2726 (株)パルグループホールディングス 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 | 3,780 | 3,840 | 3,745 | 3,815 | 23,900 | 953.75 |
| 2019-12-27 | 3,785 | 3,795 | 3,745 | 3,765 | 21,600 | 941.25 |
| 2019-12-26 | 3,780 | 3,790 | 3,715 | 3,760 | 50,800 | 940 |
| 2019-12-25 | 3,790 | 3,790 | 3,735 | 3,750 | 19,700 | 937.50 |
| 2019-12-24 | 3,850 | 3,855 | 3,730 | 3,755 | 48,800 | 938.75 |
| 2019-12-23 | 3,755 | 3,825 | 3,730 | 3,790 | 50,600 | 947.50 |
| 2019-12-20 | 3,620 | 3,710 | 3,600 | 3,690 | 52,200 | 922.50 |
| 2019-12-19 | 3,590 | 3,595 | 3,575 | 3,595 | 35,800 | 898.75 |
| 2019-12-18 | 3,570 | 3,590 | 3,540 | 3,590 | 33,500 | 897.50 |
| 2019-12-17 | 3,520 | 3,550 | 3,495 | 3,535 | 27,800 | 883.75 |
| 2019-12-16 | 3,475 | 3,500 | 3,445 | 3,480 | 25,400 | 870 |
| 2019-12-13 | 3,550 | 3,550 | 3,445 | 3,445 | 51,800 | 861.25 |
| 2019-12-12 | 3,495 | 3,500 | 3,455 | 3,475 | 37,300 | 868.75 |
| 2019-12-11 | 3,545 | 3,545 | 3,490 | 3,495 | 19,200 | 873.75 |
| 2019-12-10 | 3,540 | 3,580 | 3,515 | 3,560 | 26,800 | 890 |
| 2019-12-09 | 3,515 | 3,525 | 3,465 | 3,520 | 55,400 | 880 |
| 2019-12-06 | 3,500 | 3,515 | 3,435 | 3,460 | 63,600 | 865 |
| 2019-12-05 | 3,505 | 3,545 | 3,485 | 3,540 | 30,600 | 885 |
| 2019-12-04 | 3,455 | 3,500 | 3,450 | 3,495 | 45,200 | 873.75 |
| 2019-12-03 | 3,515 | 3,525 | 3,490 | 3,525 | 38,700 | 881.25 |
| 2019-12-02 | 3,590 | 3,620 | 3,550 | 3,575 | 53,100 | 893.75 |
| 2019-11-29 | 3,500 | 3,535 | 3,470 | 3,535 | 31,200 | 883.75 |
| 2019-11-28 | 3,515 | 3,515 | 3,465 | 3,495 | 26,900 | 873.75 |
| 2019-11-27 | 3,510 | 3,515 | 3,460 | 3,480 | 20,800 | 870 |
| 2019-11-26 | 3,485 | 3,500 | 3,460 | 3,495 | 30,400 | 873.75 |
| 2019-11-25 | 3,510 | 3,510 | 3,455 | 3,470 | 10,200 | 867.50 |
| 2019-11-22 | 3,460 | 3,500 | 3,460 | 3,475 | 17,900 | 868.75 |
| 2019-11-21 | 3,500 | 3,510 | 3,450 | 3,505 | 22,200 | 876.25 |
| 2019-11-20 | 3,485 | 3,500 | 3,435 | 3,480 | 21,100 | 870 |
| 2019-11-19 | 3,530 | 3,540 | 3,505 | 3,530 | 13,000 | 882.50 |
| 2019-11-18 | 3,540 | 3,560 | 3,495 | 3,510 | 25,600 | 877.50 |
| 2019-11-15 | 3,520 | 3,555 | 3,515 | 3,515 | 23,700 | 878.75 |
| 2019-11-14 | 3,640 | 3,640 | 3,500 | 3,515 | 32,600 | 878.75 |
| 2019-11-13 | 3,590 | 3,645 | 3,585 | 3,620 | 36,100 | 905 |
