3697 (株)SHIFT 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 | 7,990 | 8,000 | 7,810 | 7,980 | 101,500 | 532 |
| 2019-12-27 | 7,970 | 8,120 | 7,950 | 8,060 | 103,200 | 537.33 |
| 2019-12-26 | 7,900 | 8,150 | 7,900 | 7,950 | 211,500 | 530 |
| 2019-12-25 | 7,810 | 7,900 | 7,800 | 7,870 | 65,700 | 524.67 |
| 2019-12-24 | 7,770 | 7,900 | 7,730 | 7,870 | 88,600 | 524.67 |
| 2019-12-23 | 7,830 | 7,860 | 7,690 | 7,810 | 79,500 | 520.67 |
| 2019-12-20 | 7,670 | 7,820 | 7,560 | 7,750 | 174,800 | 516.67 |
| 2019-12-19 | 7,910 | 8,030 | 7,660 | 7,700 | 179,300 | 513.33 |
| 2019-12-18 | 7,850 | 7,920 | 7,750 | 7,920 | 98,400 | 528 |
| 2019-12-17 | 7,760 | 7,920 | 7,660 | 7,880 | 107,200 | 525.33 |
| 2019-12-16 | 7,640 | 7,920 | 7,640 | 7,780 | 119,700 | 518.67 |
| 2019-12-13 | 7,880 | 7,880 | 7,610 | 7,640 | 135,100 | 509.33 |
| 2019-12-12 | 7,810 | 7,880 | 7,710 | 7,780 | 102,000 | 518.67 |
| 2019-12-11 | 7,800 | 7,890 | 7,770 | 7,850 | 77,700 | 523.33 |
| 2019-12-10 | 7,770 | 7,960 | 7,700 | 7,840 | 132,800 | 522.67 |
| 2019-12-09 | 7,670 | 7,800 | 7,580 | 7,780 | 126,900 | 518.67 |
| 2019-12-06 | 7,420 | 7,800 | 7,330 | 7,720 | 314,900 | 514.67 |
| 2019-12-05 | 8,330 | 8,360 | 7,570 | 7,610 | 339,500 | 507.33 |
| 2019-12-04 | 8,130 | 8,190 | 8,010 | 8,180 | 165,100 | 545.33 |
| 2019-12-03 | 7,910 | 8,280 | 7,900 | 8,140 | 345,100 | 542.67 |
| 2019-12-02 | 7,860 | 8,000 | 7,780 | 7,980 | 139,200 | 532 |
| 2019-11-29 | 7,740 | 7,900 | 7,660 | 7,860 | 232,500 | 524 |
| 2019-11-28 | 7,870 | 7,990 | 7,750 | 7,760 | 577,100 | 517.33 |
| 2019-11-27 | 7,740 | 7,790 | 7,520 | 7,760 | 233,700 | 517.33 |
| 2019-11-26 | 7,700 | 7,860 | 7,580 | 7,860 | 182,400 | 524 |
| 2019-11-25 | 7,860 | 7,900 | 7,670 | 7,700 | 112,400 | 513.33 |
| 2019-11-22 | 7,730 | 7,850 | 7,640 | 7,840 | 155,900 | 522.67 |
| 2019-11-21 | 7,860 | 7,860 | 7,670 | 7,840 | 247,700 | 522.67 |
| 2019-11-20 | 7,950 | 7,990 | 7,770 | 7,970 | 233,700 | 531.33 |
| 2019-11-19 | 7,900 | 8,100 | 7,800 | 7,970 | 346,800 | 531.33 |
| 2019-11-18 | 7,500 | 7,820 | 7,470 | 7,700 | 251,000 | 513.33 |
| 2019-11-15 | 7,350 | 7,460 | 7,260 | 7,440 | 123,900 | 496 |
| 2019-11-14 | 7,240 | 7,300 | 7,120 | 7,270 | 161,700 | 484.67 |
| 2019-11-13 | 7,110 | 7,350 | 7,060 | 7,100 | 242,600 | 473.33 |
