7508 (株)G-7ホールディングス 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 | 2,448 | 2,460 | 2,419 | 2,434 | 64,000 | 1,217 |
| 2019-12-27 | 2,415 | 2,426 | 2,378 | 2,426 | 64,000 | 1,213 |
| 2019-12-26 | 4,945 | 4,980 | 4,800 | 4,835 | 42,100 | 1,208.75 |
| 2019-12-25 | 4,910 | 4,990 | 4,865 | 4,915 | 44,000 | 1,228.75 |
| 2019-12-24 | 4,810 | 4,940 | 4,790 | 4,915 | 66,000 | 1,228.75 |
| 2019-12-23 | 4,760 | 4,840 | 4,685 | 4,765 | 47,300 | 1,191.25 |
| 2019-12-20 | 4,680 | 4,740 | 4,635 | 4,705 | 65,800 | 1,176.25 |
| 2019-12-19 | 4,695 | 4,740 | 4,565 | 4,640 | 68,200 | 1,160 |
| 2019-12-18 | 4,675 | 4,715 | 4,640 | 4,700 | 24,900 | 1,175 |
| 2019-12-17 | 4,580 | 4,685 | 4,540 | 4,675 | 55,900 | 1,168.75 |
| 2019-12-16 | 4,515 | 4,625 | 4,485 | 4,625 | 63,800 | 1,156.25 |
| 2019-12-13 | 4,635 | 4,640 | 4,460 | 4,485 | 82,100 | 1,121.25 |
| 2019-12-12 | 4,680 | 4,695 | 4,600 | 4,620 | 44,000 | 1,155 |
| 2019-12-11 | 4,700 | 4,700 | 4,640 | 4,680 | 29,800 | 1,170 |
| 2019-12-10 | 4,645 | 4,725 | 4,610 | 4,680 | 52,400 | 1,170 |
| 2019-12-09 | 4,590 | 4,650 | 4,540 | 4,645 | 37,900 | 1,161.25 |
| 2019-12-06 | 4,575 | 4,590 | 4,440 | 4,560 | 52,300 | 1,140 |
| 2019-12-05 | 4,580 | 4,630 | 4,555 | 4,555 | 30,900 | 1,138.75 |
| 2019-12-04 | 4,620 | 4,665 | 4,540 | 4,585 | 62,600 | 1,146.25 |
| 2019-12-03 | 4,710 | 4,720 | 4,570 | 4,640 | 154,400 | 1,160 |
| 2019-12-02 | 4,425 | 4,515 | 4,410 | 4,500 | 50,100 | 1,125 |
| 2019-11-29 | 4,295 | 4,390 | 4,275 | 4,355 | 36,000 | 1,088.75 |
| 2019-11-28 | 4,300 | 4,300 | 4,245 | 4,280 | 24,100 | 1,070 |
| 2019-11-27 | 4,130 | 4,345 | 4,130 | 4,320 | 64,100 | 1,080 |
| 2019-11-26 | 4,225 | 4,270 | 4,105 | 4,130 | 158,200 | 1,032.50 |
| 2019-11-25 | 4,140 | 4,225 | 4,100 | 4,195 | 34,900 | 1,048.75 |
| 2019-11-22 | 3,970 | 4,135 | 3,945 | 4,105 | 54,500 | 1,026.25 |
| 2019-11-21 | 3,940 | 4,080 | 3,885 | 4,075 | 44,300 | 1,018.75 |
| 2019-11-20 | 3,835 | 3,905 | 3,835 | 3,895 | 11,300 | 973.75 |
| 2019-11-19 | 3,900 | 3,915 | 3,840 | 3,875 | 18,600 | 968.75 |
| 2019-11-18 | 3,950 | 3,960 | 3,875 | 3,900 | 26,700 | 975 |
| 2019-11-15 | 3,890 | 3,975 | 3,870 | 3,920 | 18,600 | 980 |
| 2019-11-14 | 3,920 | 4,015 | 3,880 | 3,925 | 27,600 | 981.25 |
