3107 ダイワボウホールディングス(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 | 6,510 | 6,750 | 6,510 | 6,730 | 161,600 | 1,346 |
| 2019-12-27 | 6,490 | 6,650 | 6,470 | 6,580 | 98,700 | 1,316 |
| 2019-12-26 | 6,390 | 6,460 | 6,370 | 6,460 | 63,000 | 1,292 |
| 2019-12-25 | 6,420 | 6,450 | 6,350 | 6,390 | 49,300 | 1,278 |
| 2019-12-24 | 6,390 | 6,430 | 6,340 | 6,420 | 84,300 | 1,284 |
| 2019-12-23 | 6,520 | 6,530 | 6,360 | 6,410 | 115,100 | 1,282 |
| 2019-12-20 | 6,500 | 6,680 | 6,490 | 6,520 | 150,200 | 1,304 |
| 2019-12-19 | 6,380 | 6,660 | 6,360 | 6,510 | 198,700 | 1,302 |
| 2019-12-18 | 6,440 | 6,450 | 6,290 | 6,390 | 138,500 | 1,278 |
| 2019-12-17 | 6,340 | 6,480 | 6,330 | 6,440 | 126,300 | 1,288 |
| 2019-12-16 | 6,390 | 6,450 | 6,360 | 6,370 | 92,800 | 1,274 |
| 2019-12-13 | 6,480 | 6,490 | 6,340 | 6,390 | 138,300 | 1,278 |
| 2019-12-12 | 6,490 | 6,500 | 6,380 | 6,430 | 82,700 | 1,286 |
| 2019-12-11 | 6,500 | 6,500 | 6,350 | 6,430 | 130,900 | 1,286 |
| 2019-12-10 | 6,250 | 6,510 | 6,240 | 6,500 | 188,500 | 1,300 |
| 2019-12-09 | 6,200 | 6,340 | 6,200 | 6,290 | 153,400 | 1,258 |
| 2019-12-06 | 6,100 | 6,160 | 6,030 | 6,150 | 113,600 | 1,230 |
| 2019-12-05 | 6,030 | 6,150 | 5,960 | 6,150 | 160,600 | 1,230 |
| 2019-12-04 | 5,910 | 6,120 | 5,900 | 6,110 | 266,600 | 1,222 |
| 2019-12-03 | 5,550 | 5,970 | 5,520 | 5,950 | 341,000 | 1,190 |
| 2019-12-02 | 5,600 | 5,620 | 5,540 | 5,580 | 143,900 | 1,116 |
| 2019-11-29 | 5,400 | 5,480 | 5,360 | 5,410 | 125,100 | 1,082 |
| 2019-11-28 | 5,230 | 5,400 | 5,200 | 5,390 | 156,200 | 1,078 |
| 2019-11-27 | 5,210 | 5,270 | 5,200 | 5,220 | 76,600 | 1,044 |
| 2019-11-26 | 5,250 | 5,270 | 5,160 | 5,180 | 113,200 | 1,036 |
| 2019-11-25 | 5,130 | 5,220 | 5,130 | 5,210 | 86,400 | 1,042 |
| 2019-11-22 | 5,120 | 5,220 | 5,080 | 5,110 | 105,600 | 1,022 |
| 2019-11-21 | 5,090 | 5,100 | 5,000 | 5,100 | 91,800 | 1,020 |
| 2019-11-20 | 5,120 | 5,160 | 5,050 | 5,140 | 103,200 | 1,028 |
| 2019-11-19 | 5,080 | 5,130 | 5,070 | 5,120 | 76,700 | 1,024 |
| 2019-11-18 | 5,100 | 5,130 | 5,080 | 5,120 | 59,700 | 1,024 |
| 2019-11-15 | 5,040 | 5,130 | 5,000 | 5,090 | 79,000 | 1,018 |
| 2019-11-14 | 5,170 | 5,170 | 5,040 | 5,070 | 91,800 | 1,014 |
