9262 (株)シルバーライフ 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 | 2,717 | 2,717 | 2,651 | 2,664 | 86,900 | 2,664 |
| 2019-12-27 | 2,757 | 2,770 | 2,721 | 2,724 | 74,800 | 2,724 |
| 2019-12-26 | 2,782 | 2,790 | 2,718 | 2,757 | 96,400 | 2,757 |
| 2019-12-25 | 2,780 | 2,791 | 2,753 | 2,770 | 75,200 | 2,770 |
| 2019-12-24 | 2,734 | 2,775 | 2,664 | 2,775 | 149,300 | 2,775 |
| 2019-12-23 | 2,800 | 2,818 | 2,715 | 2,753 | 191,600 | 2,753 |
| 2019-12-20 | 2,746 | 2,793 | 2,725 | 2,792 | 214,900 | 2,792 |
| 2019-12-19 | 2,640 | 2,735 | 2,632 | 2,717 | 246,600 | 2,717 |
| 2019-12-18 | 2,582 | 2,653 | 2,582 | 2,618 | 392,300 | 2,618 |
| 2019-12-17 | 2,639 | 2,655 | 2,575 | 2,640 | 208,200 | 2,640 |
| 2019-12-16 | 2,600 | 2,604 | 2,533 | 2,590 | 98,800 | 2,590 |
| 2019-12-13 | 2,558 | 2,624 | 2,486 | 2,599 | 223,400 | 2,599 |
| 2019-12-12 | 2,700 | 2,710 | 2,534 | 2,548 | 462,000 | 2,548 |
| 2019-12-11 | 2,900 | 3,010 | 2,714 | 2,720 | 649,400 | 2,720 |
| 2019-12-10 | 3,135 | 3,215 | 3,115 | 3,140 | 112,300 | 3,140 |
| 2019-12-09 | 3,150 | 3,160 | 3,070 | 3,105 | 65,900 | 3,105 |
| 2019-12-06 | 3,010 | 3,095 | 2,925 | 3,085 | 61,200 | 3,085 |
| 2019-12-05 | 3,060 | 3,085 | 2,991 | 3,000 | 50,400 | 3,000 |
| 2019-12-04 | 3,080 | 3,090 | 2,982 | 3,040 | 98,200 | 3,040 |
| 2019-12-03 | 3,150 | 3,155 | 3,110 | 3,120 | 34,600 | 3,120 |
| 2019-12-02 | 3,180 | 3,235 | 3,165 | 3,175 | 40,100 | 3,175 |
| 2019-11-29 | 3,275 | 3,305 | 3,180 | 3,200 | 53,400 | 3,200 |
| 2019-11-28 | 3,300 | 3,300 | 3,200 | 3,285 | 40,700 | 3,285 |
| 2019-11-27 | 3,180 | 3,280 | 3,120 | 3,270 | 103,000 | 3,270 |
| 2019-11-26 | 3,205 | 3,220 | 3,060 | 3,140 | 78,600 | 3,140 |
| 2019-11-25 | 3,200 | 3,245 | 3,150 | 3,185 | 93,900 | 3,185 |
| 2019-11-22 | 3,100 | 3,185 | 3,100 | 3,160 | 76,900 | 3,160 |
| 2019-11-21 | 3,020 | 3,100 | 3,000 | 3,090 | 72,100 | 3,090 |
| 2019-11-20 | 2,975 | 3,080 | 2,949 | 3,020 | 121,400 | 3,020 |
| 2019-11-19 | 2,979 | 2,979 | 2,920 | 2,961 | 26,400 | 2,961 |
| 2019-11-18 | 2,969 | 2,990 | 2,905 | 2,935 | 32,000 | 2,935 |
| 2019-11-15 | 3,020 | 3,060 | 2,965 | 2,968 | 33,300 | 2,968 |
| 2019-11-14 | 2,987 | 3,050 | 2,944 | 3,020 | 83,600 | 3,020 |
| 2019-11-13 | 2,964 | 2,987 | 2,932 | 2,956 | 46,700 | 2,956 |
