7630 (株)壱番屋 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 | 5,840 | 5,840 | 5,730 | 5,760 | 23,300 | 1,152 |
| 2019-12-27 | 5,890 | 5,910 | 5,800 | 5,800 | 48,200 | 1,160 |
| 2019-12-26 | 6,070 | 6,080 | 5,760 | 5,880 | 124,700 | 1,176 |
| 2019-12-25 | 5,520 | 5,700 | 5,510 | 5,670 | 57,400 | 1,134 |
| 2019-12-24 | 5,470 | 5,530 | 5,440 | 5,510 | 29,900 | 1,102 |
| 2019-12-23 | 5,540 | 5,540 | 5,460 | 5,490 | 27,400 | 1,098 |
| 2019-12-20 | 5,500 | 5,570 | 5,480 | 5,560 | 22,400 | 1,112 |
| 2019-12-19 | 5,540 | 5,550 | 5,470 | 5,490 | 24,200 | 1,098 |
| 2019-12-18 | 5,550 | 5,550 | 5,490 | 5,540 | 22,200 | 1,108 |
| 2019-12-17 | 5,550 | 5,580 | 5,490 | 5,530 | 20,900 | 1,106 |
| 2019-12-16 | 5,400 | 5,520 | 5,400 | 5,510 | 31,000 | 1,102 |
| 2019-12-13 | 5,450 | 5,480 | 5,400 | 5,400 | 32,500 | 1,080 |
| 2019-12-12 | 5,390 | 5,400 | 5,330 | 5,380 | 21,000 | 1,076 |
| 2019-12-11 | 5,380 | 5,390 | 5,350 | 5,370 | 11,200 | 1,074 |
| 2019-12-10 | 5,360 | 5,390 | 5,340 | 5,380 | 15,500 | 1,076 |
| 2019-12-09 | 5,320 | 5,350 | 5,280 | 5,340 | 15,900 | 1,068 |
| 2019-12-06 | 5,310 | 5,320 | 5,280 | 5,300 | 16,600 | 1,060 |
| 2019-12-05 | 5,330 | 5,330 | 5,270 | 5,310 | 11,500 | 1,062 |
| 2019-12-04 | 5,230 | 5,330 | 5,210 | 5,330 | 23,900 | 1,066 |
| 2019-12-03 | 5,230 | 5,270 | 5,210 | 5,240 | 17,200 | 1,048 |
| 2019-12-02 | 5,180 | 5,290 | 5,180 | 5,280 | 36,900 | 1,056 |
| 2019-11-29 | 5,190 | 5,190 | 5,150 | 5,160 | 11,200 | 1,032 |
| 2019-11-28 | 5,180 | 5,180 | 5,150 | 5,170 | 8,800 | 1,034 |
| 2019-11-27 | 5,190 | 5,200 | 5,160 | 5,160 | 13,700 | 1,032 |
| 2019-11-26 | 5,100 | 5,190 | 5,100 | 5,170 | 24,800 | 1,034 |
| 2019-11-25 | 5,080 | 5,110 | 5,070 | 5,100 | 17,200 | 1,020 |
| 2019-11-22 | 5,080 | 5,090 | 5,050 | 5,070 | 19,200 | 1,014 |
| 2019-11-21 | 5,010 | 5,080 | 5,000 | 5,080 | 21,900 | 1,016 |
| 2019-11-20 | 5,020 | 5,050 | 5,010 | 5,010 | 12,500 | 1,002 |
| 2019-11-19 | 5,020 | 5,080 | 5,020 | 5,030 | 13,600 | 1,006 |
| 2019-11-18 | 5,050 | 5,060 | 5,030 | 5,040 | 12,300 | 1,008 |
| 2019-11-15 | 5,030 | 5,080 | 5,030 | 5,050 | 24,000 | 1,010 |
| 2019-11-14 | 5,050 | 5,060 | 5,000 | 5,020 | 18,500 | 1,004 |
