2590 ダイドーグループホールディングス(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 | 4,690 | 4,710 | 4,600 | 4,605 | 171,600 | 2,302.50 |
| 2019-12-27 | 4,660 | 4,695 | 4,660 | 4,675 | 61,200 | 2,337.50 |
| 2019-12-26 | 4,610 | 4,640 | 4,610 | 4,640 | 36,100 | 2,320 |
| 2019-12-25 | 4,615 | 4,630 | 4,600 | 4,600 | 32,200 | 2,300 |
| 2019-12-24 | 4,605 | 4,625 | 4,600 | 4,600 | 36,800 | 2,300 |
| 2019-12-23 | 4,595 | 4,625 | 4,585 | 4,585 | 40,200 | 2,292.50 |
| 2019-12-20 | 4,565 | 4,580 | 4,540 | 4,570 | 26,500 | 2,285 |
| 2019-12-19 | 4,575 | 4,585 | 4,550 | 4,560 | 38,500 | 2,280 |
| 2019-12-18 | 4,605 | 4,615 | 4,585 | 4,585 | 27,900 | 2,292.50 |
| 2019-12-17 | 4,605 | 4,625 | 4,595 | 4,605 | 29,200 | 2,302.50 |
| 2019-12-16 | 4,590 | 4,620 | 4,585 | 4,605 | 31,400 | 2,302.50 |
| 2019-12-13 | 4,615 | 4,620 | 4,580 | 4,605 | 45,000 | 2,302.50 |
| 2019-12-12 | 4,635 | 4,640 | 4,565 | 4,565 | 40,700 | 2,282.50 |
| 2019-12-11 | 4,640 | 4,650 | 4,590 | 4,615 | 33,800 | 2,307.50 |
| 2019-12-10 | 4,650 | 4,655 | 4,630 | 4,650 | 24,200 | 2,325 |
| 2019-12-09 | 4,645 | 4,655 | 4,630 | 4,640 | 26,900 | 2,320 |
| 2019-12-06 | 4,620 | 4,645 | 4,620 | 4,625 | 29,100 | 2,312.50 |
| 2019-12-05 | 4,575 | 4,605 | 4,560 | 4,590 | 39,000 | 2,295 |
| 2019-12-04 | 4,550 | 4,560 | 4,515 | 4,560 | 38,700 | 2,280 |
| 2019-12-03 | 4,620 | 4,620 | 4,550 | 4,565 | 41,000 | 2,282.50 |
| 2019-12-02 | 4,615 | 4,655 | 4,615 | 4,635 | 31,000 | 2,317.50 |
| 2019-11-29 | 4,630 | 4,655 | 4,600 | 4,605 | 25,600 | 2,302.50 |
| 2019-11-28 | 4,645 | 4,650 | 4,595 | 4,620 | 31,300 | 2,310 |
| 2019-11-27 | 4,640 | 4,710 | 4,580 | 4,670 | 103,400 | 2,335 |
| 2019-11-26 | 4,640 | 4,640 | 4,535 | 4,575 | 74,800 | 2,287.50 |
| 2019-11-25 | 4,635 | 4,645 | 4,610 | 4,640 | 31,100 | 2,320 |
| 2019-11-22 | 4,640 | 4,645 | 4,610 | 4,625 | 38,700 | 2,312.50 |
| 2019-11-21 | 4,625 | 4,630 | 4,550 | 4,625 | 41,300 | 2,312.50 |
| 2019-11-20 | 4,550 | 4,605 | 4,535 | 4,595 | 92,200 | 2,297.50 |
| 2019-11-19 | 4,515 | 4,550 | 4,515 | 4,550 | 17,400 | 2,275 |
| 2019-11-18 | 4,560 | 4,560 | 4,515 | 4,535 | 28,100 | 2,267.50 |
| 2019-11-15 | 4,500 | 4,560 | 4,500 | 4,560 | 30,200 | 2,280 |
| 2019-11-14 | 4,495 | 4,520 | 4,485 | 4,500 | 23,200 | 2,250 |