| 2019-11-12 | 2,870 | 2,965 | 2,870 | 2,955 | 58,100 | 2,955 |
| 2019-11-11 | 2,870 | 2,924 | 2,850 | 2,862 | 21,900 | 2,862 |
| 2019-11-08 | 2,837 | 2,884 | 2,807 | 2,847 | 53,800 | 2,847 |
| 2019-11-07 | 2,896 | 2,896 | 2,791 | 2,851 | 80,800 | 2,851 |
| 2019-11-06 | 3,000 | 3,045 | 2,905 | 2,909 | 51,800 | 2,909 |
| 2019-11-05 | 3,120 | 3,160 | 3,000 | 3,005 | 65,800 | 3,005 |
| 2019-11-01 | 3,100 | 3,230 | 3,085 | 3,100 | 129,700 | 3,100 |
| 2019-10-31 | 3,040 | 3,100 | 2,999 | 3,100 | 103,900 | 3,100 |
| 2019-10-30 | 2,934 | 3,055 | 2,930 | 2,953 | 113,800 | 2,953 |
| 2019-10-29 | 2,870 | 2,888 | 2,824 | 2,887 | 76,300 | 2,887 |
| 2019-10-28 | 2,982 | 2,982 | 2,840 | 2,853 | 77,700 | 2,853 |
| 2019-10-25 | 3,050 | 3,050 | 2,905 | 2,996 | 55,800 | 2,996 |
| 2019-10-24 | 3,080 | 3,100 | 3,000 | 3,040 | 63,200 | 3,040 |
| 2019-10-23 | 3,090 | 3,100 | 3,050 | 3,080 | 83,300 | 3,080 |
| 2019-10-21 | 3,000 | 3,075 | 3,000 | 3,050 | 100,900 | 3,050 |
| 2019-10-18 | 2,917 | 3,000 | 2,917 | 2,998 | 94,400 | 2,998 |
| 2019-10-17 | 2,918 | 2,957 | 2,900 | 2,926 | 34,400 | 2,926 |
| 2019-10-16 | 2,838 | 2,960 | 2,838 | 2,937 | 130,100 | 2,937 |
| 2019-10-15 | 2,800 | 2,834 | 2,753 | 2,820 | 38,000 | 2,820 |
| 2019-10-11 | 2,695 | 2,755 | 2,684 | 2,736 | 23,900 | 2,736 |
| 2019-10-10 | 2,759 | 2,780 | 2,694 | 2,707 | 43,800 | 2,707 |
| 2019-10-09 | 2,783 | 2,813 | 2,770 | 2,780 | 14,800 | 2,780 |
| 2019-10-08 | 2,849 | 2,850 | 2,780 | 2,795 | 29,400 | 2,795 |
| 2019-10-07 | 2,811 | 2,858 | 2,800 | 2,834 | 47,000 | 2,834 |
| 2019-10-04 | 2,836 | 2,883 | 2,701 | 2,810 | 151,200 | 2,810 |
| 2019-10-03 | 2,710 | 2,835 | 2,709 | 2,835 | 154,800 | 2,835 |
| 2019-10-02 | 2,640 | 2,725 | 2,600 | 2,693 | 83,200 | 2,693 |
| 2019-10-01 | 2,636 | 2,654 | 2,601 | 2,642 | 41,200 | 2,642 |
| 2019-09-30 | 2,600 | 2,628 | 2,540 | 2,611 | 44,800 | 2,611 |
| 2019-09-27 | 2,551 | 2,578 | 2,525 | 2,552 | 17,100 | 2,552 |
| 2019-09-26 | 5,110 | 5,160 | 5,100 | 5,130 | 18,100 | 2,565 |
| 2019-09-25 | 5,150 | 5,190 | 5,100 | 5,100 | 10,900 | 2,550 |
| 2019-09-24 | 5,160 | 5,210 | 5,120 | 5,190 | 29,400 | 2,595 |
| 2019-09-20 | 5,100 | 5,110 | 5,050 | 5,080 | 12,400 | 2,540 |
| 2019-09-19 | 5,050 | 5,160 | 5,050 | 5,100 | 18,200 | 2,550 |
