3498 霞ヶ関キャピタル(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 | 5,500 | 5,520 | 5,120 | 5,160 | 63,200 | 2,580 |
| 2019-12-27 | 4,960 | 5,640 | 4,960 | 5,620 | 170,200 | 2,810 |
| 2019-12-26 | 4,975 | 5,010 | 4,910 | 4,935 | 20,100 | 2,467.50 |
| 2019-12-25 | 4,970 | 5,010 | 4,910 | 4,970 | 18,300 | 2,485 |
| 2019-12-24 | 4,975 | 5,040 | 4,940 | 4,970 | 20,200 | 2,485 |
| 2019-12-23 | 5,160 | 5,210 | 5,030 | 5,030 | 19,500 | 2,515 |
| 2019-12-20 | 5,200 | 5,340 | 5,200 | 5,200 | 10,900 | 2,600 |
| 2019-12-19 | 5,250 | 5,330 | 5,210 | 5,240 | 8,500 | 2,620 |
| 2019-12-18 | 5,420 | 5,420 | 5,200 | 5,230 | 14,400 | 2,615 |
| 2019-12-17 | 5,180 | 5,400 | 5,110 | 5,310 | 29,000 | 2,655 |
| 2019-12-16 | 5,070 | 5,300 | 5,070 | 5,090 | 17,500 | 2,545 |
| 2019-12-13 | 5,230 | 5,230 | 5,030 | 5,060 | 26,200 | 2,530 |
| 2019-12-12 | 5,360 | 5,410 | 5,190 | 5,190 | 23,400 | 2,595 |
| 2019-12-11 | 5,500 | 5,540 | 5,330 | 5,450 | 22,200 | 2,725 |
| 2019-12-10 | 5,600 | 5,600 | 5,430 | 5,460 | 21,200 | 2,730 |
| 2019-12-09 | 5,500 | 5,600 | 5,360 | 5,570 | 21,700 | 2,785 |
| 2019-12-06 | 5,500 | 5,580 | 5,170 | 5,400 | 56,700 | 2,700 |
| 2019-12-05 | 5,670 | 5,740 | 5,550 | 5,550 | 19,500 | 2,775 |
| 2019-12-04 | 5,690 | 5,760 | 5,660 | 5,700 | 9,900 | 2,850 |
| 2019-12-03 | 5,710 | 5,840 | 5,670 | 5,770 | 17,500 | 2,885 |
| 2019-12-02 | 5,800 | 5,870 | 5,720 | 5,720 | 20,700 | 2,860 |
| 2019-11-29 | 5,900 | 6,000 | 5,650 | 5,750 | 48,700 | 2,875 |
| 2019-11-28 | 6,010 | 6,180 | 5,820 | 5,980 | 57,500 | 2,990 |
| 2019-11-27 | 5,920 | 6,020 | 5,920 | 5,950 | 20,800 | 2,975 |
| 2019-11-26 | 5,950 | 6,070 | 5,890 | 5,950 | 31,300 | 2,975 |
| 2019-11-25 | 6,040 | 6,040 | 5,950 | 5,950 | 18,700 | 2,975 |
| 2019-11-22 | 6,050 | 6,070 | 5,950 | 5,970 | 26,300 | 2,985 |
| 2019-11-21 | 6,140 | 6,240 | 5,900 | 5,950 | 74,600 | 2,975 |
| 2019-11-20 | 5,990 | 6,110 | 5,970 | 6,040 | 38,300 | 3,020 |
| 2019-11-19 | 5,750 | 6,110 | 5,740 | 5,910 | 55,700 | 2,955 |
| 2019-11-18 | 5,740 | 5,920 | 5,630 | 5,800 | 95,800 | 2,900 |
| 2019-11-15 | 6,240 | 6,340 | 6,020 | 6,040 | 32,400 | 3,020 |
| 2019-11-14 | 6,420 | 6,650 | 6,270 | 6,300 | 20,000 | 3,150 |
| 2019-11-13 | 6,560 | 6,740 | 6,460 | 6,520 | 23,200 | 3,260 |