| 2019-11-13 | 3,925 | 3,970 | 3,880 | 3,900 | 31,900 | 975 |
| 2019-11-12 | 3,785 | 3,900 | 3,780 | 3,890 | 37,300 | 972.50 |
| 2019-11-11 | 3,780 | 3,870 | 3,735 | 3,780 | 46,800 | 945 |
| 2019-11-08 | 4,030 | 4,030 | 3,725 | 3,775 | 81,900 | 943.75 |
| 2019-11-07 | 3,955 | 4,040 | 3,930 | 4,040 | 32,100 | 1,010 |
| 2019-11-06 | 4,110 | 4,150 | 3,960 | 3,985 | 46,100 | 996.25 |
| 2019-11-05 | 3,990 | 4,115 | 3,960 | 4,110 | 50,200 | 1,027.50 |
| 2019-11-01 | 3,900 | 4,040 | 3,875 | 3,905 | 79,700 | 976.25 |
| 2019-10-31 | 3,890 | 3,890 | 3,765 | 3,810 | 30,200 | 952.50 |
| 2019-10-30 | 3,695 | 3,910 | 3,675 | 3,910 | 40,300 | 977.50 |
| 2019-10-29 | 3,800 | 3,820 | 3,720 | 3,720 | 28,400 | 930 |
| 2019-10-28 | 3,785 | 3,840 | 3,740 | 3,800 | 19,600 | 950 |
| 2019-10-25 | 3,770 | 3,835 | 3,770 | 3,815 | 14,400 | 953.75 |
| 2019-10-24 | 3,835 | 3,855 | 3,765 | 3,805 | 32,900 | 951.25 |
| 2019-10-23 | 3,620 | 3,815 | 3,580 | 3,810 | 26,300 | 952.50 |
| 2019-10-21 | 3,580 | 3,630 | 3,580 | 3,610 | 6,600 | 902.50 |
| 2019-10-18 | 3,610 | 3,655 | 3,500 | 3,595 | 29,100 | 898.75 |
| 2019-10-17 | 3,600 | 3,670 | 3,575 | 3,635 | 23,200 | 908.75 |
| 2019-10-16 | 3,680 | 3,700 | 3,615 | 3,630 | 19,400 | 907.50 |
| 2019-10-15 | 3,595 | 3,685 | 3,565 | 3,645 | 30,500 | 911.25 |
| 2019-10-11 | 3,470 | 3,615 | 3,375 | 3,590 | 40,500 | 897.50 |
| 2019-10-10 | 3,540 | 3,540 | 3,410 | 3,460 | 25,500 | 865 |
| 2019-10-09 | 3,400 | 3,540 | 3,390 | 3,540 | 39,000 | 885 |
| 2019-10-08 | 3,300 | 3,480 | 3,300 | 3,460 | 44,200 | 865 |
| 2019-10-07 | 3,200 | 3,280 | 3,195 | 3,270 | 19,400 | 817.50 |
| 2019-10-04 | 3,105 | 3,220 | 3,105 | 3,210 | 13,200 | 802.50 |
| 2019-10-03 | 3,135 | 3,190 | 3,130 | 3,130 | 21,300 | 782.50 |
| 2019-10-02 | 3,110 | 3,235 | 3,110 | 3,215 | 23,800 | 803.75 |
| 2019-10-01 | 3,050 | 3,125 | 3,050 | 3,115 | 7,500 | 778.75 |
| 2019-09-30 | 3,050 | 3,075 | 3,020 | 3,045 | 9,900 | 761.25 |
| 2019-09-27 | 3,105 | 3,125 | 3,060 | 3,080 | 17,800 | 770 |
| 2019-09-26 | 3,130 | 3,155 | 3,090 | 3,130 | 37,500 | 782.50 |
| 2019-09-25 | 3,125 | 3,145 | 3,115 | 3,125 | 12,500 | 781.25 |
| 2019-09-24 | 3,120 | 3,145 | 3,105 | 3,125 | 15,800 | 781.25 |
| 2019-09-20 | 3,150 | 3,150 | 3,095 | 3,100 | 9,900 | 775 |
