1414 ショーボンドホールディングス(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 | 4,605 | 4,620 | 4,540 | 4,540 | 106,800 | 4,540 |
| 2019-12-27 | 4,600 | 4,630 | 4,570 | 4,610 | 112,700 | 4,610 |
| 2019-12-26 | 4,600 | 4,630 | 4,575 | 4,620 | 95,600 | 4,620 |
| 2019-12-25 | 4,535 | 4,595 | 4,535 | 4,590 | 59,800 | 4,590 |
| 2019-12-24 | 4,545 | 4,585 | 4,535 | 4,575 | 75,600 | 4,575 |
| 2019-12-23 | 4,540 | 4,575 | 4,535 | 4,540 | 59,500 | 4,540 |
| 2019-12-20 | 4,590 | 4,590 | 4,515 | 4,530 | 96,200 | 4,530 |
| 2019-12-19 | 4,600 | 4,625 | 4,555 | 4,570 | 83,100 | 4,570 |
| 2019-12-18 | 4,560 | 4,590 | 4,530 | 4,570 | 96,000 | 4,570 |
| 2019-12-17 | 4,540 | 4,550 | 4,500 | 4,550 | 86,900 | 4,550 |
| 2019-12-16 | 4,580 | 4,580 | 4,520 | 4,520 | 88,000 | 4,520 |
| 2019-12-13 | 4,620 | 4,660 | 4,540 | 4,575 | 204,500 | 4,575 |
| 2019-12-12 | 4,575 | 4,590 | 4,530 | 4,530 | 91,000 | 4,530 |
| 2019-12-11 | 4,615 | 4,615 | 4,550 | 4,575 | 103,600 | 4,575 |
| 2019-12-10 | 4,590 | 4,675 | 4,580 | 4,620 | 260,900 | 4,620 |
| 2019-12-09 | 4,610 | 4,655 | 4,540 | 4,585 | 174,300 | 4,585 |
| 2019-12-06 | 4,370 | 4,570 | 4,370 | 4,540 | 376,000 | 4,540 |
| 2019-12-05 | 4,315 | 4,340 | 4,280 | 4,305 | 168,600 | 4,305 |
| 2019-12-04 | 4,240 | 4,290 | 4,240 | 4,290 | 79,300 | 4,290 |
| 2019-12-03 | 4,205 | 4,270 | 4,195 | 4,250 | 75,100 | 4,250 |
| 2019-12-02 | 4,210 | 4,260 | 4,210 | 4,260 | 54,300 | 4,260 |
| 2019-11-29 | 4,305 | 4,305 | 4,225 | 4,235 | 58,400 | 4,235 |
| 2019-11-28 | 4,290 | 4,315 | 4,235 | 4,315 | 92,600 | 4,315 |
| 2019-11-27 | 4,270 | 4,305 | 4,270 | 4,295 | 58,700 | 4,295 |
| 2019-11-26 | 4,270 | 4,300 | 4,240 | 4,255 | 57,700 | 4,255 |
| 2019-11-25 | 4,315 | 4,325 | 4,245 | 4,255 | 68,700 | 4,255 |
| 2019-11-22 | 4,315 | 4,320 | 4,270 | 4,275 | 71,800 | 4,275 |
| 2019-11-21 | 4,250 | 4,335 | 4,245 | 4,325 | 76,300 | 4,325 |
| 2019-11-20 | 4,235 | 4,275 | 4,205 | 4,275 | 82,900 | 4,275 |
| 2019-11-19 | 4,350 | 4,370 | 4,250 | 4,265 | 119,100 | 4,265 |
| 2019-11-18 | 4,320 | 4,330 | 4,285 | 4,330 | 48,000 | 4,330 |
| 2019-11-15 | 4,305 | 4,335 | 4,280 | 4,320 | 56,600 | 4,320 |
| 2019-11-14 | 4,350 | 4,350 | 4,255 | 4,300 | 109,800 | 4,300 |
| 2019-11-13 | 4,315 | 4,380 | 4,315 | 4,355 | 128,200 | 4,355 |
