9629 ピー・シー・エー(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 | 5,180 | 5,190 | 5,080 | 5,110 | 27,500 | 1,703.33 |
| 2019-12-27 | 5,110 | 5,180 | 5,070 | 5,140 | 37,100 | 1,713.33 |
| 2019-12-26 | 5,140 | 5,180 | 5,040 | 5,080 | 23,300 | 1,693.33 |
| 2019-12-25 | 5,110 | 5,160 | 5,060 | 5,080 | 27,200 | 1,693.33 |
| 2019-12-24 | 5,120 | 5,250 | 5,040 | 5,100 | 48,700 | 1,700 |
| 2019-12-23 | 5,090 | 5,110 | 4,985 | 5,050 | 44,400 | 1,683.33 |
| 2019-12-20 | 5,030 | 5,170 | 4,960 | 5,100 | 60,100 | 1,700 |
| 2019-12-19 | 4,850 | 5,020 | 4,835 | 5,000 | 50,300 | 1,666.67 |
| 2019-12-18 | 4,890 | 4,915 | 4,760 | 4,895 | 69,200 | 1,631.67 |
| 2019-12-17 | 4,820 | 5,020 | 4,750 | 4,960 | 76,800 | 1,653.33 |
| 2019-12-16 | 4,995 | 5,060 | 4,825 | 4,855 | 94,600 | 1,618.33 |
| 2019-12-13 | 5,020 | 5,040 | 4,870 | 5,040 | 131,400 | 1,680 |
| 2019-12-12 | 4,840 | 5,100 | 4,840 | 4,985 | 221,600 | 1,661.67 |
| 2019-12-11 | 4,700 | 4,825 | 4,690 | 4,790 | 80,900 | 1,596.67 |
| 2019-12-10 | 4,545 | 4,750 | 4,535 | 4,700 | 70,500 | 1,566.67 |
| 2019-12-09 | 4,580 | 4,680 | 4,505 | 4,615 | 88,700 | 1,538.33 |
| 2019-12-06 | 4,540 | 4,635 | 4,500 | 4,600 | 46,600 | 1,533.33 |
| 2019-12-05 | 4,570 | 4,585 | 4,485 | 4,570 | 63,000 | 1,523.33 |
| 2019-12-04 | 4,490 | 4,665 | 4,480 | 4,575 | 98,900 | 1,525 |
| 2019-12-03 | 4,370 | 4,530 | 4,315 | 4,495 | 102,300 | 1,498.33 |
| 2019-12-02 | 4,355 | 4,565 | 4,355 | 4,480 | 125,500 | 1,493.33 |
| 2019-11-29 | 4,355 | 4,370 | 4,275 | 4,345 | 43,400 | 1,448.33 |
| 2019-11-28 | 4,335 | 4,380 | 4,255 | 4,345 | 48,700 | 1,448.33 |
| 2019-11-27 | 4,230 | 4,385 | 4,225 | 4,335 | 121,800 | 1,445 |
| 2019-11-26 | 4,085 | 4,215 | 4,070 | 4,190 | 81,100 | 1,396.67 |
| 2019-11-25 | 4,165 | 4,185 | 4,040 | 4,115 | 80,400 | 1,371.67 |
| 2019-11-22 | 4,030 | 4,110 | 3,985 | 4,110 | 148,000 | 1,370 |
| 2019-11-21 | 4,035 | 4,090 | 3,870 | 4,000 | 112,000 | 1,333.33 |
| 2019-11-20 | 3,900 | 4,100 | 3,880 | 4,030 | 194,300 | 1,343.33 |
| 2019-11-19 | 3,850 | 3,915 | 3,785 | 3,860 | 92,500 | 1,286.67 |
| 2019-11-18 | 3,650 | 3,845 | 3,645 | 3,755 | 125,500 | 1,251.67 |
| 2019-11-15 | 3,635 | 3,650 | 3,610 | 3,625 | 34,300 | 1,208.33 |
| 2019-11-14 | 3,670 | 3,730 | 3,655 | 3,660 | 64,200 | 1,220 |