| 2019-09-19 | 3,130 | 3,155 | 3,105 | 3,150 | 15,300 | 787.50 |
| 2019-09-18 | 3,150 | 3,165 | 3,075 | 3,105 | 30,500 | 776.25 |
| 2019-09-17 | 3,150 | 3,185 | 3,145 | 3,160 | 9,800 | 790 |
| 2019-09-13 | 3,220 | 3,220 | 3,150 | 3,155 | 18,900 | 788.75 |
| 2019-09-12 | 3,170 | 3,210 | 3,145 | 3,200 | 17,300 | 800 |
| 2019-09-11 | 3,190 | 3,205 | 3,165 | 3,200 | 11,300 | 800 |
| 2019-09-10 | 3,140 | 3,210 | 3,140 | 3,190 | 20,700 | 797.50 |
| 2019-09-09 | 3,170 | 3,190 | 3,135 | 3,140 | 17,500 | 785 |
| 2019-09-06 | 3,270 | 3,310 | 3,140 | 3,170 | 40,200 | 792.50 |
| 2019-09-05 | 3,200 | 3,305 | 3,200 | 3,235 | 55,200 | 808.75 |
| 2019-09-04 | 3,090 | 3,210 | 3,070 | 3,195 | 34,800 | 798.75 |
| 2019-09-03 | 3,005 | 3,140 | 3,000 | 3,065 | 18,600 | 766.25 |
| 2019-09-02 | 2,940 | 3,020 | 2,927 | 3,005 | 15,000 | 751.25 |
| 2019-08-30 | 2,939 | 2,985 | 2,939 | 2,972 | 11,900 | 743 |
| 2019-08-29 | 2,921 | 2,959 | 2,921 | 2,936 | 10,000 | 734 |
| 2019-08-28 | 2,976 | 2,993 | 2,931 | 2,931 | 12,200 | 732.75 |
| 2019-08-27 | 3,005 | 3,035 | 2,992 | 2,999 | 17,000 | 749.75 |
| 2019-08-26 | 2,897 | 2,975 | 2,897 | 2,955 | 18,800 | 738.75 |
| 2019-08-23 | 2,939 | 2,950 | 2,896 | 2,945 | 17,100 | 736.25 |
| 2019-08-22 | 2,969 | 2,969 | 2,931 | 2,957 | 22,800 | 739.25 |
| 2019-08-21 | 2,961 | 2,969 | 2,940 | 2,940 | 12,000 | 735 |
| 2019-08-20 | 2,956 | 3,005 | 2,956 | 2,982 | 7,700 | 745.50 |
| 2019-08-19 | 2,990 | 3,000 | 2,966 | 2,973 | 15,300 | 743.25 |
| 2019-08-16 | 2,974 | 3,025 | 2,974 | 2,990 | 8,500 | 747.50 |
| 2019-08-15 | 2,951 | 3,015 | 2,935 | 3,005 | 10,200 | 751.25 |
| 2019-08-14 | 2,991 | 3,015 | 2,959 | 3,010 | 7,000 | 752.50 |
| 2019-08-13 | 2,957 | 3,025 | 2,932 | 2,991 | 17,300 | 747.75 |
| 2019-08-09 | 3,005 | 3,020 | 2,987 | 2,993 | 4,800 | 748.25 |
| 2019-08-08 | 3,010 | 3,055 | 2,979 | 2,996 | 8,700 | 749 |
| 2019-08-07 | 2,969 | 3,020 | 2,948 | 2,994 | 17,100 | 748.50 |
| 2019-08-06 | 2,899 | 3,025 | 2,899 | 3,000 | 18,800 | 750 |
| 2019-08-05 | 3,100 | 3,125 | 2,950 | 2,958 | 37,700 | 739.50 |
| 2019-08-02 | 3,100 | 3,180 | 3,065 | 3,100 | 27,000 | 775 |
| 2019-08-01 | 3,200 | 3,225 | 3,135 | 3,165 | 47,600 | 791.25 |
| 2019-07-31 | 2,999 | 2,999 | 2,925 | 2,968 | 18,500 | 742 |