| 2019-11-12 | 4,330 | 4,330 | 4,260 | 4,300 | 89,300 | 4,300 |
| 2019-11-11 | 4,245 | 4,460 | 4,245 | 4,355 | 290,900 | 4,355 |
| 2019-11-08 | 4,300 | 4,300 | 4,225 | 4,265 | 171,200 | 4,265 |
| 2019-11-07 | 4,215 | 4,260 | 4,200 | 4,260 | 79,100 | 4,260 |
| 2019-11-06 | 4,265 | 4,265 | 4,200 | 4,230 | 95,700 | 4,230 |
| 2019-11-05 | 4,260 | 4,290 | 4,250 | 4,255 | 96,700 | 4,255 |
| 2019-11-01 | 4,235 | 4,235 | 4,185 | 4,220 | 72,600 | 4,220 |
| 2019-10-31 | 4,210 | 4,260 | 4,205 | 4,220 | 94,200 | 4,220 |
| 2019-10-30 | 4,160 | 4,220 | 4,140 | 4,185 | 106,100 | 4,185 |
| 2019-10-29 | 4,160 | 4,185 | 4,135 | 4,150 | 89,600 | 4,150 |
| 2019-10-28 | 4,160 | 4,160 | 4,110 | 4,125 | 96,900 | 4,125 |
| 2019-10-25 | 4,180 | 4,185 | 4,150 | 4,180 | 91,900 | 4,180 |
| 2019-10-24 | 4,160 | 4,190 | 4,135 | 4,180 | 118,200 | 4,180 |
| 2019-10-23 | 4,095 | 4,130 | 4,050 | 4,120 | 124,000 | 4,120 |
| 2019-10-21 | 4,075 | 4,125 | 4,070 | 4,090 | 61,000 | 4,090 |
| 2019-10-18 | 4,050 | 4,110 | 4,045 | 4,055 | 96,400 | 4,055 |
| 2019-10-17 | 4,050 | 4,060 | 4,010 | 4,035 | 91,500 | 4,035 |
| 2019-10-16 | 4,140 | 4,190 | 4,065 | 4,065 | 174,100 | 4,065 |
| 2019-10-15 | 4,000 | 4,095 | 4,000 | 4,080 | 308,000 | 4,080 |
| 2019-10-11 | 3,910 | 3,920 | 3,880 | 3,910 | 91,800 | 3,910 |
| 2019-10-10 | 3,890 | 3,890 | 3,805 | 3,875 | 121,300 | 3,875 |
| 2019-10-09 | 3,800 | 3,870 | 3,790 | 3,870 | 107,900 | 3,870 |
| 2019-10-08 | 3,800 | 3,840 | 3,775 | 3,820 | 99,600 | 3,820 |
| 2019-10-07 | 3,835 | 3,855 | 3,775 | 3,785 | 106,000 | 3,785 |
| 2019-10-04 | 3,760 | 3,825 | 3,740 | 3,820 | 110,200 | 3,820 |
| 2019-10-03 | 3,800 | 3,840 | 3,730 | 3,785 | 156,900 | 3,785 |
| 2019-10-02 | 3,805 | 3,890 | 3,805 | 3,885 | 112,700 | 3,885 |
| 2019-10-01 | 3,800 | 3,835 | 3,795 | 3,820 | 84,600 | 3,820 |
| 2019-09-30 | 3,835 | 3,865 | 3,770 | 3,790 | 77,000 | 3,790 |
| 2019-09-27 | 3,910 | 3,910 | 3,810 | 3,840 | 89,700 | 3,840 |
| 2019-09-26 | 3,960 | 3,965 | 3,875 | 3,890 | 140,200 | 3,890 |
| 2019-09-25 | 3,875 | 3,890 | 3,845 | 3,875 | 91,000 | 3,875 |
| 2019-09-24 | 3,840 | 3,900 | 3,815 | 3,825 | 105,700 | 3,825 |
| 2019-09-20 | 3,970 | 3,975 | 3,870 | 3,870 | 138,300 | 3,870 |