| 2019-11-12 | 3,625 | 3,625 | 3,535 | 3,560 | 45,800 | 890 |
| 2019-11-11 | 3,540 | 3,600 | 3,515 | 3,590 | 46,200 | 897.50 |
| 2019-11-08 | 3,595 | 3,610 | 3,535 | 3,540 | 49,900 | 885 |
| 2019-11-07 | 3,545 | 3,585 | 3,525 | 3,560 | 47,700 | 890 |
| 2019-11-06 | 3,520 | 3,575 | 3,480 | 3,545 | 68,100 | 886.25 |
| 2019-11-05 | 3,460 | 3,525 | 3,415 | 3,525 | 46,000 | 881.25 |
| 2019-11-01 | 3,400 | 3,415 | 3,365 | 3,390 | 31,500 | 847.50 |
| 2019-10-31 | 3,480 | 3,495 | 3,425 | 3,430 | 19,200 | 857.50 |
| 2019-10-30 | 3,445 | 3,470 | 3,415 | 3,470 | 41,600 | 867.50 |
| 2019-10-29 | 3,490 | 3,490 | 3,455 | 3,460 | 32,600 | 865 |
| 2019-10-28 | 3,550 | 3,555 | 3,475 | 3,500 | 21,700 | 875 |
| 2019-10-25 | 3,500 | 3,550 | 3,475 | 3,545 | 28,400 | 886.25 |
| 2019-10-24 | 3,560 | 3,560 | 3,485 | 3,500 | 31,100 | 875 |
| 2019-10-23 | 3,595 | 3,595 | 3,530 | 3,555 | 29,200 | 888.75 |
| 2019-10-21 | 3,560 | 3,580 | 3,535 | 3,570 | 34,400 | 892.50 |
| 2019-10-18 | 3,580 | 3,590 | 3,540 | 3,570 | 37,800 | 892.50 |
| 2019-10-17 | 3,630 | 3,645 | 3,555 | 3,565 | 63,300 | 891.25 |
| 2019-10-16 | 3,590 | 3,700 | 3,590 | 3,640 | 58,800 | 910 |
| 2019-10-15 | 3,515 | 3,600 | 3,495 | 3,560 | 60,000 | 890 |
| 2019-10-11 | 3,465 | 3,495 | 3,395 | 3,460 | 77,500 | 865 |
| 2019-10-10 | 3,575 | 3,575 | 3,435 | 3,465 | 81,500 | 866.25 |
| 2019-10-09 | 3,695 | 3,795 | 3,430 | 3,545 | 329,700 | 886.25 |
| 2019-10-08 | 3,465 | 3,530 | 3,435 | 3,510 | 78,700 | 877.50 |
| 2019-10-07 | 3,425 | 3,500 | 3,410 | 3,435 | 54,100 | 858.75 |
| 2019-10-04 | 3,410 | 3,410 | 3,315 | 3,400 | 72,400 | 850 |
| 2019-10-03 | 3,385 | 3,460 | 3,380 | 3,420 | 87,100 | 855 |
| 2019-10-02 | 3,400 | 3,465 | 3,400 | 3,450 | 53,600 | 862.50 |
| 2019-10-01 | 3,365 | 3,405 | 3,315 | 3,395 | 34,200 | 848.75 |
| 2019-09-30 | 3,365 | 3,410 | 3,325 | 3,340 | 28,900 | 835 |
| 2019-09-27 | 3,420 | 3,420 | 3,355 | 3,370 | 26,700 | 842.50 |
| 2019-09-26 | 3,405 | 3,475 | 3,380 | 3,430 | 52,900 | 857.50 |
| 2019-09-25 | 3,410 | 3,440 | 3,405 | 3,415 | 23,700 | 853.75 |
| 2019-09-24 | 3,420 | 3,470 | 3,405 | 3,410 | 38,000 | 852.50 |
| 2019-09-20 | 3,375 | 3,445 | 3,375 | 3,410 | 50,200 | 852.50 |
| 2019-09-19 | 3,365 | 3,430 | 3,325 | 3,340 | 53,300 | 835 |