| 2019-07-30 | 2,884 | 3,005 | 2,884 | 2,992 | 21,500 | 748 |
| 2019-07-29 | 2,880 | 2,900 | 2,854 | 2,884 | 19,300 | 721 |
| 2019-07-26 | 2,873 | 2,903 | 2,866 | 2,880 | 8,300 | 720 |
| 2019-07-25 | 2,878 | 2,892 | 2,863 | 2,872 | 10,800 | 718 |
| 2019-07-24 | 2,900 | 2,905 | 2,861 | 2,894 | 10,000 | 723.50 |
| 2019-07-23 | 2,906 | 2,941 | 2,860 | 2,902 | 10,000 | 725.50 |
| 2019-07-22 | 2,950 | 2,968 | 2,912 | 2,921 | 9,600 | 730.25 |
| 2019-07-19 | 2,914 | 2,972 | 2,914 | 2,972 | 11,700 | 743 |
| 2019-07-18 | 3,075 | 3,075 | 2,919 | 2,925 | 28,900 | 731.25 |
| 2019-07-17 | 3,100 | 3,110 | 3,045 | 3,075 | 14,400 | 768.75 |
| 2019-07-16 | 3,090 | 3,135 | 3,050 | 3,120 | 15,900 | 780 |
| 2019-07-12 | 3,055 | 3,090 | 3,010 | 3,090 | 15,100 | 772.50 |
| 2019-07-11 | 3,045 | 3,085 | 3,035 | 3,060 | 19,300 | 765 |
| 2019-07-10 | 3,000 | 3,040 | 2,975 | 3,005 | 20,800 | 751.25 |
| 2019-07-09 | 2,970 | 3,010 | 2,970 | 3,000 | 12,300 | 750 |
| 2019-07-08 | 3,035 | 3,035 | 2,953 | 2,956 | 22,600 | 739 |
| 2019-07-05 | 3,000 | 3,085 | 3,000 | 3,050 | 15,700 | 762.50 |
| 2019-07-04 | 3,060 | 3,060 | 2,940 | 3,005 | 25,900 | 751.25 |
| 2019-07-03 | 3,085 | 3,120 | 3,040 | 3,060 | 11,800 | 765 |
| 2019-07-02 | 3,075 | 3,115 | 3,055 | 3,075 | 12,100 | 768.75 |
| 2019-07-01 | 3,020 | 3,115 | 3,015 | 3,100 | 27,100 | 775 |
| 2019-06-28 | 3,025 | 3,070 | 3,020 | 3,020 | 14,300 | 755 |
| 2019-06-27 | 3,000 | 3,035 | 2,970 | 3,025 | 22,100 | 756.25 |
| 2019-06-26 | 3,000 | 3,020 | 2,973 | 3,010 | 11,300 | 752.50 |
| 2019-06-25 | 2,937 | 3,025 | 2,937 | 2,997 | 25,900 | 749.25 |
| 2019-06-24 | 2,907 | 2,963 | 2,870 | 2,955 | 13,700 | 738.75 |
| 2019-06-21 | 2,892 | 2,960 | 2,890 | 2,925 | 18,800 | 731.25 |
| 2019-06-20 | 2,854 | 2,941 | 2,801 | 2,892 | 31,200 | 723 |
| 2019-06-19 | 2,931 | 3,025 | 2,828 | 2,860 | 49,800 | 715 |
| 2019-06-18 | 3,040 | 3,095 | 2,910 | 2,930 | 53,800 | 732.50 |
| 2019-06-17 | 3,060 | 3,140 | 3,045 | 3,060 | 23,700 | 765 |
| 2019-06-14 | 3,165 | 3,200 | 3,065 | 3,080 | 26,300 | 770 |
| 2019-06-13 | 3,155 | 3,185 | 3,090 | 3,160 | 21,200 | 790 |
| 2019-06-12 | 3,060 | 3,185 | 3,050 | 3,155 | 46,200 | 788.75 |
| 2019-06-11 | 3,180 | 3,195 | 3,025 | 3,050 | 46,500 | 762.50 |
