 2019-11-28 | 5,460 | 5,670 | 5,390 | 5,460 | 325,500 | 5,460 |
| 2019-11-27 | 5,270 | 5,480 | 5,250 | 5,450 | 397,400 | 5,450 |
| 2019-11-26 | 5,220 | 5,260 | 5,170 | 5,220 | 118,000 | 5,220 |
| 2019-11-25 | 5,260 | 5,260 | 5,190 | 5,190 | 58,100 | 5,190 |
| 2019-11-22 | 5,160 | 5,280 | 5,140 | 5,210 | 102,100 | 5,210 |
| 2019-11-21 | 5,160 | 5,210 | 5,080 | 5,200 | 116,700 | 5,200 |
| 2019-11-20 | 5,220 | 5,270 | 5,130 | 5,220 | 181,700 | 5,220 |
| 2019-11-19 | 5,100 | 5,240 | 5,100 | 5,240 | 283,000 | 5,240 |
| 2019-11-18 | 4,940 | 5,100 | 4,940 | 5,060 | 188,300 | 5,060 |
| 2019-11-15 | 4,965 | 4,965 | 4,860 | 4,895 | 185,200 | 4,895 |
| 2019-11-14 | 5,130 | 5,180 | 4,960 | 4,995 | 204,900 | 4,995 |
| 2019-11-13 | 5,140 | 5,200 | 5,110 | 5,130 | 147,800 | 5,130 |
| 2019-11-12 | 5,030 | 5,140 | 4,990 | 5,140 | 221,100 | 5,140 |
| 2019-11-11 | 5,020 | 5,080 | 4,995 | 5,010 | 126,100 | 5,010 |
| 2019-11-08 | 5,000 | 5,080 | 4,995 | 5,010 | 126,600 | 5,010 |
| 2019-11-07 | 4,990 | 5,020 | 4,955 | 5,000 | 122,200 | 5,000 |
| 2019-11-06 | 5,030 | 5,040 | 4,990 | 5,000 | 106,500 | 5,000 |
| 2019-11-05 | 4,925 | 5,050 | 4,925 | 5,040 | 200,700 | 5,040 |
| 2019-11-01 | 4,880 | 4,970 | 4,835 | 4,910 | 163,000 | 4,910 |
| 2019-10-31 | 4,960 | 4,985 | 4,870 | 4,885 | 218,200 | 4,885 |
| 2019-10-30 | 4,855 | 4,905 | 4,805 | 4,900 | 165,100 | 4,900 |
| 2019-10-29 | 4,730 | 4,915 | 4,730 | 4,900 | 371,100 | 4,900 |
| 2019-10-28 | 4,710 | 4,765 | 4,685 | 4,725 | 198,300 | 4,725 |
| 2019-10-25 | 4,675 | 4,710 | 4,660 | 4,690 | 140,600 | 4,690 |
| 2019-10-24 | 4,715 | 4,715 | 4,640 | 4,665 | 189,900 | 4,665 |
| 2019-10-23 | 4,740 | 4,765 | 4,685 | 4,720 | 135,800 | 4,720 |
| 2019-10-21 | 4,635 | 4,700 | 4,595 | 4,690 | 152,000 | 4,690 |
| 2019-10-18 | 4,740 | 4,740 | 4,620 | 4,620 | 208,000 | 4,620 |
| 2019-10-17 | 4,680 | 4,745 | 4,670 | 4,685 | 235,300 | 4,685 |
| 2019-10-16 | 4,815 | 4,950 | 4,600 | 4,660 | 460,400 | 4,660 |
| 2019-10-15 | 4,565 | 4,940 | 4,550 | 4,780 | 756,600 | 4,780 |
| 2019-10-11 | 4,955 | 4,965 | 4,830 | 4,840 | 395,700 | 4,840 |
| 2019-10-10 | 4,965 | 4,995 | 4,900 | 4,955 | 343,300 | 4,955 |
| 2019-10-09 | 5,150 | 5,190 | 5,040 | 5,050 | 325,100 | 5,050 |
| 2019-10-08 | 5,210 | 5,290 | 5,200 | 5,230 | 126,800 | 5,230 |
| 2019-10-07 | 5,250 | 5,300 | 5,180 | 5,190 | 168,900 | 5,190 |
| 2019-10-04 | 5,200 | 5,260 | 5,130 | 5,150 | 102,500 | 5,150 |