| 2019-11-12 | 6,880 | 6,970 | 6,800 | 6,970 | 141,300 | 464.67 |
| 2019-11-11 | 6,650 | 6,910 | 6,650 | 6,910 | 191,300 | 460.67 |
| 2019-11-08 | 6,590 | 6,820 | 6,590 | 6,650 | 204,700 | 443.33 |
| 2019-11-07 | 6,300 | 6,560 | 6,250 | 6,560 | 126,800 | 437.33 |
| 2019-11-06 | 6,590 | 6,600 | 6,370 | 6,400 | 184,600 | 426.67 |
| 2019-11-05 | 6,550 | 6,720 | 6,550 | 6,690 | 180,500 | 446 |
| 2019-11-01 | 6,210 | 6,520 | 6,200 | 6,450 | 222,400 | 430 |
| 2019-10-31 | 6,150 | 6,210 | 6,120 | 6,210 | 137,400 | 414 |
| 2019-10-30 | 5,950 | 6,150 | 5,940 | 6,070 | 138,400 | 404.67 |
| 2019-10-29 | 6,090 | 6,200 | 5,970 | 5,970 | 130,100 | 398 |
| 2019-10-28 | 6,120 | 6,160 | 5,990 | 6,100 | 144,000 | 406.67 |
| 2019-10-25 | 6,150 | 6,150 | 6,020 | 6,130 | 101,800 | 408.67 |
| 2019-10-24 | 6,130 | 6,220 | 6,060 | 6,140 | 186,500 | 409.33 |
| 2019-10-23 | 6,160 | 6,170 | 6,030 | 6,120 | 105,400 | 408 |
| 2019-10-21 | 6,140 | 6,220 | 6,050 | 6,160 | 121,800 | 410.67 |
| 2019-10-18 | 5,920 | 6,140 | 5,860 | 6,120 | 226,300 | 408 |
| 2019-10-17 | 5,880 | 6,090 | 5,810 | 5,880 | 242,600 | 392 |
| 2019-10-16 | 6,290 | 6,290 | 5,770 | 5,890 | 338,000 | 392.67 |
| 2019-10-15 | 5,990 | 6,210 | 5,870 | 6,190 | 449,400 | 412.67 |
| 2019-10-11 | 5,760 | 6,140 | 5,640 | 6,030 | 1,186,100 | 402 |
| 2019-10-10 | 5,550 | 5,550 | 5,090 | 5,160 | 267,800 | 344 |
| 2019-10-09 | 5,670 | 5,750 | 5,490 | 5,550 | 188,100 | 370 |
| 2019-10-08 | 5,830 | 5,860 | 5,730 | 5,750 | 121,700 | 383.33 |
| 2019-10-07 | 5,770 | 5,900 | 5,710 | 5,830 | 162,900 | 388.67 |
| 2019-10-04 | 5,770 | 5,820 | 5,670 | 5,770 | 152,400 | 384.67 |
| 2019-10-03 | 5,680 | 5,770 | 5,660 | 5,730 | 187,800 | 382 |
| 2019-10-02 | 5,590 | 5,780 | 5,590 | 5,730 | 218,500 | 382 |
| 2019-10-01 | 5,550 | 5,610 | 5,460 | 5,610 | 325,800 | 374 |
| 2019-09-30 | 5,300 | 5,360 | 5,250 | 5,340 | 61,400 | 356 |
| 2019-09-27 | 5,360 | 5,450 | 5,310 | 5,350 | 55,200 | 356.67 |
| 2019-09-26 | 5,340 | 5,400 | 5,300 | 5,330 | 70,200 | 355.33 |
| 2019-09-25 | 5,280 | 5,320 | 5,230 | 5,320 | 48,800 | 354.67 |
| 2019-09-24 | 5,350 | 5,350 | 5,270 | 5,300 | 58,300 | 353.33 |
| 2019-09-20 | 5,310 | 5,360 | 5,270 | 5,290 | 75,400 | 352.67 |