| 2019-09-19 | 3,925 | 3,975 | 3,910 | 3,970 | 131,900 | 3,970 |
| 2019-09-18 | 3,945 | 3,975 | 3,915 | 3,915 | 158,800 | 3,915 |
| 2019-09-17 | 3,865 | 3,930 | 3,835 | 3,900 | 154,800 | 3,900 |
| 2019-09-13 | 3,830 | 3,860 | 3,790 | 3,855 | 165,500 | 3,855 |
| 2019-09-12 | 3,795 | 3,820 | 3,770 | 3,800 | 121,600 | 3,800 |
| 2019-09-11 | 3,725 | 3,765 | 3,710 | 3,765 | 90,000 | 3,765 |
| 2019-09-10 | 3,755 | 3,755 | 3,685 | 3,700 | 60,800 | 3,700 |
| 2019-09-09 | 3,690 | 3,750 | 3,680 | 3,740 | 111,900 | 3,740 |
| 2019-09-06 | 3,700 | 3,705 | 3,635 | 3,660 | 69,600 | 3,660 |
| 2019-09-05 | 3,665 | 3,725 | 3,655 | 3,675 | 109,200 | 3,675 |
| 2019-09-04 | 3,650 | 3,680 | 3,620 | 3,625 | 100,900 | 3,625 |
| 2019-09-03 | 3,670 | 3,675 | 3,600 | 3,655 | 177,900 | 3,655 |
| 2019-09-02 | 3,745 | 3,770 | 3,670 | 3,670 | 70,700 | 3,670 |
| 2019-08-30 | 3,695 | 3,750 | 3,685 | 3,740 | 105,000 | 3,740 |
| 2019-08-29 | 3,675 | 3,680 | 3,585 | 3,635 | 138,600 | 3,635 |
| 2019-08-28 | 3,700 | 3,700 | 3,645 | 3,660 | 114,100 | 3,660 |
| 2019-08-27 | 3,780 | 3,800 | 3,715 | 3,715 | 82,500 | 3,715 |
| 2019-08-26 | 3,690 | 3,760 | 3,685 | 3,745 | 113,200 | 3,745 |
| 2019-08-23 | 3,830 | 3,835 | 3,765 | 3,790 | 67,500 | 3,790 |
| 2019-08-22 | 3,825 | 3,845 | 3,755 | 3,780 | 88,700 | 3,780 |
| 2019-08-21 | 3,815 | 3,850 | 3,795 | 3,795 | 83,400 | 3,795 |
| 2019-08-20 | 3,780 | 3,870 | 3,780 | 3,865 | 121,600 | 3,865 |
| 2019-08-19 | 3,825 | 3,835 | 3,750 | 3,755 | 109,100 | 3,755 |
| 2019-08-16 | 3,730 | 3,785 | 3,730 | 3,770 | 70,000 | 3,770 |
| 2019-08-15 | 3,670 | 3,780 | 3,645 | 3,755 | 128,400 | 3,755 |
| 2019-08-14 | 3,675 | 3,780 | 3,675 | 3,770 | 166,100 | 3,770 |
| 2019-08-13 | 3,470 | 3,645 | 3,455 | 3,625 | 257,000 | 3,625 |
| 2019-08-09 | 3,520 | 3,580 | 3,520 | 3,540 | 146,500 | 3,540 |
| 2019-08-08 | 3,525 | 3,540 | 3,490 | 3,510 | 110,500 | 3,510 |
| 2019-08-07 | 3,535 | 3,585 | 3,525 | 3,565 | 121,000 | 3,565 |
| 2019-08-06 | 3,410 | 3,510 | 3,385 | 3,510 | 211,700 | 3,510 |
| 2019-08-05 | 3,620 | 3,620 | 3,505 | 3,540 | 213,300 | 3,540 |
| 2019-08-02 | 3,670 | 3,695 | 3,650 | 3,655 | 110,000 | 3,655 |
| 2019-08-01 | 3,725 | 3,755 | 3,710 | 3,730 | 88,700 | 3,730 |
| 2019-07-31 | 3,785 | 3,805 | 3,745 | 3,745 | 83,500 | 3,745 |