| 2019-11-13 | 4,550 | 4,555 | 4,480 | 4,495 | 28,500 | 2,247.50 |
| 2019-11-12 | 4,495 | 4,560 | 4,485 | 4,560 | 64,000 | 2,280 |
| 2019-11-11 | 4,450 | 4,490 | 4,435 | 4,490 | 36,900 | 2,245 |
| 2019-11-08 | 4,405 | 4,460 | 4,385 | 4,450 | 49,300 | 2,225 |
| 2019-11-07 | 4,350 | 4,395 | 4,350 | 4,375 | 36,100 | 2,187.50 |
| 2019-11-06 | 4,415 | 4,420 | 4,360 | 4,360 | 43,000 | 2,180 |
| 2019-11-05 | 4,465 | 4,480 | 4,410 | 4,410 | 68,900 | 2,205 |
| 2019-11-01 | 4,495 | 4,495 | 4,445 | 4,460 | 35,700 | 2,230 |
| 2019-10-31 | 4,555 | 4,575 | 4,515 | 4,520 | 33,400 | 2,260 |
| 2019-10-30 | 4,490 | 4,560 | 4,490 | 4,560 | 64,400 | 2,280 |
| 2019-10-29 | 4,540 | 4,540 | 4,490 | 4,490 | 32,100 | 2,245 |
| 2019-10-28 | 4,520 | 4,520 | 4,475 | 4,490 | 32,700 | 2,245 |
| 2019-10-25 | 4,485 | 4,510 | 4,470 | 4,510 | 29,200 | 2,255 |
| 2019-10-24 | 4,520 | 4,530 | 4,490 | 4,495 | 37,900 | 2,247.50 |
| 2019-10-23 | 4,525 | 4,545 | 4,475 | 4,540 | 39,400 | 2,270 |
| 2019-10-21 | 4,490 | 4,520 | 4,490 | 4,520 | 20,000 | 2,260 |
| 2019-10-18 | 4,485 | 4,525 | 4,475 | 4,480 | 25,600 | 2,240 |
| 2019-10-17 | 4,525 | 4,530 | 4,460 | 4,475 | 36,300 | 2,237.50 |
| 2019-10-16 | 4,525 | 4,560 | 4,515 | 4,540 | 35,000 | 2,270 |
| 2019-10-15 | 4,475 | 4,520 | 4,470 | 4,500 | 43,500 | 2,250 |
| 2019-10-11 | 4,425 | 4,435 | 4,390 | 4,430 | 30,800 | 2,215 |
| 2019-10-10 | 4,425 | 4,435 | 4,355 | 4,400 | 34,100 | 2,200 |
| 2019-10-09 | 4,385 | 4,440 | 4,385 | 4,425 | 29,600 | 2,212.50 |
| 2019-10-08 | 4,395 | 4,440 | 4,380 | 4,420 | 39,300 | 2,210 |
| 2019-10-07 | 4,405 | 4,420 | 4,370 | 4,380 | 29,700 | 2,190 |
| 2019-10-04 | 4,370 | 4,400 | 4,350 | 4,400 | 27,600 | 2,200 |
| 2019-10-03 | 4,425 | 4,430 | 4,375 | 4,410 | 23,000 | 2,205 |
| 2019-10-02 | 4,460 | 4,495 | 4,460 | 4,475 | 26,800 | 2,237.50 |
| 2019-10-01 | 4,405 | 4,490 | 4,405 | 4,455 | 23,000 | 2,227.50 |
| 2019-09-30 | 4,385 | 4,430 | 4,375 | 4,405 | 38,900 | 2,202.50 |
| 2019-09-27 | 4,485 | 4,485 | 4,385 | 4,425 | 63,000 | 2,212.50 |
| 2019-09-26 | 4,500 | 4,520 | 4,480 | 4,495 | 93,100 | 2,247.50 |
| 2019-09-25 | 4,480 | 4,500 | 4,470 | 4,495 | 40,000 | 2,247.50 |
| 2019-09-24 | 4,475 | 4,500 | 4,460 | 4,485 | 33,800 | 2,242.50 |
| 2019-09-20 | 4,500 | 4,530 | 4,475 | 4,510 | 32,300 | 2,255 |