| 2019-09-19 | 5,170 | 5,310 | 5,170 | 5,300 | 113,900 | 353.33 |
| 2019-09-18 | 5,100 | 5,240 | 5,060 | 5,100 | 95,500 | 340 |
| 2019-09-17 | 4,940 | 5,120 | 4,940 | 5,110 | 104,600 | 340.67 |
| 2019-09-13 | 4,995 | 5,000 | 4,915 | 4,940 | 56,600 | 329.33 |
| 2019-09-12 | 5,050 | 5,050 | 4,835 | 4,950 | 163,200 | 330 |
| 2019-09-11 | 4,900 | 5,040 | 4,855 | 4,990 | 80,100 | 332.67 |
| 2019-09-10 | 5,050 | 5,050 | 4,880 | 4,900 | 144,200 | 326.67 |
| 2019-09-09 | 4,805 | 5,060 | 4,785 | 5,040 | 108,700 | 336 |
| 2019-09-06 | 4,955 | 4,960 | 4,790 | 4,815 | 137,400 | 321 |
| 2019-09-05 | 4,980 | 5,020 | 4,880 | 4,935 | 145,900 | 329 |
| 2019-09-04 | 4,970 | 5,050 | 4,910 | 4,960 | 102,200 | 330.67 |
| 2019-09-03 | 5,140 | 5,180 | 4,950 | 4,990 | 171,000 | 332.67 |
| 2019-09-02 | 5,320 | 5,340 | 5,120 | 5,130 | 121,600 | 342 |
| 2019-08-30 | 5,400 | 5,450 | 5,360 | 5,400 | 186,100 | 360 |
| 2019-08-29 | 5,360 | 5,430 | 5,280 | 5,320 | 115,800 | 354.67 |
| 2019-08-28 | 5,180 | 5,380 | 5,180 | 5,340 | 215,200 | 356 |
| 2019-08-27 | 5,120 | 5,260 | 5,060 | 5,180 | 142,800 | 345.33 |
| 2019-08-26 | 4,925 | 5,120 | 4,880 | 5,060 | 169,700 | 337.33 |
| 2019-08-23 | 5,080 | 5,120 | 4,895 | 5,070 | 211,000 | 338 |
| 2019-08-22 | 5,440 | 5,440 | 5,110 | 5,120 | 174,400 | 341.33 |
| 2019-08-21 | 5,280 | 5,450 | 5,270 | 5,400 | 175,000 | 360 |
| 2019-08-20 | 5,250 | 5,320 | 5,170 | 5,310 | 129,600 | 354 |
| 2019-08-19 | 5,280 | 5,280 | 5,160 | 5,170 | 78,300 | 344.67 |
| 2019-08-16 | 5,110 | 5,250 | 5,030 | 5,210 | 175,100 | 347.33 |
| 2019-08-15 | 4,880 | 5,060 | 4,865 | 5,010 | 160,400 | 334 |
| 2019-08-14 | 4,795 | 5,040 | 4,795 | 4,995 | 194,600 | 333 |
| 2019-08-13 | 4,615 | 4,780 | 4,600 | 4,725 | 110,900 | 315 |
| 2019-08-09 | 4,870 | 4,935 | 4,685 | 4,700 | 94,500 | 313.33 |
| 2019-08-08 | 4,830 | 4,970 | 4,745 | 4,800 | 115,700 | 320 |
| 2019-08-07 | 4,830 | 4,865 | 4,760 | 4,815 | 94,700 | 321 |
| 2019-08-06 | 4,605 | 4,845 | 4,605 | 4,775 | 189,500 | 318.33 |
| 2019-08-05 | 4,955 | 4,960 | 4,585 | 4,815 | 298,400 | 321 |
| 2019-08-02 | 5,030 | 5,180 | 5,000 | 5,010 | 105,400 | 334 |
| 2019-08-01 | 5,060 | 5,200 | 5,060 | 5,110 | 87,900 | 340.67 |
| 2019-07-31 | 5,120 | 5,240 | 5,060 | 5,110 | 160,400 | 340.67 |
