3491 (株)GA technologies 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 | 4,200 | 4,270 | 4,090 | 4,175 | 89,300 | 1,391.67 |
| 2019-12-27 | 4,125 | 4,390 | 4,100 | 4,305 | 222,800 | 1,435 |
| 2019-12-26 | 4,115 | 4,195 | 4,080 | 4,130 | 79,300 | 1,376.67 |
| 2019-12-25 | 4,020 | 4,195 | 4,020 | 4,170 | 218,500 | 1,390 |
| 2019-12-24 | 4,050 | 4,050 | 3,900 | 4,020 | 72,900 | 1,340 |
| 2019-12-23 | 4,085 | 4,125 | 3,990 | 4,050 | 71,800 | 1,350 |
| 2019-12-20 | 3,935 | 4,070 | 3,850 | 4,070 | 107,900 | 1,356.67 |
| 2019-12-19 | 3,950 | 4,085 | 3,950 | 3,975 | 82,600 | 1,325 |
| 2019-12-18 | 4,000 | 4,045 | 3,880 | 3,965 | 130,100 | 1,321.67 |
| 2019-12-17 | 3,705 | 3,910 | 3,665 | 3,885 | 174,300 | 1,295 |
| 2019-12-16 | 3,760 | 3,760 | 3,520 | 3,615 | 173,000 | 1,205 |
| 2019-12-13 | 3,810 | 3,855 | 3,655 | 3,770 | 132,700 | 1,256.67 |
| 2019-12-12 | 4,080 | 4,080 | 3,815 | 3,815 | 139,700 | 1,271.67 |
| 2019-12-11 | 4,000 | 4,090 | 3,900 | 4,030 | 224,200 | 1,343.33 |
| 2019-12-10 | 4,050 | 4,260 | 3,790 | 3,920 | 653,000 | 1,306.67 |
| 2019-12-09 | 4,270 | 4,275 | 3,990 | 4,060 | 183,300 | 1,353.33 |
| 2019-12-06 | 4,185 | 4,190 | 4,055 | 4,130 | 120,800 | 1,376.67 |
| 2019-12-05 | 4,230 | 4,315 | 4,150 | 4,190 | 80,600 | 1,396.67 |
| 2019-12-04 | 4,085 | 4,220 | 4,025 | 4,205 | 185,900 | 1,401.67 |
| 2019-12-03 | 4,045 | 4,115 | 3,990 | 4,085 | 168,400 | 1,361.67 |
| 2019-12-02 | 4,000 | 4,005 | 3,905 | 3,975 | 46,000 | 1,325 |
| 2019-11-29 | 3,900 | 4,045 | 3,845 | 4,010 | 130,200 | 1,336.67 |
| 2019-11-28 | 3,865 | 3,935 | 3,865 | 3,885 | 59,300 | 1,295 |
| 2019-11-27 | 3,895 | 3,980 | 3,820 | 3,880 | 74,700 | 1,293.33 |
| 2019-11-26 | 3,890 | 3,940 | 3,805 | 3,935 | 65,200 | 1,311.67 |
| 2019-11-25 | 3,985 | 3,990 | 3,900 | 3,915 | 55,000 | 1,305 |
| 2019-11-22 | 4,000 | 4,050 | 3,920 | 3,960 | 74,200 | 1,320 |
| 2019-11-21 | 3,855 | 3,995 | 3,855 | 3,975 | 96,600 | 1,325 |
| 2019-11-20 | 3,815 | 3,910 | 3,790 | 3,850 | 67,700 | 1,283.33 |
| 2019-11-19 | 3,770 | 3,835 | 3,740 | 3,815 | 55,400 | 1,271.67 |
| 2019-11-18 | 3,775 | 3,870 | 3,720 | 3,810 | 103,300 | 1,270 |
| 2019-11-15 | 3,730 | 3,815 | 3,700 | 3,775 | 65,300 | 1,258.33 |
| 2019-11-14 | 3,695 | 3,800 | 3,660 | 3,795 | 112,800 | 1,265 |
| 2019-11-13 | 3,510 | 3,690 | 3,500 | 3,690 | 201,300 | 1,230 |
