1793 (株)大本組 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 | 5,230 | 5,240 | 5,230 | 5,230 | 500 | 1,743.33 |
| 2019-12-27 | 5,230 | 5,230 | 5,230 | 5,230 | 700 | 1,743.33 |
| 2019-12-26 | 5,210 | 5,230 | 5,150 | 5,230 | 1,300 | 1,743.33 |
| 2019-12-25 | 5,210 | 5,210 | 5,180 | 5,210 | 1,000 | 1,736.67 |
| 2019-12-24 | 5,260 | 5,260 | 5,230 | 5,230 | 500 | 1,743.33 |
| 2019-12-23 | 5,210 | 5,300 | 5,210 | 5,260 | 1,600 | 1,753.33 |
| 2019-12-20 | 5,230 | 5,270 | 5,200 | 5,200 | 1,500 | 1,733.33 |
| 2019-12-19 | 5,190 | 5,270 | 5,180 | 5,270 | 1,400 | 1,756.67 |
| 2019-12-18 | 5,250 | 5,290 | 5,240 | 5,290 | 1,100 | 1,763.33 |
| 2019-12-17 | 5,160 | 5,350 | 5,160 | 5,260 | 3,400 | 1,753.33 |
| 2019-12-16 | 5,120 | 5,160 | 5,120 | 5,160 | 1,000 | 1,720 |
| 2019-12-13 | 5,130 | 5,180 | 5,100 | 5,180 | 2,400 | 1,726.67 |
| 2019-12-12 | 5,100 | 5,150 | 5,090 | 5,130 | 800 | 1,710 |
| 2019-12-11 | 4,960 | 5,180 | 4,960 | 5,180 | 3,800 | 1,726.67 |
| 2019-12-10 | 4,970 | 5,030 | 4,970 | 5,030 | 1,300 | 1,676.67 |
| 2019-12-09 | 5,070 | 5,100 | 4,985 | 4,985 | 2,900 | 1,661.67 |
| 2019-12-06 | 4,985 | 5,050 | 4,985 | 5,020 | 2,000 | 1,673.33 |
| 2019-12-05 | 5,020 | 5,020 | 4,990 | 4,990 | 700 | 1,663.33 |
| 2019-12-04 | 4,980 | 5,070 | 4,980 | 5,050 | 700 | 1,683.33 |
| 2019-12-03 | 5,000 | 5,040 | 4,985 | 5,010 | 800 | 1,670 |
| 2019-12-02 | 4,975 | 5,070 | 4,975 | 5,000 | 1,100 | 1,666.67 |
| 2019-11-29 | 5,040 | 5,040 | 5,010 | 5,010 | 200 | 1,670 |
| 2019-11-28 | 5,050 | 5,070 | 5,050 | 5,070 | 300 | 1,690 |
| 2019-11-27 | 5,050 | 5,070 | 4,980 | 5,030 | 1,100 | 1,676.67 |
| 2019-11-26 | 5,030 | 5,130 | 5,030 | 5,050 | 700 | 1,683.33 |
| 2019-11-25 | 5,040 | 5,070 | 5,030 | 5,070 | 1,100 | 1,690 |
| 2019-11-22 | 5,030 | 5,040 | 5,030 | 5,040 | 500 | 1,680 |
| 2019-11-21 | 5,250 | 5,250 | 5,020 | 5,020 | 1,500 | 1,673.33 |
| 2019-11-20 | 4,900 | 5,460 | 4,900 | 5,250 | 13,000 | 1,750 |
| 2019-11-19 | 4,880 | 4,880 | 4,880 | 4,880 | 100 | 1,626.67 |
| 2019-11-18 | 4,900 | 4,900 | 4,880 | 4,880 | 300 | 1,626.67 |
| 2019-11-15 | 4,850 | 4,900 | 4,830 | 4,900 | 600 | 1,633.33 |
| 2019-11-14 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 1,616.67 |
