2226 (株)湖池屋 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 | 4,825 | 4,860 | 4,805 | 4,810 | 4,700 | 2,405 |
| 2019-12-27 | 4,785 | 4,845 | 4,760 | 4,825 | 26,700 | 2,412.50 |
| 2019-12-26 | 5,000 | 5,010 | 4,995 | 4,995 | 29,400 | 2,497.50 |
| 2019-12-25 | 5,000 | 5,020 | 5,000 | 5,010 | 5,900 | 2,505 |
| 2019-12-24 | 5,020 | 5,020 | 5,000 | 5,000 | 4,100 | 2,500 |
| 2019-12-23 | 5,000 | 5,020 | 4,995 | 5,020 | 3,700 | 2,510 |
| 2019-12-20 | 5,000 | 5,000 | 4,995 | 4,995 | 2,500 | 2,497.50 |
| 2019-12-19 | 5,010 | 5,020 | 4,995 | 5,000 | 1,700 | 2,500 |
| 2019-12-18 | 5,020 | 5,020 | 5,000 | 5,020 | 1,600 | 2,510 |
| 2019-12-17 | 4,985 | 5,020 | 4,985 | 5,020 | 2,200 | 2,510 |
| 2019-12-16 | 5,000 | 5,030 | 4,995 | 5,030 | 2,200 | 2,515 |
| 2019-12-13 | 4,995 | 5,010 | 4,990 | 5,000 | 2,000 | 2,500 |
| 2019-12-12 | 5,000 | 5,000 | 4,990 | 4,995 | 1,100 | 2,497.50 |
| 2019-12-11 | 5,000 | 5,020 | 4,990 | 5,000 | 1,100 | 2,500 |
| 2019-12-10 | 5,000 | 5,010 | 4,985 | 5,000 | 2,600 | 2,500 |
| 2019-12-09 | 5,030 | 5,030 | 4,995 | 5,000 | 1,900 | 2,500 |
| 2019-12-06 | 5,000 | 5,030 | 4,985 | 5,000 | 2,400 | 2,500 |
| 2019-12-05 | 4,980 | 5,000 | 4,980 | 5,000 | 2,200 | 2,500 |
| 2019-12-04 | 4,970 | 4,980 | 4,960 | 4,980 | 1,600 | 2,490 |
| 2019-12-03 | 4,955 | 4,990 | 4,955 | 4,970 | 2,500 | 2,485 |
| 2019-12-02 | 4,920 | 4,950 | 4,920 | 4,935 | 3,200 | 2,467.50 |
| 2019-11-29 | 4,925 | 4,940 | 4,905 | 4,915 | 1,800 | 2,457.50 |
| 2019-11-28 | 4,905 | 4,920 | 4,900 | 4,910 | 2,000 | 2,455 |
| 2019-11-27 | 4,900 | 4,910 | 4,895 | 4,900 | 1,400 | 2,450 |
| 2019-11-26 | 4,900 | 4,900 | 4,895 | 4,895 | 1,500 | 2,447.50 |
| 2019-11-25 | 4,890 | 4,900 | 4,890 | 4,895 | 2,400 | 2,447.50 |
| 2019-11-22 | 4,920 | 4,920 | 4,885 | 4,900 | 2,900 | 2,450 |
| 2019-11-21 | 4,930 | 4,930 | 4,900 | 4,920 | 2,100 | 2,460 |
| 2019-11-20 | 4,915 | 4,935 | 4,910 | 4,930 | 1,900 | 2,465 |
| 2019-11-19 | 4,925 | 4,940 | 4,900 | 4,915 | 4,800 | 2,457.50 |
| 2019-11-18 | 4,920 | 4,945 | 4,920 | 4,925 | 1,100 | 2,462.50 |
| 2019-11-15 | 4,930 | 4,950 | 4,920 | 4,920 | 1,300 | 2,460 |
| 2019-11-14 | 4,925 | 4,945 | 4,925 | 4,930 | 1,400 | 2,465 |