| 2019-10-03 | 5,150 | 5,210 | 5,080 | 5,180 | 136,200 | 5,180 |
| 2019-10-02 | 5,220 | 5,330 | 5,150 | 5,230 | 126,300 | 5,230 |
| 2019-10-01 | 5,310 | 5,380 | 5,220 | 5,280 | 170,600 | 5,280 |
| 2019-09-30 | 5,320 | 5,410 | 5,230 | 5,270 | 174,400 | 5,270 |
| 2019-09-27 | 5,330 | 5,410 | 5,220 | 5,330 | 266,700 | 5,330 |
| 2019-09-26 | 5,320 | 5,480 | 5,170 | 5,180 | 473,900 | 5,180 |
| 2019-09-25 | 5,230 | 5,320 | 5,190 | 5,270 | 248,300 | 5,270 |
| 2019-09-24 | 5,070 | 5,240 | 5,040 | 5,240 | 380,700 | 5,240 |
| 2019-09-20 | 5,030 | 5,070 | 4,995 | 5,010 | 111,800 | 5,010 |
| 2019-09-19 | 4,980 | 5,110 | 4,980 | 5,060 | 106,300 | 5,060 |
| 2019-09-18 | 4,980 | 5,030 | 4,955 | 5,000 | 123,500 | 5,000 |
| 2019-09-17 | 4,975 | 5,050 | 4,895 | 5,010 | 178,300 | 5,010 |
| 2019-09-13 | 5,160 | 5,160 | 5,020 | 5,040 | 164,100 | 5,040 |
| 2019-09-12 | 5,200 | 5,230 | 5,100 | 5,160 | 167,100 | 5,160 |
| 2019-09-11 | 5,020 | 5,170 | 5,000 | 5,170 | 252,800 | 5,170 |
| 2019-09-10 | 5,060 | 5,070 | 4,950 | 5,020 | 191,900 | 5,020 |
| 2019-09-09 | 4,860 | 5,090 | 4,840 | 5,070 | 326,600 | 5,070 |
| 2019-09-06 | 4,865 | 4,880 | 4,775 | 4,835 | 208,100 | 4,835 |
| 2019-09-05 | 4,880 | 4,905 | 4,810 | 4,820 | 211,000 | 4,820 |
| 2019-09-04 | 4,875 | 4,910 | 4,830 | 4,880 | 85,600 | 4,880 |
| 2019-09-03 | 4,875 | 4,930 | 4,805 | 4,910 | 107,300 | 4,910 |
| 2019-09-02 | 4,910 | 4,930 | 4,840 | 4,845 | 103,700 | 4,845 |
| 2019-08-30 | 5,000 | 5,020 | 4,890 | 4,930 | 184,500 | 4,930 |
| 2019-08-29 | 4,960 | 5,010 | 4,925 | 4,985 | 225,300 | 4,985 |
| 2019-08-28 | 4,950 | 4,980 | 4,840 | 4,915 | 212,700 | 4,915 |
| 2019-08-27 | 4,880 | 4,930 | 4,820 | 4,920 | 196,800 | 4,920 |
| 2019-08-26 | 4,740 | 4,880 | 4,730 | 4,815 | 155,000 | 4,815 |
| 2019-08-23 | 4,700 | 4,825 | 4,690 | 4,810 | 121,600 | 4,810 |
| 2019-08-22 | 4,810 | 4,830 | 4,710 | 4,730 | 170,300 | 4,730 |
| 2019-08-21 | 4,850 | 4,865 | 4,775 | 4,785 | 175,800 | 4,785 |
| 2019-08-20 | 4,820 | 4,930 | 4,775 | 4,905 | 237,300 | 4,905 |
| 2019-08-19 | 4,650 | 4,835 | 4,605 | 4,835 | 315,600 | 4,835 |
| 2019-08-16 | 4,710 | 4,715 | 4,500 | 4,580 | 634,200 | 4,580 |
| 2019-08-15 | 4,790 | 4,885 | 4,710 | 4,720 | 495,600 | 4,720 |
| 2019-08-14 | 5,060 | 5,060 | 4,880 | 4,895 | 603,600 | 4,895 |
| 2019-08-13 | 4,945 | 5,120 | 4,920 | 5,100 | 231,600 | 5,100 |
| 2019-08-09 | 5,050 | 5,070 | 4,990 | 5,000 | 125,400 | 5,000 |
