3830 (株)ギガプライズ 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 | 2,670 | 2,688 | 2,634 | 2,677 | 15,100 | 2,677 |
| 2019-12-27 | 2,600 | 2,699 | 2,550 | 2,653 | 11,700 | 2,653 |
| 2019-12-26 | 5,300 | 5,420 | 5,300 | 5,300 | 3,500 | 2,650 |
| 2019-12-25 | 5,330 | 5,500 | 5,190 | 5,320 | 15,000 | 2,660 |
| 2019-12-24 | 5,200 | 5,310 | 5,190 | 5,310 | 7,700 | 2,655 |
| 2019-12-23 | 5,050 | 5,300 | 4,970 | 5,300 | 11,100 | 2,650 |
| 2019-12-20 | 4,920 | 5,200 | 4,920 | 5,000 | 6,600 | 2,500 |
| 2019-12-19 | 4,830 | 4,895 | 4,830 | 4,895 | 11,900 | 2,447.50 |
| 2019-12-18 | 4,975 | 5,030 | 4,940 | 4,940 | 7,900 | 2,470 |
| 2019-12-17 | 4,950 | 4,970 | 4,910 | 4,970 | 7,100 | 2,485 |
| 2019-12-16 | 4,975 | 4,990 | 4,910 | 4,950 | 4,400 | 2,475 |
| 2019-12-13 | 5,030 | 5,040 | 4,960 | 4,960 | 4,700 | 2,480 |
| 2019-12-12 | 4,980 | 5,130 | 4,980 | 5,030 | 15,100 | 2,515 |
| 2019-12-11 | 4,980 | 5,020 | 4,950 | 4,995 | 10,000 | 2,497.50 |
| 2019-12-10 | 5,000 | 5,150 | 4,910 | 5,010 | 29,200 | 2,505 |
| 2019-12-09 | 5,200 | 5,200 | 4,935 | 5,090 | 17,600 | 2,545 |
| 2019-12-06 | 4,910 | 5,400 | 4,820 | 5,120 | 21,300 | 2,560 |
| 2019-12-05 | 4,945 | 5,140 | 4,805 | 4,810 | 22,500 | 2,405 |
| 2019-12-04 | 4,710 | 4,985 | 4,695 | 4,860 | 15,800 | 2,430 |
| 2019-12-03 | 4,520 | 4,780 | 4,500 | 4,750 | 8,500 | 2,375 |
| 2019-12-02 | 4,510 | 4,640 | 4,440 | 4,470 | 14,600 | 2,235 |
| 2019-11-29 | 4,285 | 4,425 | 4,200 | 4,420 | 14,500 | 2,210 |
| 2019-11-28 | 3,880 | 4,190 | 3,860 | 4,120 | 8,500 | 2,060 |
| 2019-11-27 | 3,870 | 3,920 | 3,800 | 3,920 | 7,500 | 1,960 |
| 2019-11-26 | 3,820 | 3,875 | 3,790 | 3,875 | 1,500 | 1,937.50 |
| 2019-11-25 | 3,750 | 3,800 | 3,690 | 3,790 | 6,300 | 1,895 |
| 2019-11-22 | 3,610 | 3,750 | 3,610 | 3,695 | 2,100 | 1,847.50 |
| 2019-11-21 | 3,675 | 3,675 | 3,560 | 3,665 | 11,400 | 1,832.50 |
| 2019-11-20 | 3,805 | 3,805 | 3,650 | 3,670 | 7,100 | 1,835 |
| 2019-11-19 | 3,765 | 3,830 | 3,765 | 3,805 | 3,100 | 1,902.50 |
| 2019-11-18 | 3,850 | 3,850 | 3,610 | 3,745 | 12,100 | 1,872.50 |
| 2019-11-15 | 3,910 | 3,910 | 3,835 | 3,870 | 4,200 | 1,935 |
| 2019-11-14 | 3,970 | 3,975 | 3,900 | 3,950 | 3,100 | 1,975 |