| 2019-11-12 | 7,000 | 7,250 | 6,520 | 6,530 | 63,900 | 3,265 |
| 2019-11-11 | 6,300 | 6,950 | 6,180 | 6,600 | 48,200 | 3,300 |
| 2019-11-08 | 6,830 | 6,830 | 6,330 | 6,370 | 66,400 | 3,185 |
| 2019-11-07 | 6,040 | 7,090 | 6,010 | 7,090 | 48,100 | 3,545 |
| 2019-11-06 | 5,760 | 6,090 | 5,560 | 6,090 | 18,600 | 3,045 |
| 2019-11-05 | 6,020 | 6,150 | 5,700 | 5,750 | 17,100 | 2,875 |
| 2019-11-01 | 5,690 | 5,920 | 5,670 | 5,920 | 19,400 | 2,960 |
| 2019-10-31 | 5,730 | 5,900 | 5,510 | 5,890 | 59,600 | 2,945 |
| 2019-10-30 | 6,550 | 6,690 | 6,200 | 6,330 | 43,600 | 3,165 |
| 2019-10-29 | 7,150 | 7,720 | 6,660 | 6,810 | 172,200 | 3,405 |
| 2019-10-28 | 6,630 | 6,930 | 6,350 | 6,930 | 103,300 | 3,465 |
| 2019-10-25 | 6,090 | 6,170 | 5,820 | 5,930 | 125,200 | 2,965 |
| 2019-10-24 | 6,750 | 6,890 | 6,150 | 6,290 | 151,300 | 3,145 |
| 2019-10-23 | 8,120 | 8,130 | 6,430 | 6,950 | 426,200 | 3,475 |
| 2019-10-21 | 7,370 | 7,370 | 7,370 | 7,370 | 6,600 | 3,685 |
| 2019-10-18 | 5,520 | 6,370 | 5,520 | 6,370 | 266,300 | 3,185 |
| 2019-10-17 | 5,180 | 5,370 | 5,010 | 5,370 | 133,500 | 2,685 |
| 2019-10-16 | 4,665 | 4,665 | 4,300 | 4,665 | 148,200 | 2,332.50 |
| 2019-10-15 | 3,965 | 3,965 | 3,965 | 3,965 | 5,400 | 1,982.50 |
| 2019-10-11 | 3,190 | 3,315 | 3,180 | 3,265 | 13,100 | 1,632.50 |
| 2019-10-10 | 3,285 | 3,305 | 3,170 | 3,180 | 5,700 | 1,590 |
| 2019-10-09 | 3,225 | 3,365 | 3,210 | 3,285 | 10,700 | 1,642.50 |
| 2019-10-08 | 3,100 | 3,325 | 3,000 | 3,300 | 24,600 | 1,650 |
| 2019-10-07 | 3,350 | 3,380 | 3,065 | 3,110 | 84,700 | 1,555 |
| 2019-10-04 | 3,280 | 3,280 | 3,240 | 3,280 | 53,300 | 1,640 |
| 2019-10-03 | 2,779 | 2,788 | 2,655 | 2,780 | 5,900 | 1,390 |
| 2019-10-02 | 2,750 | 2,780 | 2,700 | 2,780 | 2,900 | 1,390 |
| 2019-10-01 | 2,788 | 2,793 | 2,655 | 2,758 | 8,700 | 1,379 |
| 2019-09-30 | 2,588 | 2,656 | 2,574 | 2,638 | 4,700 | 1,319 |
| 2019-09-27 | 2,508 | 2,541 | 2,508 | 2,541 | 2,900 | 1,270.50 |
| 2019-09-26 | 2,513 | 2,538 | 2,513 | 2,513 | 1,600 | 1,256.50 |
| 2019-09-25 | 2,529 | 2,529 | 2,501 | 2,528 | 2,300 | 1,264 |
| 2019-09-24 | 2,520 | 2,546 | 2,502 | 2,517 | 1,600 | 1,258.50 |
| 2019-09-20 | 2,492 | 2,571 | 2,492 | 2,498 | 3,300 | 1,249 |
| 2019-09-19 | 2,492 | 2,525 | 2,492 | 2,512 | 4,900 | 1,256 |