| 2019-09-19 | 4,465 | 4,510 | 4,465 | 4,500 | 41,200 | 2,250 |
| 2019-09-18 | 4,500 | 4,500 | 4,465 | 4,490 | 25,400 | 2,245 |
| 2019-09-17 | 4,470 | 4,500 | 4,440 | 4,490 | 40,700 | 2,245 |
| 2019-09-13 | 4,460 | 4,470 | 4,420 | 4,455 | 50,300 | 2,227.50 |
| 2019-09-12 | 4,430 | 4,465 | 4,400 | 4,440 | 35,700 | 2,220 |
| 2019-09-11 | 4,390 | 4,425 | 4,375 | 4,405 | 39,800 | 2,202.50 |
| 2019-09-10 | 4,315 | 4,385 | 4,305 | 4,385 | 49,600 | 2,192.50 |
| 2019-09-09 | 4,305 | 4,320 | 4,280 | 4,315 | 27,000 | 2,157.50 |
| 2019-09-06 | 4,335 | 4,340 | 4,280 | 4,300 | 28,700 | 2,150 |
| 2019-09-05 | 4,300 | 4,350 | 4,285 | 4,315 | 32,000 | 2,157.50 |
| 2019-09-04 | 4,325 | 4,350 | 4,300 | 4,300 | 31,400 | 2,150 |
| 2019-09-03 | 4,260 | 4,360 | 4,240 | 4,350 | 45,300 | 2,175 |
| 2019-09-02 | 4,325 | 4,335 | 4,265 | 4,265 | 27,400 | 2,132.50 |
| 2019-08-30 | 4,430 | 4,470 | 4,325 | 4,340 | 101,400 | 2,170 |
| 2019-08-29 | 4,255 | 4,380 | 4,250 | 4,360 | 77,000 | 2,180 |
| 2019-08-28 | 4,270 | 4,380 | 4,230 | 4,250 | 250,200 | 2,125 |
| 2019-08-27 | 4,145 | 4,180 | 4,110 | 4,130 | 71,900 | 2,065 |
| 2019-08-26 | 4,070 | 4,140 | 4,070 | 4,140 | 55,500 | 2,070 |
| 2019-08-23 | 4,200 | 4,220 | 4,175 | 4,195 | 23,600 | 2,097.50 |
| 2019-08-22 | 4,200 | 4,200 | 4,125 | 4,160 | 39,300 | 2,080 |
| 2019-08-21 | 4,210 | 4,215 | 4,150 | 4,180 | 23,500 | 2,090 |
| 2019-08-20 | 4,220 | 4,245 | 4,200 | 4,240 | 17,100 | 2,120 |
| 2019-08-19 | 4,220 | 4,250 | 4,185 | 4,205 | 35,600 | 2,102.50 |
| 2019-08-16 | 4,220 | 4,250 | 4,205 | 4,220 | 21,300 | 2,110 |
| 2019-08-15 | 4,160 | 4,235 | 4,150 | 4,220 | 31,900 | 2,110 |
| 2019-08-14 | 4,180 | 4,210 | 4,160 | 4,210 | 33,300 | 2,105 |
| 2019-08-13 | 4,185 | 4,185 | 4,115 | 4,155 | 48,400 | 2,077.50 |
| 2019-08-09 | 4,195 | 4,250 | 4,170 | 4,220 | 27,200 | 2,110 |
| 2019-08-08 | 4,185 | 4,220 | 4,150 | 4,190 | 34,000 | 2,095 |
| 2019-08-07 | 4,140 | 4,195 | 4,130 | 4,165 | 39,700 | 2,082.50 |
| 2019-08-06 | 4,005 | 4,140 | 4,000 | 4,140 | 69,900 | 2,070 |
| 2019-08-05 | 4,210 | 4,215 | 4,070 | 4,115 | 71,900 | 2,057.50 |
| 2019-08-02 | 4,285 | 4,285 | 4,215 | 4,215 | 81,100 | 2,107.50 |
| 2019-08-01 | 4,250 | 4,320 | 4,240 | 4,305 | 53,000 | 2,152.50 |
| 2019-07-31 | 4,420 | 4,420 | 4,290 | 4,290 | 87,800 | 2,145 |