| 2019-09-18 | 3,275 | 3,340 | 3,250 | 3,335 | 45,200 | 833.75 |
| 2019-09-17 | 3,300 | 3,305 | 3,260 | 3,275 | 19,000 | 818.75 |
| 2019-09-13 | 3,265 | 3,310 | 3,265 | 3,290 | 45,200 | 822.50 |
| 2019-09-12 | 3,340 | 3,365 | 3,265 | 3,265 | 44,000 | 816.25 |
| 2019-09-11 | 3,310 | 3,335 | 3,240 | 3,335 | 68,800 | 833.75 |
| 2019-09-10 | 3,325 | 3,330 | 3,270 | 3,295 | 39,600 | 823.75 |
| 2019-09-09 | 3,415 | 3,430 | 3,340 | 3,340 | 35,900 | 835 |
| 2019-09-06 | 3,340 | 3,380 | 3,315 | 3,375 | 31,800 | 843.75 |
| 2019-09-05 | 3,315 | 3,360 | 3,315 | 3,325 | 38,400 | 831.25 |
| 2019-09-04 | 3,245 | 3,300 | 3,215 | 3,285 | 30,400 | 821.25 |
| 2019-09-03 | 3,205 | 3,270 | 3,205 | 3,235 | 40,900 | 808.75 |
| 2019-09-02 | 3,225 | 3,250 | 3,205 | 3,205 | 23,000 | 801.25 |
| 2019-08-30 | 3,215 | 3,285 | 3,205 | 3,265 | 34,200 | 816.25 |
| 2019-08-29 | 3,185 | 3,215 | 3,175 | 3,205 | 23,700 | 801.25 |
| 2019-08-28 | 3,230 | 3,230 | 3,185 | 3,205 | 18,900 | 801.25 |
| 2019-08-27 | 3,160 | 3,235 | 3,135 | 3,230 | 39,300 | 807.50 |
| 2019-08-26 | 3,175 | 3,190 | 3,140 | 3,150 | 40,000 | 787.50 |
| 2019-08-23 | 3,270 | 3,270 | 3,195 | 3,245 | 66,600 | 811.25 |
| 2019-08-22 | 3,215 | 3,260 | 3,195 | 3,260 | 42,500 | 815 |
| 2019-08-21 | 3,200 | 3,245 | 3,175 | 3,240 | 33,400 | 810 |
| 2019-08-20 | 3,200 | 3,225 | 3,175 | 3,220 | 21,500 | 805 |
| 2019-08-19 | 3,240 | 3,255 | 3,170 | 3,200 | 25,700 | 800 |
| 2019-08-16 | 3,265 | 3,275 | 3,235 | 3,245 | 18,200 | 811.25 |
| 2019-08-15 | 3,285 | 3,300 | 3,250 | 3,260 | 37,300 | 815 |
| 2019-08-14 | 3,355 | 3,370 | 3,325 | 3,365 | 22,800 | 841.25 |
| 2019-08-13 | 3,325 | 3,380 | 3,260 | 3,340 | 56,700 | 835 |
| 2019-08-09 | 3,330 | 3,345 | 3,320 | 3,335 | 15,900 | 833.75 |
| 2019-08-08 | 3,300 | 3,370 | 3,280 | 3,315 | 29,500 | 828.75 |
| 2019-08-07 | 3,300 | 3,325 | 3,280 | 3,310 | 31,300 | 827.50 |
| 2019-08-06 | 3,230 | 3,310 | 3,205 | 3,310 | 39,200 | 827.50 |
| 2019-08-05 | 3,370 | 3,385 | 3,290 | 3,330 | 37,300 | 832.50 |
| 2019-08-02 | 3,410 | 3,420 | 3,365 | 3,395 | 48,300 | 848.75 |
| 2019-08-01 | 3,400 | 3,480 | 3,385 | 3,450 | 36,600 | 862.50 |
| 2019-07-31 | 3,415 | 3,440 | 3,385 | 3,405 | 64,200 | 851.25 |
| 2019-07-30 | 3,470 | 3,470 | 3,420 | 3,420 | 41,000 | 855 |