| 2019-11-13 | 4,915 | 4,950 | 4,915 | 4,920 | 1,100 | 2,460 |
| 2019-11-12 | 4,930 | 4,955 | 4,900 | 4,915 | 4,600 | 2,457.50 |
| 2019-11-11 | 4,975 | 4,980 | 4,935 | 4,935 | 2,600 | 2,467.50 |
| 2019-11-08 | 4,925 | 4,990 | 4,920 | 4,960 | 4,200 | 2,480 |
| 2019-11-07 | 4,950 | 4,970 | 4,940 | 4,945 | 1,400 | 2,472.50 |
| 2019-11-06 | 4,980 | 4,985 | 4,950 | 4,950 | 2,600 | 2,475 |
| 2019-11-05 | 4,990 | 4,995 | 4,985 | 4,985 | 1,500 | 2,492.50 |
| 2019-11-01 | 4,975 | 4,985 | 4,970 | 4,985 | 1,400 | 2,492.50 |
| 2019-10-31 | 4,970 | 4,985 | 4,970 | 4,975 | 600 | 2,487.50 |
| 2019-10-30 | 4,995 | 5,020 | 4,970 | 4,970 | 1,900 | 2,485 |
| 2019-10-29 | 5,010 | 5,010 | 4,995 | 4,995 | 1,300 | 2,497.50 |
| 2019-10-28 | 5,030 | 5,030 | 4,990 | 5,010 | 2,600 | 2,505 |
| 2019-10-25 | 5,000 | 5,000 | 4,970 | 4,995 | 1,800 | 2,497.50 |
| 2019-10-24 | 5,000 | 5,030 | 4,985 | 5,000 | 1,200 | 2,500 |
| 2019-10-23 | 4,980 | 5,000 | 4,980 | 5,000 | 1,600 | 2,500 |
| 2019-10-21 | 4,930 | 4,965 | 4,930 | 4,965 | 700 | 2,482.50 |
| 2019-10-18 | 4,925 | 4,950 | 4,925 | 4,930 | 700 | 2,465 |
| 2019-10-17 | 4,945 | 4,945 | 4,925 | 4,925 | 400 | 2,462.50 |
| 2019-10-16 | 4,975 | 4,975 | 4,945 | 4,945 | 800 | 2,472.50 |
| 2019-10-15 | 4,930 | 5,020 | 4,930 | 4,995 | 1,300 | 2,497.50 |
| 2019-10-11 | 4,910 | 4,955 | 4,910 | 4,955 | 300 | 2,477.50 |
| 2019-10-10 | 4,910 | 4,965 | 4,905 | 4,945 | 1,100 | 2,472.50 |
| 2019-10-09 | 4,960 | 4,960 | 4,950 | 4,950 | 200 | 2,475 |
| 2019-10-08 | 4,970 | 5,000 | 4,965 | 4,965 | 1,000 | 2,482.50 |
| 2019-10-07 | 4,895 | 4,940 | 4,895 | 4,940 | 900 | 2,470 |
| 2019-10-04 | 4,930 | 4,945 | 4,850 | 4,880 | 5,600 | 2,440 |
| 2019-10-03 | 5,030 | 5,080 | 5,020 | 5,030 | 4,100 | 2,515 |
| 2019-10-02 | 4,975 | 5,040 | 4,975 | 5,020 | 1,500 | 2,510 |
| 2019-10-01 | 5,060 | 5,070 | 5,060 | 5,060 | 1,200 | 2,530 |
| 2019-09-30 | 5,140 | 5,140 | 5,090 | 5,110 | 900 | 2,555 |
| 2019-09-27 | 5,150 | 5,150 | 5,110 | 5,140 | 2,600 | 2,570 |
| 2019-09-26 | 5,020 | 5,060 | 5,020 | 5,060 | 2,600 | 2,530 |
| 2019-09-25 | 4,950 | 5,000 | 4,950 | 4,975 | 3,300 | 2,487.50 |
| 2019-09-24 | 4,900 | 4,950 | 4,900 | 4,950 | 1,300 | 2,475 |