| 2019-11-13 | 5,140 | 5,260 | 5,110 | 5,160 | 119,000 | 1,032 |
| 2019-11-12 | 5,190 | 5,270 | 5,140 | 5,170 | 107,000 | 1,034 |
| 2019-11-11 | 5,180 | 5,230 | 5,110 | 5,190 | 201,400 | 1,038 |
| 2019-11-08 | 4,875 | 5,150 | 4,875 | 5,030 | 371,400 | 1,006 |
| 2019-11-07 | 4,800 | 4,875 | 4,740 | 4,805 | 258,400 | 961 |
| 2019-11-06 | 4,795 | 4,835 | 4,760 | 4,820 | 121,100 | 964 |
| 2019-11-05 | 4,750 | 4,785 | 4,725 | 4,780 | 109,700 | 956 |
| 2019-11-01 | 4,705 | 4,745 | 4,665 | 4,690 | 121,900 | 938 |
| 2019-10-31 | 4,780 | 4,820 | 4,750 | 4,770 | 110,200 | 954 |
| 2019-10-30 | 4,860 | 4,865 | 4,745 | 4,760 | 228,600 | 952 |
| 2019-10-29 | 4,890 | 4,970 | 4,845 | 4,930 | 238,600 | 986 |
| 2019-10-28 | 4,780 | 4,850 | 4,755 | 4,805 | 222,100 | 961 |
| 2019-10-25 | 4,900 | 4,915 | 4,560 | 4,725 | 530,000 | 945 |
| 2019-10-24 | 4,770 | 4,895 | 4,750 | 4,890 | 191,900 | 978 |
| 2019-10-23 | 4,795 | 4,830 | 4,645 | 4,715 | 240,500 | 943 |
| 2019-10-21 | 4,685 | 4,795 | 4,685 | 4,765 | 175,200 | 953 |
| 2019-10-18 | 4,605 | 4,650 | 4,585 | 4,630 | 94,800 | 926 |
| 2019-10-17 | 4,600 | 4,675 | 4,550 | 4,590 | 121,800 | 918 |
| 2019-10-16 | 4,585 | 4,685 | 4,560 | 4,585 | 170,500 | 917 |
| 2019-10-15 | 4,535 | 4,645 | 4,510 | 4,515 | 167,700 | 903 |
| 2019-10-11 | 4,475 | 4,475 | 4,435 | 4,455 | 112,600 | 891 |
| 2019-10-10 | 4,485 | 4,495 | 4,435 | 4,465 | 93,100 | 893 |
| 2019-10-09 | 4,445 | 4,525 | 4,410 | 4,485 | 115,900 | 897 |
| 2019-10-08 | 4,545 | 4,560 | 4,470 | 4,490 | 165,700 | 898 |
| 2019-10-07 | 4,470 | 4,470 | 4,375 | 4,415 | 106,900 | 883 |
| 2019-10-04 | 4,370 | 4,430 | 4,340 | 4,430 | 138,300 | 886 |
| 2019-10-03 | 4,415 | 4,420 | 4,305 | 4,360 | 204,200 | 872 |
| 2019-10-02 | 4,535 | 4,565 | 4,515 | 4,555 | 107,800 | 911 |
| 2019-10-01 | 4,535 | 4,615 | 4,505 | 4,615 | 102,300 | 923 |
| 2019-09-30 | 4,600 | 4,630 | 4,475 | 4,480 | 129,400 | 896 |
| 2019-09-27 | 4,700 | 4,710 | 4,610 | 4,645 | 157,400 | 929 |
| 2019-09-26 | 4,575 | 4,665 | 4,560 | 4,610 | 211,100 | 922 |
| 2019-09-25 | 4,485 | 4,550 | 4,420 | 4,520 | 215,000 | 904 |
| 2019-09-24 | 4,390 | 4,540 | 4,390 | 4,450 | 213,500 | 890 |
| 2019-09-20 | 4,345 | 4,370 | 4,325 | 4,355 | 205,600 | 871 |