| 2019-11-12 | 3,390 | 3,460 | 3,340 | 3,440 | 92,400 | 1,146.67 |
| 2019-11-11 | 3,195 | 3,400 | 3,160 | 3,390 | 108,600 | 1,130 |
| 2019-11-08 | 3,205 | 3,260 | 3,175 | 3,200 | 95,700 | 1,066.67 |
| 2019-11-07 | 3,050 | 3,205 | 3,035 | 3,190 | 154,000 | 1,063.33 |
| 2019-11-06 | 2,911 | 3,135 | 2,900 | 3,090 | 216,600 | 1,030 |
| 2019-11-05 | 2,885 | 2,948 | 2,850 | 2,911 | 28,400 | 970.33 |
| 2019-11-01 | 2,920 | 2,946 | 2,868 | 2,887 | 48,700 | 962.33 |
| 2019-10-31 | 2,960 | 2,978 | 2,939 | 2,950 | 29,900 | 983.33 |
| 2019-10-30 | 3,040 | 3,040 | 2,962 | 2,969 | 50,500 | 989.67 |
| 2019-10-29 | 3,005 | 3,070 | 2,970 | 3,040 | 42,600 | 1,013.33 |
| 2019-10-28 | 2,976 | 3,045 | 2,951 | 3,005 | 50,900 | 1,001.67 |
| 2019-10-25 | 3,010 | 3,060 | 2,937 | 2,967 | 88,100 | 989 |
| 2019-10-24 | 3,020 | 3,085 | 3,005 | 3,030 | 53,800 | 1,010 |
| 2019-10-23 | 3,110 | 3,110 | 3,015 | 3,045 | 31,500 | 1,015 |
| 2019-10-21 | 3,195 | 3,195 | 3,010 | 3,040 | 105,500 | 1,013.33 |
| 2019-10-18 | 3,165 | 3,240 | 3,105 | 3,160 | 119,200 | 1,053.33 |
| 2019-10-17 | 3,065 | 3,175 | 3,025 | 3,110 | 76,400 | 1,036.67 |
| 2019-10-16 | 3,145 | 3,145 | 3,010 | 3,020 | 76,800 | 1,006.67 |
| 2019-10-15 | 3,255 | 3,255 | 3,080 | 3,145 | 129,900 | 1,048.33 |
| 2019-10-11 | 3,255 | 3,305 | 3,180 | 3,235 | 70,200 | 1,078.33 |
| 2019-10-10 | 3,280 | 3,425 | 3,155 | 3,220 | 178,800 | 1,073.33 |
| 2019-10-09 | 3,170 | 3,270 | 3,150 | 3,240 | 120,800 | 1,080 |
| 2019-10-08 | 3,075 | 3,160 | 3,040 | 3,160 | 87,000 | 1,053.33 |
| 2019-10-07 | 3,015 | 3,070 | 2,961 | 3,035 | 67,700 | 1,011.67 |
| 2019-10-04 | 2,884 | 2,988 | 2,875 | 2,976 | 76,300 | 992 |
| 2019-10-03 | 2,930 | 2,930 | 2,812 | 2,850 | 139,200 | 950 |
| 2019-10-02 | 2,998 | 2,998 | 2,921 | 2,961 | 66,100 | 987 |
| 2019-10-01 | 3,080 | 3,110 | 2,971 | 2,992 | 99,600 | 997.33 |
| 2019-09-30 | 3,000 | 3,095 | 2,998 | 3,055 | 89,700 | 1,018.33 |
| 2019-09-27 | 3,095 | 3,170 | 3,005 | 3,020 | 152,000 | 1,006.67 |
| 2019-09-26 | 3,045 | 3,135 | 3,020 | 3,030 | 112,600 | 1,010 |
| 2019-09-25 | 2,986 | 3,060 | 2,910 | 3,020 | 130,300 | 1,006.67 |
| 2019-09-24 | 2,964 | 3,095 | 2,929 | 2,965 | 119,800 | 988.33 |
| 2019-09-20 | 2,931 | 3,025 | 2,809 | 2,941 | 166,600 | 980.33 |