| 2019-07-30 | 5,040 | 5,400 | 5,040 | 5,240 | 574,400 | 349.33 |
| 2019-07-29 | 4,720 | 4,940 | 4,700 | 4,920 | 349,100 | 328 |
| 2019-07-26 | 4,590 | 4,680 | 4,560 | 4,600 | 245,600 | 306.67 |
| 2019-07-25 | 4,750 | 4,795 | 4,590 | 4,640 | 346,700 | 309.33 |
| 2019-07-24 | 4,940 | 4,940 | 4,745 | 4,770 | 195,400 | 318 |
| 2019-07-23 | 4,760 | 4,925 | 4,725 | 4,900 | 308,300 | 326.67 |
| 2019-07-22 | 5,030 | 5,040 | 4,805 | 4,805 | 305,000 | 320.33 |
| 2019-07-19 | 4,960 | 5,240 | 4,960 | 5,170 | 334,600 | 344.67 |
| 2019-07-18 | 5,270 | 5,270 | 4,870 | 4,900 | 446,700 | 326.67 |
| 2019-07-17 | 5,660 | 5,660 | 5,290 | 5,340 | 242,300 | 356 |
| 2019-07-16 | 5,590 | 5,810 | 5,500 | 5,560 | 219,900 | 370.67 |
| 2019-07-12 | 5,730 | 5,880 | 5,270 | 5,620 | 721,400 | 374.67 |
| 2019-07-11 | 5,950 | 6,200 | 5,920 | 6,030 | 293,700 | 402 |
| 2019-07-10 | 5,900 | 5,980 | 5,820 | 5,920 | 97,700 | 394.67 |
| 2019-07-09 | 5,860 | 6,020 | 5,840 | 5,900 | 143,200 | 393.33 |
| 2019-07-08 | 5,900 | 6,070 | 5,880 | 5,930 | 221,300 | 395.33 |
| 2019-07-05 | 5,880 | 5,920 | 5,720 | 5,860 | 169,500 | 390.67 |
| 2019-07-04 | 5,830 | 5,870 | 5,670 | 5,850 | 115,400 | 390 |
| 2019-07-03 | 5,940 | 5,960 | 5,800 | 5,850 | 83,200 | 390 |
| 2019-07-02 | 5,880 | 5,940 | 5,800 | 5,930 | 104,100 | 395.33 |
| 2019-07-01 | 5,620 | 5,990 | 5,460 | 5,910 | 220,700 | 394 |
| 2019-06-28 | 5,710 | 5,730 | 5,570 | 5,590 | 44,500 | 372.67 |
| 2019-06-27 | 5,620 | 5,710 | 5,530 | 5,710 | 82,300 | 380.67 |
| 2019-06-26 | 5,630 | 5,760 | 5,500 | 5,660 | 79,700 | 377.33 |
| 2019-06-25 | 5,920 | 5,920 | 5,540 | 5,730 | 165,200 | 382 |
| 2019-06-24 | 5,890 | 5,970 | 5,800 | 5,970 | 81,200 | 398 |
| 2019-06-21 | 6,140 | 6,160 | 5,880 | 5,880 | 101,200 | 392 |
| 2019-06-20 | 6,160 | 6,270 | 5,850 | 6,160 | 277,100 | 410.67 |
| 2019-06-19 | 6,490 | 6,570 | 6,030 | 6,120 | 191,500 | 408 |
| 2019-06-18 | 6,640 | 6,640 | 6,260 | 6,400 | 157,300 | 426.67 |
| 2019-06-17 | 6,670 | 6,770 | 6,580 | 6,660 | 181,300 | 444 |
| 2019-06-14 | 6,500 | 6,690 | 6,430 | 6,670 | 174,000 | 444.67 |
| 2019-06-13 | 6,480 | 6,480 | 6,330 | 6,410 | 109,600 | 427.33 |
| 2019-06-12 | 6,160 | 6,500 | 6,110 | 6,480 | 152,300 | 432 |
| 2019-06-11 | 6,170 | 6,260 | 6,090 | 6,220 | 85,900 | 414.67 |