| 2019-09-18 | 5,170 | 5,170 | 5,000 | 5,080 | 33,900 | 2,540 |
| 2019-09-17 | 5,120 | 5,210 | 5,110 | 5,160 | 24,700 | 2,580 |
| 2019-09-13 | 5,340 | 5,670 | 5,020 | 5,120 | 269,700 | 2,560 |
| 2019-09-12 | 5,330 | 5,340 | 5,140 | 5,160 | 25,500 | 2,580 |
| 2019-09-11 | 5,090 | 5,290 | 5,080 | 5,260 | 28,600 | 2,630 |
| 2019-09-10 | 5,200 | 5,200 | 5,060 | 5,070 | 23,700 | 2,535 |
| 2019-09-09 | 5,130 | 5,210 | 5,130 | 5,180 | 11,200 | 2,590 |
| 2019-09-06 | 5,270 | 5,270 | 5,120 | 5,130 | 16,600 | 2,565 |
| 2019-09-05 | 5,180 | 5,230 | 5,130 | 5,210 | 9,500 | 2,605 |
| 2019-09-04 | 5,270 | 5,270 | 5,090 | 5,100 | 14,700 | 2,550 |
| 2019-09-03 | 5,150 | 5,210 | 5,070 | 5,210 | 12,300 | 2,605 |
| 2019-09-02 | 5,130 | 5,160 | 5,040 | 5,090 | 16,600 | 2,545 |
| 2019-08-30 | 5,110 | 5,150 | 5,070 | 5,130 | 14,600 | 2,565 |
| 2019-08-29 | 5,220 | 5,250 | 5,060 | 5,130 | 22,400 | 2,565 |
| 2019-08-28 | 5,320 | 5,340 | 5,220 | 5,220 | 17,700 | 2,610 |
| 2019-08-27 | 5,410 | 5,430 | 5,330 | 5,350 | 8,000 | 2,675 |
| 2019-08-26 | 5,310 | 5,460 | 5,310 | 5,450 | 16,000 | 2,725 |
| 2019-08-23 | 5,340 | 5,470 | 5,340 | 5,410 | 13,100 | 2,705 |
| 2019-08-22 | 5,370 | 5,380 | 5,300 | 5,330 | 14,300 | 2,665 |
| 2019-08-21 | 5,350 | 5,370 | 5,250 | 5,370 | 24,600 | 2,685 |
| 2019-08-20 | 5,280 | 5,450 | 5,260 | 5,450 | 15,800 | 2,725 |
| 2019-08-19 | 5,550 | 5,550 | 5,200 | 5,260 | 31,600 | 2,630 |
| 2019-08-16 | 5,620 | 5,640 | 5,480 | 5,510 | 27,100 | 2,755 |
| 2019-08-15 | 5,380 | 5,590 | 5,340 | 5,580 | 45,200 | 2,790 |
| 2019-08-14 | 5,460 | 5,510 | 5,320 | 5,360 | 18,800 | 2,680 |
| 2019-08-13 | 5,280 | 5,450 | 5,180 | 5,420 | 19,100 | 2,710 |
| 2019-08-09 | 5,280 | 5,340 | 5,230 | 5,280 | 7,800 | 2,640 |
| 2019-08-08 | 5,440 | 5,440 | 5,270 | 5,280 | 24,500 | 2,640 |
| 2019-08-07 | 5,160 | 5,360 | 5,140 | 5,340 | 54,600 | 2,670 |
| 2019-08-06 | 4,920 | 5,150 | 4,870 | 5,140 | 27,500 | 2,570 |
| 2019-08-05 | 5,200 | 5,210 | 4,980 | 5,070 | 46,900 | 2,535 |
| 2019-08-02 | 5,150 | 5,280 | 5,150 | 5,220 | 26,200 | 2,610 |
| 2019-08-01 | 5,300 | 5,320 | 5,170 | 5,200 | 21,300 | 2,600 |
| 2019-07-31 | 5,290 | 5,390 | 5,190 | 5,280 | 35,000 | 2,640 |
| 2019-07-30 | 5,580 | 5,610 | 5,340 | 5,360 | 37,100 | 2,680 |