| 2019-06-10 | 3,150 | 3,220 | 3,135 | 3,175 | 18,300 | 793.75 |
| 2019-06-07 | 3,100 | 3,135 | 3,055 | 3,120 | 33,400 | 780 |
| 2019-06-06 | 3,210 | 3,270 | 3,120 | 3,120 | 46,800 | 780 |
| 2019-06-05 | 3,160 | 3,245 | 3,145 | 3,195 | 62,100 | 798.75 |
| 2019-06-04 | 3,010 | 3,150 | 2,970 | 3,125 | 57,200 | 781.25 |
| 2019-06-03 | 2,940 | 3,035 | 2,926 | 2,980 | 30,900 | 745 |
| 2019-05-31 | 2,939 | 3,065 | 2,913 | 3,010 | 37,000 | 752.50 |
| 2019-05-30 | 3,000 | 3,000 | 2,925 | 2,939 | 61,200 | 734.75 |
| 2019-05-29 | 3,000 | 3,090 | 2,989 | 3,015 | 46,200 | 753.75 |
| 2019-05-28 | 2,995 | 3,095 | 2,980 | 3,050 | 55,900 | 762.50 |
| 2019-05-27 | 2,978 | 2,980 | 2,937 | 2,980 | 31,100 | 745 |
| 2019-05-24 | 2,816 | 2,958 | 2,800 | 2,917 | 32,300 | 729.25 |
| 2019-05-23 | 2,831 | 2,904 | 2,831 | 2,865 | 25,900 | 716.25 |
| 2019-05-22 | 2,793 | 2,878 | 2,756 | 2,840 | 32,700 | 710 |
| 2019-05-21 | 2,692 | 2,773 | 2,680 | 2,758 | 23,300 | 689.50 |
| 2019-05-20 | 2,691 | 2,738 | 2,691 | 2,733 | 20,300 | 683.25 |
| 2019-05-17 | 2,647 | 2,672 | 2,610 | 2,672 | 13,400 | 668 |
| 2019-05-16 | 2,586 | 2,611 | 2,529 | 2,611 | 14,000 | 652.75 |
| 2019-05-15 | 2,591 | 2,611 | 2,548 | 2,603 | 21,000 | 650.75 |
| 2019-05-14 | 2,448 | 2,602 | 2,370 | 2,599 | 49,700 | 649.75 |
| 2019-05-13 | 2,446 | 2,446 | 2,406 | 2,415 | 8,000 | 603.75 |
| 2019-05-10 | 2,447 | 2,456 | 2,420 | 2,429 | 9,800 | 607.25 |
| 2019-05-09 | 2,532 | 2,532 | 2,428 | 2,441 | 16,900 | 610.25 |
| 2019-05-08 | 2,501 | 2,547 | 2,461 | 2,535 | 27,100 | 633.75 |
| 2019-05-07 | 2,532 | 2,550 | 2,508 | 2,525 | 16,100 | 631.25 |
| 2019-04-26 | 2,421 | 2,521 | 2,350 | 2,509 | 19,200 | 627.25 |
| 2019-04-25 | 2,494 | 2,494 | 2,422 | 2,442 | 14,700 | 610.50 |
| 2019-04-24 | 2,435 | 2,501 | 2,390 | 2,492 | 28,300 | 623 |
| 2019-04-23 | 2,377 | 2,434 | 2,342 | 2,431 | 13,400 | 607.75 |
| 2019-04-22 | 2,354 | 2,378 | 2,340 | 2,377 | 9,100 | 594.25 |
| 2019-04-19 | 2,366 | 2,377 | 2,326 | 2,354 | 14,900 | 588.50 |
| 2019-04-18 | 2,355 | 2,368 | 2,335 | 2,335 | 6,100 | 583.75 |
| 2019-04-17 | 2,336 | 2,378 | 2,332 | 2,368 | 8,500 | 592 |
| 2019-04-16 | 2,370 | 2,378 | 2,333 | 2,333 | 7,100 | 583.25 |
| 2019-04-15 | 2,350 | 2,386 | 2,350 | 2,371 | 9,600 | 592.75 |