| 2019-09-20 | 4,870 | 4,890 | 4,865 | 4,890 | 400 | 2,445 |
| 2019-09-19 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 2,425 |
| 2019-09-18 | 4,850 | 4,890 | 4,850 | 4,890 | 500 | 2,445 |
| 2019-09-17 | 4,850 | 4,850 | 4,805 | 4,840 | 800 | 2,420 |
| 2019-09-13 | 4,870 | 4,870 | 4,830 | 4,850 | 600 | 2,425 |
| 2019-09-12 | 4,850 | 4,850 | 4,810 | 4,840 | 500 | 2,420 |
| 2019-09-11 | 4,850 | 4,850 | 4,820 | 4,820 | 600 | 2,410 |
| 2019-09-10 | 4,830 | 4,840 | 4,830 | 4,840 | 300 | 2,420 |
| 2019-09-09 | 4,805 | 4,820 | 4,800 | 4,820 | 500 | 2,410 |
| 2019-09-06 | 4,810 | 4,810 | 4,810 | 4,810 | 100 | 2,405 |
| 2019-09-05 | 4,765 | 4,810 | 4,765 | 4,800 | 600 | 2,400 |
| 2019-09-04 | 4,785 | 4,825 | 4,780 | 4,780 | 300 | 2,390 |
| 2019-09-03 | 4,825 | 4,825 | 4,825 | 4,825 | 100 | 2,412.50 |
| 2019-09-02 | 4,790 | 4,840 | 4,790 | 4,810 | 700 | 2,405 |
| 2019-08-30 | 4,710 | 4,750 | 4,710 | 4,740 | 300 | 2,370 |
| 2019-08-29 | 4,770 | 4,770 | 4,700 | 4,700 | 400 | 2,350 |
| 2019-08-28 | 4,740 | 4,740 | 4,735 | 4,735 | 1,000 | 2,367.50 |
| 2019-08-27 | 4,725 | 4,725 | 4,725 | 4,725 | 200 | 2,362.50 |
| 2019-08-26 | 4,675 | 4,755 | 4,675 | 4,745 | 500 | 2,372.50 |
| 2019-08-23 | 4,655 | 4,675 | 4,655 | 4,675 | 500 | 2,337.50 |
| 2019-08-22 | 4,650 | 4,665 | 4,650 | 4,650 | 600 | 2,325 |
| 2019-08-21 | 4,660 | 4,660 | 4,650 | 4,650 | 300 | 2,325 |
| 2019-08-20 | 4,655 | 4,680 | 4,650 | 4,660 | 2,100 | 2,330 |
| 2019-08-19 | 4,680 | 4,725 | 4,680 | 4,725 | 600 | 2,362.50 |
| 2019-08-16 | 4,805 | 4,850 | 4,700 | 4,705 | 5,000 | 2,352.50 |
| 2019-08-15 | 4,850 | 4,850 | 4,760 | 4,850 | 600 | 2,425 |
| 2019-08-14 | 4,925 | 4,925 | 4,830 | 4,870 | 1,100 | 2,435 |
| 2019-08-13 | 5,340 | 5,340 | 4,880 | 4,895 | 12,600 | 2,447.50 |
| 2019-08-09 | 4,800 | 4,830 | 4,800 | 4,830 | 700 | 2,415 |
| 2019-08-08 | 4,770 | 4,780 | 4,770 | 4,770 | 400 | 2,385 |
| 2019-08-07 | 4,760 | 4,765 | 4,700 | 4,700 | 800 | 2,350 |
| 2019-08-06 | 4,700 | 4,700 | 4,620 | 4,620 | 1,000 | 2,310 |
| 2019-08-05 | 4,800 | 4,800 | 4,745 | 4,745 | 900 | 2,372.50 |
| 2019-08-02 | 4,780 | 4,780 | 4,770 | 4,770 | 300 | 2,385 |
| 2019-08-01 | 4,785 | 4,785 | 4,785 | 4,785 | 100 | 2,392.50 |