| 2019-07-29 | 5,470 | 5,610 | 5,470 | 5,580 | 17,600 | 2,790 |
| 2019-07-26 | 5,630 | 5,700 | 5,470 | 5,500 | 36,900 | 2,750 |
| 2019-07-25 | 5,800 | 5,920 | 5,700 | 5,710 | 31,000 | 2,855 |
| 2019-07-24 | 5,930 | 5,930 | 5,770 | 5,800 | 36,200 | 2,900 |
| 2019-07-23 | 5,710 | 5,890 | 5,670 | 5,880 | 42,700 | 2,940 |
| 2019-07-22 | 5,680 | 5,870 | 5,590 | 5,670 | 57,000 | 2,835 |
| 2019-07-19 | 5,460 | 5,680 | 5,440 | 5,620 | 61,900 | 2,810 |
| 2019-07-18 | 5,390 | 5,600 | 5,390 | 5,500 | 43,900 | 2,750 |
| 2019-07-17 | 5,360 | 5,510 | 5,300 | 5,390 | 37,700 | 2,695 |
| 2019-07-16 | 5,200 | 5,490 | 5,190 | 5,410 | 72,300 | 2,705 |
| 2019-07-12 | 5,290 | 5,290 | 5,200 | 5,220 | 22,400 | 2,610 |
| 2019-07-11 | 5,250 | 5,280 | 5,220 | 5,250 | 16,900 | 2,625 |
| 2019-07-10 | 5,180 | 5,250 | 5,170 | 5,240 | 30,600 | 2,620 |
| 2019-07-09 | 5,140 | 5,170 | 5,060 | 5,130 | 15,000 | 2,565 |
| 2019-07-08 | 5,170 | 5,260 | 5,050 | 5,140 | 31,800 | 2,570 |
| 2019-07-05 | 5,120 | 5,150 | 5,010 | 5,150 | 22,800 | 2,575 |
| 2019-07-04 | 5,100 | 5,160 | 5,010 | 5,080 | 36,900 | 2,540 |
| 2019-07-03 | 4,990 | 5,080 | 4,895 | 5,050 | 60,100 | 2,525 |
| 2019-07-02 | 4,930 | 4,935 | 4,860 | 4,890 | 27,000 | 2,445 |
| 2019-07-01 | 5,040 | 5,060 | 4,870 | 4,875 | 57,300 | 2,437.50 |
| 2019-06-28 | 4,895 | 5,050 | 4,810 | 5,000 | 84,600 | 2,500 |
| 2019-06-27 | 4,795 | 4,815 | 4,700 | 4,775 | 50,200 | 2,387.50 |
| 2019-06-26 | 4,730 | 4,795 | 4,680 | 4,795 | 33,400 | 2,397.50 |
| 2019-06-25 | 4,950 | 4,995 | 4,690 | 4,730 | 59,100 | 2,365 |
| 2019-06-24 | 4,970 | 5,020 | 4,865 | 4,915 | 42,800 | 2,457.50 |
| 2019-06-21 | 5,130 | 5,190 | 5,050 | 5,070 | 36,900 | 2,535 |
| 2019-06-20 | 5,050 | 5,210 | 5,050 | 5,120 | 38,800 | 2,560 |
| 2019-06-19 | 5,000 | 5,170 | 4,910 | 5,050 | 74,800 | 2,525 |
| 2019-06-18 | 5,110 | 5,110 | 4,870 | 4,925 | 71,200 | 2,462.50 |
| 2019-06-17 | 5,210 | 5,250 | 5,030 | 5,110 | 76,100 | 2,555 |
| 2019-06-14 | 5,340 | 5,350 | 5,160 | 5,200 | 87,400 | 2,600 |
| 2019-06-13 | 4,880 | 5,460 | 4,880 | 5,430 | 222,500 | 2,715 |
| 2019-06-12 | 5,130 | 5,180 | 4,830 | 4,885 | 215,600 | 2,442.50 |
| 2019-06-11 | 5,780 | 6,370 | 5,100 | 5,180 | 528,600 | 2,590 |
| 2019-06-10 | 5,480 | 5,520 | 5,400 | 5,480 | 69,900 | 2,740 |