| 2019-09-19 | 4,330 | 4,415 | 4,320 | 4,345 | 107,500 | 869 |
| 2019-09-18 | 4,370 | 4,385 | 4,310 | 4,330 | 99,600 | 866 |
| 2019-09-17 | 4,340 | 4,400 | 4,315 | 4,390 | 111,100 | 878 |
| 2019-09-13 | 4,350 | 4,350 | 4,260 | 4,320 | 129,700 | 864 |
| 2019-09-12 | 4,345 | 4,395 | 4,305 | 4,335 | 143,600 | 867 |
| 2019-09-11 | 4,240 | 4,300 | 4,190 | 4,275 | 114,300 | 855 |
| 2019-09-10 | 4,140 | 4,245 | 4,130 | 4,225 | 184,800 | 845 |
| 2019-09-09 | 4,085 | 4,120 | 4,035 | 4,095 | 147,700 | 819 |
| 2019-09-06 | 4,045 | 4,095 | 4,035 | 4,080 | 131,000 | 816 |
| 2019-09-05 | 4,010 | 4,075 | 4,010 | 4,040 | 169,900 | 808 |
| 2019-09-04 | 4,075 | 4,085 | 4,000 | 4,000 | 137,000 | 800 |
| 2019-09-03 | 4,040 | 4,130 | 4,040 | 4,100 | 131,800 | 820 |
| 2019-09-02 | 4,080 | 4,080 | 3,990 | 4,035 | 150,600 | 807 |
| 2019-08-30 | 4,110 | 4,145 | 4,050 | 4,135 | 116,400 | 827 |
| 2019-08-29 | 4,100 | 4,155 | 4,025 | 4,060 | 301,800 | 812 |
| 2019-08-28 | 4,120 | 4,155 | 4,020 | 4,085 | 154,000 | 817 |
| 2019-08-27 | 4,150 | 4,155 | 4,095 | 4,115 | 172,700 | 823 |
| 2019-08-26 | 4,155 | 4,180 | 4,090 | 4,145 | 134,400 | 829 |
| 2019-08-23 | 4,300 | 4,330 | 4,275 | 4,290 | 108,800 | 858 |
| 2019-08-22 | 4,385 | 4,390 | 4,275 | 4,295 | 126,000 | 859 |
| 2019-08-21 | 4,420 | 4,475 | 4,375 | 4,380 | 117,700 | 876 |
| 2019-08-20 | 4,440 | 4,495 | 4,425 | 4,460 | 63,600 | 892 |
| 2019-08-19 | 4,450 | 4,515 | 4,410 | 4,410 | 76,200 | 882 |
| 2019-08-16 | 4,390 | 4,415 | 4,350 | 4,405 | 99,500 | 881 |
| 2019-08-15 | 4,430 | 4,480 | 4,355 | 4,375 | 173,900 | 875 |
| 2019-08-14 | 4,555 | 4,615 | 4,550 | 4,565 | 111,400 | 913 |
| 2019-08-13 | 4,385 | 4,530 | 4,365 | 4,510 | 129,200 | 902 |
| 2019-08-09 | 4,470 | 4,570 | 4,430 | 4,465 | 137,300 | 893 |
| 2019-08-08 | 4,425 | 4,540 | 4,390 | 4,430 | 385,600 | 886 |
| 2019-08-07 | 4,500 | 4,515 | 4,355 | 4,400 | 350,600 | 880 |
| 2019-08-06 | 4,650 | 4,700 | 4,410 | 4,460 | 490,700 | 892 |
| 2019-08-05 | 5,100 | 5,110 | 4,830 | 5,030 | 165,400 | 1,006 |
| 2019-08-02 | 5,210 | 5,250 | 5,060 | 5,120 | 136,600 | 1,024 |
| 2019-08-01 | 5,270 | 5,280 | 5,190 | 5,280 | 90,800 | 1,056 |
| 2019-07-31 | 5,220 | 5,360 | 5,220 | 5,310 | 119,500 | 1,062 |