| 2019-08-08 | 5,150 | 5,170 | 4,970 | 5,000 | 218,900 | 5,000 |
| 2019-08-07 | 5,010 | 5,150 | 4,995 | 5,120 | 284,500 | 5,120 |
| 2019-08-06 | 4,730 | 5,030 | 4,705 | 5,000 | 386,800 | 5,000 |
| 2019-08-05 | 5,020 | 5,030 | 4,815 | 4,940 | 317,300 | 4,940 |
| 2019-08-02 | 5,020 | 5,050 | 4,945 | 5,020 | 247,000 | 5,020 |
| 2019-08-01 | 5,110 | 5,170 | 5,050 | 5,070 | 266,800 | 5,070 |
| 2019-07-31 | 5,010 | 5,190 | 5,010 | 5,190 | 387,000 | 5,190 |
| 2019-07-30 | 5,300 | 5,320 | 4,890 | 4,990 | 668,700 | 4,990 |
| 2019-07-29 | 5,160 | 5,280 | 5,150 | 5,260 | 465,600 | 5,260 |
| 2019-07-26 | 5,100 | 5,140 | 5,020 | 5,080 | 327,600 | 5,080 |
| 2019-07-25 | 4,915 | 5,110 | 4,890 | 5,090 | 434,600 | 5,090 |
| 2019-07-24 | 5,140 | 5,160 | 4,925 | 4,960 | 617,500 | 4,960 |
| 2019-07-23 | 4,900 | 5,080 | 4,895 | 5,040 | 1,327,000 | 5,040 |
| 2019-07-22 | 4,795 | 4,915 | 4,725 | 4,790 | 780,500 | 4,790 |
| 2019-07-19 | 4,690 | 4,735 | 4,575 | 4,655 | 455,200 | 4,655 |
| 2019-07-18 | 4,800 | 4,850 | 4,660 | 4,660 | 571,900 | 4,660 |
| 2019-07-17 | 4,820 | 4,875 | 4,660 | 4,760 | 726,300 | 4,760 |
| 2019-07-16 | 4,335 | 5,050 | 4,335 | 4,890 | 3,043,800 | 4,890 |
| 2019-07-12 | 4,505 | 4,515 | 4,320 | 4,405 | 566,500 | 4,405 |
| 2019-07-11 | 4,440 | 4,460 | 4,350 | 4,425 | 299,200 | 4,425 |
| 2019-07-10 | 4,500 | 4,555 | 4,410 | 4,420 | 516,300 | 4,420 |
| 2019-07-09 | 4,445 | 4,450 | 4,305 | 4,370 | 375,600 | 4,370 |
| 2019-07-08 | 4,605 | 4,645 | 4,445 | 4,460 | 390,200 | 4,460 |
| 2019-07-05 | 4,605 | 4,650 | 4,510 | 4,575 | 424,500 | 4,575 |
| 2019-07-04 | 4,500 | 4,640 | 4,440 | 4,630 | 807,900 | 4,630 |
| 2019-07-03 | 4,240 | 4,445 | 4,240 | 4,440 | 370,500 | 4,440 |
| 2019-07-02 | 4,255 | 4,405 | 4,235 | 4,245 | 447,300 | 4,245 |
| 2019-07-01 | 4,180 | 4,265 | 4,160 | 4,255 | 294,900 | 4,255 |
| 2019-06-28 | 4,110 | 4,170 | 4,080 | 4,125 | 238,000 | 4,125 |
| 2019-06-27 | 4,110 | 4,120 | 4,015 | 4,075 | 223,600 | 4,075 |
| 2019-06-26 | 4,240 | 4,240 | 4,100 | 4,100 | 246,400 | 4,100 |
| 2019-06-25 | 4,250 | 4,320 | 4,235 | 4,240 | 200,900 | 4,240 |
| 2019-06-24 | 4,250 | 4,290 | 4,215 | 4,235 | 111,500 | 4,235 |
| 2019-06-21 | 4,380 | 4,405 | 4,230 | 4,240 | 301,100 | 4,240 |
| 2019-06-20 | 4,175 | 4,320 | 4,170 | 4,315 | 198,500 | 4,315 |
| 2019-06-19 | 4,265 | 4,285 | 4,200 | 4,230 | 206,900 | 4,230 |