| 2019-07-31 | - | - | - | 4,790 | - | 2,395 |
| 2019-07-30 | - | - | - | 4,790 | - | 2,395 |
| 2019-07-29 | 4,770 | 4,790 | 4,770 | 4,790 | 600 | 2,395 |
| 2019-07-26 | 4,740 | 4,740 | 4,740 | 4,740 | 200 | 2,370 |
| 2019-07-25 | 4,785 | 4,785 | 4,735 | 4,735 | 300 | 2,367.50 |
| 2019-07-24 | 4,785 | 4,800 | 4,785 | 4,800 | 500 | 2,400 |
| 2019-07-23 | 4,735 | 4,735 | 4,735 | 4,735 | 100 | 2,367.50 |
| 2019-07-22 | 4,720 | 4,805 | 4,720 | 4,805 | 500 | 2,402.50 |
| 2019-07-19 | 4,725 | 4,765 | 4,720 | 4,730 | 800 | 2,365 |
| 2019-07-18 | 4,780 | 4,780 | 4,735 | 4,765 | 700 | 2,382.50 |
| 2019-07-17 | 4,735 | 4,735 | 4,735 | 4,735 | 100 | 2,367.50 |
| 2019-07-16 | 4,740 | 4,740 | 4,735 | 4,735 | 500 | 2,367.50 |
| 2019-07-12 | 4,755 | 4,755 | 4,755 | 4,755 | 100 | 2,377.50 |
| 2019-07-11 | - | - | - | 4,760 | - | 2,380 |
| 2019-07-10 | 4,815 | 4,815 | 4,750 | 4,760 | 800 | 2,380 |
| 2019-07-09 | 4,795 | 4,795 | 4,730 | 4,785 | 900 | 2,392.50 |
| 2019-07-08 | 4,745 | 4,745 | 4,745 | 4,745 | 600 | 2,372.50 |
| 2019-07-05 | 4,675 | 4,700 | 4,675 | 4,700 | 600 | 2,350 |
| 2019-07-04 | 4,820 | 4,820 | 4,655 | 4,670 | 4,600 | 2,335 |
| 2019-07-03 | 4,725 | 4,725 | 4,725 | 4,725 | 100 | 2,362.50 |
| 2019-07-02 | 4,700 | 4,770 | 4,700 | 4,750 | 600 | 2,375 |
| 2019-07-01 | 4,670 | 4,700 | 4,670 | 4,700 | 300 | 2,350 |
| 2019-06-28 | 4,640 | 4,735 | 4,630 | 4,735 | 1,300 | 2,367.50 |
| 2019-06-27 | 4,620 | 4,620 | 4,565 | 4,585 | 1,200 | 2,292.50 |
| 2019-06-26 | 4,760 | 4,760 | 4,620 | 4,620 | 2,700 | 2,310 |
| 2019-06-25 | 4,820 | 4,820 | 4,770 | 4,820 | 2,000 | 2,410 |
| 2019-06-24 | 4,760 | 4,825 | 4,735 | 4,825 | 1,800 | 2,412.50 |
| 2019-06-21 | 4,835 | 4,835 | 4,830 | 4,830 | 400 | 2,415 |
| 2019-06-20 | 4,820 | 4,840 | 4,820 | 4,840 | 500 | 2,420 |
| 2019-06-19 | 4,795 | 4,820 | 4,795 | 4,820 | 500 | 2,410 |
| 2019-06-18 | 4,850 | 4,850 | 4,800 | 4,805 | 1,000 | 2,402.50 |
| 2019-06-17 | 4,840 | 4,850 | 4,840 | 4,850 | 200 | 2,425 |
| 2019-06-14 | - | - | - | 4,840 | - | 2,420 |
| 2019-06-13 | 4,845 | 4,855 | 4,840 | 4,840 | 500 | 2,420 |
| 2019-06-12 | 4,845 | 4,845 | 4,845 | 4,845 | 100 | 2,422.50 |