| 2019-11-13 | 4,805 | 4,850 | 4,805 | 4,850 | 300 | 1,616.67 |
| 2019-11-12 | 4,805 | 4,805 | 4,805 | 4,805 | 500 | 1,601.67 |
| 2019-11-11 | 4,780 | 4,780 | 4,780 | 4,780 | 200 | 1,593.33 |
| 2019-11-08 | 4,745 | 4,800 | 4,745 | 4,780 | 400 | 1,593.33 |
| 2019-11-07 | 4,830 | 4,830 | 4,745 | 4,745 | 900 | 1,581.67 |
| 2019-11-06 | 4,840 | 4,885 | 4,820 | 4,820 | 2,000 | 1,606.67 |
| 2019-11-05 | 4,840 | 4,840 | 4,840 | 4,840 | 200 | 1,613.33 |
| 2019-11-01 | 4,850 | 4,850 | 4,830 | 4,840 | 400 | 1,613.33 |
| 2019-10-31 | 4,850 | 4,850 | 4,850 | 4,850 | 300 | 1,616.67 |
| 2019-10-30 | 4,810 | 4,870 | 4,810 | 4,850 | 400 | 1,616.67 |
| 2019-10-29 | 4,845 | 4,875 | 4,810 | 4,810 | 1,300 | 1,603.33 |
| 2019-10-28 | 4,810 | 4,885 | 4,805 | 4,845 | 1,200 | 1,615 |
| 2019-10-25 | 4,960 | 4,970 | 4,850 | 4,850 | 2,600 | 1,616.67 |
| 2019-10-24 | 4,880 | 4,930 | 4,880 | 4,930 | 300 | 1,643.33 |
| 2019-10-23 | 4,895 | 4,895 | 4,880 | 4,880 | 300 | 1,626.67 |
| 2019-10-21 | 4,865 | 4,885 | 4,860 | 4,865 | 600 | 1,621.67 |
| 2019-10-18 | 4,870 | 4,870 | 4,870 | 4,870 | 100 | 1,623.33 |
| 2019-10-17 | 4,810 | 4,860 | 4,810 | 4,850 | 300 | 1,616.67 |
| 2019-10-16 | 4,840 | 4,900 | 4,840 | 4,850 | 600 | 1,616.67 |
| 2019-10-15 | 4,810 | 4,840 | 4,810 | 4,840 | 800 | 1,613.33 |
| 2019-10-11 | 4,810 | 4,810 | 4,810 | 4,810 | 100 | 1,603.33 |
| 2019-10-10 | 4,830 | 4,830 | 4,780 | 4,780 | 200 | 1,593.33 |
| 2019-10-09 | 4,830 | 4,830 | 4,830 | 4,830 | 100 | 1,610 |
| 2019-10-08 | 4,850 | 4,875 | 4,845 | 4,875 | 600 | 1,625 |
| 2019-10-07 | 4,850 | 4,875 | 4,850 | 4,850 | 500 | 1,616.67 |
| 2019-10-04 | 4,865 | 4,865 | 4,800 | 4,800 | 400 | 1,600 |
| 2019-10-03 | 4,950 | 4,950 | 4,845 | 4,910 | 1,000 | 1,636.67 |
| 2019-10-02 | 5,050 | 5,050 | 5,050 | 5,050 | 100 | 1,683.33 |
| 2019-10-01 | 5,130 | 5,130 | 5,120 | 5,120 | 200 | 1,706.67 |
| 2019-09-30 | 5,040 | 5,180 | 5,040 | 5,180 | 2,300 | 1,726.67 |
| 2019-09-27 | 5,100 | 5,140 | 5,090 | 5,140 | 1,300 | 1,713.33 |
| 2019-09-26 | 4,910 | 5,140 | 4,910 | 5,140 | 3,000 | 1,713.33 |
| 2019-09-25 | 5,000 | 5,010 | 4,960 | 5,010 | 4,700 | 1,670 |
| 2019-09-24 | 4,820 | 4,950 | 4,820 | 4,950 | 1,400 | 1,650 |
| 2019-09-20 | 4,825 | 4,930 | 4,825 | 4,925 | 900 | 1,641.67 |