| 2019-11-13 | 5,070 | 5,090 | 5,030 | 5,030 | 13,500 | 1,006 |
| 2019-11-12 | 5,060 | 5,070 | 5,040 | 5,070 | 17,200 | 1,014 |
| 2019-11-11 | 5,030 | 5,070 | 5,030 | 5,050 | 17,000 | 1,010 |
| 2019-11-08 | 5,140 | 5,140 | 5,020 | 5,040 | 39,200 | 1,008 |
| 2019-11-07 | 5,120 | 5,130 | 5,070 | 5,100 | 22,600 | 1,020 |
| 2019-11-06 | 5,120 | 5,130 | 5,090 | 5,100 | 20,100 | 1,020 |
| 2019-11-05 | 5,130 | 5,140 | 5,060 | 5,120 | 26,000 | 1,024 |
| 2019-11-01 | 5,070 | 5,080 | 5,040 | 5,060 | 17,400 | 1,012 |
| 2019-10-31 | 5,120 | 5,150 | 5,060 | 5,070 | 25,300 | 1,014 |
| 2019-10-30 | 5,090 | 5,130 | 5,090 | 5,090 | 27,200 | 1,018 |
| 2019-10-29 | 5,130 | 5,150 | 5,090 | 5,090 | 18,900 | 1,018 |
| 2019-10-28 | 5,160 | 5,160 | 5,090 | 5,110 | 15,200 | 1,022 |
| 2019-10-25 | 5,110 | 5,150 | 5,090 | 5,120 | 20,400 | 1,024 |
| 2019-10-24 | 5,100 | 5,140 | 5,080 | 5,080 | 24,100 | 1,016 |
| 2019-10-23 | 5,150 | 5,160 | 5,110 | 5,120 | 19,000 | 1,024 |
| 2019-10-21 | 5,160 | 5,190 | 5,110 | 5,110 | 16,200 | 1,022 |
| 2019-10-18 | 5,170 | 5,220 | 5,140 | 5,140 | 22,100 | 1,028 |
| 2019-10-17 | 5,220 | 5,220 | 5,170 | 5,180 | 26,500 | 1,036 |
| 2019-10-16 | 5,230 | 5,280 | 5,220 | 5,230 | 32,700 | 1,046 |
| 2019-10-15 | 5,270 | 5,300 | 5,210 | 5,240 | 33,700 | 1,048 |
| 2019-10-11 | 5,350 | 5,350 | 5,220 | 5,260 | 32,500 | 1,052 |
| 2019-10-10 | 5,360 | 5,400 | 5,300 | 5,310 | 30,000 | 1,062 |
| 2019-10-09 | 5,330 | 5,380 | 5,320 | 5,380 | 31,200 | 1,076 |
| 2019-10-08 | 5,240 | 5,340 | 5,230 | 5,330 | 44,900 | 1,066 |
| 2019-10-07 | 5,200 | 5,250 | 5,150 | 5,240 | 32,000 | 1,048 |
| 2019-10-04 | 5,160 | 5,220 | 5,140 | 5,200 | 28,100 | 1,040 |
| 2019-10-03 | 5,100 | 5,130 | 5,080 | 5,130 | 21,300 | 1,026 |
| 2019-10-02 | 5,090 | 5,190 | 5,080 | 5,160 | 24,800 | 1,032 |
| 2019-10-01 | 5,130 | 5,140 | 5,090 | 5,100 | 14,600 | 1,020 |
| 2019-09-30 | 5,120 | 5,130 | 5,060 | 5,080 | 31,600 | 1,016 |
| 2019-09-27 | 5,220 | 5,240 | 5,090 | 5,130 | 33,600 | 1,026 |
| 2019-09-26 | 5,260 | 5,290 | 5,220 | 5,220 | 49,800 | 1,044 |
| 2019-09-25 | 5,240 | 5,280 | 5,190 | 5,230 | 42,400 | 1,046 |
| 2019-09-24 | 5,090 | 5,270 | 5,090 | 5,240 | 92,300 | 1,048 |