| 2019-06-11 | - | - | - | 4,845 | - | 2,422.50 |
| 2019-06-10 | 4,850 | 4,850 | 4,845 | 4,845 | 500 | 2,422.50 |
| 2019-06-07 | 4,835 | 4,835 | 4,800 | 4,800 | 500 | 2,400 |
| 2019-06-06 | 4,805 | 4,805 | 4,805 | 4,805 | 300 | 2,402.50 |
| 2019-06-05 | 4,825 | 4,870 | 4,825 | 4,825 | 400 | 2,412.50 |
| 2019-06-04 | 4,855 | 4,890 | 4,850 | 4,850 | 900 | 2,425 |
| 2019-06-03 | 4,855 | 4,855 | 4,850 | 4,850 | 400 | 2,425 |
| 2019-05-31 | 4,885 | 4,885 | 4,865 | 4,865 | 200 | 2,432.50 |
| 2019-05-30 | 4,905 | 4,905 | 4,855 | 4,855 | 500 | 2,427.50 |
| 2019-05-29 | 4,905 | 4,905 | 4,905 | 4,905 | 200 | 2,452.50 |
| 2019-05-28 | 4,905 | 4,925 | 4,905 | 4,925 | 300 | 2,462.50 |
| 2019-05-27 | 4,940 | 4,940 | 4,905 | 4,905 | 700 | 2,452.50 |
| 2019-05-24 | 4,950 | 4,950 | 4,905 | 4,940 | 700 | 2,470 |
| 2019-05-23 | 4,870 | 4,955 | 4,870 | 4,955 | 600 | 2,477.50 |
| 2019-05-22 | 4,920 | 4,920 | 4,865 | 4,865 | 800 | 2,432.50 |
| 2019-05-21 | 4,810 | 4,940 | 4,810 | 4,935 | 500 | 2,467.50 |
| 2019-05-20 | 4,950 | 4,950 | 4,800 | 4,800 | 1,400 | 2,400 |
| 2019-05-17 | 5,000 | 5,000 | 4,905 | 4,920 | 800 | 2,460 |
| 2019-05-16 | 5,020 | 5,020 | 4,960 | 4,960 | 200 | 2,480 |
| 2019-05-15 | 4,965 | 4,965 | 4,960 | 4,960 | 200 | 2,480 |
| 2019-05-14 | 4,955 | 5,080 | 4,955 | 5,020 | 900 | 2,510 |
| 2019-05-13 | 5,090 | 5,100 | 5,030 | 5,040 | 600 | 2,520 |
| 2019-05-10 | 5,010 | 5,100 | 5,010 | 5,100 | 700 | 2,550 |
| 2019-05-09 | 5,090 | 5,100 | 5,050 | 5,100 | 500 | 2,550 |
| 2019-05-08 | 5,100 | 5,100 | 5,010 | 5,090 | 800 | 2,545 |
| 2019-05-07 | 5,050 | 5,100 | 5,050 | 5,100 | 700 | 2,550 |
| 2019-04-26 | 5,010 | 5,050 | 5,010 | 5,050 | 1,300 | 2,525 |
| 2019-04-25 | 5,060 | 5,060 | 5,020 | 5,020 | 600 | 2,510 |
| 2019-04-24 | 5,050 | 5,060 | 5,050 | 5,050 | 1,000 | 2,525 |
| 2019-04-23 | 5,010 | 5,050 | 5,010 | 5,030 | 400 | 2,515 |
| 2019-04-22 | 5,030 | 5,050 | 5,030 | 5,040 | 700 | 2,520 |
| 2019-04-19 | 4,995 | 5,030 | 4,990 | 5,030 | 900 | 2,515 |
| 2019-04-18 | 5,040 | 5,050 | 5,040 | 5,050 | 600 | 2,525 |
| 2019-04-17 | 5,010 | 5,010 | 4,980 | 4,980 | 200 | 2,490 |
| 2019-04-16 | 4,995 | 5,020 | 4,940 | 4,940 | 500 | 2,470 |