| 2019-11-13 | 3,660 | 3,715 | 3,595 | 3,670 | 57,200 | 1,223.33 |
| 2019-11-12 | 3,640 | 3,660 | 3,580 | 3,650 | 47,400 | 1,216.67 |
| 2019-11-11 | 3,505 | 3,650 | 3,500 | 3,630 | 89,700 | 1,210 |
| 2019-11-08 | 3,495 | 3,500 | 3,425 | 3,475 | 63,100 | 1,158.33 |
| 2019-11-07 | 3,555 | 3,555 | 3,475 | 3,500 | 36,200 | 1,166.67 |
| 2019-11-06 | 3,595 | 3,600 | 3,405 | 3,545 | 181,200 | 1,181.67 |
| 2019-11-05 | 3,850 | 3,860 | 3,540 | 3,550 | 189,400 | 1,183.33 |
| 2019-11-01 | 3,855 | 3,875 | 3,760 | 3,815 | 62,900 | 1,271.67 |
| 2019-10-31 | 3,810 | 3,905 | 3,745 | 3,830 | 119,900 | 1,276.67 |
| 2019-10-30 | 3,840 | 3,840 | 3,640 | 3,770 | 164,100 | 1,256.67 |
| 2019-10-29 | 3,855 | 3,880 | 3,600 | 3,820 | 578,900 | 1,273.33 |
| 2019-10-28 | 3,870 | 3,900 | 3,800 | 3,855 | 138,900 | 1,285 |
| 2019-10-25 | 3,850 | 3,920 | 3,790 | 3,820 | 83,500 | 1,273.33 |
| 2019-10-24 | 3,730 | 3,830 | 3,705 | 3,795 | 71,700 | 1,265 |
| 2019-10-23 | 3,765 | 3,785 | 3,705 | 3,735 | 56,900 | 1,245 |
| 2019-10-21 | 3,790 | 3,820 | 3,750 | 3,765 | 40,800 | 1,255 |
| 2019-10-18 | 3,840 | 3,885 | 3,775 | 3,795 | 39,600 | 1,265 |
| 2019-10-17 | 3,820 | 3,950 | 3,800 | 3,835 | 93,900 | 1,278.33 |
| 2019-10-16 | 3,885 | 3,890 | 3,775 | 3,805 | 51,200 | 1,268.33 |
| 2019-10-15 | 3,875 | 3,930 | 3,785 | 3,835 | 74,600 | 1,278.33 |
| 2019-10-11 | 3,855 | 3,885 | 3,710 | 3,865 | 88,400 | 1,288.33 |
| 2019-10-10 | 4,065 | 4,105 | 3,840 | 3,850 | 88,400 | 1,283.33 |
| 2019-10-09 | 4,085 | 4,150 | 4,020 | 4,060 | 56,100 | 1,353.33 |
| 2019-10-08 | 4,010 | 4,150 | 3,975 | 4,120 | 93,300 | 1,373.33 |
| 2019-10-07 | 3,905 | 4,035 | 3,885 | 3,970 | 69,100 | 1,323.33 |
| 2019-10-04 | 3,865 | 3,955 | 3,840 | 3,855 | 43,200 | 1,285 |
| 2019-10-03 | 3,930 | 3,940 | 3,815 | 3,830 | 61,400 | 1,276.67 |
| 2019-10-02 | 3,875 | 4,025 | 3,875 | 3,960 | 72,500 | 1,320 |
| 2019-10-01 | 3,870 | 3,985 | 3,845 | 3,895 | 57,300 | 1,298.33 |
| 2019-09-30 | 3,875 | 3,895 | 3,785 | 3,865 | 65,200 | 1,288.33 |
| 2019-09-27 | 3,740 | 3,850 | 3,700 | 3,765 | 64,300 | 1,255 |
| 2019-09-26 | 3,850 | 3,885 | 3,695 | 3,730 | 76,300 | 1,243.33 |
| 2019-09-25 | 3,900 | 3,955 | 3,800 | 3,820 | 62,500 | 1,273.33 |
| 2019-09-24 | 3,860 | 3,935 | 3,860 | 3,935 | 61,700 | 1,311.67 |
| 2019-09-20 | 3,915 | 3,930 | 3,835 | 3,865 | 97,800 | 1,288.33 |