| 2019-06-10 | 6,090 | 6,270 | 6,050 | 6,170 | 94,100 | 411.33 |
| 2019-06-07 | 6,270 | 6,270 | 5,860 | 5,990 | 267,400 | 399.33 |
| 2019-06-06 | 6,310 | 6,650 | 6,210 | 6,300 | 327,400 | 420 |
| 2019-06-05 | 6,050 | 6,200 | 5,990 | 6,180 | 105,000 | 412 |
| 2019-06-04 | 5,890 | 6,100 | 5,860 | 5,950 | 78,600 | 396.67 |
| 2019-06-03 | 5,860 | 5,970 | 5,780 | 5,860 | 71,600 | 390.67 |
| 2019-05-31 | 5,950 | 6,020 | 5,800 | 5,950 | 81,900 | 396.67 |
| 2019-05-30 | 6,120 | 6,190 | 5,880 | 5,950 | 129,500 | 396.67 |
| 2019-05-29 | 6,050 | 6,210 | 5,970 | 6,030 | 113,200 | 402 |
| 2019-05-28 | 5,870 | 6,190 | 5,840 | 6,100 | 179,100 | 406.67 |
| 2019-05-27 | 5,820 | 5,940 | 5,820 | 5,890 | 92,200 | 392.67 |
| 2019-05-24 | 5,580 | 5,750 | 5,490 | 5,720 | 89,000 | 381.33 |
| 2019-05-23 | 5,650 | 5,770 | 5,590 | 5,640 | 58,500 | 376 |
| 2019-05-22 | 5,730 | 5,920 | 5,580 | 5,640 | 129,500 | 376 |
| 2019-05-21 | 5,760 | 5,860 | 5,580 | 5,640 | 125,000 | 376 |
| 2019-05-20 | 5,940 | 6,130 | 5,730 | 5,810 | 284,800 | 387.33 |
| 2019-05-17 | 5,460 | 5,790 | 5,440 | 5,640 | 167,200 | 376 |
| 2019-05-16 | 5,600 | 5,670 | 5,370 | 5,420 | 115,800 | 361.33 |
| 2019-05-15 | 5,660 | 5,770 | 5,480 | 5,560 | 85,200 | 370.67 |
| 2019-05-14 | 5,450 | 5,670 | 5,420 | 5,610 | 82,600 | 374 |
| 2019-05-13 | 5,560 | 5,680 | 5,400 | 5,600 | 108,900 | 373.33 |
| 2019-05-10 | 5,520 | 5,650 | 5,430 | 5,560 | 113,800 | 370.67 |
| 2019-05-09 | 5,700 | 5,770 | 5,580 | 5,590 | 89,400 | 372.67 |
| 2019-05-08 | 5,910 | 5,910 | 5,680 | 5,710 | 165,500 | 380.67 |
| 2019-05-07 | 6,170 | 6,220 | 6,060 | 6,110 | 81,900 | 407.33 |
| 2019-04-26 | 6,000 | 6,090 | 5,950 | 6,090 | 68,700 | 406 |
| 2019-04-25 | 6,020 | 6,130 | 5,990 | 6,070 | 143,500 | 404.67 |
| 2019-04-24 | 6,100 | 6,230 | 6,020 | 6,190 | 107,400 | 412.67 |
| 2019-04-23 | 6,100 | 6,240 | 5,980 | 6,150 | 123,700 | 410 |
| 2019-04-22 | 5,850 | 6,060 | 5,770 | 6,040 | 134,700 | 402.67 |
| 2019-04-19 | 6,060 | 6,180 | 6,000 | 6,050 | 121,800 | 403.33 |
| 2019-04-18 | 6,170 | 6,330 | 6,000 | 6,040 | 290,800 | 402.67 |
| 2019-04-17 | 5,990 | 6,250 | 5,980 | 6,200 | 427,100 | 413.33 |
| 2019-04-16 | 5,780 | 5,910 | 5,680 | 5,840 | 343,500 | 389.33 |