| 2019-09-20 | 5,040 | 5,050 | 5,010 | 5,050 | 37,300 | 1,010 |
| 2019-09-19 | 4,980 | 5,030 | 4,980 | 5,030 | 41,200 | 1,006 |
| 2019-09-18 | 5,010 | 5,030 | 4,970 | 4,985 | 37,700 | 997 |
| 2019-09-17 | 5,090 | 5,090 | 5,030 | 5,040 | 34,600 | 1,008 |
| 2019-09-13 | 5,090 | 5,090 | 5,040 | 5,060 | 44,700 | 1,012 |
| 2019-09-12 | 5,070 | 5,100 | 5,030 | 5,070 | 46,100 | 1,014 |
| 2019-09-11 | 5,010 | 5,050 | 4,945 | 5,020 | 43,000 | 1,004 |
| 2019-09-10 | 5,120 | 5,120 | 5,020 | 5,040 | 37,200 | 1,008 |
| 2019-09-09 | 5,080 | 5,130 | 5,080 | 5,130 | 18,000 | 1,026 |
| 2019-09-06 | 5,150 | 5,150 | 5,090 | 5,090 | 13,300 | 1,018 |
| 2019-09-05 | 5,140 | 5,170 | 5,100 | 5,150 | 39,000 | 1,030 |
| 2019-09-04 | 5,110 | 5,130 | 5,090 | 5,100 | 10,300 | 1,020 |
| 2019-09-03 | 5,050 | 5,140 | 5,040 | 5,140 | 30,300 | 1,028 |
| 2019-09-02 | 5,130 | 5,150 | 5,070 | 5,070 | 27,500 | 1,014 |
| 2019-08-30 | 5,080 | 5,180 | 5,070 | 5,140 | 66,400 | 1,028 |
| 2019-08-29 | 5,020 | 5,060 | 4,975 | 5,060 | 125,900 | 1,012 |
| 2019-08-28 | 5,130 | 5,150 | 5,040 | 5,070 | 374,400 | 1,014 |
| 2019-08-27 | 5,180 | 5,180 | 5,120 | 5,150 | 237,600 | 1,030 |
| 2019-08-26 | 5,130 | 5,180 | 5,090 | 5,170 | 170,300 | 1,034 |
| 2019-08-23 | 5,190 | 5,190 | 5,160 | 5,170 | 107,600 | 1,034 |
| 2019-08-22 | 5,190 | 5,210 | 5,170 | 5,170 | 137,400 | 1,034 |
| 2019-08-21 | 5,190 | 5,210 | 5,170 | 5,200 | 41,800 | 1,040 |
| 2019-08-20 | 5,190 | 5,220 | 5,170 | 5,210 | 77,700 | 1,042 |
| 2019-08-19 | 5,200 | 5,210 | 5,150 | 5,160 | 44,000 | 1,032 |
| 2019-08-16 | 5,180 | 5,200 | 5,160 | 5,190 | 33,500 | 1,038 |
| 2019-08-15 | 5,170 | 5,190 | 5,150 | 5,180 | 23,100 | 1,036 |
| 2019-08-14 | 5,220 | 5,250 | 5,170 | 5,250 | 38,400 | 1,050 |
| 2019-08-13 | 5,160 | 5,210 | 5,140 | 5,190 | 43,800 | 1,038 |
| 2019-08-09 | 5,180 | 5,220 | 5,170 | 5,200 | 38,300 | 1,040 |
| 2019-08-08 | 5,110 | 5,180 | 5,110 | 5,150 | 38,000 | 1,030 |
| 2019-08-07 | 5,080 | 5,160 | 5,060 | 5,130 | 32,600 | 1,026 |
| 2019-08-06 | 5,010 | 5,100 | 5,010 | 5,080 | 40,200 | 1,016 |
| 2019-08-05 | 5,050 | 5,090 | 5,010 | 5,070 | 47,200 | 1,014 |
| 2019-08-02 | 5,100 | 5,120 | 5,040 | 5,070 | 42,400 | 1,014 |
| 2019-08-01 | 5,140 | 5,200 | 5,130 | 5,170 | 33,300 | 1,034 |