| 2019-09-19 | 3,730 | 3,865 | 3,710 | 3,845 | 122,300 | 1,281.67 |
| 2019-09-18 | 3,570 | 3,735 | 3,555 | 3,695 | 109,400 | 1,231.67 |
| 2019-09-17 | 3,595 | 3,680 | 3,535 | 3,570 | 66,300 | 1,190 |
| 2019-09-13 | 3,725 | 3,725 | 3,575 | 3,595 | 82,800 | 1,198.33 |
| 2019-09-12 | 3,845 | 3,845 | 3,670 | 3,690 | 71,400 | 1,230 |
| 2019-09-11 | 3,725 | 3,845 | 3,655 | 3,815 | 79,600 | 1,271.67 |
| 2019-09-10 | 3,900 | 3,935 | 3,680 | 3,730 | 131,100 | 1,243.33 |
| 2019-09-09 | 4,000 | 4,040 | 3,890 | 3,925 | 96,400 | 1,308.33 |
| 2019-09-06 | 4,125 | 4,230 | 4,025 | 4,035 | 90,500 | 1,345 |
| 2019-09-05 | 4,150 | 4,180 | 3,985 | 4,115 | 103,900 | 1,371.67 |
| 2019-09-04 | 4,210 | 4,365 | 4,085 | 4,150 | 118,100 | 1,383.33 |
| 2019-09-03 | 4,410 | 4,445 | 4,225 | 4,240 | 97,100 | 1,413.33 |
| 2019-09-02 | 4,605 | 4,605 | 4,370 | 4,430 | 82,100 | 1,476.67 |
| 2019-08-30 | 4,685 | 4,685 | 4,555 | 4,615 | 42,800 | 1,538.33 |
| 2019-08-29 | 4,630 | 4,650 | 4,460 | 4,615 | 60,900 | 1,538.33 |
| 2019-08-28 | 4,695 | 4,785 | 4,575 | 4,700 | 101,700 | 1,566.67 |
| 2019-08-27 | 4,435 | 4,685 | 4,355 | 4,680 | 97,500 | 1,560 |
| 2019-08-26 | 4,215 | 4,565 | 4,175 | 4,365 | 120,800 | 1,455 |
| 2019-08-23 | 4,165 | 4,340 | 4,125 | 4,285 | 53,600 | 1,428.33 |
| 2019-08-22 | 4,340 | 4,395 | 4,140 | 4,160 | 62,600 | 1,386.67 |
| 2019-08-21 | 4,300 | 4,365 | 4,185 | 4,345 | 46,400 | 1,448.33 |
| 2019-08-20 | 4,275 | 4,285 | 4,125 | 4,285 | 61,100 | 1,428.33 |
| 2019-08-19 | 4,545 | 4,630 | 4,190 | 4,255 | 102,300 | 1,418.33 |
| 2019-08-16 | 4,365 | 4,690 | 4,365 | 4,525 | 144,000 | 1,508.33 |
| 2019-08-15 | 4,205 | 4,495 | 4,165 | 4,355 | 101,500 | 1,451.67 |
| 2019-08-14 | 4,315 | 4,410 | 4,260 | 4,345 | 79,500 | 1,448.33 |
| 2019-08-13 | 3,960 | 4,285 | 3,950 | 4,225 | 80,200 | 1,408.33 |
| 2019-08-09 | 4,000 | 4,060 | 3,915 | 3,995 | 39,200 | 1,331.67 |
| 2019-08-08 | 3,880 | 4,050 | 3,835 | 3,945 | 55,700 | 1,315 |
| 2019-08-07 | 3,870 | 3,945 | 3,820 | 3,855 | 29,600 | 1,285 |
| 2019-08-06 | 3,695 | 3,900 | 3,635 | 3,870 | 61,600 | 1,290 |
| 2019-08-05 | 3,975 | 4,075 | 3,755 | 3,790 | 82,700 | 1,263.33 |
| 2019-08-02 | 3,895 | 4,005 | 3,830 | 3,985 | 81,700 | 1,328.33 |
| 2019-08-01 | 3,975 | 4,035 | 3,940 | 3,985 | 58,800 | 1,328.33 |