| 2019-09-19 | 2,950 | 3,020 | 2,941 | 2,946 | 102,400 | 982 |
| 2019-09-18 | 2,910 | 3,120 | 2,900 | 2,935 | 293,500 | 978.33 |
| 2019-09-17 | 2,789 | 2,945 | 2,776 | 2,900 | 338,700 | 966.67 |
| 2019-09-13 | 2,720 | 2,861 | 2,619 | 2,704 | 774,800 | 901.33 |
| 2019-09-12 | 3,020 | 3,020 | 3,020 | 3,020 | 139,600 | 1,006.67 |
| 2019-09-11 | 3,715 | 3,785 | 3,675 | 3,720 | 58,000 | 1,240 |
| 2019-09-10 | 3,755 | 3,800 | 3,710 | 3,710 | 62,800 | 1,236.67 |
| 2019-09-09 | 3,630 | 3,805 | 3,625 | 3,755 | 87,500 | 1,251.67 |
| 2019-09-06 | 3,825 | 3,835 | 3,635 | 3,655 | 140,600 | 1,218.33 |
| 2019-09-05 | 3,865 | 3,905 | 3,800 | 3,825 | 109,900 | 1,275 |
| 2019-09-04 | 3,985 | 4,000 | 3,880 | 3,880 | 64,400 | 1,293.33 |
| 2019-09-03 | 3,975 | 4,065 | 3,915 | 3,970 | 58,500 | 1,323.33 |
| 2019-09-02 | 4,085 | 4,150 | 3,960 | 3,975 | 83,600 | 1,325 |
| 2019-08-30 | 4,105 | 4,180 | 3,810 | 4,085 | 168,700 | 1,361.67 |
| 2019-08-29 | 4,020 | 4,130 | 4,020 | 4,110 | 62,100 | 1,370 |
| 2019-08-28 | 4,020 | 4,100 | 3,970 | 4,040 | 61,400 | 1,346.67 |
| 2019-08-27 | 4,040 | 4,075 | 3,905 | 4,055 | 75,900 | 1,351.67 |
| 2019-08-26 | 3,885 | 4,010 | 3,805 | 3,970 | 107,600 | 1,323.33 |
| 2019-08-23 | 4,075 | 4,075 | 3,895 | 3,995 | 77,400 | 1,331.67 |
| 2019-08-22 | 4,140 | 4,260 | 4,065 | 4,075 | 131,600 | 1,358.33 |
| 2019-08-21 | 3,835 | 4,090 | 3,820 | 4,035 | 85,900 | 1,345 |
| 2019-08-20 | 3,810 | 3,940 | 3,765 | 3,885 | 48,900 | 1,295 |
| 2019-08-19 | 3,920 | 3,930 | 3,790 | 3,810 | 52,800 | 1,270 |
| 2019-08-16 | 3,950 | 3,950 | 3,785 | 3,900 | 81,400 | 1,300 |
| 2019-08-15 | 3,785 | 3,930 | 3,720 | 3,930 | 87,500 | 1,310 |
| 2019-08-14 | 3,925 | 3,930 | 3,775 | 3,925 | 55,500 | 1,308.33 |
| 2019-08-13 | 3,675 | 3,965 | 3,660 | 3,810 | 159,700 | 1,270 |
| 2019-08-09 | 3,770 | 3,805 | 3,710 | 3,715 | 29,800 | 1,238.33 |
| 2019-08-08 | 3,825 | 3,865 | 3,615 | 3,700 | 64,400 | 1,233.33 |
| 2019-08-07 | 3,780 | 3,900 | 3,690 | 3,805 | 71,300 | 1,268.33 |
| 2019-08-06 | 3,640 | 3,805 | 3,635 | 3,775 | 118,300 | 1,258.33 |
| 2019-08-05 | 4,000 | 4,065 | 3,755 | 3,800 | 155,300 | 1,266.67 |
| 2019-08-02 | 4,020 | 4,135 | 3,965 | 4,035 | 91,000 | 1,345 |
| 2019-08-01 | 4,200 | 4,215 | 4,080 | 4,140 | 73,100 | 1,380 |
| 2019-07-31 | 4,105 | 4,275 | 4,070 | 4,220 | 74,000 | 1,406.67 |