| 2019-04-15 | 4,980 | 5,000 | 4,940 | 4,995 | 1,500 | 2,497.50 |
| 2019-04-12 | 4,945 | 4,955 | 4,945 | 4,955 | 400 | 2,477.50 |
| 2019-04-11 | 4,920 | 4,945 | 4,920 | 4,945 | 300 | 2,472.50 |
| 2019-04-10 | 4,910 | 4,940 | 4,910 | 4,940 | 400 | 2,470 |
| 2019-04-09 | 4,920 | 4,945 | 4,920 | 4,945 | 400 | 2,472.50 |
| 2019-04-08 | 4,940 | 4,940 | 4,930 | 4,930 | 200 | 2,465 |
| 2019-04-05 | 4,960 | 4,960 | 4,920 | 4,960 | 500 | 2,480 |
| 2019-04-04 | 4,960 | 4,960 | 4,920 | 4,945 | 900 | 2,472.50 |
| 2019-04-03 | 4,900 | 4,905 | 4,900 | 4,900 | 500 | 2,450 |
| 2019-04-02 | 4,940 | 4,940 | 4,940 | 4,940 | 400 | 2,470 |
| 2019-04-01 | 4,940 | 4,940 | 4,900 | 4,930 | 1,100 | 2,465 |
| 2019-03-29 | 4,900 | 4,940 | 4,895 | 4,940 | 800 | 2,470 |
| 2019-03-28 | 4,860 | 4,890 | 4,860 | 4,890 | 200 | 2,445 |
| 2019-03-27 | 4,830 | 4,860 | 4,810 | 4,860 | 900 | 2,430 |
| 2019-03-26 | 4,845 | 4,845 | 4,775 | 4,800 | 1,100 | 2,400 |
| 2019-03-25 | 4,850 | 4,850 | 4,795 | 4,850 | 900 | 2,425 |
| 2019-03-22 | 4,850 | 4,865 | 4,815 | 4,860 | 700 | 2,430 |
| 2019-03-20 | 4,850 | 4,850 | 4,850 | 4,850 | 600 | 2,425 |
| 2019-03-19 | 4,865 | 4,865 | 4,850 | 4,850 | 300 | 2,425 |
| 2019-03-18 | 4,870 | 4,870 | 4,870 | 4,870 | 100 | 2,435 |
| 2019-03-15 | 4,800 | 4,870 | 4,800 | 4,870 | 400 | 2,435 |
| 2019-03-14 | 4,875 | 4,875 | 4,745 | 4,745 | 1,900 | 2,372.50 |
| 2019-03-13 | 4,850 | 4,875 | 4,845 | 4,875 | 300 | 2,437.50 |
| 2019-03-12 | 4,870 | 4,870 | 4,870 | 4,870 | 3,700 | 2,435 |
| 2019-03-11 | 4,860 | 4,875 | 4,860 | 4,875 | 200 | 2,437.50 |
| 2019-03-08 | 4,860 | 4,910 | 4,850 | 4,850 | 1,300 | 2,425 |
| 2019-03-07 | 4,905 | 4,905 | 4,865 | 4,865 | 500 | 2,432.50 |
| 2019-03-06 | 4,905 | 4,925 | 4,900 | 4,925 | 500 | 2,462.50 |
| 2019-03-05 | 4,905 | 4,925 | 4,905 | 4,910 | 500 | 2,455 |
| 2019-03-04 | 4,930 | 4,930 | 4,905 | 4,905 | 900 | 2,452.50 |
| 2019-03-01 | 4,905 | 4,940 | 4,900 | 4,930 | 700 | 2,465 |
| 2019-02-28 | 4,905 | 4,930 | 4,905 | 4,905 | 400 | 2,452.50 |
| 2019-02-27 | 4,910 | 4,915 | 4,910 | 4,915 | 500 | 2,457.50 |
| 2019-02-26 | 4,925 | 4,930 | 4,920 | 4,930 | 600 | 2,465 |
| 2019-02-25 | 4,900 | 4,935 | 4,900 | 4,925 | 1,400 | 2,462.50 |