| 2019-07-30 | 3,810 | 3,825 | 3,785 | 3,805 | 69,900 | 3,805 |
| 2019-07-29 | 3,780 | 3,800 | 3,755 | 3,775 | 53,200 | 3,775 |
| 2019-07-26 | 3,780 | 3,795 | 3,735 | 3,775 | 96,000 | 3,775 |
| 2019-07-25 | 3,715 | 3,780 | 3,715 | 3,765 | 85,300 | 3,765 |
| 2019-07-24 | 3,710 | 3,710 | 3,665 | 3,685 | 88,100 | 3,685 |
| 2019-07-23 | 3,665 | 3,715 | 3,645 | 3,690 | 99,000 | 3,690 |
| 2019-07-22 | 3,685 | 3,710 | 3,670 | 3,670 | 76,000 | 3,670 |
| 2019-07-19 | 3,630 | 3,725 | 3,630 | 3,705 | 101,100 | 3,705 |
| 2019-07-18 | 3,660 | 3,705 | 3,630 | 3,635 | 109,900 | 3,635 |
| 2019-07-17 | 3,695 | 3,715 | 3,635 | 3,685 | 241,900 | 3,685 |
| 2019-07-16 | 3,880 | 3,900 | 3,740 | 3,740 | 200,600 | 3,740 |
| 2019-07-12 | 3,925 | 3,940 | 3,890 | 3,895 | 62,400 | 3,895 |
| 2019-07-11 | 3,875 | 3,935 | 3,875 | 3,915 | 73,300 | 3,915 |
| 2019-07-10 | 3,850 | 3,865 | 3,810 | 3,845 | 87,900 | 3,845 |
| 2019-07-09 | 3,930 | 3,960 | 3,875 | 3,890 | 71,600 | 3,890 |
| 2019-07-08 | 3,930 | 3,935 | 3,910 | 3,925 | 60,200 | 3,925 |
| 2019-07-05 | 3,960 | 3,975 | 3,920 | 3,950 | 65,400 | 3,950 |
| 2019-07-04 | 3,920 | 3,980 | 3,915 | 3,950 | 107,400 | 3,950 |
| 2019-07-03 | 3,890 | 3,940 | 3,880 | 3,920 | 82,900 | 3,920 |
| 2019-07-02 | 3,885 | 3,950 | 3,885 | 3,925 | 102,400 | 3,925 |
| 2019-07-01 | 3,860 | 3,925 | 3,825 | 3,890 | 164,800 | 3,890 |
| 2019-06-28 | 3,795 | 3,810 | 3,735 | 3,800 | 161,400 | 3,800 |
| 2019-06-27 | 3,750 | 3,835 | 3,720 | 3,830 | 162,500 | 3,830 |
| 2019-06-26 | 3,750 | 3,785 | 3,685 | 3,700 | 116,100 | 3,700 |
| 2019-06-25 | 7,710 | 7,740 | 7,640 | 7,650 | 39,300 | 3,825 |
| 2019-06-24 | 7,600 | 7,750 | 7,570 | 7,710 | 29,100 | 3,855 |
| 2019-06-21 | 7,830 | 7,830 | 7,620 | 7,620 | 99,900 | 3,810 |
| 2019-06-20 | 7,810 | 7,830 | 7,760 | 7,830 | 27,700 | 3,915 |
| 2019-06-19 | 7,780 | 7,830 | 7,740 | 7,800 | 41,300 | 3,900 |
| 2019-06-18 | 7,770 | 7,860 | 7,660 | 7,670 | 49,900 | 3,835 |
| 2019-06-17 | 7,900 | 7,900 | 7,770 | 7,770 | 31,800 | 3,885 |
| 2019-06-14 | 7,850 | 7,910 | 7,740 | 7,880 | 51,100 | 3,940 |
| 2019-06-13 | 7,850 | 7,850 | 7,760 | 7,820 | 50,700 | 3,910 |
| 2019-06-12 | 7,920 | 7,930 | 7,840 | 7,900 | 64,200 | 3,950 |