| 2019-09-18 | 2,511 | 2,525 | 2,494 | 2,520 | 5,400 | 1,260 |
| 2019-09-17 | 2,520 | 2,522 | 2,510 | 2,511 | 1,600 | 1,255.50 |
| 2019-09-13 | 2,501 | 2,523 | 2,501 | 2,519 | 3,400 | 1,259.50 |
| 2019-09-12 | 2,501 | 2,506 | 2,476 | 2,500 | 3,400 | 1,250 |
| 2019-09-11 | 2,539 | 2,574 | 2,490 | 2,501 | 5,800 | 1,250.50 |
| 2019-09-10 | 2,606 | 2,656 | 2,546 | 2,565 | 4,300 | 1,282.50 |
| 2019-09-09 | 2,646 | 2,650 | 2,599 | 2,610 | 5,200 | 1,305 |
| 2019-09-06 | 2,669 | 2,669 | 2,639 | 2,667 | 3,300 | 1,333.50 |
| 2019-09-05 | 2,630 | 2,677 | 2,615 | 2,650 | 8,700 | 1,325 |
| 2019-09-04 | 2,757 | 2,757 | 2,623 | 2,647 | 7,100 | 1,323.50 |
| 2019-09-03 | 2,800 | 2,803 | 2,715 | 2,758 | 5,900 | 1,379 |
| 2019-09-02 | 2,781 | 2,810 | 2,716 | 2,799 | 9,600 | 1,399.50 |
| 2019-08-30 | 2,870 | 2,921 | 2,790 | 2,831 | 13,700 | 1,415.50 |
| 2019-08-29 | 2,695 | 2,955 | 2,652 | 2,848 | 33,300 | 1,424 |
| 2019-08-28 | 6,290 | 6,300 | 6,050 | 6,200 | 14,900 | 1,550 |
| 2019-08-27 | 6,170 | 6,350 | 6,050 | 6,050 | 17,200 | 1,512.50 |
| 2019-08-26 | 5,960 | 6,170 | 5,950 | 6,150 | 13,400 | 1,537.50 |
| 2019-08-23 | 5,780 | 6,080 | 5,780 | 6,020 | 19,300 | 1,505 |
| 2019-08-22 | 5,640 | 5,920 | 5,610 | 5,780 | 12,100 | 1,445 |
| 2019-08-21 | 5,600 | 5,740 | 5,490 | 5,740 | 17,600 | 1,435 |
| 2019-08-20 | 5,480 | 5,650 | 5,350 | 5,480 | 15,700 | 1,370 |
| 2019-08-19 | 5,320 | 5,320 | 5,210 | 5,280 | 6,700 | 1,320 |
| 2019-08-16 | 5,300 | 5,400 | 5,210 | 5,320 | 15,800 | 1,330 |
| 2019-08-15 | 5,300 | 5,500 | 5,150 | 5,290 | 49,500 | 1,322.50 |
| 2019-08-14 | 4,910 | 4,910 | 4,910 | 4,910 | 6,000 | 1,227.50 |
| 2019-08-13 | 4,115 | 4,215 | 4,115 | 4,210 | 1,100 | 1,052.50 |
| 2019-08-09 | 4,195 | 4,220 | 4,195 | 4,220 | 600 | 1,055 |
| 2019-08-08 | 4,220 | 4,220 | 4,165 | 4,165 | 300 | 1,041.25 |
| 2019-08-07 | 4,160 | 4,225 | 4,085 | 4,220 | 1,900 | 1,055 |
| 2019-08-06 | 4,175 | 4,175 | 4,115 | 4,115 | 700 | 1,028.75 |
| 2019-08-05 | 4,040 | 4,215 | 4,040 | 4,185 | 800 | 1,046.25 |
| 2019-08-02 | 4,230 | 4,245 | 4,135 | 4,230 | 2,100 | 1,057.50 |
| 2019-08-01 | 4,160 | 4,230 | 4,150 | 4,230 | 700 | 1,057.50 |
| 2019-07-31 | 4,200 | 4,235 | 4,180 | 4,230 | 600 | 1,057.50 |