| 2019-09-19 | 4,805 | 4,855 | 4,800 | 4,855 | 800 | 1,618.33 |
| 2019-09-18 | 4,805 | 4,855 | 4,795 | 4,850 | 600 | 1,616.67 |
| 2019-09-17 | 4,835 | 4,855 | 4,835 | 4,855 | 300 | 1,618.33 |
| 2019-09-13 | 4,775 | 4,900 | 4,775 | 4,900 | 700 | 1,633.33 |
| 2019-09-12 | 4,755 | 4,865 | 4,755 | 4,845 | 1,500 | 1,615 |
| 2019-09-11 | 4,720 | 4,760 | 4,720 | 4,755 | 400 | 1,585 |
| 2019-09-10 | 4,650 | 4,750 | 4,650 | 4,720 | 500 | 1,573.33 |
| 2019-09-09 | 4,665 | 4,665 | 4,620 | 4,620 | 600 | 1,540 |
| 2019-09-06 | 4,595 | 4,595 | 4,595 | 4,595 | 100 | 1,531.67 |
| 2019-09-05 | 4,575 | 4,580 | 4,575 | 4,575 | 300 | 1,525 |
| 2019-09-04 | 4,580 | 4,580 | 4,545 | 4,545 | 500 | 1,515 |
| 2019-09-03 | 4,705 | 4,705 | 4,705 | 4,705 | 100 | 1,568.33 |
| 2019-09-02 | 4,565 | 4,565 | 4,565 | 4,565 | 400 | 1,521.67 |
| 2019-08-30 | 4,550 | 4,555 | 4,550 | 4,555 | 200 | 1,518.33 |
| 2019-08-29 | 4,715 | 4,715 | 4,640 | 4,640 | 400 | 1,546.67 |
| 2019-08-28 | - | - | - | 4,715 | - | 1,571.67 |
| 2019-08-27 | 4,715 | 4,715 | 4,715 | 4,715 | 200 | 1,571.67 |
| 2019-08-26 | 4,790 | 4,790 | 4,790 | 4,790 | 100 | 1,596.67 |
| 2019-08-23 | 4,895 | 4,895 | 4,790 | 4,790 | 600 | 1,596.67 |
| 2019-08-22 | 4,780 | 4,780 | 4,780 | 4,780 | 200 | 1,593.33 |
| 2019-08-21 | 4,735 | 4,770 | 4,735 | 4,770 | 400 | 1,590 |
| 2019-08-20 | 4,720 | 4,720 | 4,720 | 4,720 | 500 | 1,573.33 |
| 2019-08-19 | - | - | - | 4,630 | - | 1,543.33 |
| 2019-08-16 | 4,645 | 4,645 | 4,630 | 4,630 | 200 | 1,543.33 |
| 2019-08-15 | 4,710 | 4,710 | 4,645 | 4,645 | 1,000 | 1,548.33 |
| 2019-08-14 | 4,845 | 4,845 | 4,760 | 4,760 | 400 | 1,586.67 |
| 2019-08-13 | 4,845 | 4,845 | 4,845 | 4,845 | 100 | 1,615 |
| 2019-08-09 | 4,845 | 4,845 | 4,845 | 4,845 | 100 | 1,615 |
| 2019-08-08 | 4,890 | 4,890 | 4,845 | 4,845 | 800 | 1,615 |
| 2019-08-07 | 4,780 | 4,780 | 4,750 | 4,750 | 1,200 | 1,583.33 |
| 2019-08-06 | 4,910 | 4,910 | 4,790 | 4,790 | 1,300 | 1,596.67 |
| 2019-08-05 | 4,910 | 4,915 | 4,910 | 4,910 | 300 | 1,636.67 |
| 2019-08-02 | 4,960 | 4,960 | 4,910 | 4,910 | 400 | 1,636.67 |
| 2019-08-01 | 4,910 | 4,910 | 4,910 | 4,910 | 100 | 1,636.67 |
| 2019-07-31 | 4,910 | 4,910 | 4,910 | 4,910 | 300 | 1,636.67 |