| 2019-02-22 | 4,940 | 4,945 | 4,940 | 4,945 | 500 | 2,472.50 |
| 2019-02-21 | 4,895 | 4,940 | 4,895 | 4,940 | 500 | 2,470 |
| 2019-02-20 | 4,895 | 4,945 | 4,895 | 4,945 | 700 | 2,472.50 |
| 2019-02-19 | 4,975 | 4,975 | 4,940 | 4,945 | 500 | 2,472.50 |
| 2019-02-18 | 4,890 | 4,935 | 4,890 | 4,935 | 400 | 2,467.50 |
| 2019-02-15 | 4,895 | 4,940 | 4,895 | 4,940 | 500 | 2,470 |
| 2019-02-14 | 4,895 | 4,895 | 4,895 | 4,895 | 100 | 2,447.50 |
| 2019-02-13 | 4,870 | 4,935 | 4,835 | 4,835 | 700 | 2,417.50 |
| 2019-02-12 | 4,895 | 4,940 | 4,895 | 4,935 | 700 | 2,467.50 |
| 2019-02-08 | 4,925 | 4,985 | 4,915 | 4,915 | 700 | 2,457.50 |
| 2019-02-07 | 4,935 | 4,950 | 4,935 | 4,950 | 300 | 2,475 |
| 2019-02-06 | - | - | - | 4,950 | - | 2,475 |
| 2019-02-05 | 4,880 | 4,985 | 4,880 | 4,950 | 600 | 2,475 |
| 2019-02-04 | 5,010 | 5,010 | 4,900 | 4,920 | 900 | 2,460 |
| 2019-02-01 | 5,000 | 5,000 | 4,930 | 4,985 | 800 | 2,492.50 |
| 2019-01-31 | 4,945 | 4,960 | 4,945 | 4,960 | 200 | 2,480 |
| 2019-01-30 | - | - | - | 4,975 | - | 2,487.50 |
| 2019-01-29 | 4,975 | 4,990 | 4,905 | 4,975 | 600 | 2,487.50 |
| 2019-01-28 | 4,900 | 5,150 | 4,900 | 4,975 | 2,200 | 2,487.50 |
| 2019-01-25 | 4,870 | 4,870 | 4,840 | 4,870 | 800 | 2,435 |
| 2019-01-24 | 4,860 | 4,865 | 4,860 | 4,865 | 300 | 2,432.50 |
| 2019-01-23 | 4,870 | 4,870 | 4,830 | 4,870 | 500 | 2,435 |
| 2019-01-22 | 4,800 | 4,895 | 4,800 | 4,895 | 300 | 2,447.50 |
| 2019-01-21 | - | - | - | 4,810 | - | 2,405 |
| 2019-01-18 | 4,745 | 4,815 | 4,745 | 4,810 | 500 | 2,405 |
| 2019-01-17 | 4,780 | 4,780 | 4,745 | 4,745 | 200 | 2,372.50 |
| 2019-01-16 | 4,795 | 4,795 | 4,735 | 4,735 | 400 | 2,367.50 |
| 2019-01-15 | 4,730 | 4,795 | 4,710 | 4,795 | 600 | 2,397.50 |
| 2019-01-11 | 4,900 | 4,960 | 4,800 | 4,800 | 600 | 2,400 |
| 2019-01-10 | 4,755 | 4,800 | 4,735 | 4,795 | 600 | 2,397.50 |
| 2019-01-09 | 4,780 | 4,780 | 4,710 | 4,710 | 600 | 2,355 |
| 2019-01-08 | 4,720 | 4,795 | 4,720 | 4,775 | 600 | 2,387.50 |
| 2019-01-07 | 4,675 | 4,745 | 4,675 | 4,700 | 700 | 2,350 |
| 2019-01-04 | 4,970 | 4,970 | 4,530 | 4,730 | 4,500 | 2,365 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2006-03-28]1株→2株