| 2019-11-13 | 4,000 | 4,005 | 3,850 | 4,005 | 4,700 | 2,002.50 |
| 2019-11-12 | 4,005 | 4,020 | 3,800 | 4,000 | 20,600 | 2,000 |
| 2019-11-11 | 4,015 | 4,015 | 3,700 | 4,015 | 46,500 | 2,007.50 |
| 2019-11-08 | 3,135 | 3,250 | 3,130 | 3,225 | 6,400 | 1,612.50 |
| 2019-11-07 | 3,250 | 3,255 | 3,140 | 3,200 | 3,400 | 1,600 |
| 2019-11-06 | 3,250 | 3,310 | 3,190 | 3,270 | 3,700 | 1,635 |
| 2019-11-05 | 3,240 | 3,250 | 3,100 | 3,200 | 4,100 | 1,600 |
| 2019-11-01 | 3,220 | 3,260 | 3,160 | 3,220 | 1,900 | 1,610 |
| 2019-10-31 | 3,165 | 3,220 | 3,165 | 3,220 | 2,200 | 1,610 |
| 2019-10-30 | 3,040 | 3,170 | 3,040 | 3,165 | 2,900 | 1,582.50 |
| 2019-10-29 | 3,030 | 3,050 | 3,030 | 3,050 | 900 | 1,525 |
| 2019-10-28 | 3,005 | 3,035 | 2,992 | 3,035 | 1,700 | 1,517.50 |
| 2019-10-25 | 3,045 | 3,050 | 2,992 | 3,035 | 1,200 | 1,517.50 |
| 2019-10-24 | 2,972 | 2,995 | 2,950 | 2,995 | 3,200 | 1,497.50 |
| 2019-10-23 | 3,010 | 3,110 | 2,919 | 2,997 | 250,300 | 1,498.50 |
| 2019-10-21 | 3,110 | 3,125 | 3,005 | 3,090 | 3,200 | 1,545 |
| 2019-10-18 | 3,160 | 3,200 | 3,100 | 3,170 | 3,500 | 1,585 |
| 2019-10-17 | 3,135 | 3,185 | 3,110 | 3,115 | 10,300 | 1,557.50 |
| 2019-10-16 | 3,230 | 3,270 | 3,080 | 3,135 | 7,500 | 1,567.50 |
| 2019-10-15 | 3,105 | 3,180 | 3,090 | 3,180 | 2,300 | 1,590 |
| 2019-10-11 | 3,120 | 3,170 | 3,095 | 3,150 | 1,700 | 1,575 |
| 2019-10-10 | 3,230 | 3,230 | 3,100 | 3,115 | 3,200 | 1,557.50 |
| 2019-10-09 | 3,110 | 3,275 | 3,110 | 3,275 | 3,900 | 1,637.50 |
| 2019-10-08 | 3,250 | 3,340 | 3,120 | 3,120 | 16,500 | 1,560 |
| 2019-10-07 | 3,535 | 3,545 | 3,250 | 3,250 | 16,700 | 1,625 |
| 2019-10-04 | 3,215 | 3,555 | 3,215 | 3,470 | 6,900 | 1,735 |
| 2019-10-03 | 3,400 | 3,450 | 3,210 | 3,330 | 10,400 | 1,665 |
| 2019-10-02 | 3,400 | 3,620 | 3,360 | 3,565 | 19,100 | 1,782.50 |
| 2019-10-01 | - | - | - | 3,015 | - | 1,507.50 |
| 2019-09-30 | 2,875 | 3,085 | 2,825 | 3,015 | 19,400 | 1,507.50 |
| 2019-09-27 | 2,610 | 2,775 | 2,610 | 2,775 | 8,200 | 1,387.50 |
| 2019-09-26 | 2,527 | 2,800 | 2,490 | 2,622 | 26,600 | 1,311 |
| 2019-09-25 | 2,490 | 2,534 | 2,483 | 2,530 | 7,000 | 1,265 |
| 2019-09-24 | 2,465 | 2,490 | 2,450 | 2,490 | 6,200 | 1,245 |