| 2019-07-31 | 3,910 | 4,075 | 3,865 | 4,065 | 190,300 | 1,355 |
| 2019-07-30 | 4,150 | 4,390 | 3,865 | 3,900 | 306,200 | 1,300 |
| 2019-07-29 | 4,440 | 4,440 | 4,090 | 4,280 | 636,000 | 1,426.67 |
| 2019-07-26 | 3,635 | 3,835 | 3,500 | 3,740 | 93,900 | 1,246.67 |
| 2019-07-25 | 3,610 | 3,655 | 3,545 | 3,615 | 26,100 | 1,205 |
| 2019-07-24 | 3,615 | 3,700 | 3,600 | 3,610 | 15,900 | 1,203.33 |
| 2019-07-23 | 3,635 | 3,740 | 3,575 | 3,575 | 25,200 | 1,191.67 |
| 2019-07-22 | 3,540 | 3,620 | 3,510 | 3,590 | 15,900 | 1,196.67 |
| 2019-07-19 | 3,420 | 3,540 | 3,410 | 3,510 | 33,100 | 1,170 |
| 2019-07-18 | 3,490 | 3,490 | 3,385 | 3,415 | 16,200 | 1,138.33 |
| 2019-07-17 | 3,425 | 3,545 | 3,365 | 3,490 | 17,600 | 1,163.33 |
| 2019-07-16 | 3,365 | 3,520 | 3,335 | 3,420 | 22,900 | 1,140 |
| 2019-07-12 | 3,425 | 3,425 | 3,315 | 3,365 | 11,300 | 1,121.67 |
| 2019-07-11 | 3,380 | 3,440 | 3,360 | 3,440 | 7,600 | 1,146.67 |
| 2019-07-10 | 3,445 | 3,445 | 3,370 | 3,370 | 8,300 | 1,123.33 |
| 2019-07-09 | 3,340 | 3,435 | 3,300 | 3,410 | 12,700 | 1,136.67 |
| 2019-07-08 | 3,415 | 3,455 | 3,345 | 3,345 | 8,700 | 1,115 |
| 2019-07-05 | 3,305 | 3,435 | 3,285 | 3,410 | 24,200 | 1,136.67 |
| 2019-07-04 | 3,360 | 3,360 | 3,265 | 3,300 | 27,200 | 1,100 |
| 2019-07-03 | 3,395 | 3,395 | 3,340 | 3,350 | 12,900 | 1,116.67 |
| 2019-07-02 | 3,620 | 3,650 | 3,415 | 3,415 | 21,000 | 1,138.33 |
| 2019-07-01 | 3,650 | 3,650 | 3,505 | 3,575 | 14,200 | 1,191.67 |
| 2019-06-28 | 3,425 | 3,615 | 3,340 | 3,595 | 40,000 | 1,198.33 |
| 2019-06-27 | 3,200 | 3,425 | 3,185 | 3,420 | 29,800 | 1,140 |
| 2019-06-26 | 3,310 | 3,315 | 3,185 | 3,215 | 26,000 | 1,071.67 |
| 2019-06-25 | 3,330 | 3,390 | 3,320 | 3,335 | 20,000 | 1,111.67 |
| 2019-06-24 | 3,410 | 3,435 | 3,350 | 3,380 | 5,200 | 1,126.67 |
| 2019-06-21 | 3,390 | 3,440 | 3,280 | 3,415 | 32,400 | 1,138.33 |
| 2019-06-20 | 3,315 | 3,435 | 3,260 | 3,415 | 18,200 | 1,138.33 |
| 2019-06-19 | 3,345 | 3,345 | 3,300 | 3,315 | 5,000 | 1,105 |
| 2019-06-18 | 3,305 | 3,440 | 3,275 | 3,305 | 27,900 | 1,101.67 |
| 2019-06-17 | 3,430 | 3,450 | 3,350 | 3,375 | 10,300 | 1,125 |
| 2019-06-14 | 3,465 | 3,465 | 3,370 | 3,465 | 19,000 | 1,155 |
| 2019-06-13 | 3,360 | 3,425 | 3,315 | 3,420 | 11,100 | 1,140 |