| 2019-07-31 | 5,200 | 5,200 | 5,140 | 5,140 | 37,000 | 1,028 |
| 2019-07-30 | 5,150 | 5,200 | 5,150 | 5,190 | 55,700 | 1,038 |
| 2019-07-29 | 5,050 | 5,120 | 5,050 | 5,120 | 45,300 | 1,024 |
| 2019-07-26 | 5,000 | 5,040 | 4,985 | 5,040 | 27,400 | 1,008 |
| 2019-07-25 | 4,990 | 5,000 | 4,970 | 4,980 | 17,000 | 996 |
| 2019-07-24 | 4,940 | 5,010 | 4,900 | 4,995 | 39,400 | 999 |
| 2019-07-23 | 4,900 | 4,935 | 4,885 | 4,910 | 19,100 | 982 |
| 2019-07-22 | 4,980 | 4,990 | 4,910 | 4,915 | 26,300 | 983 |
| 2019-07-19 | 4,900 | 4,980 | 4,900 | 4,965 | 26,300 | 993 |
| 2019-07-18 | 4,980 | 4,980 | 4,870 | 4,890 | 40,500 | 978 |
| 2019-07-17 | 4,985 | 5,010 | 4,960 | 4,990 | 23,400 | 998 |
| 2019-07-16 | 4,990 | 5,040 | 4,990 | 5,010 | 46,900 | 1,002 |
| 2019-07-12 | 4,975 | 4,980 | 4,930 | 4,960 | 22,200 | 992 |
| 2019-07-11 | 4,860 | 4,960 | 4,860 | 4,930 | 30,400 | 986 |
| 2019-07-10 | 4,865 | 4,880 | 4,835 | 4,845 | 30,400 | 969 |
| 2019-07-09 | 4,905 | 5,020 | 4,855 | 4,865 | 61,900 | 973 |
| 2019-07-08 | 4,945 | 4,960 | 4,870 | 4,880 | 25,900 | 976 |
| 2019-07-05 | 4,925 | 4,975 | 4,920 | 4,945 | 38,700 | 989 |
| 2019-07-04 | 4,900 | 4,925 | 4,880 | 4,925 | 34,800 | 985 |
| 2019-07-03 | 4,840 | 4,885 | 4,835 | 4,870 | 41,100 | 974 |
| 2019-07-02 | 4,830 | 4,840 | 4,810 | 4,840 | 24,400 | 968 |
| 2019-07-01 | 4,815 | 4,840 | 4,780 | 4,840 | 32,100 | 968 |
| 2019-06-28 | 4,820 | 4,820 | 4,775 | 4,790 | 32,300 | 958 |
| 2019-06-27 | 4,810 | 4,840 | 4,770 | 4,825 | 46,500 | 965 |
| 2019-06-26 | 4,750 | 4,850 | 4,725 | 4,810 | 110,500 | 962 |
| 2019-06-25 | 4,850 | 4,870 | 4,675 | 4,700 | 225,100 | 940 |
| 2019-06-24 | 4,510 | 4,510 | 4,455 | 4,455 | 25,100 | 891 |
| 2019-06-21 | 4,560 | 4,560 | 4,510 | 4,510 | 35,800 | 902 |
| 2019-06-20 | 4,515 | 4,575 | 4,515 | 4,570 | 37,600 | 914 |
| 2019-06-19 | 4,460 | 4,525 | 4,460 | 4,515 | 30,300 | 903 |
| 2019-06-18 | 4,515 | 4,530 | 4,455 | 4,455 | 27,000 | 891 |
| 2019-06-17 | 4,575 | 4,575 | 4,510 | 4,530 | 21,000 | 906 |
| 2019-06-14 | 4,540 | 4,575 | 4,510 | 4,575 | 19,100 | 915 |
| 2019-06-13 | 4,565 | 4,565 | 4,515 | 4,525 | 17,900 | 905 |
| 2019-06-12 | 4,610 | 4,610 | 4,560 | 4,585 | 15,200 | 917 |