| 2019-07-30 | 4,350 | 4,425 | 4,350 | 4,415 | 94,600 | 2,207.50 |
| 2019-07-29 | 4,285 | 4,345 | 4,285 | 4,340 | 99,300 | 2,170 |
| 2019-07-26 | 4,300 | 4,300 | 4,250 | 4,265 | 93,600 | 2,132.50 |
| 2019-07-25 | 4,335 | 4,340 | 4,300 | 4,310 | 65,100 | 2,155 |
| 2019-07-24 | 4,440 | 4,450 | 4,335 | 4,335 | 127,500 | 2,167.50 |
| 2019-07-23 | 4,440 | 4,475 | 4,410 | 4,445 | 57,500 | 2,222.50 |
| 2019-07-22 | 4,540 | 4,540 | 4,460 | 4,460 | 67,100 | 2,230 |
| 2019-07-19 | 4,465 | 4,570 | 4,455 | 4,560 | 113,700 | 2,280 |
| 2019-07-18 | 4,550 | 4,555 | 4,455 | 4,455 | 212,300 | 2,227.50 |
| 2019-07-17 | 4,600 | 4,615 | 4,580 | 4,600 | 352,200 | 2,300 |
| 2019-07-16 | 4,695 | 4,695 | 4,615 | 4,625 | 318,600 | 2,312.50 |
| 2019-07-12 | 4,765 | 4,780 | 4,710 | 4,710 | 158,400 | 2,355 |
| 2019-07-11 | 4,660 | 4,755 | 4,660 | 4,745 | 117,100 | 2,372.50 |
| 2019-07-10 | 4,690 | 4,690 | 4,630 | 4,680 | 141,500 | 2,340 |
| 2019-07-09 | 4,750 | 4,775 | 4,685 | 4,690 | 105,100 | 2,345 |
| 2019-07-08 | 4,835 | 4,835 | 4,715 | 4,735 | 143,900 | 2,367.50 |
| 2019-07-05 | 4,860 | 4,875 | 4,820 | 4,850 | 62,000 | 2,425 |
| 2019-07-04 | 4,845 | 4,910 | 4,845 | 4,875 | 68,400 | 2,437.50 |
| 2019-07-03 | 4,780 | 4,850 | 4,770 | 4,835 | 66,900 | 2,417.50 |
| 2019-07-02 | 4,725 | 4,795 | 4,720 | 4,775 | 58,300 | 2,387.50 |
| 2019-07-01 | 4,650 | 4,715 | 4,650 | 4,710 | 65,700 | 2,355 |
| 2019-06-28 | 4,625 | 4,670 | 4,620 | 4,630 | 49,800 | 2,315 |
| 2019-06-27 | 4,605 | 4,645 | 4,605 | 4,615 | 35,600 | 2,307.50 |
| 2019-06-26 | 4,630 | 4,700 | 4,600 | 4,600 | 59,700 | 2,300 |
| 2019-06-25 | 4,600 | 4,665 | 4,590 | 4,630 | 29,600 | 2,315 |
| 2019-06-24 | 4,630 | 4,630 | 4,580 | 4,580 | 23,200 | 2,290 |
| 2019-06-21 | 4,620 | 4,655 | 4,595 | 4,645 | 36,500 | 2,322.50 |
| 2019-06-20 | 4,605 | 4,620 | 4,575 | 4,620 | 27,300 | 2,310 |
| 2019-06-19 | 4,515 | 4,585 | 4,510 | 4,585 | 31,300 | 2,292.50 |
| 2019-06-18 | 4,565 | 4,595 | 4,475 | 4,490 | 51,600 | 2,245 |
| 2019-06-17 | 4,625 | 4,655 | 4,590 | 4,590 | 28,300 | 2,295 |
| 2019-06-14 | 4,630 | 4,670 | 4,630 | 4,640 | 27,000 | 2,320 |
| 2019-06-13 | 4,650 | 4,670 | 4,615 | 4,635 | 36,700 | 2,317.50 |
| 2019-06-12 | 4,625 | 4,665 | 4,615 | 4,645 | 18,800 | 2,322.50 |