| 2019-07-30 | 4,155 | 4,225 | 4,155 | 4,225 | 800 | 1,056.25 |
| 2019-07-29 | 4,210 | 4,230 | 4,040 | 4,110 | 1,200 | 1,027.50 |
| 2019-07-26 | 4,110 | 4,165 | 4,100 | 4,165 | 900 | 1,041.25 |
| 2019-07-25 | 4,105 | 4,145 | 4,105 | 4,145 | 1,000 | 1,036.25 |
| 2019-07-24 | 4,170 | 4,175 | 4,110 | 4,110 | 1,700 | 1,027.50 |
| 2019-07-23 | 4,165 | 4,180 | 4,110 | 4,170 | 1,900 | 1,042.50 |
| 2019-07-22 | 4,200 | 4,210 | 4,160 | 4,195 | 1,300 | 1,048.75 |
| 2019-07-19 | 4,245 | 4,255 | 4,200 | 4,200 | 800 | 1,050 |
| 2019-07-18 | 4,295 | 4,320 | 4,210 | 4,210 | 1,600 | 1,052.50 |
| 2019-07-17 | 4,325 | 4,350 | 4,250 | 4,295 | 2,300 | 1,073.75 |
| 2019-07-16 | 4,305 | 4,360 | 4,250 | 4,325 | 2,300 | 1,081.25 |
| 2019-07-12 | 4,320 | 4,430 | 4,285 | 4,300 | 4,000 | 1,075 |
| 2019-07-11 | 4,315 | 4,400 | 4,285 | 4,310 | 2,600 | 1,077.50 |
| 2019-07-10 | 4,445 | 4,490 | 4,300 | 4,315 | 3,800 | 1,078.75 |
| 2019-07-09 | 4,565 | 4,565 | 4,360 | 4,375 | 11,000 | 1,093.75 |
| 2019-07-08 | 4,320 | 4,430 | 4,220 | 4,355 | 19,900 | 1,088.75 |
| 2019-07-05 | 4,480 | 5,090 | 4,480 | 4,810 | 32,100 | 1,202.50 |
| 2019-07-04 | 4,385 | 4,480 | 4,385 | 4,480 | 1,800 | 1,120 |
| 2019-07-03 | 4,395 | 4,450 | 4,395 | 4,450 | 1,300 | 1,112.50 |
| 2019-07-02 | 4,310 | 4,450 | 4,260 | 4,425 | 3,100 | 1,106.25 |
| 2019-07-01 | 4,295 | 4,305 | 4,230 | 4,240 | 500 | 1,060 |
| 2019-06-28 | 4,215 | 4,310 | 4,215 | 4,290 | 900 | 1,072.50 |
| 2019-06-27 | 4,280 | 4,280 | 4,280 | 4,280 | 100 | 1,070 |
| 2019-06-26 | 4,295 | 4,300 | 4,185 | 4,240 | 1,700 | 1,060 |
| 2019-06-25 | 4,355 | 4,360 | 4,150 | 4,170 | 3,600 | 1,042.50 |
| 2019-06-24 | 4,415 | 4,460 | 4,360 | 4,395 | 1,300 | 1,098.75 |
| 2019-06-21 | 4,490 | 4,490 | 4,340 | 4,410 | 2,000 | 1,102.50 |
| 2019-06-20 | 4,515 | 4,515 | 4,440 | 4,470 | 1,100 | 1,117.50 |
| 2019-06-19 | 4,510 | 4,570 | 4,445 | 4,445 | 2,300 | 1,111.25 |
| 2019-06-18 | 4,525 | 4,635 | 4,480 | 4,580 | 2,300 | 1,145 |
| 2019-06-17 | 4,700 | 4,700 | 4,560 | 4,640 | 6,600 | 1,160 |
| 2019-06-14 | 4,765 | 4,765 | 4,530 | 4,665 | 12,900 | 1,166.25 |
| 2019-06-13 | 4,600 | 4,700 | 4,340 | 4,485 | 20,900 | 1,121.25 |
| 2019-06-12 | 5,510 | 5,550 | 4,670 | 4,670 | 72,700 | 1,167.50 |
| 2019-06-11 | 4,380 | 4,870 | 4,280 | 4,870 | 37,100 | 1,217.50 |