| 2019-06-11 | 4,565 | 4,605 | 4,535 | 4,600 | 17,800 | 920 |
| 2019-06-10 | 4,585 | 4,585 | 4,530 | 4,570 | 18,100 | 914 |
| 2019-06-07 | 4,565 | 4,565 | 4,515 | 4,555 | 11,800 | 911 |
| 2019-06-06 | 4,600 | 4,625 | 4,565 | 4,565 | 20,600 | 913 |
| 2019-06-05 | 4,540 | 4,605 | 4,485 | 4,605 | 26,400 | 921 |
| 2019-06-04 | 4,515 | 4,540 | 4,455 | 4,470 | 24,500 | 894 |
| 2019-06-03 | 4,485 | 4,525 | 4,460 | 4,490 | 15,100 | 898 |
| 2019-05-31 | 4,570 | 4,605 | 4,535 | 4,535 | 16,100 | 907 |
| 2019-05-30 | 4,600 | 4,620 | 4,560 | 4,580 | 19,700 | 916 |
| 2019-05-29 | 4,615 | 4,685 | 4,585 | 4,625 | 24,900 | 925 |
| 2019-05-28 | 4,735 | 4,760 | 4,655 | 4,660 | 37,200 | 932 |
| 2019-05-27 | 4,765 | 4,770 | 4,750 | 4,770 | 12,600 | 954 |
| 2019-05-24 | 4,740 | 4,785 | 4,705 | 4,765 | 22,700 | 953 |
| 2019-05-23 | 4,640 | 4,750 | 4,635 | 4,750 | 41,400 | 950 |
| 2019-05-22 | 4,700 | 4,700 | 4,625 | 4,625 | 12,400 | 925 |
| 2019-05-21 | 4,685 | 4,715 | 4,670 | 4,690 | 16,200 | 938 |
| 2019-05-20 | 4,655 | 4,700 | 4,645 | 4,700 | 21,500 | 940 |
| 2019-05-17 | 4,585 | 4,640 | 4,585 | 4,630 | 27,800 | 926 |
| 2019-05-16 | 4,600 | 4,600 | 4,555 | 4,570 | 21,600 | 914 |
| 2019-05-15 | 4,510 | 4,565 | 4,510 | 4,565 | 27,000 | 913 |
| 2019-05-14 | 4,420 | 4,515 | 4,410 | 4,510 | 24,100 | 902 |
| 2019-05-13 | 4,510 | 4,550 | 4,490 | 4,525 | 30,200 | 905 |
| 2019-05-10 | 4,485 | 4,555 | 4,480 | 4,520 | 34,300 | 904 |
| 2019-05-09 | 4,535 | 4,540 | 4,460 | 4,485 | 38,800 | 897 |
| 2019-05-08 | 4,535 | 4,595 | 4,515 | 4,595 | 38,900 | 919 |
| 2019-05-07 | 4,515 | 4,605 | 4,515 | 4,595 | 46,600 | 919 |
| 2019-04-26 | 4,580 | 4,585 | 4,535 | 4,555 | 24,000 | 911 |
| 2019-04-25 | 4,570 | 4,580 | 4,530 | 4,580 | 22,700 | 916 |
| 2019-04-24 | 4,485 | 4,575 | 4,485 | 4,550 | 42,700 | 910 |
| 2019-04-23 | 4,480 | 4,530 | 4,480 | 4,505 | 27,300 | 901 |
| 2019-04-22 | 4,405 | 4,465 | 4,395 | 4,455 | 22,100 | 891 |
| 2019-04-19 | 4,410 | 4,450 | 4,380 | 4,400 | 27,900 | 880 |
| 2019-04-18 | 4,450 | 4,450 | 4,390 | 4,390 | 38,800 | 878 |
| 2019-04-17 | 4,470 | 4,490 | 4,460 | 4,475 | 27,100 | 895 |
| 2019-04-16 | 4,545 | 4,545 | 4,500 | 4,510 | 33,100 | 902 |