| 2019-06-11 | 7,760 | 7,930 | 7,760 | 7,920 | 65,400 | 3,960 |
| 2019-06-10 | 7,800 | 7,870 | 7,760 | 7,830 | 63,700 | 3,915 |
| 2019-06-07 | 7,670 | 7,720 | 7,650 | 7,710 | 26,400 | 3,855 |
| 2019-06-06 | 7,630 | 7,730 | 7,590 | 7,650 | 49,800 | 3,825 |
| 2019-06-05 | 7,640 | 7,690 | 7,520 | 7,670 | 71,300 | 3,835 |
| 2019-06-04 | 7,520 | 7,550 | 7,430 | 7,520 | 45,300 | 3,760 |
| 2019-06-03 | 7,410 | 7,520 | 7,390 | 7,500 | 50,000 | 3,750 |
| 2019-05-31 | 7,580 | 7,620 | 7,530 | 7,530 | 103,000 | 3,765 |
| 2019-05-30 | 7,490 | 7,610 | 7,470 | 7,600 | 53,400 | 3,800 |
| 2019-05-29 | 7,480 | 7,640 | 7,470 | 7,560 | 86,600 | 3,780 |
| 2019-05-28 | 7,480 | 7,570 | 7,460 | 7,550 | 43,200 | 3,775 |
| 2019-05-27 | 7,460 | 7,530 | 7,430 | 7,500 | 40,000 | 3,750 |
| 2019-05-24 | 7,410 | 7,440 | 7,350 | 7,410 | 68,400 | 3,705 |
| 2019-05-23 | 7,470 | 7,550 | 7,410 | 7,500 | 61,300 | 3,750 |
| 2019-05-22 | 7,810 | 7,810 | 7,460 | 7,530 | 129,700 | 3,765 |
| 2019-05-21 | 7,800 | 7,940 | 7,800 | 7,850 | 123,400 | 3,925 |
| 2019-05-20 | 7,740 | 7,880 | 7,740 | 7,850 | 74,000 | 3,925 |
| 2019-05-17 | 7,760 | 7,780 | 7,680 | 7,740 | 79,700 | 3,870 |
| 2019-05-16 | 7,550 | 7,740 | 7,540 | 7,720 | 86,800 | 3,860 |
| 2019-05-15 | 7,400 | 7,540 | 7,400 | 7,540 | 93,500 | 3,770 |
| 2019-05-14 | 7,150 | 7,390 | 7,030 | 7,380 | 109,000 | 3,690 |
| 2019-05-13 | 7,130 | 7,330 | 7,070 | 7,170 | 108,300 | 3,585 |
| 2019-05-10 | 7,090 | 7,220 | 7,090 | 7,160 | 88,800 | 3,580 |
| 2019-05-09 | 7,290 | 7,290 | 7,130 | 7,160 | 79,300 | 3,580 |
| 2019-05-08 | 7,500 | 7,500 | 7,300 | 7,320 | 96,800 | 3,660 |
| 2019-05-07 | 7,640 | 7,690 | 7,550 | 7,550 | 74,300 | 3,775 |
| 2019-04-26 | 7,610 | 7,670 | 7,530 | 7,640 | 57,000 | 3,820 |
| 2019-04-25 | 7,710 | 7,720 | 7,620 | 7,620 | 81,700 | 3,810 |
| 2019-04-24 | 7,610 | 7,720 | 7,610 | 7,660 | 71,400 | 3,830 |
| 2019-04-23 | 7,610 | 7,660 | 7,590 | 7,600 | 45,700 | 3,800 |
| 2019-04-22 | 7,520 | 7,630 | 7,500 | 7,610 | 47,000 | 3,805 |
| 2019-04-19 | 7,570 | 7,600 | 7,500 | 7,500 | 61,200 | 3,750 |
| 2019-04-18 | 7,750 | 7,750 | 7,560 | 7,580 | 67,600 | 3,790 |
| 2019-04-17 | 7,740 | 7,790 | 7,640 | 7,760 | 67,500 | 3,880 |
| 2019-04-16 | 7,780 | 7,810 | 7,700 | 7,740 | 52,200 | 3,870 |