| 2019-06-12 | 3,475 | 3,480 | 3,360 | 3,415 | 11,500 | 1,138.33 |
| 2019-06-11 | 3,485 | 3,485 | 3,405 | 3,445 | 9,200 | 1,148.33 |
| 2019-06-10 | 3,485 | 3,575 | 3,430 | 3,490 | 33,600 | 1,163.33 |
| 2019-06-07 | 3,380 | 3,465 | 3,285 | 3,450 | 24,700 | 1,150 |
| 2019-06-06 | 3,330 | 3,400 | 3,250 | 3,355 | 10,700 | 1,118.33 |
| 2019-06-05 | 3,240 | 3,345 | 3,225 | 3,340 | 14,100 | 1,113.33 |
| 2019-06-04 | 3,405 | 3,415 | 3,150 | 3,195 | 31,200 | 1,065 |
| 2019-06-03 | 3,465 | 3,475 | 3,280 | 3,405 | 30,200 | 1,135 |
| 2019-05-31 | 3,490 | 3,620 | 3,420 | 3,580 | 23,500 | 1,193.33 |
| 2019-05-30 | 3,450 | 3,520 | 3,420 | 3,490 | 17,200 | 1,163.33 |
| 2019-05-29 | 3,465 | 3,530 | 3,415 | 3,495 | 19,300 | 1,165 |
| 2019-05-28 | 3,560 | 3,560 | 3,485 | 3,515 | 18,900 | 1,171.67 |
| 2019-05-27 | 3,685 | 3,690 | 3,535 | 3,535 | 13,200 | 1,178.33 |
| 2019-05-24 | 3,505 | 3,695 | 3,410 | 3,690 | 27,300 | 1,230 |
| 2019-05-23 | 3,520 | 3,690 | 3,490 | 3,520 | 22,600 | 1,173.33 |
| 2019-05-22 | 3,490 | 3,590 | 3,400 | 3,520 | 27,400 | 1,173.33 |
| 2019-05-21 | 3,590 | 3,615 | 3,395 | 3,455 | 25,300 | 1,151.67 |
| 2019-05-20 | 3,750 | 3,750 | 3,570 | 3,585 | 16,500 | 1,195 |
| 2019-05-17 | 3,605 | 3,745 | 3,550 | 3,745 | 22,500 | 1,248.33 |
| 2019-05-16 | 3,605 | 3,635 | 3,460 | 3,525 | 20,700 | 1,175 |
| 2019-05-15 | 3,665 | 3,770 | 3,505 | 3,540 | 27,300 | 1,180 |
| 2019-05-14 | 3,780 | 3,810 | 3,570 | 3,605 | 29,300 | 1,201.67 |
| 2019-05-13 | 3,885 | 4,075 | 3,710 | 3,880 | 69,500 | 1,293.33 |
| 2019-05-10 | 3,715 | 3,835 | 3,520 | 3,815 | 65,400 | 1,271.67 |
| 2019-05-09 | 3,420 | 3,740 | 3,410 | 3,705 | 56,800 | 1,235 |
| 2019-05-08 | 3,380 | 3,495 | 3,325 | 3,380 | 15,000 | 1,126.67 |
| 2019-05-07 | 3,420 | 3,570 | 3,360 | 3,445 | 28,700 | 1,148.33 |
| 2019-04-26 | 3,485 | 3,485 | 3,260 | 3,420 | 62,000 | 1,140 |
| 2019-04-25 | 3,780 | 3,785 | 3,460 | 3,485 | 82,900 | 1,161.67 |
| 2019-04-24 | 3,395 | 3,785 | 3,390 | 3,740 | 195,200 | 1,246.67 |
| 2019-04-23 | 3,425 | 3,465 | 2,900 | 3,170 | 62,100 | 1,056.67 |
| 2019-04-22 | 3,265 | 3,420 | 3,265 | 3,390 | 35,300 | 1,130 |
| 2019-04-19 | 3,035 | 3,285 | 3,030 | 3,255 | 41,800 | 1,085 |
| 2019-04-18 | 3,000 | 3,080 | 2,990 | 3,005 | 23,300 | 1,001.67 |
| 2019-04-17 | 3,005 | 3,025 | 2,986 | 3,005 | 8,000 | 1,001.67 |