| 2019-07-30 | 4,130 | 4,195 | 3,975 | 4,160 | 134,900 | 1,386.67 |
| 2019-07-29 | 4,160 | 4,310 | 4,065 | 4,200 | 114,600 | 1,400 |
| 2019-07-26 | 4,075 | 4,130 | 3,980 | 4,095 | 147,300 | 1,365 |
| 2019-07-25 | 4,225 | 4,360 | 3,925 | 4,145 | 251,500 | 1,381.67 |
| 2019-07-24 | 4,300 | 4,380 | 4,125 | 4,215 | 204,800 | 1,405 |
| 2019-07-23 | 4,390 | 4,420 | 4,210 | 4,305 | 209,500 | 1,435 |
| 2019-07-22 | 4,595 | 4,720 | 4,425 | 4,455 | 163,300 | 1,485 |
| 2019-07-19 | 4,305 | 4,685 | 4,305 | 4,615 | 222,200 | 1,538.33 |
| 2019-07-18 | 4,235 | 4,480 | 4,180 | 4,300 | 198,100 | 1,433.33 |
| 2019-07-17 | 4,120 | 4,360 | 4,050 | 4,320 | 139,300 | 1,440 |
| 2019-07-16 | 4,305 | 4,305 | 4,085 | 4,160 | 180,100 | 1,386.67 |
| 2019-07-12 | 4,000 | 4,435 | 3,970 | 4,350 | 484,800 | 1,450 |
| 2019-07-11 | 3,840 | 3,950 | 3,785 | 3,940 | 141,600 | 1,313.33 |
| 2019-07-10 | 3,675 | 3,925 | 3,665 | 3,855 | 224,900 | 1,285 |
| 2019-07-09 | 3,750 | 3,870 | 3,615 | 3,645 | 161,100 | 1,215 |
| 2019-07-08 | 3,740 | 3,780 | 3,630 | 3,750 | 82,300 | 1,250 |
| 2019-07-05 | 3,600 | 3,785 | 3,575 | 3,750 | 131,900 | 1,250 |
| 2019-07-04 | 3,680 | 3,725 | 3,535 | 3,585 | 179,500 | 1,195 |
| 2019-07-03 | 3,715 | 4,130 | 3,485 | 3,670 | 916,500 | 1,223.33 |
| 2019-07-02 | 3,725 | 3,795 | 3,655 | 3,705 | 125,600 | 1,235 |
| 2019-07-01 | 3,695 | 3,730 | 3,605 | 3,730 | 71,400 | 1,243.33 |
| 2019-06-28 | 3,585 | 3,690 | 3,565 | 3,660 | 56,800 | 1,220 |
| 2019-06-27 | 3,675 | 3,750 | 3,550 | 3,560 | 56,900 | 1,186.67 |
| 2019-06-26 | 3,610 | 3,695 | 3,550 | 3,620 | 56,600 | 1,206.67 |
| 2019-06-25 | 3,785 | 3,840 | 3,580 | 3,640 | 110,000 | 1,213.33 |
| 2019-06-24 | 3,700 | 3,780 | 3,580 | 3,715 | 66,800 | 1,238.33 |
| 2019-06-21 | 3,760 | 3,785 | 3,650 | 3,695 | 68,600 | 1,231.67 |
| 2019-06-20 | 3,775 | 3,865 | 3,710 | 3,775 | 110,800 | 1,258.33 |
| 2019-06-19 | 4,000 | 4,010 | 3,725 | 3,825 | 135,800 | 1,275 |
| 2019-06-18 | 3,980 | 4,080 | 3,910 | 3,935 | 134,600 | 1,311.67 |
| 2019-06-17 | 3,985 | 4,035 | 3,830 | 3,990 | 170,500 | 1,330 |
| 2019-06-14 | 3,715 | 4,045 | 3,685 | 4,045 | 332,700 | 1,348.33 |
| 2019-06-13 | 3,350 | 3,730 | 3,350 | 3,715 | 269,100 | 1,238.33 |
| 2019-06-12 | 3,520 | 3,610 | 3,370 | 3,420 | 117,400 | 1,140 |