| 2019-06-11 | 4,595 | 4,655 | 4,560 | 4,625 | 31,800 | 2,312.50 |
| 2019-06-10 | 4,555 | 4,605 | 4,550 | 4,595 | 26,500 | 2,297.50 |
| 2019-06-07 | 4,510 | 4,560 | 4,495 | 4,540 | 36,100 | 2,270 |
| 2019-06-06 | 4,590 | 4,590 | 4,520 | 4,520 | 25,600 | 2,260 |
| 2019-06-05 | 4,550 | 4,595 | 4,535 | 4,590 | 34,400 | 2,295 |
| 2019-06-04 | 4,540 | 4,540 | 4,455 | 4,495 | 34,500 | 2,247.50 |
| 2019-06-03 | 4,450 | 4,550 | 4,440 | 4,520 | 40,000 | 2,260 |
| 2019-05-31 | 4,570 | 4,570 | 4,500 | 4,500 | 42,500 | 2,250 |
| 2019-05-30 | 4,680 | 4,695 | 4,600 | 4,600 | 42,300 | 2,300 |
| 2019-05-29 | 4,680 | 4,820 | 4,655 | 4,705 | 58,300 | 2,352.50 |
| 2019-05-28 | 4,600 | 4,780 | 4,475 | 4,730 | 125,600 | 2,365 |
| 2019-05-27 | 4,885 | 4,890 | 4,800 | 4,800 | 28,900 | 2,400 |
| 2019-05-24 | 4,810 | 4,900 | 4,800 | 4,885 | 24,200 | 2,442.50 |
| 2019-05-23 | 4,735 | 4,820 | 4,725 | 4,805 | 20,800 | 2,402.50 |
| 2019-05-22 | 4,855 | 4,855 | 4,760 | 4,760 | 29,600 | 2,380 |
| 2019-05-21 | 4,805 | 4,860 | 4,805 | 4,835 | 15,800 | 2,417.50 |
| 2019-05-20 | 4,815 | 4,850 | 4,800 | 4,815 | 13,700 | 2,407.50 |
| 2019-05-17 | 4,750 | 4,845 | 4,720 | 4,815 | 25,500 | 2,407.50 |
| 2019-05-16 | 4,710 | 4,770 | 4,675 | 4,745 | 27,200 | 2,372.50 |
| 2019-05-15 | 4,615 | 4,685 | 4,590 | 4,685 | 29,400 | 2,342.50 |
| 2019-05-14 | 4,595 | 4,630 | 4,560 | 4,600 | 48,800 | 2,300 |
| 2019-05-13 | 4,695 | 4,705 | 4,645 | 4,665 | 28,600 | 2,332.50 |
| 2019-05-10 | 4,665 | 4,770 | 4,665 | 4,695 | 48,200 | 2,347.50 |
| 2019-05-09 | 4,750 | 4,755 | 4,650 | 4,690 | 60,500 | 2,345 |
| 2019-05-08 | 4,900 | 4,900 | 4,790 | 4,795 | 63,800 | 2,397.50 |
| 2019-05-07 | 4,970 | 4,975 | 4,920 | 4,920 | 37,000 | 2,460 |
| 2019-04-26 | 4,985 | 4,995 | 4,960 | 4,960 | 31,600 | 2,480 |
| 2019-04-25 | 5,000 | 5,030 | 4,990 | 4,990 | 26,000 | 2,495 |
| 2019-04-24 | 5,000 | 5,030 | 4,995 | 5,000 | 22,600 | 2,500 |
| 2019-04-23 | 4,985 | 5,040 | 4,980 | 5,000 | 21,100 | 2,500 |
| 2019-04-22 | 4,970 | 5,010 | 4,955 | 5,000 | 12,100 | 2,500 |
| 2019-04-19 | 4,980 | 4,980 | 4,950 | 4,955 | 18,300 | 2,477.50 |
| 2019-04-18 | 4,990 | 5,010 | 4,970 | 4,970 | 36,500 | 2,485 |
| 2019-04-17 | 5,060 | 5,070 | 4,990 | 4,995 | 57,500 | 2,497.50 |