| 2019-04-16 | 2,993 | 3,015 | 2,923 | 3,005 | 12,500 | 1,001.67 |
| 2019-04-15 | 2,970 | 3,025 | 2,970 | 3,010 | 14,700 | 1,003.33 |
| 2019-04-12 | 2,859 | 2,943 | 2,820 | 2,940 | 19,000 | 980 |
| 2019-04-11 | 2,847 | 2,889 | 2,778 | 2,840 | 19,300 | 946.67 |
| 2019-04-10 | 2,896 | 2,943 | 2,852 | 2,878 | 27,100 | 959.33 |
| 2019-04-09 | 2,975 | 3,040 | 2,879 | 2,886 | 25,400 | 962 |
| 2019-04-08 | 3,035 | 3,050 | 2,926 | 2,971 | 22,000 | 990.33 |
| 2019-04-05 | 2,895 | 3,055 | 2,893 | 3,010 | 37,700 | 1,003.33 |
| 2019-04-04 | 2,825 | 2,921 | 2,825 | 2,900 | 26,000 | 966.67 |
| 2019-04-03 | 2,851 | 2,877 | 2,796 | 2,825 | 35,600 | 941.67 |
| 2019-04-02 | 2,863 | 2,886 | 2,859 | 2,867 | 21,700 | 955.67 |
| 2019-04-01 | 2,905 | 2,919 | 2,838 | 2,883 | 24,200 | 961 |
| 2019-03-29 | 2,870 | 2,948 | 2,766 | 2,936 | 42,900 | 978.67 |
| 2019-03-28 | 2,930 | 2,930 | 2,819 | 2,840 | 36,300 | 946.67 |
| 2019-03-27 | 2,969 | 2,996 | 2,922 | 2,960 | 46,800 | 986.67 |
| 2019-03-26 | 2,996 | 3,155 | 2,975 | 3,000 | 56,300 | 1,000 |
| 2019-03-25 | 2,981 | 3,160 | 2,975 | 3,010 | 44,100 | 1,003.33 |
| 2019-03-22 | 2,956 | 3,095 | 2,956 | 3,060 | 43,300 | 1,020 |
| 2019-03-20 | 2,731 | 3,000 | 2,731 | 2,955 | 62,900 | 985 |
| 2019-03-19 | 2,718 | 2,827 | 2,710 | 2,714 | 54,500 | 904.67 |
| 2019-03-18 | 2,625 | 2,710 | 2,625 | 2,686 | 75,500 | 895.33 |
| 2019-03-15 | 2,449 | 2,598 | 2,442 | 2,598 | 76,900 | 866 |
| 2019-03-14 | 2,440 | 2,447 | 2,422 | 2,429 | 3,800 | 809.67 |
| 2019-03-13 | 2,439 | 2,459 | 2,436 | 2,442 | 8,200 | 814 |
| 2019-03-12 | 2,454 | 2,454 | 2,420 | 2,440 | 6,000 | 813.33 |
| 2019-03-11 | 2,452 | 2,471 | 2,430 | 2,454 | 6,800 | 818 |
| 2019-03-08 | 2,421 | 2,473 | 2,421 | 2,459 | 11,900 | 819.67 |
| 2019-03-07 | 2,428 | 2,488 | 2,426 | 2,438 | 11,700 | 812.67 |
| 2019-03-06 | 2,490 | 2,490 | 2,421 | 2,465 | 10,900 | 821.67 |
| 2019-03-05 | 2,467 | 2,498 | 2,446 | 2,461 | 10,400 | 820.33 |
| 2019-03-04 | 2,480 | 2,480 | 2,440 | 2,469 | 15,600 | 823 |
| 2019-03-01 | 2,496 | 2,518 | 2,415 | 2,480 | 22,300 | 826.67 |
| 2019-02-28 | 2,380 | 2,518 | 2,372 | 2,506 | 50,300 | 835.33 |
| 2019-02-27 | 2,378 | 2,388 | 2,330 | 2,366 | 20,100 | 788.67 |
| 2019-02-26 | 2,386 | 2,390 | 2,308 | 2,379 | 27,500 | 793 |