| 2019-07-29 | 3,500 | 3,500 | 3,445 | 3,470 | 49,200 | 867.50 |
| 2019-07-26 | 3,475 | 3,525 | 3,475 | 3,500 | 26,900 | 875 |
| 2019-07-25 | 3,540 | 3,540 | 3,485 | 3,500 | 57,300 | 875 |
| 2019-07-24 | 3,515 | 3,570 | 3,485 | 3,555 | 53,100 | 888.75 |
| 2019-07-23 | 3,570 | 3,570 | 3,505 | 3,525 | 44,700 | 881.25 |
| 2019-07-22 | 3,560 | 3,625 | 3,540 | 3,600 | 65,600 | 900 |
| 2019-07-19 | 3,490 | 3,560 | 3,465 | 3,555 | 74,800 | 888.75 |
| 2019-07-18 | 3,565 | 3,570 | 3,495 | 3,510 | 69,000 | 877.50 |
| 2019-07-17 | 3,630 | 3,635 | 3,575 | 3,595 | 69,400 | 898.75 |
| 2019-07-16 | 3,680 | 3,745 | 3,655 | 3,695 | 100,600 | 923.75 |
| 2019-07-12 | 3,640 | 3,750 | 3,620 | 3,720 | 147,200 | 930 |
| 2019-07-11 | 3,540 | 3,635 | 3,525 | 3,615 | 116,000 | 903.75 |
| 2019-07-10 | 3,675 | 3,675 | 3,480 | 3,510 | 383,300 | 877.50 |
| 2019-07-09 | 3,245 | 3,295 | 3,240 | 3,255 | 36,800 | 813.75 |
| 2019-07-08 | 3,260 | 3,280 | 3,215 | 3,240 | 28,200 | 810 |
| 2019-07-05 | 3,300 | 3,300 | 3,225 | 3,245 | 26,000 | 811.25 |
| 2019-07-04 | 3,270 | 3,290 | 3,255 | 3,275 | 28,400 | 818.75 |
| 2019-07-03 | 3,315 | 3,365 | 3,275 | 3,275 | 31,600 | 818.75 |
| 2019-07-02 | 3,345 | 3,360 | 3,320 | 3,320 | 33,600 | 830 |
| 2019-07-01 | 3,465 | 3,465 | 3,265 | 3,375 | 66,000 | 843.75 |
| 2019-06-28 | 3,205 | 3,300 | 3,205 | 3,255 | 53,100 | 813.75 |
| 2019-06-27 | 3,115 | 3,190 | 3,115 | 3,190 | 42,400 | 797.50 |
| 2019-06-26 | 3,210 | 3,210 | 3,120 | 3,145 | 52,600 | 786.25 |
| 2019-06-25 | 3,275 | 3,285 | 3,185 | 3,210 | 41,400 | 802.50 |
| 2019-06-24 | 3,305 | 3,305 | 3,235 | 3,265 | 25,800 | 816.25 |
| 2019-06-21 | 3,350 | 3,360 | 3,290 | 3,290 | 49,500 | 822.50 |
| 2019-06-20 | 3,470 | 3,485 | 3,360 | 3,375 | 43,300 | 843.75 |
| 2019-06-19 | 3,410 | 3,465 | 3,380 | 3,455 | 57,400 | 863.75 |
| 2019-06-18 | 3,325 | 3,385 | 3,300 | 3,360 | 48,800 | 840 |
| 2019-06-17 | 3,340 | 3,365 | 3,295 | 3,315 | 25,500 | 828.75 |
| 2019-06-14 | 3,340 | 3,355 | 3,295 | 3,350 | 41,800 | 837.50 |
| 2019-06-13 | 3,355 | 3,375 | 3,330 | 3,350 | 28,700 | 837.50 |
| 2019-06-12 | 3,360 | 3,405 | 3,355 | 3,385 | 53,000 | 846.25 |
| 2019-06-11 | 3,330 | 3,365 | 3,330 | 3,360 | 16,200 | 840 |
| 2019-06-10 | 3,320 | 3,345 | 3,300 | 3,330 | 34,500 | 832.50 |