| 2019-04-16 | 5,060 | 5,110 | 5,060 | 5,100 | 15,700 | 2,550 |
| 2019-04-15 | 5,020 | 5,090 | 5,020 | 5,080 | 20,600 | 2,540 |
| 2019-04-12 | 5,040 | 5,040 | 4,990 | 4,995 | 33,000 | 2,497.50 |
| 2019-04-11 | 5,020 | 5,050 | 5,010 | 5,010 | 20,200 | 2,505 |
| 2019-04-10 | 5,020 | 5,060 | 5,010 | 5,020 | 20,000 | 2,510 |
| 2019-04-09 | 5,120 | 5,120 | 5,020 | 5,060 | 31,600 | 2,530 |
| 2019-04-08 | 5,140 | 5,140 | 5,070 | 5,100 | 27,900 | 2,550 |
| 2019-04-05 | 5,070 | 5,110 | 5,030 | 5,050 | 26,500 | 2,525 |
| 2019-04-04 | 5,020 | 5,080 | 5,010 | 5,050 | 23,900 | 2,525 |
| 2019-04-03 | 5,050 | 5,050 | 5,010 | 5,010 | 25,500 | 2,505 |
| 2019-04-02 | 5,180 | 5,180 | 5,040 | 5,050 | 30,600 | 2,525 |
| 2019-04-01 | 5,050 | 5,130 | 5,050 | 5,120 | 51,200 | 2,560 |
| 2019-03-29 | 4,995 | 5,020 | 4,975 | 4,990 | 31,500 | 2,495 |
| 2019-03-28 | 4,995 | 5,010 | 4,930 | 4,930 | 72,200 | 2,465 |
| 2019-03-27 | 5,060 | 5,070 | 5,010 | 5,030 | 43,600 | 2,515 |
| 2019-03-26 | 5,040 | 5,100 | 5,020 | 5,090 | 64,700 | 2,545 |
| 2019-03-25 | 5,020 | 5,020 | 4,975 | 4,985 | 57,600 | 2,492.50 |
| 2019-03-22 | 5,080 | 5,110 | 5,020 | 5,050 | 44,100 | 2,525 |
| 2019-03-20 | 5,130 | 5,130 | 5,060 | 5,080 | 58,200 | 2,540 |
| 2019-03-19 | 5,220 | 5,230 | 5,120 | 5,120 | 27,300 | 2,560 |
| 2019-03-18 | 5,180 | 5,240 | 5,170 | 5,220 | 28,600 | 2,610 |
| 2019-03-15 | 5,140 | 5,220 | 5,100 | 5,160 | 45,300 | 2,580 |
| 2019-03-14 | 5,240 | 5,270 | 5,180 | 5,180 | 24,900 | 2,590 |
| 2019-03-13 | 5,120 | 5,250 | 5,120 | 5,220 | 46,600 | 2,610 |
| 2019-03-12 | 5,060 | 5,220 | 5,060 | 5,210 | 37,600 | 2,605 |
| 2019-03-11 | 5,100 | 5,100 | 5,030 | 5,050 | 37,800 | 2,525 |
| 2019-03-08 | 5,140 | 5,150 | 5,070 | 5,070 | 54,000 | 2,535 |
| 2019-03-07 | 5,200 | 5,270 | 5,160 | 5,190 | 52,200 | 2,595 |
| 2019-03-06 | 5,320 | 5,320 | 5,200 | 5,200 | 54,600 | 2,600 |
| 2019-03-05 | 5,250 | 5,370 | 5,230 | 5,300 | 183,200 | 2,650 |
| 2019-03-04 | 5,520 | 5,520 | 5,390 | 5,450 | 55,600 | 2,725 |
| 2019-03-01 | 5,550 | 5,550 | 5,480 | 5,500 | 21,400 | 2,750 |
| 2019-02-28 | 5,510 | 5,570 | 5,490 | 5,510 | 46,300 | 2,755 |
| 2019-02-27 | 5,490 | 5,520 | 5,460 | 5,480 | 34,700 | 2,740 |
| 2019-02-26 | 5,510 | 5,530 | 5,470 | 5,480 | 20,700 | 2,740 |