| 2019-09-20 | 2,399 | 2,440 | 2,399 | 2,420 | 8,500 | 1,210 |
| 2019-09-19 | 2,303 | 2,395 | 2,303 | 2,395 | 3,700 | 1,197.50 |
| 2019-09-18 | 2,345 | 2,345 | 2,290 | 2,300 | 12,500 | 1,150 |
| 2019-09-17 | 2,400 | 2,435 | 2,341 | 2,341 | 6,500 | 1,170.50 |
| 2019-09-13 | 2,433 | 2,433 | 2,350 | 2,371 | 19,700 | 1,185.50 |
| 2019-09-12 | 2,400 | 2,450 | 2,375 | 2,376 | 6,300 | 1,188 |
| 2019-09-11 | 2,375 | 2,420 | 2,355 | 2,419 | 12,200 | 1,209.50 |
| 2019-09-10 | 2,410 | 2,420 | 2,378 | 2,380 | 5,200 | 1,190 |
| 2019-09-09 | 2,440 | 2,444 | 2,419 | 2,419 | 3,300 | 1,209.50 |
| 2019-09-06 | 2,431 | 2,454 | 2,416 | 2,447 | 6,400 | 1,223.50 |
| 2019-09-05 | 2,440 | 2,450 | 2,421 | 2,445 | 3,700 | 1,222.50 |
| 2019-09-04 | 2,431 | 2,433 | 2,420 | 2,426 | 2,200 | 1,213 |
| 2019-09-03 | 2,510 | 2,510 | 2,465 | 2,465 | 3,300 | 1,232.50 |
| 2019-09-02 | 2,514 | 2,525 | 2,509 | 2,515 | 4,800 | 1,257.50 |
| 2019-08-30 | 2,493 | 2,509 | 2,491 | 2,509 | 4,900 | 1,254.50 |
| 2019-08-29 | 2,470 | 2,491 | 2,470 | 2,491 | 2,600 | 1,245.50 |
| 2019-08-28 | 2,358 | 2,400 | 2,290 | 2,386 | 12,400 | 1,193 |
| 2019-08-27 | 2,476 | 2,490 | 2,311 | 2,361 | 34,400 | 1,180.50 |
| 2019-08-26 | 2,573 | 2,573 | 2,401 | 2,507 | 15,600 | 1,253.50 |
| 2019-08-23 | 2,610 | 2,621 | 2,601 | 2,615 | 32,900 | 1,307.50 |
| 2019-08-22 | 2,645 | 2,800 | 2,638 | 2,638 | 50,000 | 1,319 |
| 2019-08-21 | 2,651 | 2,660 | 2,640 | 2,655 | 3,500 | 1,327.50 |
| 2019-08-20 | 2,634 | 2,680 | 2,634 | 2,665 | 12,600 | 1,332.50 |
| 2019-08-19 | 2,758 | 2,759 | 2,654 | 2,666 | 16,000 | 1,333 |
| 2019-08-16 | 2,771 | 2,830 | 2,762 | 2,765 | 9,000 | 1,382.50 |
| 2019-08-15 | 2,761 | 2,799 | 2,761 | 2,781 | 8,700 | 1,390.50 |
| 2019-08-14 | 2,930 | 2,930 | 2,775 | 2,809 | 13,000 | 1,404.50 |
| 2019-08-13 | 3,000 | 3,050 | 2,930 | 2,980 | 10,600 | 1,490 |
| 2019-08-09 | 3,100 | 3,150 | 3,090 | 3,150 | 5,600 | 1,575 |
| 2019-08-08 | 3,130 | 3,140 | 3,100 | 3,100 | 2,300 | 1,550 |
| 2019-08-07 | 3,135 | 3,135 | 3,105 | 3,105 | 500 | 1,552.50 |
| 2019-08-06 | 2,930 | 3,035 | 2,915 | 3,035 | 4,600 | 1,517.50 |
| 2019-08-05 | 3,105 | 3,145 | 3,070 | 3,070 | 2,200 | 1,535 |