| 2019-04-15 | 7,780 | 7,800 | 7,690 | 7,770 | 51,200 | 3,885 |
| 2019-04-12 | 7,810 | 7,810 | 7,660 | 7,690 | 39,600 | 3,845 |
| 2019-04-11 | 7,770 | 7,780 | 7,690 | 7,720 | 57,400 | 3,860 |
| 2019-04-10 | 7,640 | 7,740 | 7,600 | 7,690 | 66,600 | 3,845 |
| 2019-04-09 | 7,710 | 7,720 | 7,620 | 7,720 | 81,700 | 3,860 |
| 2019-04-08 | 7,750 | 7,810 | 7,710 | 7,750 | 103,100 | 3,875 |
| 2019-04-05 | 7,670 | 7,740 | 7,650 | 7,710 | 115,000 | 3,855 |
| 2019-04-04 | 7,630 | 7,670 | 7,560 | 7,640 | 85,600 | 3,820 |
| 2019-04-03 | 7,490 | 7,580 | 7,420 | 7,560 | 118,000 | 3,780 |
| 2019-04-02 | 7,540 | 7,540 | 7,380 | 7,390 | 71,700 | 3,695 |
| 2019-04-01 | 7,450 | 7,500 | 7,410 | 7,450 | 67,700 | 3,725 |
| 2019-03-29 | 7,370 | 7,390 | 7,320 | 7,390 | 89,500 | 3,695 |
| 2019-03-28 | 7,430 | 7,440 | 7,330 | 7,360 | 94,000 | 3,680 |
| 2019-03-27 | 7,430 | 7,530 | 7,420 | 7,480 | 81,300 | 3,740 |
| 2019-03-26 | 7,320 | 7,510 | 7,320 | 7,500 | 121,300 | 3,750 |
| 2019-03-25 | 7,300 | 7,320 | 7,170 | 7,260 | 143,600 | 3,630 |
| 2019-03-22 | 7,550 | 7,570 | 7,300 | 7,430 | 355,700 | 3,715 |
| 2019-03-20 | 7,680 | 7,750 | 7,570 | 7,610 | 117,400 | 3,805 |
| 2019-03-19 | 7,610 | 7,730 | 7,590 | 7,710 | 144,800 | 3,855 |
| 2019-03-18 | 7,760 | 7,780 | 7,590 | 7,610 | 162,800 | 3,805 |
| 2019-03-15 | 7,850 | 7,890 | 7,660 | 7,660 | 504,300 | 3,830 |
| 2019-03-14 | 8,080 | 8,120 | 7,890 | 7,910 | 88,800 | 3,955 |
| 2019-03-13 | 8,220 | 8,300 | 8,050 | 8,060 | 71,700 | 4,030 |
| 2019-03-12 | 8,150 | 8,250 | 8,120 | 8,240 | 110,400 | 4,120 |
| 2019-03-11 | 8,030 | 8,180 | 8,000 | 8,160 | 103,800 | 4,080 |
| 2019-03-08 | 7,960 | 8,010 | 7,890 | 7,920 | 76,100 | 3,960 |
| 2019-03-07 | 7,980 | 8,120 | 7,970 | 8,050 | 51,000 | 4,025 |
| 2019-03-06 | 8,000 | 8,000 | 7,930 | 8,000 | 44,400 | 4,000 |
| 2019-03-05 | 8,200 | 8,210 | 7,970 | 8,000 | 119,700 | 4,000 |
| 2019-03-04 | 8,140 | 8,240 | 8,110 | 8,230 | 103,200 | 4,115 |
| 2019-03-01 | 7,990 | 8,070 | 7,950 | 8,030 | 53,400 | 4,015 |
| 2019-02-28 | 7,990 | 8,090 | 7,960 | 7,970 | 95,200 | 3,985 |
| 2019-02-27 | 7,900 | 7,980 | 7,870 | 7,950 | 72,700 | 3,975 |
| 2019-02-26 | 7,850 | 7,950 | 7,850 | 7,880 | 72,400 | 3,940 |
| 2019-02-25 | 7,910 | 8,030 | 7,880 | 7,900 | 106,300 | 3,950 |