| 2019-02-25 | 5,450 | 5,540 | 5,450 | 5,540 | 40,400 | 2,770 |
| 2019-02-22 | 5,440 | 5,450 | 5,390 | 5,400 | 16,000 | 2,700 |
| 2019-02-21 | 5,440 | 5,480 | 5,420 | 5,480 | 17,000 | 2,740 |
| 2019-02-20 | 5,480 | 5,480 | 5,410 | 5,430 | 19,100 | 2,715 |
| 2019-02-19 | 5,390 | 5,460 | 5,380 | 5,440 | 30,400 | 2,720 |
| 2019-02-18 | 5,320 | 5,390 | 5,310 | 5,390 | 19,700 | 2,695 |
| 2019-02-15 | 5,360 | 5,360 | 5,290 | 5,330 | 13,800 | 2,665 |
| 2019-02-14 | 5,370 | 5,390 | 5,350 | 5,370 | 19,600 | 2,685 |
| 2019-02-13 | 5,380 | 5,380 | 5,300 | 5,370 | 26,800 | 2,685 |
| 2019-02-12 | 5,250 | 5,350 | 5,250 | 5,350 | 25,800 | 2,675 |
| 2019-02-08 | 5,220 | 5,270 | 5,210 | 5,250 | 25,000 | 2,625 |
| 2019-02-07 | 5,340 | 5,340 | 5,250 | 5,280 | 35,600 | 2,640 |
| 2019-02-06 | 5,360 | 5,390 | 5,310 | 5,340 | 39,700 | 2,670 |
| 2019-02-05 | 5,210 | 5,340 | 5,210 | 5,320 | 39,300 | 2,660 |
| 2019-02-04 | 5,220 | 5,270 | 5,220 | 5,260 | 35,200 | 2,630 |
| 2019-02-01 | 5,200 | 5,230 | 5,190 | 5,210 | 28,700 | 2,605 |
| 2019-01-31 | 5,190 | 5,250 | 5,180 | 5,230 | 49,000 | 2,615 |
| 2019-01-30 | 5,190 | 5,250 | 5,150 | 5,150 | 63,700 | 2,575 |
| 2019-01-29 | 5,150 | 5,170 | 5,060 | 5,160 | 97,900 | 2,580 |
| 2019-01-28 | 5,350 | 5,400 | 5,220 | 5,220 | 106,600 | 2,610 |
| 2019-01-25 | 5,450 | 5,470 | 5,420 | 5,420 | 32,700 | 2,710 |
| 2019-01-24 | 5,420 | 5,490 | 5,410 | 5,460 | 38,400 | 2,730 |
| 2019-01-23 | 5,450 | 5,470 | 5,420 | 5,430 | 39,300 | 2,715 |
| 2019-01-22 | 5,450 | 5,490 | 5,450 | 5,470 | 29,700 | 2,735 |
| 2019-01-21 | 5,470 | 5,490 | 5,420 | 5,450 | 74,200 | 2,725 |
| 2019-01-18 | 5,400 | 5,540 | 5,390 | 5,490 | 65,300 | 2,745 |
| 2019-01-17 | 5,550 | 5,590 | 5,380 | 5,430 | 118,000 | 2,715 |
| 2019-01-16 | 5,700 | 5,720 | 5,580 | 5,610 | 188,200 | 2,805 |
| 2019-01-15 | 5,700 | 5,760 | 5,690 | 5,720 | 426,500 | 2,860 |
| 2019-01-11 | 5,860 | 5,880 | 5,740 | 5,750 | 167,000 | 2,875 |
| 2019-01-10 | 5,880 | 5,920 | 5,850 | 5,860 | 133,100 | 2,930 |
| 2019-01-09 | 5,820 | 5,890 | 5,810 | 5,880 | 92,800 | 2,940 |
| 2019-01-08 | 5,850 | 5,870 | 5,780 | 5,790 | 92,800 | 2,895 |
| 2019-01-07 | 5,900 | 5,920 | 5,800 | 5,850 | 59,600 | 2,925 |
| 2019-01-04 | 5,720 | 5,820 | 5,700 | 5,770 | 83,800 | 2,885 |
分割・併合履歴 ： [2024-01-18]1株→2株