| 2019-07-30 | 5,220 | 5,430 | 5,220 | 5,250 | 132,800 | 1,050 |
| 2019-07-29 | 5,210 | 5,260 | 5,130 | 5,150 | 111,500 | 1,030 |
| 2019-07-26 | 5,150 | 5,180 | 5,080 | 5,170 | 59,000 | 1,034 |
| 2019-07-25 | 5,130 | 5,230 | 5,130 | 5,190 | 51,100 | 1,038 |
| 2019-07-24 | 5,200 | 5,220 | 5,120 | 5,150 | 67,600 | 1,030 |
| 2019-07-23 | 5,120 | 5,240 | 5,110 | 5,170 | 43,200 | 1,034 |
| 2019-07-22 | 5,120 | 5,210 | 5,110 | 5,130 | 42,700 | 1,026 |
| 2019-07-19 | 5,060 | 5,190 | 5,020 | 5,170 | 76,600 | 1,034 |
| 2019-07-18 | 5,090 | 5,150 | 4,980 | 5,020 | 94,000 | 1,004 |
| 2019-07-17 | 5,030 | 5,160 | 5,030 | 5,160 | 64,200 | 1,032 |
| 2019-07-16 | 5,170 | 5,190 | 5,040 | 5,050 | 95,400 | 1,010 |
| 2019-07-12 | 5,200 | 5,220 | 5,140 | 5,180 | 60,400 | 1,036 |
| 2019-07-11 | 5,120 | 5,170 | 5,090 | 5,120 | 36,800 | 1,024 |
| 2019-07-10 | 5,120 | 5,160 | 5,040 | 5,130 | 55,900 | 1,026 |
| 2019-07-09 | 5,250 | 5,310 | 5,130 | 5,140 | 66,700 | 1,028 |
| 2019-07-08 | 5,200 | 5,300 | 5,200 | 5,280 | 49,300 | 1,056 |
| 2019-07-05 | 5,400 | 5,440 | 5,280 | 5,280 | 84,600 | 1,056 |
| 2019-07-04 | 5,300 | 5,310 | 5,240 | 5,280 | 60,800 | 1,056 |
| 2019-07-03 | 5,260 | 5,330 | 5,250 | 5,290 | 51,600 | 1,058 |
| 2019-07-02 | 5,260 | 5,330 | 5,210 | 5,290 | 67,500 | 1,058 |
| 2019-07-01 | 5,210 | 5,350 | 5,160 | 5,350 | 102,600 | 1,070 |
| 2019-06-28 | 5,140 | 5,210 | 5,090 | 5,130 | 99,200 | 1,026 |
| 2019-06-27 | 5,070 | 5,130 | 5,010 | 5,090 | 54,800 | 1,018 |
| 2019-06-26 | 5,160 | 5,210 | 5,000 | 5,020 | 77,300 | 1,004 |
| 2019-06-25 | 4,950 | 5,040 | 4,940 | 4,985 | 79,800 | 997 |
| 2019-06-24 | 4,955 | 5,020 | 4,895 | 4,990 | 69,300 | 998 |
| 2019-06-21 | 5,130 | 5,130 | 4,955 | 4,985 | 168,300 | 997 |
| 2019-06-20 | 5,040 | 5,110 | 5,000 | 5,060 | 64,200 | 1,012 |
| 2019-06-19 | 4,985 | 5,090 | 4,980 | 5,050 | 99,300 | 1,010 |
| 2019-06-18 | 4,950 | 4,970 | 4,850 | 4,885 | 72,400 | 977 |
| 2019-06-17 | 5,070 | 5,100 | 4,970 | 4,980 | 75,700 | 996 |
| 2019-06-14 | 5,030 | 5,090 | 4,975 | 5,070 | 93,800 | 1,014 |
| 2019-06-13 | 4,960 | 5,030 | 4,940 | 4,980 | 93,700 | 996 |
| 2019-06-12 | 4,970 | 5,040 | 4,955 | 4,980 | 82,000 | 996 |
| 2019-06-11 | 4,850 | 4,955 | 4,810 | 4,940 | 130,700 | 988 |