| 2019-08-02 | 3,140 | 3,150 | 3,090 | 3,090 | 2,600 | 1,545 |
| 2019-08-01 | 3,110 | 3,115 | 3,090 | 3,090 | 1,400 | 1,545 |
| 2019-07-31 | 3,120 | 3,150 | 3,100 | 3,100 | 900 | 1,550 |
| 2019-07-30 | 3,100 | 3,150 | 3,055 | 3,150 | 1,400 | 1,575 |
| 2019-07-29 | 3,150 | 3,150 | 3,130 | 3,130 | 1,500 | 1,565 |
| 2019-07-26 | 3,130 | 3,130 | 3,110 | 3,120 | 1,000 | 1,560 |
| 2019-07-25 | 3,110 | 3,140 | 3,100 | 3,130 | 2,100 | 1,565 |
| 2019-07-24 | 3,100 | 3,105 | 3,080 | 3,100 | 1,200 | 1,550 |
| 2019-07-23 | 3,060 | 3,100 | 3,060 | 3,100 | 600 | 1,550 |
| 2019-07-22 | 3,075 | 3,075 | 3,075 | 3,075 | 300 | 1,537.50 |
| 2019-07-19 | 3,010 | 3,100 | 3,010 | 3,100 | 1,100 | 1,550 |
| 2019-07-18 | 3,050 | 3,050 | 3,015 | 3,015 | 800 | 1,507.50 |
| 2019-07-17 | 3,070 | 3,070 | 3,050 | 3,050 | 500 | 1,525 |
| 2019-07-16 | 3,050 | 3,100 | 3,030 | 3,100 | 3,200 | 1,550 |
| 2019-07-12 | 3,045 | 3,050 | 3,025 | 3,050 | 1,100 | 1,525 |
| 2019-07-11 | 2,999 | 3,000 | 2,980 | 3,000 | 1,600 | 1,500 |
| 2019-07-10 | 2,990 | 3,030 | 2,971 | 3,000 | 5,200 | 1,500 |
| 2019-07-09 | 3,000 | 3,030 | 2,925 | 3,030 | 4,500 | 1,515 |
| 2019-07-08 | 3,000 | 3,005 | 3,000 | 3,005 | 1,300 | 1,502.50 |
| 2019-07-05 | 3,090 | 3,095 | 2,999 | 3,025 | 5,700 | 1,512.50 |
| 2019-07-04 | 3,100 | 3,100 | 3,055 | 3,055 | 2,000 | 1,527.50 |
| 2019-07-03 | 3,075 | 3,075 | 3,060 | 3,060 | 500 | 1,530 |
| 2019-07-02 | 3,095 | 3,100 | 3,030 | 3,065 | 2,300 | 1,532.50 |
| 2019-07-01 | 3,080 | 3,150 | 3,080 | 3,090 | 4,300 | 1,545 |
| 2019-06-28 | 3,110 | 3,140 | 3,080 | 3,080 | 2,100 | 1,540 |
| 2019-06-27 | 3,090 | 3,150 | 3,025 | 3,145 | 3,100 | 1,572.50 |
| 2019-06-26 | 3,140 | 3,145 | 3,050 | 3,050 | 1,200 | 1,525 |
| 2019-06-25 | 3,130 | 3,135 | 3,080 | 3,080 | 2,800 | 1,540 |
| 2019-06-24 | 3,090 | 3,100 | 3,045 | 3,100 | 1,600 | 1,550 |
| 2019-06-21 | 3,095 | 3,105 | 3,090 | 3,090 | 2,100 | 1,545 |
| 2019-06-20 | 3,095 | 3,165 | 3,050 | 3,165 | 21,900 | 1,582.50 |
| 2019-06-19 | 3,170 | 3,170 | 3,085 | 3,095 | 3,300 | 1,547.50 |
| 2019-06-18 | 3,190 | 3,190 | 3,100 | 3,170 | 5,000 | 1,585 |
| 2019-06-17 | 3,145 | 3,195 | 3,100 | 3,195 | 3,500 | 1,597.50 |