| 2019-04-15 | 5,300 | 5,830 | 5,300 | 5,750 | 624,600 | 383.33 |
| 2019-04-12 | 5,000 | 5,240 | 5,000 | 5,140 | 519,400 | 342.67 |
| 2019-04-11 | 4,960 | 5,080 | 4,840 | 4,860 | 235,800 | 324 |
| 2019-04-10 | 4,520 | 5,000 | 4,510 | 4,990 | 257,200 | 332.67 |
| 2019-04-09 | 4,510 | 4,620 | 4,470 | 4,565 | 63,300 | 304.33 |
| 2019-04-08 | 4,735 | 4,750 | 4,535 | 4,550 | 119,600 | 303.33 |
| 2019-04-05 | 4,745 | 4,810 | 4,690 | 4,795 | 114,000 | 319.67 |
| 2019-04-04 | 4,755 | 4,790 | 4,660 | 4,675 | 82,200 | 311.67 |
| 2019-04-03 | 4,700 | 4,740 | 4,600 | 4,710 | 156,700 | 314 |
| 2019-04-02 | 4,665 | 4,710 | 4,485 | 4,650 | 137,100 | 310 |
| 2019-04-01 | 4,680 | 4,950 | 4,620 | 4,715 | 244,400 | 314.33 |
| 2019-03-29 | 4,350 | 4,445 | 4,290 | 4,435 | 114,700 | 295.67 |
| 2019-03-28 | 4,280 | 4,385 | 4,225 | 4,240 | 94,900 | 282.67 |
| 2019-03-27 | 4,175 | 4,310 | 4,140 | 4,250 | 121,800 | 283.33 |
| 2019-03-26 | 4,010 | 4,150 | 4,010 | 4,105 | 105,500 | 273.67 |
| 2019-03-25 | 3,895 | 4,000 | 3,880 | 3,965 | 75,900 | 264.33 |
| 2019-03-22 | 4,100 | 4,140 | 3,960 | 3,965 | 105,900 | 264.33 |
| 2019-03-20 | 3,990 | 4,095 | 3,955 | 4,035 | 77,400 | 269 |
| 2019-03-19 | 4,095 | 4,145 | 3,910 | 3,990 | 232,400 | 266 |
| 2019-03-18 | 4,070 | 4,180 | 4,070 | 4,160 | 81,800 | 277.33 |
| 2019-03-15 | 4,095 | 4,105 | 4,015 | 4,035 | 53,500 | 269 |
| 2019-03-14 | 4,135 | 4,175 | 4,055 | 4,065 | 109,700 | 271 |
| 2019-03-13 | 4,255 | 4,270 | 3,985 | 4,020 | 195,900 | 268 |
| 2019-03-12 | 4,360 | 4,440 | 4,200 | 4,230 | 199,600 | 282 |
| 2019-03-11 | 4,345 | 4,365 | 4,195 | 4,280 | 55,900 | 285.33 |
| 2019-03-08 | 4,420 | 4,435 | 4,265 | 4,300 | 86,300 | 286.67 |
| 2019-03-07 | 4,495 | 4,600 | 4,425 | 4,440 | 88,500 | 296 |
| 2019-03-06 | 4,420 | 4,520 | 4,365 | 4,495 | 72,200 | 299.67 |
| 2019-03-05 | 4,465 | 4,560 | 4,430 | 4,455 | 88,900 | 297 |
| 2019-03-04 | 4,610 | 4,655 | 4,450 | 4,495 | 191,100 | 299.67 |
| 2019-03-01 | 4,385 | 4,660 | 4,260 | 4,650 | 316,000 | 310 |
| 2019-02-28 | 4,800 | 4,835 | 4,550 | 4,560 | 220,500 | 304 |
| 2019-02-27 | 4,740 | 4,930 | 4,665 | 4,895 | 178,200 | 326.33 |
| 2019-02-26 | 4,990 | 5,070 | 4,685 | 4,735 | 327,700 | 315.67 |
| 2019-02-25 | 4,970 | 5,020 | 4,835 | 4,915 | 108,200 | 327.67 |