| 2019-06-07 | 5,290 | 5,400 | 5,260 | 5,400 | 28,700 | 2,700 |
| 2019-06-06 | 5,380 | 5,420 | 5,280 | 5,340 | 37,300 | 2,670 |
| 2019-06-05 | 5,300 | 5,380 | 5,240 | 5,360 | 35,100 | 2,680 |
| 2019-06-04 | 5,200 | 5,250 | 5,100 | 5,210 | 34,300 | 2,605 |
| 2019-06-03 | 5,210 | 5,270 | 5,080 | 5,210 | 55,000 | 2,605 |
| 2019-05-31 | 5,310 | 5,430 | 5,160 | 5,250 | 63,300 | 2,625 |
| 2019-05-30 | 5,050 | 5,360 | 5,040 | 5,210 | 53,300 | 2,605 |
| 2019-05-29 | 5,220 | 5,270 | 5,090 | 5,100 | 50,600 | 2,550 |
| 2019-05-28 | 5,290 | 5,390 | 5,240 | 5,240 | 74,700 | 2,620 |
| 2019-05-27 | 5,310 | 5,380 | 5,130 | 5,290 | 100,700 | 2,645 |
| 2019-05-24 | 5,040 | 5,330 | 4,980 | 5,210 | 126,500 | 2,605 |
| 2019-05-23 | 4,805 | 5,060 | 4,785 | 5,040 | 142,700 | 2,520 |
| 2019-05-22 | 4,795 | 4,850 | 4,750 | 4,775 | 50,900 | 2,387.50 |
| 2019-05-21 | 4,800 | 4,850 | 4,700 | 4,750 | 89,600 | 2,375 |
| 2019-05-20 | 4,735 | 4,780 | 4,655 | 4,745 | 46,600 | 2,372.50 |
| 2019-05-17 | 4,710 | 4,795 | 4,660 | 4,700 | 73,500 | 2,350 |
| 2019-05-16 | 4,705 | 4,730 | 4,595 | 4,660 | 66,800 | 2,330 |
| 2019-05-15 | 4,415 | 4,750 | 4,415 | 4,750 | 147,600 | 2,375 |
| 2019-05-14 | 4,235 | 4,510 | 4,230 | 4,485 | 37,400 | 2,242.50 |
| 2019-05-13 | 4,510 | 4,520 | 4,395 | 4,445 | 51,400 | 2,222.50 |
| 2019-05-10 | 4,100 | 4,390 | 4,085 | 4,370 | 85,400 | 2,185 |
| 2019-05-09 | 4,325 | 4,360 | 3,985 | 4,070 | 107,900 | 2,035 |
| 2019-05-08 | 4,385 | 4,660 | 4,340 | 4,345 | 251,700 | 2,172.50 |
| 2019-05-07 | 4,080 | 4,290 | 4,080 | 4,285 | 82,200 | 2,142.50 |
| 2019-04-26 | 3,875 | 3,985 | 3,805 | 3,975 | 21,800 | 1,987.50 |
| 2019-04-25 | 3,800 | 3,925 | 3,800 | 3,900 | 25,000 | 1,950 |
| 2019-04-24 | 3,870 | 3,930 | 3,820 | 3,830 | 18,000 | 1,915 |
| 2019-04-23 | 4,010 | 4,025 | 3,870 | 3,885 | 28,000 | 1,942.50 |
| 2019-04-22 | 3,905 | 4,030 | 3,845 | 4,005 | 46,500 | 2,002.50 |
| 2019-04-19 | 3,855 | 3,935 | 3,800 | 3,800 | 32,300 | 1,900 |
| 2019-04-18 | 3,860 | 3,860 | 3,780 | 3,805 | 22,200 | 1,902.50 |
| 2019-04-17 | 3,880 | 3,880 | 3,810 | 3,860 | 25,900 | 1,930 |
| 2019-04-16 | 3,900 | 3,950 | 3,885 | 3,885 | 32,200 | 1,942.50 |
| 2019-04-15 | 3,990 | 3,990 | 3,885 | 3,945 | 33,500 | 1,972.50 |
| 2019-04-12 | 4,045 | 4,045 | 3,920 | 3,930 | 53,200 | 1,965 |