| 2019-06-14 | 3,070 | 3,100 | 3,005 | 3,100 | 2,300 | 1,550 |
| 2019-06-13 | 3,095 | 3,095 | 3,095 | 3,095 | 100 | 1,547.50 |
| 2019-06-12 | 3,020 | 3,095 | 2,984 | 3,095 | 1,200 | 1,547.50 |
| 2019-06-11 | 3,080 | 3,080 | 2,945 | 3,020 | 2,300 | 1,510 |
| 2019-06-10 | 3,100 | 3,195 | 3,100 | 3,100 | 2,200 | 1,550 |
| 2019-06-07 | 3,070 | 3,075 | 3,070 | 3,070 | 400 | 1,535 |
| 2019-06-06 | 3,015 | 3,100 | 3,000 | 3,070 | 2,200 | 1,535 |
| 2019-06-05 | 2,809 | 2,994 | 2,809 | 2,989 | 2,600 | 1,494.50 |
| 2019-06-04 | 2,773 | 2,850 | 2,773 | 2,840 | 3,900 | 1,420 |
| 2019-06-03 | 2,952 | 2,952 | 2,810 | 2,810 | 5,300 | 1,405 |
| 2019-05-31 | 3,030 | 3,045 | 2,980 | 3,045 | 2,000 | 1,522.50 |
| 2019-05-30 | 3,110 | 3,110 | 3,020 | 3,055 | 2,800 | 1,527.50 |
| 2019-05-29 | 3,095 | 3,150 | 3,050 | 3,150 | 4,100 | 1,575 |
| 2019-05-28 | 3,060 | 3,100 | 3,060 | 3,075 | 3,200 | 1,537.50 |
| 2019-05-27 | 3,095 | 3,100 | 3,020 | 3,030 | 2,500 | 1,515 |
| 2019-05-24 | 3,045 | 3,045 | 2,925 | 2,996 | 3,600 | 1,498 |
| 2019-05-23 | 2,931 | 3,025 | 2,931 | 3,025 | 3,300 | 1,512.50 |
| 2019-05-22 | 2,999 | 3,065 | 2,960 | 3,000 | 10,200 | 1,500 |
| 2019-05-21 | 2,800 | 2,989 | 2,800 | 2,949 | 9,700 | 1,474.50 |
| 2019-05-20 | 2,720 | 2,850 | 2,720 | 2,801 | 8,900 | 1,400.50 |
| 2019-05-17 | 2,650 | 2,750 | 2,650 | 2,728 | 6,700 | 1,364 |
| 2019-05-16 | - | - | - | 2,700 | - | 1,350 |
| 2019-05-15 | 2,670 | 2,770 | 2,599 | 2,700 | 16,300 | 1,350 |
| 2019-05-14 | 2,350 | 2,600 | 2,341 | 2,600 | 6,600 | 1,300 |
| 2019-05-13 | - | - | - | 2,440 | - | 1,220 |
| 2019-05-10 | 2,430 | 2,469 | 2,423 | 2,440 | 3,800 | 1,220 |
| 2019-05-09 | 2,500 | 2,500 | 2,480 | 2,480 | 1,400 | 1,240 |
| 2019-05-08 | 2,551 | 2,552 | 2,491 | 2,500 | 5,200 | 1,250 |
| 2019-05-07 | 2,590 | 2,594 | 2,530 | 2,551 | 4,500 | 1,275.50 |
| 2019-04-26 | 2,550 | 2,600 | 2,508 | 2,590 | 4,300 | 1,295 |
| 2019-04-25 | 2,593 | 2,593 | 2,520 | 2,537 | 3,400 | 1,268.50 |
| 2019-04-24 | 2,572 | 2,585 | 2,517 | 2,580 | 7,800 | 1,290 |
| 2019-04-23 | 2,634 | 2,634 | 2,613 | 2,613 | 5,400 | 1,306.50 |
| 2019-04-22 | 2,652 | 2,652 | 2,636 | 2,647 | 7,500 | 1,323.50 |