| 2019-06-18 | 4,400 | 4,400 | 4,170 | 4,195 | 338,500 | 4,195 |
| 2019-06-17 | 4,305 | 4,465 | 4,300 | 4,340 | 543,800 | 4,340 |
| 2019-06-14 | 4,175 | 4,255 | 4,135 | 4,245 | 239,300 | 4,245 |
| 2019-06-13 | 4,120 | 4,180 | 4,100 | 4,105 | 148,700 | 4,105 |
| 2019-06-12 | 4,150 | 4,260 | 4,120 | 4,130 | 465,800 | 4,130 |
| 2019-06-11 | 4,105 | 4,135 | 4,035 | 4,080 | 193,900 | 4,080 |
| 2019-06-10 | 4,100 | 4,150 | 4,075 | 4,085 | 213,200 | 4,085 |
| 2019-06-07 | 3,980 | 4,090 | 3,975 | 4,055 | 281,200 | 4,055 |
| 2019-06-06 | 4,130 | 4,130 | 3,995 | 4,005 | 365,100 | 4,005 |
| 2019-06-05 | 4,280 | 4,320 | 4,120 | 4,200 | 307,900 | 4,200 |
| 2019-06-04 | 4,180 | 4,220 | 4,005 | 4,120 | 312,400 | 4,120 |
| 2019-06-03 | 4,300 | 4,300 | 4,100 | 4,145 | 347,200 | 4,145 |
| 2019-05-31 | 4,310 | 4,395 | 4,275 | 4,345 | 173,300 | 4,345 |
| 2019-05-30 | 4,400 | 4,420 | 4,300 | 4,305 | 322,300 | 4,305 |
| 2019-05-29 | 4,565 | 4,615 | 4,440 | 4,445 | 240,800 | 4,445 |
| 2019-05-28 | 4,535 | 4,650 | 4,445 | 4,650 | 349,300 | 4,650 |
| 2019-05-27 | 4,350 | 4,540 | 4,320 | 4,535 | 296,100 | 4,535 |
| 2019-05-24 | 4,345 | 4,455 | 4,230 | 4,310 | 507,400 | 4,310 |
| 2019-05-23 | 4,500 | 4,545 | 4,385 | 4,390 | 260,100 | 4,390 |
| 2019-05-22 | 4,620 | 4,645 | 4,525 | 4,525 | 265,000 | 4,525 |
| 2019-05-21 | 4,620 | 4,665 | 4,570 | 4,600 | 250,700 | 4,600 |
| 2019-05-20 | 4,655 | 4,745 | 4,610 | 4,610 | 310,500 | 4,610 |
| 2019-05-17 | 4,695 | 4,730 | 4,610 | 4,625 | 215,600 | 4,625 |
| 2019-05-16 | 4,715 | 4,735 | 4,605 | 4,630 | 291,700 | 4,630 |
| 2019-05-15 | 4,575 | 4,685 | 4,515 | 4,680 | 318,400 | 4,680 |
| 2019-05-14 | 4,355 | 4,525 | 4,320 | 4,495 | 396,000 | 4,495 |
| 2019-05-13 | 4,710 | 4,730 | 4,540 | 4,555 | 288,800 | 4,555 |
| 2019-05-10 | 4,735 | 4,850 | 4,580 | 4,680 | 831,300 | 4,680 |
| 2019-05-09 | 4,845 | 5,030 | 4,680 | 4,700 | 1,095,500 | 4,700 |
| 2019-05-08 | 4,730 | 4,905 | 4,635 | 4,805 | 682,000 | 4,805 |
| 2019-05-07 | 4,560 | 4,820 | 4,535 | 4,785 | 571,000 | 4,785 |
| 2019-04-26 | 4,450 | 4,580 | 4,360 | 4,570 | 463,100 | 4,570 |
| 2019-04-25 | 4,600 | 4,610 | 4,450 | 4,495 | 499,500 | 4,495 |
| 2019-04-24 | 4,410 | 4,650 | 4,380 | 4,620 | 994,300 | 4,620 |
| 2019-04-23 | 4,520 | 4,555 | 4,350 | 4,350 | 737,000 | 4,350 |
| 2019-04-22 | 4,525 | 4,735 | 4,525 | 4,555 | 846,600 | 4,555 |
| 2019-04-19 | 4,630 | 4,660 | 4,500 | 4,515 | 855,800 | 4,515 |