| 2019-06-10 | 4,330 | 4,330 | 4,120 | 4,170 | 3,300 | 1,042.50 |
| 2019-06-07 | 4,390 | 4,390 | 4,075 | 4,260 | 1,600 | 1,065 |
| 2019-06-06 | 4,250 | 4,590 | 4,240 | 4,250 | 13,300 | 1,062.50 |
| 2019-06-05 | 4,200 | 4,200 | 3,930 | 4,120 | 2,600 | 1,030 |
| 2019-06-04 | 4,020 | 4,170 | 3,800 | 3,980 | 3,700 | 995 |
| 2019-06-03 | 3,900 | 3,925 | 3,800 | 3,810 | 1,200 | 952.50 |
| 2019-05-31 | 4,170 | 4,170 | 4,055 | 4,065 | 2,200 | 1,016.25 |
| 2019-05-30 | 4,070 | 4,240 | 4,000 | 4,240 | 3,700 | 1,060 |
| 2019-05-29 | 4,060 | 4,175 | 4,050 | 4,070 | 5,300 | 1,017.50 |
| 2019-05-28 | 4,390 | 4,390 | 4,150 | 4,200 | 4,600 | 1,050 |
| 2019-05-27 | 4,315 | 4,505 | 4,265 | 4,390 | 4,500 | 1,097.50 |
| 2019-05-24 | 4,645 | 4,645 | 4,250 | 4,485 | 1,200 | 1,121.25 |
| 2019-05-23 | 4,625 | 4,625 | 4,540 | 4,540 | 1,800 | 1,135 |
| 2019-05-22 | 4,735 | 4,735 | 4,645 | 4,645 | 1,200 | 1,161.25 |
| 2019-05-21 | 4,780 | 4,780 | 4,665 | 4,730 | 1,300 | 1,182.50 |
| 2019-05-20 | 4,710 | 4,850 | 4,655 | 4,720 | 2,600 | 1,180 |
| 2019-05-17 | 4,895 | 4,895 | 4,740 | 4,780 | 1,700 | 1,195 |
| 2019-05-16 | 4,900 | 4,975 | 4,595 | 4,595 | 4,400 | 1,148.75 |
| 2019-05-15 | 4,780 | 4,940 | 4,750 | 4,900 | 3,000 | 1,225 |
| 2019-05-14 | 4,430 | 4,780 | 4,430 | 4,780 | 4,400 | 1,195 |
| 2019-05-13 | 4,985 | 4,985 | 4,680 | 4,780 | 3,700 | 1,195 |
| 2019-05-10 | 4,875 | 4,990 | 4,750 | 4,885 | 4,400 | 1,221.25 |
| 2019-05-09 | 5,100 | 5,120 | 4,980 | 5,010 | 3,100 | 1,252.50 |
| 2019-05-08 | 5,240 | 5,250 | 5,080 | 5,120 | 3,800 | 1,280 |
| 2019-05-07 | 5,290 | 5,420 | 5,200 | 5,240 | 5,500 | 1,310 |
| 2019-04-26 | 5,000 | 5,640 | 5,000 | 5,300 | 34,600 | 1,325 |
| 2019-04-25 | 5,060 | 5,060 | 4,885 | 4,945 | 6,500 | 1,236.25 |
| 2019-04-24 | 5,150 | 5,270 | 5,120 | 5,120 | 2,800 | 1,280 |
| 2019-04-23 | 5,380 | 5,410 | 5,160 | 5,220 | 4,200 | 1,305 |
| 2019-04-22 | 5,490 | 5,570 | 5,250 | 5,380 | 9,700 | 1,345 |
| 2019-04-19 | 5,650 | 5,650 | 5,510 | 5,590 | 11,000 | 1,397.50 |
| 2019-04-18 | 5,420 | 5,670 | 5,310 | 5,550 | 16,300 | 1,387.50 |
| 2019-04-17 | 5,890 | 5,890 | 5,180 | 5,500 | 26,400 | 1,375 |
| 2019-04-16 | 5,990 | 6,190 | 5,610 | 5,690 | 54,100 | 1,422.50 |
| 2019-04-15 | 5,420 | 5,890 | 5,360 | 5,690 | 105,700 | 1,422.50 |