| 2019-04-19 | - | - | - | 2,665 | - | 1,332.50 |
| 2019-04-18 | 2,673 | 2,765 | 2,650 | 2,665 | 24,800 | 1,332.50 |
| 2019-04-17 | - | - | - | 2,665 | - | 1,332.50 |
| 2019-04-16 | 2,613 | 2,678 | 2,585 | 2,665 | 98,100 | 1,332.50 |
| 2019-04-15 | - | - | - | 1,945 | - | 972.50 |
| 2019-04-12 | - | - | - | 1,945 | - | 972.50 |
| 2019-04-11 | - | - | - | 1,945 | - | 972.50 |
| 2019-04-10 | 1,906 | 1,945 | 1,906 | 1,945 | 1,400 | 972.50 |
| 2019-04-09 | - | - | - | 1,920 | - | 960 |
| 2019-04-08 | 2,001 | 2,001 | 1,906 | 1,920 | 13,300 | 960 |
| 2019-04-05 | 2,020 | 2,025 | 2,010 | 2,010 | 4,400 | 1,005 |
| 2019-04-04 | 2,030 | 2,030 | 2,005 | 2,012 | 700 | 1,006 |
| 2019-04-03 | 2,030 | 2,036 | 2,025 | 2,028 | 2,100 | 1,014 |
| 2019-04-02 | 2,002 | 2,032 | 2,001 | 2,032 | 5,500 | 1,016 |
| 2019-04-01 | 1,960 | 2,033 | 1,960 | 2,000 | 4,900 | 1,000 |
| 2019-03-29 | 2,000 | 2,040 | 2,000 | 2,010 | 1,500 | 1,005 |
| 2019-03-28 | 2,000 | 2,000 | 1,950 | 2,000 | 800 | 1,000 |
| 2019-03-27 | 1,936 | 2,050 | 1,936 | 2,006 | 3,200 | 1,003 |
| 2019-03-26 | - | - | - | 2,085 | - | 1,042.50 |
| 2019-03-25 | - | - | - | 2,085 | - | 1,042.50 |
| 2019-03-22 | 2,099 | 2,120 | 2,016 | 2,085 | 4,500 | 1,042.50 |
| 2019-03-20 | - | - | - | 2,150 | - | 1,075 |
| 2019-03-19 | 2,102 | 2,165 | 2,100 | 2,150 | 8,000 | 1,075 |
| 2019-03-18 | 2,120 | 2,150 | 2,090 | 2,150 | 6,900 | 1,075 |
| 2019-03-15 | 2,120 | 2,200 | 2,062 | 2,080 | 14,400 | 1,040 |
| 2019-03-14 | 2,020 | 2,119 | 2,000 | 2,119 | 14,600 | 1,059.50 |
| 2019-03-13 | 1,911 | 2,023 | 1,911 | 1,990 | 16,900 | 995 |
| 2019-03-12 | 1,879 | 1,946 | 1,853 | 1,900 | 7,200 | 950 |
| 2019-03-11 | - | - | - | 1,887 | - | 943.50 |
| 2019-03-08 | 1,858 | 1,914 | 1,858 | 1,887 | 8,400 | 943.50 |
| 2019-03-07 | - | - | - | 1,949 | - | 974.50 |
| 2019-03-06 | 1,890 | 1,950 | 1,885 | 1,949 | 12,900 | 974.50 |
| 2019-03-05 | 1,949 | 1,957 | 1,920 | 1,920 | 17,000 | 960 |
| 2019-03-04 | - | - | - | 1,890 | - | 945 |
| 2019-03-01 | 1,835 | 1,920 | 1,810 | 1,890 | 12,100 | 945 |
| 2019-02-28 | - | - | - | 1,832 | - | 916 |
| 2019-02-27 | 1,850 | 1,890 | 1,810 | 1,832 | 27,600 | 916 |
| 2019-02-26 | 1,799 | 1,900 | 1,784 | 1,827 | 24,700 | 913.50 |