| 2019-04-11 | 4,115 | 4,115 | 4,030 | 4,035 | 42,200 | 2,017.50 |
| 2019-04-10 | 4,110 | 4,155 | 4,110 | 4,125 | 10,200 | 2,062.50 |
| 2019-04-09 | 4,230 | 4,230 | 4,130 | 4,155 | 26,400 | 2,077.50 |
| 2019-04-08 | 4,310 | 4,375 | 4,230 | 4,245 | 24,000 | 2,122.50 |
| 2019-04-05 | 4,185 | 4,285 | 4,160 | 4,255 | 40,900 | 2,127.50 |
| 2019-04-04 | 4,150 | 4,200 | 4,120 | 4,135 | 18,400 | 2,067.50 |
| 2019-04-03 | 4,155 | 4,235 | 4,105 | 4,150 | 38,500 | 2,075 |
| 2019-04-02 | 4,160 | 4,185 | 4,120 | 4,155 | 36,500 | 2,077.50 |
| 2019-04-01 | 4,175 | 4,245 | 4,115 | 4,175 | 54,100 | 2,087.50 |
| 2019-03-29 | 4,195 | 4,250 | 4,110 | 4,175 | 72,700 | 2,087.50 |
| 2019-03-28 | 4,295 | 4,325 | 4,180 | 4,195 | 71,700 | 2,097.50 |
| 2019-03-27 | 4,280 | 4,365 | 4,265 | 4,365 | 33,000 | 2,182.50 |
| 2019-03-26 | 4,445 | 4,445 | 4,215 | 4,255 | 54,900 | 2,127.50 |
| 2019-03-25 | 4,285 | 4,395 | 4,215 | 4,380 | 40,400 | 2,190 |
| 2019-03-22 | 4,515 | 4,580 | 4,410 | 4,440 | 32,600 | 2,220 |
| 2019-03-20 | 4,560 | 4,640 | 4,520 | 4,560 | 48,300 | 2,280 |
| 2019-03-19 | 4,435 | 4,530 | 4,385 | 4,525 | 20,000 | 2,262.50 |
| 2019-03-18 | 4,435 | 4,620 | 4,435 | 4,470 | 40,900 | 2,235 |
| 2019-03-15 | 4,500 | 4,540 | 4,405 | 4,430 | 28,200 | 2,215 |
| 2019-03-14 | 4,370 | 4,570 | 4,370 | 4,515 | 59,700 | 2,257.50 |
| 2019-03-13 | 4,465 | 4,465 | 4,260 | 4,415 | 64,700 | 2,207.50 |
| 2019-03-12 | 4,395 | 4,510 | 4,350 | 4,470 | 61,400 | 2,235 |
| 2019-03-11 | 4,230 | 4,365 | 4,150 | 4,350 | 56,000 | 2,175 |
| 2019-03-08 | 4,350 | 4,350 | 4,170 | 4,195 | 80,500 | 2,097.50 |
| 2019-03-07 | 4,475 | 4,480 | 4,375 | 4,420 | 79,800 | 2,210 |
| 2019-03-06 | 4,745 | 4,750 | 4,480 | 4,500 | 154,200 | 2,250 |
| 2019-03-05 | 4,580 | 4,620 | 4,530 | 4,585 | 20,900 | 2,292.50 |
| 2019-03-04 | 4,650 | 4,755 | 4,605 | 4,615 | 65,800 | 2,307.50 |
| 2019-03-01 | 4,600 | 4,685 | 4,575 | 4,620 | 47,800 | 2,310 |
| 2019-02-28 | 4,480 | 4,580 | 4,450 | 4,500 | 35,700 | 2,250 |
| 2019-02-27 | 4,485 | 4,535 | 4,425 | 4,525 | 26,900 | 2,262.50 |
| 2019-02-26 | 4,620 | 4,620 | 4,420 | 4,440 | 68,000 | 2,220 |
| 2019-02-25 | 4,635 | 4,680 | 4,585 | 4,625 | 27,300 | 2,312.50 |
| 2019-02-22 | 4,650 | 4,705 | 4,615 | 4,630 | 51,800 | 2,315 |