| 2019-02-22 | 4,920 | 4,990 | 4,870 | 4,930 | 58,400 | 328.67 |
| 2019-02-21 | 5,090 | 5,150 | 4,925 | 4,965 | 93,500 | 331 |
| 2019-02-20 | 5,030 | 5,060 | 4,865 | 5,060 | 130,000 | 337.33 |
| 2019-02-19 | 4,765 | 5,080 | 4,760 | 5,040 | 213,900 | 336 |
| 2019-02-18 | 4,730 | 4,790 | 4,715 | 4,770 | 33,800 | 318 |
| 2019-02-15 | 4,705 | 4,775 | 4,685 | 4,700 | 45,800 | 313.33 |
| 2019-02-14 | 4,740 | 4,800 | 4,720 | 4,745 | 55,000 | 316.33 |
| 2019-02-13 | 4,770 | 4,810 | 4,650 | 4,690 | 121,100 | 312.67 |
| 2019-02-12 | 4,770 | 4,780 | 4,700 | 4,710 | 39,300 | 314 |
| 2019-02-08 | 4,685 | 4,725 | 4,600 | 4,670 | 93,000 | 311.33 |
| 2019-02-07 | 4,745 | 4,805 | 4,685 | 4,735 | 53,400 | 315.67 |
| 2019-02-06 | 4,850 | 4,850 | 4,710 | 4,785 | 91,100 | 319 |
| 2019-02-05 | 4,930 | 4,940 | 4,810 | 4,830 | 74,300 | 322 |
| 2019-02-04 | 4,805 | 4,895 | 4,770 | 4,885 | 100,500 | 325.67 |
| 2019-02-01 | 4,805 | 4,820 | 4,725 | 4,775 | 65,000 | 318.33 |
| 2019-01-31 | 4,735 | 4,800 | 4,680 | 4,780 | 90,300 | 318.67 |
| 2019-01-30 | 4,765 | 4,825 | 4,655 | 4,655 | 94,200 | 310.33 |
| 2019-01-29 | 4,740 | 4,860 | 4,665 | 4,835 | 110,400 | 322.33 |
| 2019-01-28 | 4,845 | 4,845 | 4,745 | 4,780 | 31,400 | 318.67 |
| 2019-01-25 | 4,755 | 4,850 | 4,700 | 4,800 | 96,400 | 320 |
| 2019-01-24 | 4,800 | 4,830 | 4,675 | 4,795 | 154,300 | 319.67 |
| 2019-01-23 | 4,710 | 4,885 | 4,710 | 4,870 | 105,400 | 324.67 |
| 2019-01-22 | 4,780 | 4,830 | 4,665 | 4,775 | 111,800 | 318.33 |
| 2019-01-21 | 4,940 | 4,965 | 4,680 | 4,765 | 246,800 | 317.67 |
| 2019-01-18 | 4,875 | 4,990 | 4,830 | 4,950 | 220,200 | 330 |
| 2019-01-17 | 4,710 | 4,935 | 4,710 | 4,900 | 321,100 | 326.67 |
| 2019-01-16 | 4,795 | 4,860 | 4,645 | 4,700 | 321,300 | 313.33 |
| 2019-01-15 | 4,450 | 4,810 | 4,445 | 4,800 | 687,500 | 320 |
| 2019-01-11 | 4,070 | 4,420 | 4,060 | 4,420 | 479,700 | 294.67 |
| 2019-01-10 | 3,710 | 3,755 | 3,555 | 3,720 | 178,800 | 248 |
| 2019-01-09 | 3,825 | 3,860 | 3,665 | 3,710 | 128,200 | 247.33 |
| 2019-01-08 | 3,610 | 3,820 | 3,600 | 3,775 | 164,900 | 251.67 |
| 2019-01-07 | 3,465 | 3,580 | 3,440 | 3,555 | 105,000 | 237 |
| 2019-01-04 | 3,490 | 3,510 | 3,240 | 3,325 | 162,500 | 221.67 |
分割・併合履歴 ： [2025-01-22]1株→15株 [2015-01-28]1株→5株