| 2019-07-30 | 4,920 | 4,920 | 4,920 | 4,920 | 100 | 1,640 |
| 2019-07-29 | 4,955 | 4,955 | 4,955 | 4,955 | 100 | 1,651.67 |
| 2019-07-26 | 4,955 | 4,955 | 4,955 | 4,955 | 200 | 1,651.67 |
| 2019-07-25 | 5,100 | 5,100 | 4,955 | 4,955 | 4,000 | 1,651.67 |
| 2019-07-24 | 5,020 | 5,020 | 4,980 | 4,980 | 400 | 1,660 |
| 2019-07-23 | 5,020 | 5,020 | 4,985 | 5,000 | 600 | 1,666.67 |
| 2019-07-22 | 4,980 | 5,000 | 4,980 | 5,000 | 300 | 1,666.67 |
| 2019-07-19 | 4,920 | 4,980 | 4,920 | 4,980 | 400 | 1,660 |
| 2019-07-18 | 4,965 | 4,965 | 4,920 | 4,920 | 200 | 1,640 |
| 2019-07-17 | - | - | - | 4,935 | - | 1,645 |
| 2019-07-16 | 4,935 | 4,935 | 4,935 | 4,935 | 200 | 1,645 |
| 2019-07-12 | 4,985 | 4,985 | 4,915 | 4,915 | 200 | 1,638.33 |
| 2019-07-11 | 4,940 | 4,950 | 4,940 | 4,950 | 200 | 1,650 |
| 2019-07-10 | 4,980 | 4,980 | 4,980 | 4,980 | 100 | 1,660 |
| 2019-07-09 | 4,955 | 4,980 | 4,955 | 4,980 | 300 | 1,660 |
| 2019-07-08 | 4,925 | 4,925 | 4,910 | 4,910 | 700 | 1,636.67 |
| 2019-07-05 | 4,980 | 4,980 | 4,940 | 4,940 | 300 | 1,646.67 |
| 2019-07-04 | - | - | - | 4,990 | - | 1,663.33 |
| 2019-07-03 | 4,990 | 4,990 | 4,990 | 4,990 | 200 | 1,663.33 |
| 2019-07-02 | 5,030 | 5,030 | 5,030 | 5,030 | 100 | 1,676.67 |
| 2019-07-01 | 4,990 | 4,990 | 4,990 | 4,990 | 100 | 1,663.33 |
| 2019-06-28 | 5,040 | 5,040 | 5,040 | 5,040 | 100 | 1,680 |
| 2019-06-27 | 4,980 | 5,040 | 4,980 | 5,040 | 700 | 1,680 |
| 2019-06-26 | 4,955 | 5,020 | 4,955 | 5,020 | 400 | 1,673.33 |
| 2019-06-25 | 5,000 | 5,000 | 4,995 | 5,000 | 1,400 | 1,666.67 |
| 2019-06-24 | 4,975 | 5,020 | 4,975 | 5,000 | 900 | 1,666.67 |
| 2019-06-21 | 4,950 | 4,975 | 4,850 | 4,975 | 1,700 | 1,658.33 |
| 2019-06-20 | 5,000 | 5,000 | 5,000 | 5,000 | 500 | 1,666.67 |
| 2019-06-19 | 5,000 | 5,000 | 5,000 | 5,000 | 500 | 1,666.67 |
| 2019-06-18 | 4,975 | 4,975 | 4,975 | 4,975 | 100 | 1,658.33 |
| 2019-06-17 | 4,930 | 4,975 | 4,930 | 4,975 | 200 | 1,658.33 |
| 2019-06-14 | 4,980 | 4,980 | 4,975 | 4,975 | 200 | 1,658.33 |
| 2019-06-13 | 4,950 | 5,010 | 4,950 | 5,000 | 600 | 1,666.67 |
| 2019-06-12 | - | - | - | 5,000 | - | 1,666.67 |
| 2019-06-11 | 5,000 | 5,000 | 5,000 | 5,000 | 400 | 1,666.67 |