| 2019-04-12 | 5,050 | 5,390 | 4,740 | 5,260 | 187,000 | 1,315 |
| 2019-04-11 | 4,075 | 4,705 | 3,950 | 4,705 | 92,700 | 1,176.25 |
| 2019-04-10 | 3,995 | 4,370 | 3,890 | 4,005 | 66,100 | 1,001.25 |
| 2019-04-09 | 4,105 | 4,150 | 3,920 | 3,925 | 21,000 | 981.25 |
| 2019-04-08 | 4,310 | 4,350 | 4,050 | 4,160 | 39,300 | 1,040 |
| 2019-04-05 | 4,370 | 4,955 | 4,280 | 4,450 | 127,700 | 1,112.50 |
| 2019-04-04 | 3,725 | 4,360 | 3,725 | 4,360 | 35,400 | 1,090 |
| 2019-04-03 | 3,490 | 4,000 | 3,490 | 3,660 | 96,400 | 915 |
| 2019-04-02 | 3,630 | 3,705 | 3,440 | 3,465 | 82,100 | 866.25 |
| 2019-04-01 | 4,070 | 4,070 | 4,070 | 4,070 | 2,400 | 1,017.50 |
| 2019-03-29 | 5,050 | 5,150 | 4,650 | 4,770 | 35,100 | 1,192.50 |
| 2019-03-28 | 5,180 | 5,230 | 5,060 | 5,100 | 17,400 | 1,275 |
| 2019-03-27 | 5,180 | 5,410 | 5,100 | 5,230 | 31,800 | 1,307.50 |
| 2019-03-26 | 5,410 | 5,410 | 4,970 | 5,100 | 33,100 | 1,275 |
| 2019-03-25 | 5,400 | 5,420 | 5,140 | 5,390 | 26,000 | 1,347.50 |
| 2019-03-22 | 5,440 | 5,760 | 5,400 | 5,420 | 40,700 | 1,355 |
| 2019-03-20 | 5,820 | 5,910 | 5,570 | 5,600 | 87,300 | 1,400 |
| 2019-03-19 | 5,490 | 6,100 | 5,300 | 5,920 | 186,100 | 1,480 |
| 2019-03-18 | 5,290 | 5,390 | 5,040 | 5,260 | 49,900 | 1,315 |
| 2019-03-15 | 5,790 | 5,960 | 5,000 | 5,120 | 243,100 | 1,280 |
| 2019-03-14 | 5,000 | 5,290 | 4,870 | 5,290 | 170,800 | 1,322.50 |
| 2019-03-13 | 4,850 | 4,850 | 4,500 | 4,590 | 66,100 | 1,147.50 |
| 2019-03-12 | 5,040 | 5,320 | 4,880 | 4,900 | 54,800 | 1,225 |
| 2019-03-11 | 5,400 | 5,400 | 4,835 | 4,990 | 113,800 | 1,247.50 |
| 2019-03-08 | 5,200 | 5,750 | 5,070 | 5,500 | 387,100 | 1,375 |
| 2019-03-07 | 4,690 | 5,250 | 4,420 | 5,000 | 474,500 | 1,250 |
| 2019-03-06 | 3,860 | 4,550 | 3,860 | 4,550 | 115,700 | 1,137.50 |
| 2019-03-05 | 3,970 | 4,120 | 3,850 | 3,850 | 29,700 | 962.50 |
| 2019-03-04 | 4,500 | 4,500 | 4,015 | 4,040 | 40,600 | 1,010 |
| 2019-03-01 | 4,395 | 4,940 | 3,960 | 4,220 | 158,600 | 1,055 |
| 2019-02-28 | 4,255 | 4,465 | 3,840 | 4,465 | 90,000 | 1,116.25 |
| 2019-02-27 | 3,135 | 3,765 | 3,125 | 3,765 | 37,600 | 941.25 |
| 2019-02-26 | 3,480 | 3,480 | 3,010 | 3,065 | 39,200 | 766.25 |
| 2019-02-25 | 3,745 | 3,810 | 3,430 | 3,550 | 56,200 | 887.50 |