| 2019-06-10 | 4,775 | 4,825 | 4,730 | 4,805 | 75,900 | 961 |
| 2019-06-07 | 4,645 | 4,735 | 4,595 | 4,720 | 78,400 | 944 |
| 2019-06-06 | 4,670 | 4,710 | 4,620 | 4,630 | 58,500 | 926 |
| 2019-06-05 | 4,750 | 4,790 | 4,620 | 4,675 | 103,800 | 935 |
| 2019-06-04 | 4,470 | 4,635 | 4,445 | 4,615 | 166,800 | 923 |
| 2019-06-03 | 4,450 | 4,485 | 4,385 | 4,400 | 98,700 | 880 |
| 2019-05-31 | 4,640 | 4,675 | 4,545 | 4,555 | 162,200 | 911 |
| 2019-05-30 | 4,585 | 4,670 | 4,570 | 4,640 | 102,700 | 928 |
| 2019-05-29 | 4,635 | 4,675 | 4,450 | 4,550 | 163,400 | 910 |
| 2019-05-28 | 4,690 | 4,700 | 4,565 | 4,685 | 205,500 | 937 |
| 2019-05-27 | 4,660 | 4,770 | 4,620 | 4,740 | 180,600 | 948 |
| 2019-05-24 | 4,490 | 4,620 | 4,460 | 4,610 | 142,100 | 922 |
| 2019-05-23 | 4,495 | 4,530 | 4,465 | 4,500 | 101,000 | 900 |
| 2019-05-22 | 4,435 | 4,495 | 4,380 | 4,490 | 116,700 | 898 |
| 2019-05-21 | 4,390 | 4,485 | 4,350 | 4,365 | 90,400 | 873 |
| 2019-05-20 | 4,380 | 4,445 | 4,335 | 4,420 | 146,000 | 884 |
| 2019-05-17 | 4,540 | 4,570 | 4,310 | 4,350 | 267,200 | 870 |
| 2019-05-16 | 4,405 | 4,545 | 4,340 | 4,515 | 186,700 | 903 |
| 2019-05-15 | 4,570 | 4,570 | 4,435 | 4,495 | 163,800 | 899 |
| 2019-05-14 | 4,530 | 4,590 | 4,375 | 4,500 | 277,200 | 900 |
| 2019-05-13 | 5,230 | 5,420 | 4,475 | 4,490 | 442,900 | 898 |
| 2019-05-10 | 5,240 | 5,350 | 5,240 | 5,270 | 163,900 | 1,054 |
| 2019-05-09 | 5,390 | 5,400 | 5,280 | 5,320 | 174,600 | 1,064 |
| 2019-05-08 | 5,580 | 5,610 | 5,440 | 5,470 | 121,100 | 1,094 |
| 2019-05-07 | 5,660 | 5,780 | 5,610 | 5,730 | 143,200 | 1,146 |
| 2019-04-26 | 5,730 | 5,830 | 5,480 | 5,670 | 307,100 | 1,134 |
| 2019-04-25 | 5,700 | 5,730 | 5,540 | 5,700 | 159,100 | 1,140 |
| 2019-04-24 | 5,720 | 5,810 | 5,680 | 5,720 | 185,100 | 1,144 |
| 2019-04-23 | 5,700 | 5,760 | 5,640 | 5,740 | 120,700 | 1,148 |
| 2019-04-22 | 5,740 | 5,810 | 5,720 | 5,770 | 73,600 | 1,154 |
| 2019-04-19 | 5,830 | 5,900 | 5,770 | 5,790 | 72,900 | 1,158 |
| 2019-04-18 | 6,050 | 6,080 | 5,830 | 5,850 | 95,500 | 1,170 |
| 2019-04-17 | 5,970 | 6,170 | 5,960 | 6,060 | 151,400 | 1,212 |
| 2019-04-16 | 5,940 | 5,970 | 5,880 | 5,940 | 129,900 | 1,188 |
| 2019-04-15 | 6,010 | 6,020 | 5,910 | 6,010 | 101,300 | 1,202 |