| 2019-04-12 | 2,376 | 2,376 | 2,321 | 2,326 | 5,100 | 581.50 |
| 2019-04-11 | 2,368 | 2,368 | 2,331 | 2,351 | 5,900 | 587.75 |
| 2019-04-10 | 2,390 | 2,390 | 2,340 | 2,355 | 7,700 | 588.75 |
| 2019-04-09 | 2,400 | 2,435 | 2,323 | 2,426 | 35,300 | 606.50 |
| 2019-04-08 | 2,379 | 2,424 | 2,335 | 2,405 | 18,800 | 601.25 |
| 2019-04-05 | 2,335 | 2,358 | 2,315 | 2,349 | 11,600 | 587.25 |
| 2019-04-04 | 2,329 | 2,331 | 2,294 | 2,331 | 7,700 | 582.75 |
| 2019-04-03 | 2,316 | 2,356 | 2,305 | 2,337 | 5,500 | 584.25 |
| 2019-04-02 | 2,378 | 2,378 | 2,287 | 2,345 | 23,900 | 586.25 |
| 2019-04-01 | 2,350 | 2,383 | 2,339 | 2,360 | 20,100 | 590 |
| 2019-03-29 | 2,298 | 2,339 | 2,298 | 2,332 | 12,900 | 583 |
| 2019-03-28 | 2,329 | 2,329 | 2,266 | 2,298 | 17,700 | 574.50 |
| 2019-03-27 | 2,271 | 2,350 | 2,253 | 2,339 | 15,800 | 584.75 |
| 2019-03-26 | 2,225 | 2,313 | 2,225 | 2,305 | 26,400 | 576.25 |
| 2019-03-25 | 2,246 | 2,269 | 2,213 | 2,222 | 11,000 | 555.50 |
| 2019-03-22 | 2,252 | 2,297 | 2,235 | 2,295 | 11,200 | 573.75 |
| 2019-03-20 | 2,240 | 2,255 | 2,232 | 2,252 | 12,300 | 563 |
| 2019-03-19 | 2,254 | 2,254 | 2,206 | 2,225 | 10,300 | 556.25 |
| 2019-03-18 | 2,227 | 2,256 | 2,204 | 2,248 | 11,400 | 562 |
| 2019-03-15 | 2,182 | 2,218 | 2,182 | 2,201 | 7,700 | 550.25 |
| 2019-03-14 | 2,210 | 2,210 | 2,173 | 2,181 | 7,300 | 545.25 |
| 2019-03-13 | 2,201 | 2,210 | 2,157 | 2,193 | 8,300 | 548.25 |
| 2019-03-12 | 2,208 | 2,222 | 2,181 | 2,215 | 12,300 | 553.75 |
| 2019-03-11 | 2,149 | 2,212 | 2,142 | 2,202 | 14,600 | 550.50 |
| 2019-03-08 | 2,151 | 2,160 | 2,127 | 2,137 | 20,500 | 534.25 |
| 2019-03-07 | 2,250 | 2,253 | 2,190 | 2,192 | 14,600 | 548 |
| 2019-03-06 | 2,264 | 2,276 | 2,254 | 2,254 | 7,200 | 563.50 |
| 2019-03-05 | 2,271 | 2,271 | 2,255 | 2,271 | 6,400 | 567.75 |
| 2019-03-04 | 2,317 | 2,317 | 2,266 | 2,271 | 11,700 | 567.75 |
| 2019-03-01 | 2,283 | 2,295 | 2,274 | 2,289 | 7,300 | 572.25 |
| 2019-02-28 | 2,308 | 2,332 | 2,277 | 2,279 | 21,400 | 569.75 |
| 2019-02-27 | 2,289 | 2,313 | 2,260 | 2,306 | 19,400 | 576.50 |
| 2019-02-26 | 2,278 | 2,280 | 2,240 | 2,251 | 4,700 | 562.75 |
| 2019-02-25 | 2,273 | 2,297 | 2,263 | 2,278 | 11,500 | 569.50 |
| 2019-02-22 | 2,247 | 2,263 | 2,226 | 2,261 | 11,800 | 565.25 |