| 2019-06-11 | 3,440 | 3,530 | 3,395 | 3,485 | 92,300 | 1,161.67 |
| 2019-06-10 | 3,600 | 3,695 | 3,330 | 3,390 | 216,200 | 1,130 |
| 2019-06-07 | 3,600 | 3,660 | 3,480 | 3,555 | 138,200 | 1,185 |
| 2019-06-06 | 3,555 | 3,615 | 3,505 | 3,575 | 126,700 | 1,191.67 |
| 2019-06-05 | 3,530 | 3,590 | 3,430 | 3,535 | 80,200 | 1,178.33 |
| 2019-06-04 | 3,535 | 3,560 | 3,320 | 3,455 | 100,000 | 1,151.67 |
| 2019-06-03 | 3,465 | 3,615 | 3,370 | 3,420 | 128,300 | 1,140 |
| 2019-05-31 | 3,505 | 3,550 | 3,405 | 3,485 | 122,400 | 1,161.67 |
| 2019-05-30 | 3,240 | 3,590 | 3,230 | 3,500 | 273,400 | 1,166.67 |
| 2019-05-29 | 3,185 | 3,245 | 3,135 | 3,240 | 74,200 | 1,080 |
| 2019-05-28 | 3,200 | 3,235 | 3,115 | 3,170 | 59,600 | 1,056.67 |
| 2019-05-27 | 3,130 | 3,190 | 3,090 | 3,185 | 42,000 | 1,061.67 |
| 2019-05-24 | 3,030 | 3,110 | 3,015 | 3,095 | 27,600 | 1,031.67 |
| 2019-05-23 | 3,110 | 3,190 | 3,055 | 3,070 | 51,600 | 1,023.33 |
| 2019-05-22 | 3,050 | 3,135 | 2,990 | 3,120 | 43,900 | 1,040 |
| 2019-05-21 | 3,100 | 3,110 | 2,975 | 3,000 | 35,100 | 1,000 |
| 2019-05-20 | 3,065 | 3,135 | 3,065 | 3,080 | 36,500 | 1,026.67 |
| 2019-05-17 | 3,005 | 3,075 | 2,982 | 3,060 | 52,500 | 1,020 |
| 2019-05-16 | 2,980 | 3,010 | 2,920 | 2,985 | 27,500 | 995 |
| 2019-05-15 | 2,961 | 3,010 | 2,908 | 2,937 | 42,300 | 979 |
| 2019-05-14 | 2,900 | 3,010 | 2,836 | 2,941 | 61,900 | 980.33 |
| 2019-05-13 | 3,145 | 3,150 | 2,961 | 2,978 | 84,800 | 992.67 |
| 2019-05-10 | 3,200 | 3,240 | 3,085 | 3,140 | 93,400 | 1,046.67 |
| 2019-05-09 | 3,195 | 3,260 | 3,110 | 3,135 | 71,100 | 1,045 |
| 2019-05-08 | 3,025 | 3,180 | 3,025 | 3,140 | 50,500 | 1,046.67 |
| 2019-05-07 | 3,070 | 3,125 | 3,050 | 3,070 | 49,300 | 1,023.33 |
| 2019-04-26 | 3,110 | 3,155 | 3,015 | 3,140 | 55,900 | 1,046.67 |
| 2019-04-25 | 3,115 | 3,220 | 3,055 | 3,075 | 60,500 | 1,025 |
| 2019-04-24 | 3,140 | 3,180 | 3,030 | 3,170 | 57,200 | 1,056.67 |
| 2019-04-23 | 3,050 | 3,180 | 2,873 | 3,085 | 108,500 | 1,028.33 |
| 2019-04-22 | 3,005 | 3,170 | 2,977 | 3,070 | 76,100 | 1,023.33 |
| 2019-04-19 | 3,000 | 3,125 | 3,000 | 3,025 | 103,100 | 1,008.33 |
| 2019-04-18 | 3,100 | 3,110 | 2,927 | 2,927 | 82,700 | 975.67 |
| 2019-04-17 | 2,925 | 3,180 | 2,925 | 3,120 | 199,600 | 1,040 |
| 2019-04-16 | 2,868 | 2,885 | 2,807 | 2,875 | 50,600 | 958.33 |