| 2019-04-18 | 4,950 | 4,960 | 4,700 | 4,700 | 755,800 | 4,700 |
| 2019-04-17 | 5,010 | 5,050 | 4,485 | 4,950 | 2,231,200 | 4,950 |
| 2019-04-16 | 5,290 | 5,350 | 5,040 | 5,050 | 727,800 | 5,050 |
| 2019-04-15 | 5,210 | 5,500 | 5,190 | 5,270 | 1,472,100 | 5,270 |
| 2019-04-12 | 5,700 | 5,720 | 5,600 | 5,710 | 582,100 | 5,710 |
| 2019-04-11 | 5,750 | 5,770 | 5,560 | 5,610 | 502,400 | 5,610 |
| 2019-04-10 | 5,700 | 5,820 | 5,610 | 5,660 | 530,700 | 5,660 |
| 2019-04-09 | 5,680 | 5,860 | 5,620 | 5,780 | 890,500 | 5,780 |
| 2019-04-08 | 5,390 | 5,730 | 5,380 | 5,670 | 1,184,400 | 5,670 |
| 2019-04-05 | 5,130 | 5,350 | 5,130 | 5,290 | 320,900 | 5,290 |
| 2019-04-04 | 5,130 | 5,350 | 5,060 | 5,150 | 491,700 | 5,150 |
| 2019-04-03 | 5,100 | 5,210 | 4,965 | 5,100 | 474,400 | 5,100 |
| 2019-04-02 | 5,360 | 5,390 | 5,170 | 5,170 | 338,500 | 5,170 |
| 2019-04-01 | 5,260 | 5,450 | 5,250 | 5,330 | 503,900 | 5,330 |
| 2019-03-29 | 5,410 | 5,410 | 5,200 | 5,300 | 374,500 | 5,300 |
| 2019-03-28 | 5,330 | 5,420 | 5,290 | 5,360 | 221,600 | 5,360 |
| 2019-03-27 | 5,390 | 5,430 | 5,290 | 5,380 | 322,900 | 5,380 |
| 2019-03-26 | 5,500 | 5,610 | 5,320 | 5,320 | 494,200 | 5,320 |
| 2019-03-25 | 5,320 | 5,490 | 5,300 | 5,460 | 235,500 | 5,460 |
| 2019-03-22 | 5,730 | 5,730 | 5,440 | 5,500 | 447,500 | 5,500 |
| 2019-03-20 | 5,800 | 5,820 | 5,640 | 5,680 | 408,400 | 5,680 |
| 2019-03-19 | 5,650 | 5,870 | 5,570 | 5,760 | 636,800 | 5,760 |
| 2019-03-18 | 5,500 | 5,660 | 5,420 | 5,620 | 249,200 | 5,620 |
| 2019-03-15 | 5,540 | 5,700 | 5,500 | 5,500 | 377,900 | 5,500 |
| 2019-03-14 | 5,590 | 5,620 | 5,450 | 5,530 | 224,600 | 5,530 |
| 2019-03-13 | 5,410 | 5,580 | 5,390 | 5,530 | 230,400 | 5,530 |
| 2019-03-12 | 5,470 | 5,570 | 5,420 | 5,470 | 338,300 | 5,470 |
| 2019-03-11 | 5,440 | 5,520 | 5,220 | 5,360 | 518,600 | 5,360 |
| 2019-03-08 | 5,480 | 5,630 | 5,440 | 5,460 | 358,600 | 5,460 |
| 2019-03-07 | 5,530 | 5,710 | 5,470 | 5,580 | 456,900 | 5,580 |
| 2019-03-06 | 5,500 | 5,630 | 5,360 | 5,550 | 623,500 | 5,550 |
| 2019-03-05 | 5,560 | 5,720 | 5,500 | 5,530 | 698,400 | 5,530 |
| 2019-03-04 | 5,990 | 6,040 | 5,690 | 5,750 | 1,008,000 | 5,750 |
| 2019-03-01 | 5,950 | 6,080 | 5,870 | 5,950 | 1,138,400 | 5,950 |
| 2019-02-28 | 5,680 | 5,940 | 5,560 | 5,880 | 1,376,500 | 5,880 |
| 2019-02-27 | 5,470 | 5,670 | 5,430 | 5,650 | 852,000 | 5,650 |