| 2019-06-10 | 5,120 | 5,120 | 5,120 | 5,120 | 1,200 | 1,706.67 |
| 2019-06-07 | 4,910 | 4,965 | 4,910 | 4,965 | 700 | 1,655 |
| 2019-06-06 | 4,880 | 4,910 | 4,880 | 4,910 | 600 | 1,636.67 |
| 2019-06-05 | 4,805 | 4,860 | 4,805 | 4,860 | 200 | 1,620 |
| 2019-06-04 | 4,845 | 4,860 | 4,835 | 4,860 | 400 | 1,620 |
| 2019-06-03 | - | - | - | 4,845 | - | 1,615 |
| 2019-05-31 | 4,800 | 4,845 | 4,800 | 4,845 | 200 | 1,615 |
| 2019-05-30 | 4,805 | 4,845 | 4,805 | 4,845 | 400 | 1,615 |
| 2019-05-29 | 4,710 | 4,850 | 4,710 | 4,850 | 800 | 1,616.67 |
| 2019-05-28 | - | - | - | 4,805 | - | 1,601.67 |
| 2019-05-27 | 4,800 | 4,840 | 4,800 | 4,805 | 700 | 1,601.67 |
| 2019-05-24 | 4,810 | 4,810 | 4,800 | 4,805 | 1,600 | 1,601.67 |
| 2019-05-23 | 4,735 | 4,815 | 4,735 | 4,815 | 3,400 | 1,605 |
| 2019-05-22 | 4,760 | 4,760 | 4,760 | 4,760 | 200 | 1,586.67 |
| 2019-05-21 | 4,710 | 4,710 | 4,710 | 4,710 | 100 | 1,570 |
| 2019-05-20 | 4,720 | 4,775 | 4,705 | 4,705 | 800 | 1,568.33 |
| 2019-05-17 | 4,680 | 4,735 | 4,680 | 4,720 | 600 | 1,573.33 |
| 2019-05-16 | 4,770 | 4,780 | 4,585 | 4,585 | 4,100 | 1,528.33 |
| 2019-05-15 | 4,780 | 4,780 | 4,720 | 4,770 | 700 | 1,590 |
| 2019-05-14 | 4,850 | 4,850 | 4,780 | 4,780 | 200 | 1,593.33 |
| 2019-05-13 | 4,855 | 4,875 | 4,850 | 4,850 | 700 | 1,616.67 |
| 2019-05-10 | 4,795 | 4,850 | 4,725 | 4,850 | 300 | 1,616.67 |
| 2019-05-09 | 4,880 | 4,880 | 4,780 | 4,795 | 700 | 1,598.33 |
| 2019-05-08 | 4,880 | 4,880 | 4,880 | 4,880 | 200 | 1,626.67 |
| 2019-05-07 | 4,840 | 4,840 | 4,740 | 4,740 | 700 | 1,580 |
| 2019-04-26 | 4,965 | 4,965 | 4,840 | 4,840 | 400 | 1,613.33 |
| 2019-04-25 | 4,965 | 4,970 | 4,965 | 4,965 | 1,700 | 1,655 |
| 2019-04-24 | 4,815 | 4,820 | 4,815 | 4,820 | 300 | 1,606.67 |
| 2019-04-23 | 4,850 | 4,850 | 4,850 | 4,850 | 800 | 1,616.67 |
| 2019-04-22 | 4,780 | 4,780 | 4,780 | 4,780 | 100 | 1,593.33 |
| 2019-04-19 | 4,805 | 4,850 | 4,775 | 4,850 | 600 | 1,616.67 |
| 2019-04-18 | 4,785 | 4,845 | 4,785 | 4,845 | 600 | 1,615 |
| 2019-04-17 | 4,790 | 4,840 | 4,790 | 4,840 | 800 | 1,613.33 |
| 2019-04-16 | 4,790 | 4,790 | 4,790 | 4,790 | 100 | 1,596.67 |
| 2019-04-15 | 4,745 | 4,790 | 4,745 | 4,790 | 700 | 1,596.67 |
| 2019-04-12 | 4,745 | 4,790 | 4,745 | 4,790 | 400 | 1,596.67 |