| 2019-04-15 | 2,857 | 2,911 | 2,783 | 2,868 | 46,700 | 956 |
| 2019-04-12 | 2,890 | 2,905 | 2,770 | 2,836 | 114,100 | 945.33 |
| 2019-04-11 | 2,942 | 2,994 | 2,880 | 2,885 | 84,600 | 961.67 |
| 2019-04-10 | 2,917 | 2,985 | 2,904 | 2,970 | 41,600 | 990 |
| 2019-04-09 | 3,030 | 3,030 | 2,950 | 2,952 | 65,300 | 984 |
| 2019-04-08 | 2,936 | 3,055 | 2,936 | 3,040 | 77,800 | 1,013.33 |
| 2019-04-05 | 2,955 | 2,985 | 2,923 | 2,931 | 94,400 | 977 |
| 2019-04-04 | 2,977 | 3,075 | 2,941 | 2,955 | 67,900 | 985 |
| 2019-04-03 | 3,000 | 3,055 | 2,960 | 2,977 | 102,500 | 992.33 |
| 2019-04-02 | 3,130 | 3,155 | 2,974 | 2,993 | 117,200 | 997.67 |
| 2019-04-01 | 3,300 | 3,325 | 3,045 | 3,100 | 171,200 | 1,033.33 |
| 2019-03-29 | 3,170 | 3,275 | 3,120 | 3,225 | 112,500 | 1,075 |
| 2019-03-28 | 3,220 | 3,390 | 3,150 | 3,180 | 159,200 | 1,060 |
| 2019-03-27 | 3,055 | 3,265 | 3,030 | 3,235 | 188,000 | 1,078.33 |
| 2019-03-26 | 2,950 | 3,125 | 2,895 | 3,000 | 203,700 | 1,000 |
| 2019-03-25 | 2,962 | 2,962 | 2,851 | 2,902 | 140,300 | 967.33 |
| 2019-03-22 | 2,950 | 3,085 | 2,900 | 3,060 | 117,800 | 1,020 |
| 2019-03-20 | 2,949 | 2,952 | 2,877 | 2,891 | 67,000 | 963.67 |
| 2019-03-19 | 2,998 | 3,030 | 2,866 | 2,950 | 125,700 | 983.33 |
| 2019-03-18 | 3,165 | 3,170 | 2,971 | 2,977 | 271,600 | 992.33 |
| 2019-03-15 | 2,907 | 3,185 | 2,890 | 3,125 | 427,200 | 1,041.67 |
| 2019-03-14 | 2,849 | 2,958 | 2,806 | 2,857 | 303,500 | 952.33 |
| 2019-03-13 | 2,693 | 2,750 | 2,664 | 2,716 | 53,800 | 905.33 |
| 2019-03-12 | 2,751 | 2,777 | 2,691 | 2,705 | 75,100 | 901.67 |
| 2019-03-11 | 2,637 | 2,750 | 2,588 | 2,716 | 62,700 | 905.33 |
| 2019-03-08 | 2,713 | 2,725 | 2,615 | 2,624 | 104,400 | 874.67 |
| 2019-03-07 | 2,823 | 2,823 | 2,755 | 2,763 | 79,900 | 921 |
| 2019-03-06 | 2,842 | 2,845 | 2,790 | 2,823 | 56,400 | 941 |
| 2019-03-05 | 2,890 | 2,890 | 2,826 | 2,853 | 57,600 | 951 |
| 2019-03-04 | 2,900 | 2,957 | 2,856 | 2,860 | 64,100 | 953.33 |
| 2019-03-01 | 2,900 | 2,936 | 2,837 | 2,882 | 82,100 | 960.67 |
| 2019-02-28 | 2,975 | 3,010 | 2,877 | 2,905 | 91,200 | 968.33 |
| 2019-02-27 | 3,000 | 3,150 | 2,931 | 2,968 | 205,800 | 989.33 |
| 2019-02-26 | 2,961 | 2,998 | 2,850 | 2,925 | 82,800 | 975 |
| 2019-02-25 | 3,090 | 3,100 | 2,875 | 2,933 | 94,600 | 977.67 |