| 2019-02-21 | 2,254 | 2,280 | 2,246 | 2,248 | 11,500 | 562 |
| 2019-02-20 | 2,265 | 2,298 | 2,241 | 2,258 | 11,500 | 564.50 |
| 2019-02-19 | 2,322 | 2,327 | 2,255 | 2,262 | 12,300 | 565.50 |
| 2019-02-18 | 2,299 | 2,335 | 2,283 | 2,307 | 8,600 | 576.75 |
| 2019-02-15 | 2,274 | 2,297 | 2,249 | 2,275 | 6,900 | 568.75 |
| 2019-02-14 | 2,299 | 2,319 | 2,273 | 2,278 | 7,000 | 569.50 |
| 2019-02-13 | 2,250 | 2,285 | 2,224 | 2,282 | 12,800 | 570.50 |
| 2019-02-12 | 2,273 | 2,301 | 2,242 | 2,250 | 12,300 | 562.50 |
| 2019-02-08 | 2,276 | 2,296 | 2,259 | 2,268 | 9,500 | 567 |
| 2019-02-07 | 2,315 | 2,315 | 2,284 | 2,289 | 11,100 | 572.25 |
| 2019-02-06 | 2,346 | 2,347 | 2,302 | 2,315 | 11,400 | 578.75 |
| 2019-02-05 | 2,348 | 2,348 | 2,282 | 2,318 | 9,000 | 579.50 |
| 2019-02-04 | 2,299 | 2,370 | 2,290 | 2,348 | 24,800 | 587 |
| 2019-02-01 | 2,136 | 2,315 | 2,136 | 2,291 | 70,600 | 572.75 |
| 2019-01-31 | 2,122 | 2,122 | 2,067 | 2,112 | 16,800 | 528 |
| 2019-01-30 | 2,124 | 2,125 | 2,070 | 2,072 | 17,500 | 518 |
| 2019-01-29 | 2,072 | 2,127 | 2,045 | 2,125 | 24,700 | 531.25 |
| 2019-01-28 | 2,126 | 2,126 | 2,072 | 2,075 | 26,100 | 518.75 |
| 2019-01-25 | 2,118 | 2,145 | 2,111 | 2,111 | 11,100 | 527.75 |
| 2019-01-24 | 2,110 | 2,120 | 2,102 | 2,115 | 12,100 | 528.75 |
| 2019-01-23 | 2,142 | 2,143 | 2,108 | 2,108 | 20,600 | 527 |
| 2019-01-22 | 2,158 | 2,165 | 2,148 | 2,153 | 11,200 | 538.25 |
| 2019-01-21 | 2,191 | 2,201 | 2,138 | 2,158 | 33,200 | 539.50 |
| 2019-01-18 | 2,152 | 2,175 | 2,150 | 2,163 | 20,700 | 540.75 |
| 2019-01-17 | 2,112 | 2,175 | 2,112 | 2,152 | 22,600 | 538 |
| 2019-01-16 | 2,136 | 2,136 | 2,106 | 2,111 | 12,600 | 527.75 |
| 2019-01-15 | 2,139 | 2,158 | 2,118 | 2,136 | 14,700 | 534 |
| 2019-01-11 | 2,201 | 2,206 | 2,131 | 2,141 | 15,100 | 535.25 |
| 2019-01-10 | 2,222 | 2,222 | 2,176 | 2,190 | 13,300 | 547.50 |
| 2019-01-09 | 2,239 | 2,251 | 2,226 | 2,233 | 9,200 | 558.25 |
| 2019-01-08 | 2,259 | 2,259 | 2,222 | 2,239 | 8,600 | 559.75 |
| 2019-01-07 | 2,240 | 2,280 | 2,240 | 2,264 | 8,200 | 566 |
| 2019-01-04 | 2,198 | 2,198 | 2,150 | 2,194 | 8,700 | 548.50 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2019-12-27]1株→2株 [2006-03-28]1株→2株 [1997-03-26]1株→1.1株