| 2019-02-21 | 4,580 | 4,670 | 4,485 | 4,660 | 44,200 | 2,330 |
| 2019-02-20 | 4,615 | 4,710 | 4,575 | 4,575 | 48,300 | 2,287.50 |
| 2019-02-19 | 4,585 | 4,720 | 4,530 | 4,640 | 54,600 | 2,320 |
| 2019-02-18 | 4,415 | 4,570 | 4,415 | 4,530 | 31,600 | 2,265 |
| 2019-02-15 | 4,530 | 4,530 | 4,400 | 4,400 | 35,400 | 2,200 |
| 2019-02-14 | 4,440 | 4,590 | 4,410 | 4,560 | 24,000 | 2,280 |
| 2019-02-13 | 4,465 | 4,465 | 4,400 | 4,445 | 16,700 | 2,222.50 |
| 2019-02-12 | 4,440 | 4,470 | 4,400 | 4,405 | 17,600 | 2,202.50 |
| 2019-02-08 | 4,535 | 4,550 | 4,410 | 4,445 | 18,100 | 2,222.50 |
| 2019-02-07 | 4,600 | 4,600 | 4,465 | 4,530 | 26,900 | 2,265 |
| 2019-02-06 | 4,645 | 4,645 | 4,540 | 4,595 | 19,600 | 2,297.50 |
| 2019-02-05 | 4,595 | 4,660 | 4,505 | 4,645 | 34,600 | 2,322.50 |
| 2019-02-04 | 4,645 | 4,705 | 4,550 | 4,590 | 25,700 | 2,295 |
| 2019-02-01 | 4,655 | 4,665 | 4,590 | 4,605 | 17,000 | 2,302.50 |
| 2019-01-31 | 4,520 | 4,680 | 4,495 | 4,620 | 58,200 | 2,310 |
| 2019-01-30 | 4,500 | 4,650 | 4,380 | 4,390 | 53,600 | 2,195 |
| 2019-01-29 | 4,570 | 4,575 | 4,375 | 4,460 | 72,500 | 2,230 |
| 2019-01-28 | 4,660 | 4,670 | 4,570 | 4,575 | 34,000 | 2,287.50 |
| 2019-01-25 | 4,695 | 4,720 | 4,625 | 4,630 | 38,500 | 2,315 |
| 2019-01-24 | 4,720 | 4,735 | 4,630 | 4,710 | 32,200 | 2,355 |
| 2019-01-23 | 4,680 | 4,760 | 4,545 | 4,700 | 115,200 | 2,350 |
| 2019-01-22 | 4,655 | 4,740 | 4,570 | 4,595 | 64,200 | 2,297.50 |
| 2019-01-21 | 4,895 | 4,905 | 4,640 | 4,655 | 54,400 | 2,327.50 |
| 2019-01-18 | 4,985 | 5,030 | 4,830 | 4,855 | 35,300 | 2,427.50 |
| 2019-01-17 | 5,010 | 5,070 | 4,805 | 4,925 | 75,800 | 2,462.50 |
| 2019-01-16 | 4,830 | 5,190 | 4,830 | 4,975 | 128,900 | 2,487.50 |
| 2019-01-15 | 4,730 | 4,895 | 4,715 | 4,820 | 77,100 | 2,410 |
| 2019-01-11 | 4,620 | 4,750 | 4,530 | 4,645 | 81,300 | 2,322.50 |
| 2019-01-10 | 4,620 | 4,785 | 4,505 | 4,550 | 111,100 | 2,275 |
| 2019-01-09 | 4,920 | 5,130 | 4,605 | 4,685 | 340,900 | 2,342.50 |
| 2019-01-08 | 4,930 | 4,990 | 4,930 | 4,930 | 50,100 | 2,465 |
| 2019-01-07 | 6,270 | 6,330 | 5,860 | 5,930 | 95,700 | 2,965 |
| 2019-01-04 | 5,550 | 6,130 | 5,460 | 6,090 | 121,800 | 3,045 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2018-04-25]1株→2株