| 2019-06-07 | 3,300 | 3,320 | 3,265 | 3,320 | 24,500 | 830 |
| 2019-06-06 | 3,265 | 3,325 | 3,265 | 3,300 | 23,600 | 825 |
| 2019-06-05 | 3,300 | 3,315 | 3,265 | 3,300 | 26,000 | 825 |
| 2019-06-04 | 3,280 | 3,280 | 3,190 | 3,245 | 52,700 | 811.25 |
| 2019-06-03 | 3,260 | 3,320 | 3,215 | 3,295 | 40,000 | 823.75 |
| 2019-05-31 | 3,280 | 3,330 | 3,225 | 3,290 | 56,400 | 822.50 |
| 2019-05-30 | 3,330 | 3,360 | 3,285 | 3,295 | 30,500 | 823.75 |
| 2019-05-29 | 3,340 | 3,370 | 3,325 | 3,350 | 15,400 | 837.50 |
| 2019-05-28 | 3,385 | 3,385 | 3,310 | 3,380 | 32,200 | 845 |
| 2019-05-27 | 3,365 | 3,380 | 3,335 | 3,365 | 17,500 | 841.25 |
| 2019-05-24 | 3,350 | 3,385 | 3,335 | 3,370 | 17,100 | 842.50 |
| 2019-05-23 | 3,390 | 3,415 | 3,345 | 3,365 | 29,800 | 841.25 |
| 2019-05-22 | 3,450 | 3,465 | 3,385 | 3,385 | 32,300 | 846.25 |
| 2019-05-21 | 3,430 | 3,455 | 3,420 | 3,445 | 34,100 | 861.25 |
| 2019-05-20 | 3,425 | 3,440 | 3,385 | 3,425 | 37,000 | 856.25 |
| 2019-05-17 | 3,400 | 3,505 | 3,370 | 3,425 | 141,700 | 856.25 |
| 2019-05-16 | 3,320 | 3,420 | 3,275 | 3,400 | 74,500 | 850 |
| 2019-05-15 | 3,340 | 3,380 | 3,295 | 3,330 | 56,400 | 832.50 |
| 2019-05-14 | 3,295 | 3,320 | 3,260 | 3,320 | 41,900 | 830 |
| 2019-05-13 | 3,345 | 3,365 | 3,295 | 3,335 | 75,900 | 833.75 |
| 2019-05-10 | 3,430 | 3,430 | 3,340 | 3,345 | 66,100 | 836.25 |
| 2019-05-09 | 3,480 | 3,480 | 3,375 | 3,405 | 57,500 | 851.25 |
| 2019-05-08 | 3,495 | 3,515 | 3,470 | 3,500 | 81,200 | 875 |
| 2019-05-07 | 3,440 | 3,535 | 3,425 | 3,495 | 115,100 | 873.75 |
| 2019-04-26 | 3,530 | 3,530 | 3,395 | 3,405 | 137,500 | 851.25 |
| 2019-04-25 | 3,505 | 3,550 | 3,495 | 3,535 | 69,400 | 883.75 |
| 2019-04-24 | 3,505 | 3,560 | 3,500 | 3,530 | 84,000 | 882.50 |
| 2019-04-23 | 3,390 | 3,565 | 3,365 | 3,555 | 152,600 | 888.75 |
| 2019-04-22 | 3,300 | 3,395 | 3,275 | 3,380 | 45,300 | 845 |
| 2019-04-19 | 3,225 | 3,275 | 3,145 | 3,255 | 82,900 | 813.75 |
| 2019-04-18 | 3,305 | 3,340 | 3,190 | 3,230 | 68,900 | 807.50 |
| 2019-04-17 | 3,395 | 3,415 | 3,280 | 3,320 | 89,100 | 830 |
| 2019-04-16 | 3,380 | 3,410 | 3,295 | 3,395 | 68,900 | 848.75 |
| 2019-04-15 | 3,435 | 3,455 | 3,270 | 3,370 | 98,700 | 842.50 |
| 2019-04-12 | 3,310 | 3,460 | 3,310 | 3,370 | 162,000 | 842.50 |