| 2019-02-22 | 2,872 | 3,325 | 2,870 | 3,325 | 54,500 | 831.25 |
| 2019-02-21 | 2,598 | 2,880 | 2,598 | 2,822 | 13,200 | 705.50 |
| 2019-02-20 | 2,588 | 2,597 | 2,548 | 2,587 | 4,700 | 646.75 |
| 2019-02-19 | 2,579 | 2,586 | 2,551 | 2,583 | 1,700 | 645.75 |
| 2019-02-18 | 2,588 | 2,588 | 2,526 | 2,537 | 1,200 | 634.25 |
| 2019-02-15 | 2,557 | 2,557 | 2,511 | 2,554 | 1,500 | 638.50 |
| 2019-02-14 | 2,610 | 2,610 | 2,522 | 2,522 | 3,700 | 630.50 |
| 2019-02-13 | 2,625 | 2,626 | 2,591 | 2,591 | 2,200 | 647.75 |
| 2019-02-12 | 2,656 | 2,669 | 2,592 | 2,620 | 4,000 | 655 |
| 2019-02-08 | 2,681 | 2,704 | 2,578 | 2,656 | 8,100 | 664 |
| 2019-02-07 | 2,779 | 2,779 | 2,688 | 2,698 | 5,800 | 674.50 |
| 2019-02-06 | 2,785 | 2,785 | 2,704 | 2,739 | 4,500 | 684.75 |
| 2019-02-05 | 2,889 | 2,890 | 2,741 | 2,791 | 3,700 | 697.75 |
| 2019-02-04 | 2,833 | 2,949 | 2,805 | 2,849 | 3,100 | 712.25 |
| 2019-02-01 | 2,790 | 2,790 | 2,727 | 2,750 | 2,300 | 687.50 |
| 2019-01-31 | 2,703 | 2,810 | 2,702 | 2,800 | 3,000 | 700 |
| 2019-01-30 | 2,851 | 2,851 | 2,725 | 2,750 | 4,400 | 687.50 |
| 2019-01-29 | 2,745 | 2,842 | 2,730 | 2,801 | 3,100 | 700.25 |
| 2019-01-28 | 2,925 | 2,925 | 2,771 | 2,771 | 3,400 | 692.75 |
| 2019-01-25 | 2,947 | 3,060 | 2,911 | 2,911 | 7,500 | 727.75 |
| 2019-01-24 | 2,731 | 2,947 | 2,731 | 2,939 | 5,900 | 734.75 |
| 2019-01-23 | 2,756 | 2,799 | 2,720 | 2,730 | 5,000 | 682.50 |
| 2019-01-22 | 2,859 | 2,872 | 2,550 | 2,706 | 12,500 | 676.50 |
| 2019-01-21 | 2,924 | 3,000 | 2,873 | 2,909 | 6,900 | 727.25 |
| 2019-01-18 | 2,945 | 2,945 | 2,852 | 2,899 | 3,300 | 724.75 |
| 2019-01-17 | 2,979 | 2,979 | 2,821 | 2,895 | 5,300 | 723.75 |
| 2019-01-16 | 2,913 | 3,025 | 2,909 | 2,909 | 5,200 | 727.25 |
| 2019-01-15 | 2,900 | 2,950 | 2,805 | 2,881 | 15,200 | 720.25 |
| 2019-01-11 | 3,285 | 3,330 | 3,235 | 3,290 | 7,600 | 822.50 |
| 2019-01-10 | 3,405 | 3,405 | 3,230 | 3,290 | 14,400 | 822.50 |
| 2019-01-09 | 3,525 | 3,645 | 3,435 | 3,515 | 32,200 | 878.75 |
| 2019-01-08 | 3,025 | 3,425 | 2,989 | 3,270 | 44,100 | 817.50 |
| 2019-01-07 | 3,070 | 3,380 | 2,919 | 2,923 | 37,100 | 730.75 |
| 2019-01-04 | 2,545 | 3,080 | 2,531 | 3,080 | 28,900 | 770 |
分割・併合履歴 ： [2021-08-30]1株→2株 [2019-08-29]1株→2株