| 2019-02-22 | 3,030 | 3,090 | 2,981 | 3,050 | 59,500 | 1,016.67 |
| 2019-02-21 | 2,995 | 3,065 | 2,920 | 2,976 | 53,500 | 992 |
| 2019-02-20 | 2,875 | 2,996 | 2,875 | 2,988 | 68,200 | 996 |
| 2019-02-19 | 2,861 | 2,920 | 2,804 | 2,859 | 81,300 | 953 |
| 2019-02-18 | 2,792 | 3,045 | 2,752 | 2,861 | 148,800 | 953.67 |
| 2019-02-15 | 2,830 | 2,840 | 2,609 | 2,700 | 184,000 | 900 |
| 2019-02-14 | 2,999 | 2,999 | 2,801 | 2,840 | 64,900 | 946.67 |
| 2019-02-13 | 2,899 | 2,960 | 2,862 | 2,959 | 41,100 | 986.33 |
| 2019-02-12 | 2,802 | 2,925 | 2,802 | 2,861 | 51,200 | 953.67 |
| 2019-02-08 | 2,871 | 2,925 | 2,775 | 2,790 | 122,400 | 930 |
| 2019-02-07 | 3,080 | 3,110 | 2,881 | 2,921 | 172,800 | 973.67 |
| 2019-02-06 | 3,300 | 3,400 | 3,040 | 3,070 | 205,900 | 1,023.33 |
| 2019-02-05 | 3,070 | 3,330 | 3,070 | 3,295 | 84,300 | 1,098.33 |
| 2019-02-04 | 3,245 | 3,300 | 3,040 | 3,055 | 125,700 | 1,018.33 |
| 2019-02-01 | 3,275 | 3,315 | 3,250 | 3,300 | 24,000 | 1,100 |
| 2019-01-31 | 3,255 | 3,385 | 3,255 | 3,275 | 75,900 | 1,091.67 |
| 2019-01-30 | 3,455 | 3,480 | 3,250 | 3,270 | 146,900 | 1,090 |
| 2019-01-29 | 3,490 | 3,640 | 3,335 | 3,595 | 55,000 | 1,198.33 |
| 2019-01-28 | 3,560 | 3,670 | 3,445 | 3,495 | 50,200 | 1,165 |
| 2019-01-25 | 3,705 | 3,730 | 3,605 | 3,620 | 40,400 | 1,206.67 |
| 2019-01-24 | 3,670 | 3,775 | 3,625 | 3,670 | 104,700 | 1,223.33 |
| 2019-01-23 | 3,475 | 3,670 | 3,460 | 3,575 | 57,700 | 1,191.67 |
| 2019-01-22 | 3,690 | 3,690 | 3,480 | 3,560 | 100,600 | 1,186.67 |
| 2019-01-21 | 3,600 | 3,850 | 3,535 | 3,670 | 181,400 | 1,223.33 |
| 2019-01-18 | 3,490 | 3,575 | 3,410 | 3,435 | 80,000 | 1,145 |
| 2019-01-17 | 3,215 | 3,750 | 3,175 | 3,470 | 193,900 | 1,156.67 |
| 2019-01-16 | 3,325 | 3,325 | 3,145 | 3,145 | 33,200 | 1,048.33 |
| 2019-01-15 | 3,165 | 3,340 | 3,140 | 3,245 | 59,300 | 1,081.67 |
| 2019-01-11 | 3,395 | 3,395 | 3,160 | 3,265 | 55,300 | 1,088.33 |
| 2019-01-10 | 3,200 | 3,385 | 3,110 | 3,305 | 78,600 | 1,101.67 |
| 2019-01-09 | 3,320 | 3,400 | 3,075 | 3,220 | 83,700 | 1,073.33 |
| 2019-01-08 | 3,390 | 3,500 | 3,250 | 3,325 | 66,300 | 1,108.33 |
| 2019-01-07 | 3,500 | 3,530 | 3,280 | 3,340 | 116,700 | 1,113.33 |
| 2019-01-04 | 2,854 | 3,400 | 2,826 | 3,235 | 176,800 | 1,078.33 |
分割・併合履歴 ： [2020-10-29]1株→3株 [2018-09-26]1株→2株