| 2019-04-11 | 3,150 | 3,310 | 3,080 | 3,285 | 122,300 | 821.25 |
| 2019-04-10 | 3,080 | 3,235 | 3,070 | 3,150 | 230,400 | 787.50 |
| 2019-04-09 | 3,025 | 3,085 | 3,025 | 3,035 | 87,200 | 758.75 |
| 2019-04-08 | 3,050 | 3,075 | 3,010 | 3,010 | 58,300 | 752.50 |
| 2019-04-05 | 3,015 | 3,060 | 3,005 | 3,050 | 55,700 | 762.50 |
| 2019-04-04 | 3,090 | 3,090 | 3,025 | 3,035 | 66,100 | 758.75 |
| 2019-04-03 | 3,060 | 3,145 | 3,035 | 3,115 | 36,700 | 778.75 |
| 2019-04-02 | 3,120 | 3,120 | 3,050 | 3,070 | 48,200 | 767.50 |
| 2019-04-01 | 3,115 | 3,165 | 3,080 | 3,100 | 69,700 | 775 |
| 2019-03-29 | 3,120 | 3,125 | 2,973 | 3,005 | 151,000 | 751.25 |
| 2019-03-28 | 3,150 | 3,155 | 3,130 | 3,135 | 43,600 | 783.75 |
| 2019-03-27 | 3,205 | 3,205 | 3,110 | 3,150 | 38,400 | 787.50 |
| 2019-03-26 | 3,110 | 3,185 | 3,105 | 3,175 | 55,000 | 793.75 |
| 2019-03-25 | 3,130 | 3,130 | 3,065 | 3,085 | 30,400 | 771.25 |
| 2019-03-22 | 3,195 | 3,205 | 3,135 | 3,145 | 38,000 | 786.25 |
| 2019-03-20 | 3,185 | 3,220 | 3,185 | 3,205 | 43,400 | 801.25 |
| 2019-03-19 | 3,190 | 3,205 | 3,155 | 3,190 | 20,600 | 797.50 |
| 2019-03-18 | 3,210 | 3,215 | 3,185 | 3,200 | 22,800 | 800 |
| 2019-03-15 | 3,180 | 3,220 | 3,150 | 3,190 | 48,200 | 797.50 |
| 2019-03-14 | 3,175 | 3,205 | 3,160 | 3,175 | 54,000 | 793.75 |
| 2019-03-13 | 3,140 | 3,160 | 3,055 | 3,140 | 126,200 | 785 |
| 2019-03-12 | 3,230 | 3,260 | 3,140 | 3,170 | 159,900 | 792.50 |
| 2019-03-11 | 3,235 | 3,270 | 3,180 | 3,215 | 96,100 | 803.75 |
| 2019-03-08 | 3,260 | 3,325 | 3,215 | 3,285 | 108,300 | 821.25 |
| 2019-03-07 | 3,220 | 3,255 | 3,150 | 3,205 | 69,600 | 801.25 |
| 2019-03-06 | 3,245 | 3,250 | 3,180 | 3,190 | 70,800 | 797.50 |
| 2019-03-05 | 3,160 | 3,245 | 3,125 | 3,240 | 86,500 | 810 |
| 2019-03-04 | 3,150 | 3,195 | 3,130 | 3,180 | 41,000 | 795 |
| 2019-03-01 | 3,140 | 3,165 | 3,110 | 3,140 | 48,600 | 785 |
| 2019-02-28 | 3,120 | 3,190 | 3,075 | 3,155 | 92,600 | 788.75 |
| 2019-02-27 | 3,125 | 3,145 | 3,090 | 3,120 | 40,800 | 780 |
| 2019-02-26 | 3,115 | 3,260 | 3,085 | 3,110 | 83,000 | 777.50 |
| 2019-02-25 | 3,150 | 3,200 | 3,140 | 3,190 | 147,600 | 797.50 |
| 2019-02-22 | 3,105 | 3,170 | 3,075 | 3,145 | 70,400 | 786.25 |