| 2019-04-11 | 4,745 | 4,745 | 4,745 | 4,745 | 200 | 1,581.67 |
| 2019-04-10 | 4,790 | 4,790 | 4,745 | 4,745 | 400 | 1,581.67 |
| 2019-04-09 | 4,850 | 4,860 | 4,800 | 4,855 | 1,000 | 1,618.33 |
| 2019-04-08 | 4,920 | 4,920 | 4,860 | 4,860 | 200 | 1,620 |
| 2019-04-05 | 4,930 | 4,930 | 4,920 | 4,920 | 400 | 1,640 |
| 2019-04-04 | 4,945 | 5,030 | 4,940 | 5,030 | 500 | 1,676.67 |
| 2019-04-03 | 4,945 | 4,945 | 4,945 | 4,945 | 300 | 1,648.33 |
| 2019-04-02 | 4,945 | 5,040 | 4,915 | 5,040 | 400 | 1,680 |
| 2019-04-01 | 4,950 | 4,950 | 4,945 | 4,945 | 200 | 1,648.33 |
| 2019-03-29 | 4,910 | 5,000 | 4,910 | 5,000 | 1,100 | 1,666.67 |
| 2019-03-28 | 4,910 | 5,000 | 4,910 | 5,000 | 400 | 1,666.67 |
| 2019-03-27 | 4,865 | 5,000 | 4,865 | 5,000 | 900 | 1,666.67 |
| 2019-03-26 | 4,890 | 5,040 | 4,890 | 5,030 | 2,000 | 1,676.67 |
| 2019-03-25 | 5,060 | 5,060 | 5,060 | 5,060 | 600 | 1,686.67 |
| 2019-03-22 | 4,895 | 4,990 | 4,895 | 4,990 | 800 | 1,663.33 |
| 2019-03-20 | 4,935 | 5,010 | 4,935 | 4,950 | 300 | 1,650 |
| 2019-03-19 | 4,855 | 4,935 | 4,855 | 4,935 | 600 | 1,645 |
| 2019-03-18 | 4,800 | 4,915 | 4,800 | 4,915 | 2,600 | 1,638.33 |
| 2019-03-15 | 4,820 | 4,865 | 4,820 | 4,840 | 600 | 1,613.33 |
| 2019-03-14 | 4,850 | 4,865 | 4,805 | 4,865 | 1,700 | 1,621.67 |
| 2019-03-13 | 4,860 | 4,905 | 4,800 | 4,870 | 2,900 | 1,623.33 |
| 2019-03-12 | 4,870 | 4,905 | 4,870 | 4,870 | 3,100 | 1,623.33 |
| 2019-03-11 | 4,930 | 4,930 | 4,905 | 4,905 | 300 | 1,635 |
| 2019-03-08 | 4,940 | 4,995 | 4,940 | 4,995 | 300 | 1,665 |
| 2019-03-07 | 4,950 | 5,000 | 4,895 | 5,000 | 1,100 | 1,666.67 |
| 2019-03-06 | 4,940 | 4,950 | 4,940 | 4,950 | 200 | 1,650 |
| 2019-03-05 | 4,940 | 5,020 | 4,940 | 5,020 | 500 | 1,673.33 |
| 2019-03-04 | 4,950 | 5,020 | 4,950 | 5,020 | 1,400 | 1,673.33 |
| 2019-03-01 | 5,020 | 5,050 | 5,020 | 5,020 | 700 | 1,673.33 |
| 2019-02-28 | 4,985 | 5,020 | 4,985 | 5,020 | 500 | 1,673.33 |
| 2019-02-27 | 4,955 | 4,995 | 4,955 | 4,990 | 1,400 | 1,663.33 |
| 2019-02-26 | 4,900 | 5,010 | 4,900 | 4,995 | 500 | 1,665 |
| 2019-02-25 | 4,805 | 4,920 | 4,805 | 4,900 | 900 | 1,633.33 |
| 2019-02-22 | 4,835 | 4,845 | 4,800 | 4,800 | 500 | 1,600 |