| 2019-02-26 | 5,520 | 5,560 | 5,280 | 5,370 | 678,700 | 5,370 |
| 2019-02-25 | 5,700 | 5,720 | 5,510 | 5,510 | 834,100 | 5,510 |
| 2019-02-22 | 5,310 | 5,610 | 5,280 | 5,500 | 1,235,000 | 5,500 |
| 2019-02-21 | 5,230 | 5,490 | 5,190 | 5,310 | 1,262,300 | 5,310 |
| 2019-02-20 | 5,290 | 5,460 | 5,030 | 5,380 | 2,377,200 | 5,380 |
| 2019-02-19 | 5,900 | 5,920 | 5,530 | 5,560 | 1,442,200 | 5,560 |
| 2019-02-18 | 6,180 | 6,200 | 5,860 | 5,920 | 1,324,700 | 5,920 |
| 2019-02-15 | 6,620 | 6,630 | 5,750 | 5,880 | 3,966,100 | 5,880 |
| 2019-02-14 | 6,100 | 6,870 | 6,050 | 6,750 | 3,165,600 | 6,750 |
| 2019-02-13 | 5,830 | 6,040 | 5,830 | 6,020 | 669,300 | 6,020 |
| 2019-02-12 | 5,770 | 6,010 | 5,720 | 5,780 | 802,100 | 5,780 |
| 2019-02-08 | 5,700 | 5,940 | 5,640 | 5,720 | 877,700 | 5,720 |
| 2019-02-07 | 6,160 | 6,220 | 5,780 | 5,850 | 1,202,600 | 5,850 |
| 2019-02-06 | 6,160 | 6,220 | 6,040 | 6,070 | 769,800 | 6,070 |
| 2019-02-05 | 6,010 | 6,240 | 5,970 | 6,060 | 1,167,800 | 6,060 |
| 2019-02-04 | 5,820 | 6,110 | 5,780 | 5,960 | 1,229,300 | 5,960 |
| 2019-02-01 | 5,850 | 5,990 | 5,710 | 5,920 | 1,076,000 | 5,920 |
| 2019-01-31 | 5,730 | 5,850 | 5,620 | 5,820 | 1,460,900 | 5,820 |
| 2019-01-30 | 5,830 | 5,970 | 5,500 | 5,610 | 2,139,100 | 5,610 |
| 2019-01-29 | 6,140 | 6,140 | 5,780 | 6,070 | 1,713,300 | 6,070 |
| 2019-01-28 | 6,340 | 6,460 | 6,140 | 6,230 | 1,744,500 | 6,230 |
| 2019-01-25 | 6,170 | 6,270 | 6,040 | 6,180 | 1,343,200 | 6,180 |
| 2019-01-24 | 6,380 | 6,390 | 6,000 | 6,230 | 2,624,800 | 6,230 |
| 2019-01-23 | 5,870 | 6,400 | 5,790 | 6,270 | 4,084,000 | 6,270 |
| 2019-01-22 | 5,670 | 5,900 | 5,460 | 5,720 | 2,719,900 | 5,720 |
| 2019-01-21 | 5,800 | 6,070 | 5,330 | 5,400 | 2,480,100 | 5,400 |
| 2019-01-18 | 6,100 | 6,310 | 5,520 | 5,700 | 3,784,200 | 5,700 |
| 2019-01-17 | 5,180 | 6,080 | 5,130 | 6,080 | 4,170,300 | 6,080 |
| 2019-01-16 | 5,100 | 5,360 | 4,935 | 5,080 | 2,295,400 | 5,080 |
| 2019-01-15 | 4,380 | 5,070 | 4,140 | 4,950 | 3,493,200 | 4,950 |
| 2019-01-11 | 4,315 | 4,400 | 4,160 | 4,385 | 849,500 | 4,385 |
| 2019-01-10 | 4,215 | 4,350 | 4,120 | 4,210 | 605,000 | 4,210 |
| 2019-01-09 | 4,140 | 4,290 | 4,050 | 4,235 | 600,000 | 4,235 |
| 2019-01-08 | 4,330 | 4,415 | 4,080 | 4,110 | 730,000 | 4,110 |
| 2019-01-07 | 4,445 | 4,450 | 4,285 | 4,310 | 539,200 | 4,310 |
| 2019-01-04 | 4,100 | 4,275 | 4,020 | 4,270 | 484,100 | 4,270 |
分割・併合履歴 ： [2018-09-26]1株→3株