| 2019-02-21 | 3,080 | 3,140 | 3,065 | 3,110 | 68,700 | 777.50 |
| 2019-02-20 | 3,090 | 3,125 | 3,075 | 3,090 | 63,200 | 772.50 |
| 2019-02-19 | 3,005 | 3,115 | 2,994 | 3,095 | 67,300 | 773.75 |
| 2019-02-18 | 3,015 | 3,035 | 2,971 | 3,035 | 34,600 | 758.75 |
| 2019-02-15 | 2,976 | 3,020 | 2,942 | 3,005 | 47,500 | 751.25 |
| 2019-02-14 | 3,000 | 3,040 | 3,000 | 3,005 | 34,900 | 751.25 |
| 2019-02-13 | 3,045 | 3,045 | 2,988 | 3,020 | 38,600 | 755 |
| 2019-02-12 | 3,070 | 3,095 | 3,030 | 3,050 | 51,800 | 762.50 |
| 2019-02-08 | 2,991 | 3,045 | 2,973 | 3,035 | 37,700 | 758.75 |
| 2019-02-07 | 3,060 | 3,060 | 2,990 | 3,035 | 33,500 | 758.75 |
| 2019-02-06 | 3,080 | 3,085 | 3,050 | 3,060 | 20,200 | 765 |
| 2019-02-05 | 3,100 | 3,100 | 3,050 | 3,075 | 29,400 | 768.75 |
| 2019-02-04 | 3,000 | 3,060 | 2,997 | 3,055 | 42,300 | 763.75 |
| 2019-02-01 | 2,979 | 3,015 | 2,947 | 3,000 | 45,500 | 750 |
| 2019-01-31 | 3,000 | 3,015 | 2,970 | 2,998 | 38,600 | 749.50 |
| 2019-01-30 | 3,025 | 3,035 | 2,963 | 2,965 | 56,400 | 741.25 |
| 2019-01-29 | 3,120 | 3,120 | 3,045 | 3,060 | 37,600 | 765 |
| 2019-01-28 | 3,110 | 3,135 | 3,060 | 3,125 | 39,000 | 781.25 |
| 2019-01-25 | 3,060 | 3,160 | 3,055 | 3,105 | 39,100 | 776.25 |
| 2019-01-24 | 3,115 | 3,140 | 3,055 | 3,090 | 51,300 | 772.50 |
| 2019-01-23 | 3,100 | 3,145 | 3,060 | 3,120 | 83,300 | 780 |
| 2019-01-22 | 3,030 | 3,145 | 2,987 | 3,120 | 79,300 | 780 |
| 2019-01-21 | 3,020 | 3,105 | 3,005 | 3,030 | 79,100 | 757.50 |
| 2019-01-18 | 2,996 | 3,010 | 2,950 | 2,984 | 69,000 | 746 |
| 2019-01-17 | 3,030 | 3,040 | 2,965 | 2,993 | 81,400 | 748.25 |
| 2019-01-16 | 3,085 | 3,090 | 2,995 | 3,045 | 59,600 | 761.25 |
| 2019-01-15 | 3,070 | 3,105 | 3,020 | 3,105 | 68,600 | 776.25 |
| 2019-01-11 | 3,070 | 3,150 | 3,015 | 3,120 | 123,400 | 780 |
| 2019-01-10 | 2,886 | 3,090 | 2,855 | 3,075 | 143,200 | 768.75 |
| 2019-01-09 | 2,816 | 2,970 | 2,788 | 2,901 | 187,300 | 725.25 |
| 2019-01-08 | 2,849 | 2,894 | 2,752 | 2,766 | 80,700 | 691.50 |
| 2019-01-07 | 2,825 | 2,834 | 2,793 | 2,819 | 40,200 | 704.75 |
| 2019-01-04 | 2,655 | 2,748 | 2,629 | 2,746 | 71,200 | 686.50 |
分割・併合履歴 ： [2023-08-30]1株→2株 [2020-02-27]1株→2株 [2013-02-26]1株→2株 [2007-02-23]1株→1.2株 [2005-10-26]1株→1.2株 [2005-02-23]1株→1.1株 [2003-02-25]1株→1.1株