| 2019-04-12 | 5,960 | 6,030 | 5,930 | 6,010 | 59,400 | 1,202 |
| 2019-04-11 | 6,060 | 6,140 | 5,960 | 5,990 | 94,700 | 1,198 |
| 2019-04-10 | 6,060 | 6,170 | 6,010 | 6,150 | 102,100 | 1,230 |
| 2019-04-09 | 5,970 | 6,110 | 5,950 | 6,110 | 94,300 | 1,222 |
| 2019-04-08 | 6,000 | 6,070 | 5,910 | 6,050 | 99,100 | 1,210 |
| 2019-04-05 | 5,900 | 6,050 | 5,890 | 6,030 | 97,200 | 1,206 |
| 2019-04-04 | 6,030 | 6,070 | 5,910 | 5,950 | 170,800 | 1,190 |
| 2019-04-03 | 6,260 | 6,310 | 6,100 | 6,130 | 163,600 | 1,226 |
| 2019-04-02 | 6,400 | 6,440 | 6,270 | 6,320 | 76,300 | 1,264 |
| 2019-04-01 | 6,390 | 6,470 | 6,340 | 6,400 | 87,700 | 1,280 |
| 2019-03-29 | 6,360 | 6,380 | 6,290 | 6,370 | 53,700 | 1,274 |
| 2019-03-28 | 6,310 | 6,310 | 6,210 | 6,290 | 86,400 | 1,258 |
| 2019-03-27 | 6,340 | 6,460 | 6,280 | 6,430 | 97,900 | 1,286 |
| 2019-03-26 | 6,280 | 6,390 | 6,280 | 6,390 | 82,000 | 1,278 |
| 2019-03-25 | 6,210 | 6,270 | 6,160 | 6,250 | 58,000 | 1,250 |
| 2019-03-22 | 6,440 | 6,450 | 6,310 | 6,360 | 110,500 | 1,272 |
| 2019-03-20 | 6,460 | 6,540 | 6,410 | 6,540 | 73,800 | 1,308 |
| 2019-03-19 | 6,400 | 6,520 | 6,340 | 6,500 | 112,600 | 1,300 |
| 2019-03-18 | 6,330 | 6,390 | 6,260 | 6,380 | 56,700 | 1,276 |
| 2019-03-15 | 6,310 | 6,390 | 6,270 | 6,320 | 66,100 | 1,264 |
| 2019-03-14 | 6,430 | 6,430 | 6,200 | 6,210 | 61,800 | 1,242 |
| 2019-03-13 | 6,390 | 6,420 | 6,320 | 6,330 | 46,500 | 1,266 |
| 2019-03-12 | 6,360 | 6,480 | 6,360 | 6,410 | 58,300 | 1,282 |
| 2019-03-11 | 6,220 | 6,350 | 6,220 | 6,320 | 43,400 | 1,264 |
| 2019-03-08 | 6,260 | 6,330 | 6,220 | 6,250 | 74,400 | 1,250 |
| 2019-03-07 | 6,330 | 6,450 | 6,310 | 6,400 | 58,800 | 1,280 |
| 2019-03-06 | 6,360 | 6,460 | 6,360 | 6,410 | 51,400 | 1,282 |
| 2019-03-05 | 6,360 | 6,380 | 6,280 | 6,360 | 55,500 | 1,272 |
| 2019-03-04 | 6,310 | 6,430 | 6,310 | 6,400 | 76,600 | 1,280 |
| 2019-03-01 | 6,320 | 6,340 | 6,180 | 6,230 | 101,700 | 1,246 |
| 2019-02-28 | 6,330 | 6,370 | 6,190 | 6,290 | 108,300 | 1,258 |
| 2019-02-27 | 6,420 | 6,460 | 6,330 | 6,400 | 99,600 | 1,280 |
| 2019-02-26 | 6,490 | 6,550 | 6,420 | 6,480 | 42,200 | 1,296 |
| 2019-02-25 | 6,520 | 6,550 | 6,450 | 6,490 | 41,000 | 1,298 |