| 2019-02-25 | 1,635 | 1,690 | 1,635 | 1,686 | 10,000 | 843 |
| 2019-02-22 | 1,639 | 1,649 | 1,596 | 1,649 | 6,800 | 824.50 |
| 2019-02-21 | 1,592 | 1,645 | 1,592 | 1,603 | 4,000 | 801.50 |
| 2019-02-20 | 1,624 | 1,624 | 1,612 | 1,612 | 2,300 | 806 |
| 2019-02-19 | 1,604 | 1,628 | 1,589 | 1,606 | 4,200 | 803 |
| 2019-02-18 | - | - | - | 1,698 | - | 849 |
| 2019-02-15 | - | - | - | 1,698 | - | 849 |
| 2019-02-14 | 1,797 | 1,797 | 1,602 | 1,698 | 10,900 | 849 |
| 2019-02-13 | 1,620 | 1,824 | 1,552 | 1,776 | 41,700 | 888 |
| 2019-02-12 | 1,500 | 1,620 | 1,451 | 1,620 | 41,600 | 810 |
| 2019-02-08 | 1,260 | 1,325 | 1,242 | 1,320 | 4,300 | 660 |
| 2019-02-07 | 1,320 | 1,320 | 1,260 | 1,270 | 1,200 | 635 |
| 2019-02-06 | 1,240 | 1,325 | 1,238 | 1,325 | 7,300 | 662.50 |
| 2019-02-05 | - | - | - | 1,181 | - | 590.50 |
| 2019-02-04 | - | - | - | 1,181 | - | 590.50 |
| 2019-02-01 | 1,172 | 1,205 | 1,172 | 1,181 | 6,800 | 590.50 |
| 2019-01-31 | - | - | - | 1,170 | - | 585 |
| 2019-01-30 | 1,229 | 1,229 | 1,170 | 1,170 | 4,100 | 585 |
| 2019-01-29 | 1,238 | 1,238 | 1,201 | 1,230 | 2,500 | 615 |
| 2019-01-28 | 1,235 | 1,260 | 1,227 | 1,238 | 5,100 | 619 |
| 2019-01-25 | 1,175 | 1,243 | 1,175 | 1,243 | 8,600 | 621.50 |
| 2019-01-24 | - | - | - | 1,170 | - | 585 |
| 2019-01-23 | 1,161 | 1,170 | 1,151 | 1,170 | 1,100 | 585 |
| 2019-01-22 | 1,176 | 1,176 | 1,160 | 1,161 | 600 | 580.50 |
| 2019-01-21 | 1,195 | 1,195 | 1,177 | 1,180 | 5,700 | 590 |
| 2019-01-18 | 1,190 | 1,190 | 1,177 | 1,177 | 900 | 588.50 |
| 2019-01-17 | - | - | - | 1,179 | - | 589.50 |
| 2019-01-16 | 1,170 | 1,180 | 1,141 | 1,179 | 1,500 | 589.50 |
| 2019-01-15 | - | - | - | 1,177 | - | 588.50 |
| 2019-01-11 | 1,189 | 1,189 | 1,118 | 1,177 | 2,700 | 588.50 |
| 2019-01-10 | 1,150 | 1,180 | 1,131 | 1,180 | 4,000 | 590 |
| 2019-01-09 | - | - | - | 1,118 | - | 559 |
| 2019-01-08 | 1,087 | 1,150 | 1,067 | 1,118 | 10,300 | 559 |
| 2019-01-07 | 1,035 | 1,100 | 1,035 | 1,067 | 4,000 | 533.50 |
| 2019-01-04 | 988 | 1,049 | 983 | 1,009 | 17,600 | 504.50 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2018-06-27]1株→3株 [2017-03-29]1株→2株 [2013-03-27]1株→100株