| 2019-04-15 | 4,630 | 4,665 | 4,545 | 4,555 | 54,600 | 911 |
| 2019-04-12 | 4,625 | 4,635 | 4,540 | 4,620 | 111,500 | 924 |
| 2019-04-11 | 4,505 | 4,630 | 4,500 | 4,570 | 119,600 | 914 |
| 2019-04-10 | 4,460 | 4,520 | 4,450 | 4,490 | 56,800 | 898 |
| 2019-04-09 | 4,680 | 4,685 | 4,510 | 4,530 | 83,900 | 906 |
| 2019-04-08 | 4,845 | 4,930 | 4,665 | 4,665 | 103,000 | 933 |
| 2019-04-05 | 4,930 | 4,960 | 4,830 | 4,880 | 78,500 | 976 |
| 2019-04-04 | 4,865 | 4,935 | 4,860 | 4,935 | 41,100 | 987 |
| 2019-04-03 | 4,830 | 4,870 | 4,805 | 4,865 | 42,500 | 973 |
| 2019-04-02 | 4,915 | 4,920 | 4,840 | 4,850 | 34,700 | 970 |
| 2019-04-01 | 4,870 | 4,965 | 4,860 | 4,915 | 74,200 | 983 |
| 2019-03-29 | 4,775 | 4,845 | 4,775 | 4,840 | 45,400 | 968 |
| 2019-03-28 | 4,730 | 4,760 | 4,685 | 4,745 | 42,200 | 949 |
| 2019-03-27 | 4,770 | 4,820 | 4,750 | 4,770 | 34,700 | 954 |
| 2019-03-26 | 4,615 | 4,830 | 4,615 | 4,805 | 137,000 | 961 |
| 2019-03-25 | 4,705 | 4,705 | 4,665 | 4,685 | 28,500 | 937 |
| 2019-03-22 | 4,775 | 4,790 | 4,730 | 4,760 | 20,300 | 952 |
| 2019-03-20 | 4,760 | 4,795 | 4,755 | 4,795 | 21,200 | 959 |
| 2019-03-19 | 4,795 | 4,795 | 4,735 | 4,760 | 17,000 | 952 |
| 2019-03-18 | 4,760 | 4,795 | 4,760 | 4,795 | 27,300 | 959 |
| 2019-03-15 | 4,680 | 4,770 | 4,680 | 4,770 | 43,600 | 954 |
| 2019-03-14 | 4,700 | 4,700 | 4,660 | 4,670 | 18,500 | 934 |
| 2019-03-13 | 4,675 | 4,735 | 4,675 | 4,680 | 16,600 | 936 |
| 2019-03-12 | 4,695 | 4,735 | 4,695 | 4,715 | 25,300 | 943 |
| 2019-03-11 | 4,670 | 4,700 | 4,655 | 4,665 | 21,400 | 933 |
| 2019-03-08 | 4,690 | 4,725 | 4,660 | 4,670 | 39,200 | 934 |
| 2019-03-07 | 4,740 | 4,775 | 4,730 | 4,745 | 32,800 | 949 |
| 2019-03-06 | 4,700 | 4,740 | 4,700 | 4,740 | 21,900 | 948 |
| 2019-03-05 | 4,685 | 4,740 | 4,685 | 4,720 | 22,000 | 944 |
| 2019-03-04 | 4,730 | 4,755 | 4,705 | 4,730 | 33,400 | 946 |
| 2019-03-01 | 4,750 | 4,755 | 4,710 | 4,740 | 35,900 | 948 |
| 2019-02-28 | 4,700 | 4,745 | 4,655 | 4,745 | 92,200 | 949 |
| 2019-02-27 | 4,700 | 4,760 | 4,690 | 4,705 | 61,200 | 941 |
| 2019-02-26 | 4,715 | 4,750 | 4,660 | 4,680 | 121,100 | 936 |
| 2019-02-25 | 4,840 | 4,845 | 4,725 | 4,790 | 245,400 | 958 |