| 2019-02-22 | 6,440 | 6,520 | 6,370 | 6,500 | 52,700 | 1,300 |
| 2019-02-21 | 6,410 | 6,590 | 6,350 | 6,540 | 89,100 | 1,308 |
| 2019-02-20 | 6,350 | 6,450 | 6,330 | 6,410 | 88,500 | 1,282 |
| 2019-02-19 | 6,410 | 6,470 | 6,320 | 6,350 | 103,400 | 1,270 |
| 2019-02-18 | 6,600 | 6,650 | 6,440 | 6,480 | 165,300 | 1,296 |
| 2019-02-15 | 6,200 | 6,440 | 6,180 | 6,420 | 214,500 | 1,284 |
| 2019-02-14 | 6,100 | 6,180 | 6,020 | 6,140 | 75,800 | 1,228 |
| 2019-02-13 | 6,100 | 6,140 | 6,000 | 6,070 | 72,900 | 1,214 |
| 2019-02-12 | 5,850 | 6,080 | 5,780 | 6,050 | 129,700 | 1,210 |
| 2019-02-08 | 5,960 | 5,990 | 5,740 | 5,830 | 167,000 | 1,166 |
| 2019-02-07 | 6,000 | 6,020 | 5,900 | 5,990 | 86,500 | 1,198 |
| 2019-02-06 | 6,000 | 6,070 | 5,950 | 5,970 | 150,600 | 1,194 |
| 2019-02-05 | 5,910 | 5,960 | 5,780 | 5,950 | 116,900 | 1,190 |
| 2019-02-04 | 5,850 | 5,950 | 5,810 | 5,950 | 112,500 | 1,190 |
| 2019-02-01 | 5,880 | 5,880 | 5,690 | 5,750 | 102,700 | 1,150 |
| 2019-01-31 | 5,740 | 5,940 | 5,700 | 5,830 | 138,900 | 1,166 |
| 2019-01-30 | 5,740 | 5,810 | 5,590 | 5,660 | 193,500 | 1,132 |
| 2019-01-29 | 5,700 | 5,840 | 5,600 | 5,800 | 160,000 | 1,160 |
| 2019-01-28 | 5,440 | 5,790 | 5,420 | 5,620 | 252,000 | 1,124 |
| 2019-01-25 | 5,270 | 5,340 | 5,230 | 5,280 | 52,200 | 1,056 |
| 2019-01-24 | 5,230 | 5,300 | 5,170 | 5,290 | 26,400 | 1,058 |
| 2019-01-23 | 5,170 | 5,290 | 5,120 | 5,250 | 44,000 | 1,050 |
| 2019-01-22 | 5,340 | 5,370 | 5,190 | 5,240 | 51,700 | 1,048 |
| 2019-01-21 | 5,370 | 5,390 | 5,250 | 5,270 | 46,200 | 1,054 |
| 2019-01-18 | 5,320 | 5,380 | 5,220 | 5,270 | 62,300 | 1,054 |
| 2019-01-17 | 5,180 | 5,270 | 5,170 | 5,220 | 77,100 | 1,044 |
| 2019-01-16 | 5,200 | 5,200 | 5,060 | 5,080 | 70,300 | 1,016 |
| 2019-01-15 | 5,000 | 5,190 | 4,990 | 5,170 | 36,800 | 1,034 |
| 2019-01-11 | 5,160 | 5,180 | 5,060 | 5,100 | 58,900 | 1,020 |
| 2019-01-10 | 5,110 | 5,150 | 5,060 | 5,090 | 53,200 | 1,018 |
| 2019-01-09 | 5,270 | 5,290 | 5,100 | 5,160 | 81,500 | 1,032 |
| 2019-01-08 | 5,270 | 5,390 | 5,200 | 5,200 | 151,900 | 1,040 |
| 2019-01-07 | 5,050 | 5,170 | 5,050 | 5,140 | 81,900 | 1,028 |
| 2019-01-04 | 4,910 | 4,940 | 4,775 | 4,840 | 67,900 | 968 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