| 2019-02-21 | 4,805 | 4,830 | 4,805 | 4,825 | 700 | 1,608.33 |
| 2019-02-20 | 4,815 | 4,820 | 4,805 | 4,805 | 300 | 1,601.67 |
| 2019-02-19 | 4,825 | 4,830 | 4,820 | 4,820 | 500 | 1,606.67 |
| 2019-02-18 | 4,825 | 4,825 | 4,820 | 4,820 | 700 | 1,606.67 |
| 2019-02-15 | 4,800 | 4,825 | 4,800 | 4,825 | 600 | 1,608.33 |
| 2019-02-14 | 4,830 | 4,835 | 4,800 | 4,800 | 700 | 1,600 |
| 2019-02-13 | 4,815 | 4,885 | 4,780 | 4,780 | 2,200 | 1,593.33 |
| 2019-02-12 | 4,830 | 4,980 | 4,830 | 4,835 | 2,100 | 1,611.67 |
| 2019-02-08 | 4,985 | 4,985 | 4,860 | 4,860 | 900 | 1,620 |
| 2019-02-07 | 4,930 | 4,935 | 4,930 | 4,935 | 600 | 1,645 |
| 2019-02-06 | 5,050 | 5,050 | 4,890 | 4,930 | 2,000 | 1,643.33 |
| 2019-02-05 | 5,100 | 5,550 | 4,940 | 5,080 | 7,600 | 1,693.33 |
| 2019-02-04 | 4,770 | 4,895 | 4,750 | 4,895 | 500 | 1,631.67 |
| 2019-02-01 | 4,760 | 4,820 | 4,760 | 4,770 | 1,500 | 1,590 |
| 2019-01-31 | 4,775 | 4,840 | 4,775 | 4,820 | 300 | 1,606.67 |
| 2019-01-30 | 4,765 | 4,825 | 4,765 | 4,820 | 500 | 1,606.67 |
| 2019-01-29 | 4,765 | 4,840 | 4,765 | 4,825 | 600 | 1,608.33 |
| 2019-01-28 | 4,750 | 4,825 | 4,750 | 4,825 | 500 | 1,608.33 |
| 2019-01-25 | 4,685 | 4,750 | 4,685 | 4,750 | 600 | 1,583.33 |
| 2019-01-24 | 4,685 | 4,685 | 4,685 | 4,685 | 300 | 1,561.67 |
| 2019-01-23 | 4,685 | 4,685 | 4,685 | 4,685 | 300 | 1,561.67 |
| 2019-01-22 | 4,685 | 4,685 | 4,685 | 4,685 | 400 | 1,561.67 |
| 2019-01-21 | 4,670 | 4,685 | 4,670 | 4,685 | 300 | 1,561.67 |
| 2019-01-18 | 4,620 | 4,690 | 4,620 | 4,690 | 600 | 1,563.33 |
| 2019-01-17 | 4,660 | 4,720 | 4,620 | 4,690 | 1,300 | 1,563.33 |
| 2019-01-16 | 4,795 | 4,795 | 4,645 | 4,720 | 1,400 | 1,573.33 |
| 2019-01-15 | 4,805 | 4,810 | 4,735 | 4,800 | 2,100 | 1,600 |
| 2019-01-11 | 4,735 | 4,855 | 4,735 | 4,855 | 900 | 1,618.33 |
| 2019-01-10 | 4,885 | 4,885 | 4,805 | 4,805 | 1,100 | 1,601.67 |
| 2019-01-09 | 4,920 | 4,920 | 4,885 | 4,885 | 700 | 1,628.33 |
| 2019-01-08 | 4,870 | 4,925 | 4,840 | 4,925 | 1,600 | 1,641.67 |
| 2019-01-07 | 4,995 | 4,995 | 4,850 | 4,940 | 1,400 | 1,646.67 |
| 2019-01-04 | 4,940 | 4,990 | 4,940 | 4,990 | 600 | 1,663.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.2株 [1996-03-26]1株→1.1株 [1995-05-26]1株→1.4株