| 2019-02-22 | 4,835 | 4,880 | 4,835 | 4,835 | 100,800 | 967 |
| 2019-02-21 | 4,850 | 4,865 | 4,800 | 4,810 | 196,200 | 962 |
| 2019-02-20 | 4,820 | 4,860 | 4,800 | 4,840 | 122,100 | 968 |
| 2019-02-19 | 4,750 | 4,800 | 4,750 | 4,795 | 67,100 | 959 |
| 2019-02-18 | 4,700 | 4,770 | 4,695 | 4,770 | 91,700 | 954 |
| 2019-02-15 | 4,640 | 4,700 | 4,610 | 4,685 | 62,000 | 937 |
| 2019-02-14 | 4,650 | 4,680 | 4,630 | 4,650 | 37,500 | 930 |
| 2019-02-13 | 4,685 | 4,685 | 4,625 | 4,655 | 31,700 | 931 |
| 2019-02-12 | 4,600 | 4,655 | 4,600 | 4,655 | 32,900 | 931 |
| 2019-02-08 | 4,565 | 4,600 | 4,545 | 4,595 | 16,100 | 919 |
| 2019-02-07 | 4,630 | 4,630 | 4,560 | 4,565 | 25,300 | 913 |
| 2019-02-06 | 4,690 | 4,705 | 4,635 | 4,655 | 34,300 | 931 |
| 2019-02-05 | 4,625 | 4,685 | 4,615 | 4,680 | 44,300 | 936 |
| 2019-02-04 | 4,535 | 4,615 | 4,535 | 4,615 | 25,500 | 923 |
| 2019-02-01 | 4,425 | 4,545 | 4,415 | 4,535 | 35,700 | 907 |
| 2019-01-31 | 4,480 | 4,480 | 4,410 | 4,430 | 26,600 | 886 |
| 2019-01-30 | 4,495 | 4,530 | 4,415 | 4,425 | 43,300 | 885 |
| 2019-01-29 | 4,475 | 4,520 | 4,460 | 4,505 | 16,800 | 901 |
| 2019-01-28 | 4,530 | 4,535 | 4,470 | 4,475 | 28,200 | 895 |
| 2019-01-25 | 4,490 | 4,580 | 4,490 | 4,535 | 23,900 | 907 |
| 2019-01-24 | 4,550 | 4,560 | 4,470 | 4,520 | 24,000 | 904 |
| 2019-01-23 | 4,585 | 4,600 | 4,565 | 4,565 | 15,300 | 913 |
| 2019-01-22 | 4,635 | 4,660 | 4,590 | 4,625 | 22,100 | 925 |
| 2019-01-21 | 4,630 | 4,675 | 4,580 | 4,635 | 36,900 | 927 |
| 2019-01-18 | 4,495 | 4,650 | 4,495 | 4,635 | 45,800 | 927 |
| 2019-01-17 | 4,455 | 4,530 | 4,455 | 4,520 | 42,300 | 904 |
| 2019-01-16 | 4,355 | 4,435 | 4,355 | 4,405 | 25,000 | 881 |
| 2019-01-15 | 4,320 | 4,395 | 4,310 | 4,390 | 21,700 | 878 |
| 2019-01-11 | 4,420 | 4,420 | 4,330 | 4,355 | 20,600 | 871 |
| 2019-01-10 | 4,400 | 4,415 | 4,320 | 4,395 | 23,900 | 879 |
| 2019-01-09 | 4,400 | 4,460 | 4,345 | 4,355 | 24,000 | 871 |
| 2019-01-08 | 4,390 | 4,415 | 4,370 | 4,375 | 25,300 | 875 |
| 2019-01-07 | 4,335 | 4,385 | 4,270 | 4,345 | 35,200 | 869 |
| 2019-01-04 | 4,065 | 4,265 | 4,020 | 4,225 | 57,100 | 845 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2016-05-27]1株→2株