| 2019-02-25 | 2,358 | 2,358 | 2,310 | 2,346 | 18,700 | 782 |
| 2019-02-22 | 2,294 | 2,329 | 2,275 | 2,308 | 35,600 | 769.33 |
| 2019-02-21 | 2,347 | 2,370 | 2,314 | 2,316 | 30,700 | 772 |
| 2019-02-20 | 2,485 | 2,485 | 2,293 | 2,347 | 101,700 | 782.33 |
| 2019-02-19 | 2,518 | 2,518 | 2,340 | 2,485 | 284,800 | 828.33 |
| 2019-02-18 | 2,060 | 2,062 | 2,003 | 2,018 | 1,800 | 672.67 |
| 2019-02-15 | 1,990 | 2,015 | 1,990 | 2,010 | 2,500 | 670 |
| 2019-02-14 | 2,023 | 2,023 | 1,989 | 1,989 | 3,400 | 663 |
| 2019-02-13 | 2,052 | 2,055 | 2,017 | 2,036 | 2,500 | 678.67 |
| 2019-02-12 | 2,019 | 2,035 | 1,991 | 2,035 | 5,500 | 678.33 |
| 2019-02-08 | 2,000 | 2,015 | 1,999 | 1,999 | 2,100 | 666.33 |
| 2019-02-07 | 2,025 | 2,035 | 2,007 | 2,007 | 1,800 | 669 |
| 2019-02-06 | 2,004 | 2,034 | 2,004 | 2,029 | 1,600 | 676.33 |
| 2019-02-05 | 2,059 | 2,059 | 2,003 | 2,003 | 3,100 | 667.67 |
| 2019-02-04 | 2,029 | 2,049 | 2,029 | 2,032 | 5,100 | 677.33 |
| 2019-02-01 | 1,955 | 2,011 | 1,955 | 2,010 | 5,500 | 670 |
| 2019-01-31 | 1,983 | 2,011 | 1,983 | 2,000 | 4,700 | 666.67 |
| 2019-01-30 | 2,007 | 2,007 | 1,958 | 1,966 | 3,600 | 655.33 |
| 2019-01-29 | 1,934 | 2,008 | 1,934 | 1,987 | 9,300 | 662.33 |
| 2019-01-28 | 1,948 | 1,952 | 1,884 | 1,894 | 2,600 | 631.33 |
| 2019-01-25 | 1,965 | 1,965 | 1,908 | 1,908 | 3,600 | 636 |
| 2019-01-24 | 1,955 | 1,955 | 1,917 | 1,932 | 3,700 | 644 |
| 2019-01-23 | 1,934 | 1,963 | 1,920 | 1,945 | 2,300 | 648.33 |
| 2019-01-22 | 1,918 | 1,953 | 1,899 | 1,953 | 4,600 | 651 |
| 2019-01-21 | 1,925 | 1,925 | 1,899 | 1,918 | 4,800 | 639.33 |
| 2019-01-18 | 1,936 | 1,936 | 1,901 | 1,929 | 2,800 | 643 |
| 2019-01-17 | 1,877 | 1,942 | 1,877 | 1,937 | 3,000 | 645.67 |
| 2019-01-16 | 1,879 | 1,879 | 1,862 | 1,864 | 3,500 | 621.33 |
| 2019-01-15 | 1,898 | 1,898 | 1,877 | 1,878 | 2,800 | 626 |
| 2019-01-11 | 1,915 | 1,944 | 1,884 | 1,886 | 3,300 | 628.67 |
| 2019-01-10 | 1,944 | 1,948 | 1,884 | 1,887 | 5,500 | 629 |
| 2019-01-09 | 2,029 | 2,029 | 1,929 | 1,956 | 3,500 | 652 |
| 2019-01-08 | 2,035 | 2,035 | 2,014 | 2,014 | 900 | 671.33 |
| 2019-01-07 | 2,072 | 2,074 | 2,022 | 2,040 | 5,800 | 680 |
| 2019-01-04 | 2,096 | 2,096 | 2,000 | 2,064 | 5,300 | 688 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2000-03-28]1株→1.3株