| 2019-02-22 | 7,700 | 7,910 | 7,670 | 7,880 | 211,900 | 3,940 |
| 2019-02-21 | 7,890 | 7,930 | 7,800 | 7,800 | 83,300 | 3,900 |
| 2019-02-20 | 7,940 | 7,980 | 7,860 | 7,910 | 74,700 | 3,955 |
| 2019-02-19 | 8,100 | 8,110 | 7,930 | 7,980 | 68,800 | 3,990 |
| 2019-02-18 | 8,220 | 8,220 | 8,060 | 8,090 | 52,900 | 4,045 |
| 2019-02-15 | 8,150 | 8,160 | 7,980 | 8,010 | 52,400 | 4,005 |
| 2019-02-14 | 8,200 | 8,270 | 8,120 | 8,170 | 70,300 | 4,085 |
| 2019-02-13 | 8,120 | 8,320 | 8,110 | 8,200 | 108,400 | 4,100 |
| 2019-02-12 | 7,910 | 8,120 | 7,850 | 8,080 | 144,800 | 4,040 |
| 2019-02-08 | 7,700 | 7,840 | 7,670 | 7,760 | 80,800 | 3,880 |
| 2019-02-07 | 8,000 | 8,000 | 7,830 | 7,850 | 47,600 | 3,925 |
| 2019-02-06 | 7,970 | 8,060 | 7,880 | 8,030 | 82,900 | 4,015 |
| 2019-02-05 | 7,900 | 7,960 | 7,860 | 7,910 | 43,100 | 3,955 |
| 2019-02-04 | 7,720 | 7,930 | 7,720 | 7,860 | 55,200 | 3,930 |
| 2019-02-01 | 7,710 | 7,780 | 7,670 | 7,720 | 60,600 | 3,860 |
| 2019-01-31 | 7,640 | 7,750 | 7,600 | 7,690 | 98,500 | 3,845 |
| 2019-01-30 | 7,490 | 7,660 | 7,470 | 7,580 | 215,500 | 3,790 |
| 2019-01-29 | 7,510 | 7,560 | 7,450 | 7,510 | 77,300 | 3,755 |
| 2019-01-28 | 7,590 | 7,620 | 7,520 | 7,530 | 93,800 | 3,765 |
| 2019-01-25 | 7,530 | 7,650 | 7,510 | 7,590 | 146,100 | 3,795 |
| 2019-01-24 | 7,590 | 7,640 | 7,560 | 7,560 | 72,100 | 3,780 |
| 2019-01-23 | 7,520 | 7,670 | 7,510 | 7,600 | 90,600 | 3,800 |
| 2019-01-22 | 7,770 | 7,790 | 7,630 | 7,670 | 78,900 | 3,835 |
| 2019-01-21 | 7,770 | 7,790 | 7,720 | 7,770 | 46,000 | 3,885 |
| 2019-01-18 | 7,650 | 7,860 | 7,640 | 7,780 | 46,000 | 3,890 |
| 2019-01-17 | 7,840 | 7,890 | 7,720 | 7,760 | 70,000 | 3,880 |
| 2019-01-16 | 7,840 | 7,930 | 7,770 | 7,830 | 68,900 | 3,915 |
| 2019-01-15 | 7,730 | 7,870 | 7,670 | 7,810 | 103,600 | 3,905 |
| 2019-01-11 | 7,720 | 7,790 | 7,640 | 7,770 | 123,800 | 3,885 |
| 2019-01-10 | 7,810 | 7,880 | 7,600 | 7,650 | 221,600 | 3,825 |
| 2019-01-09 | 8,090 | 8,090 | 7,910 | 7,940 | 114,500 | 3,970 |
| 2019-01-08 | 8,190 | 8,200 | 8,060 | 8,080 | 89,100 | 4,040 |
| 2019-01-07 | 8,300 | 8,400 | 8,190 | 8,200 | 82,800 | 4,100 |
| 2019-01-04 | 7,870 | 8,160 | 7,750 | 8,150 | 164,200 | 4,075 |
分割・併合履歴 ： [2019-06-26]1株→2株
