3925 (株)ダブルスタンダード 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 | 5,210 | 5,210 | 4,990 | 5,040 | 64,900 | 2,520 |
| 2019-12-27 | 5,500 | 5,530 | 5,060 | 5,130 | 310,700 | 2,565 |
| 2019-12-26 | 4,895 | 4,985 | 4,890 | 4,930 | 33,800 | 2,465 |
| 2019-12-25 | 4,935 | 4,980 | 4,880 | 4,880 | 44,000 | 2,440 |
| 2019-12-24 | 4,810 | 4,955 | 4,810 | 4,935 | 60,700 | 2,467.50 |
| 2019-12-23 | 4,840 | 4,910 | 4,775 | 4,805 | 58,800 | 2,402.50 |
| 2019-12-20 | 4,780 | 4,910 | 4,780 | 4,855 | 61,700 | 2,427.50 |
| 2019-12-19 | 4,805 | 4,870 | 4,770 | 4,780 | 40,100 | 2,390 |
| 2019-12-18 | 4,985 | 4,990 | 4,770 | 4,805 | 75,700 | 2,402.50 |
| 2019-12-17 | 4,835 | 4,970 | 4,835 | 4,955 | 53,200 | 2,477.50 |
| 2019-12-16 | 4,805 | 4,895 | 4,780 | 4,835 | 62,100 | 2,417.50 |
| 2019-12-13 | 4,990 | 4,990 | 4,735 | 4,755 | 101,900 | 2,377.50 |
| 2019-12-12 | 4,960 | 4,970 | 4,850 | 4,885 | 74,400 | 2,442.50 |
| 2019-12-11 | 5,130 | 5,140 | 4,975 | 4,975 | 67,000 | 2,487.50 |
| 2019-12-10 | 5,040 | 5,090 | 4,980 | 5,080 | 55,200 | 2,540 |
| 2019-12-09 | 5,220 | 5,240 | 5,020 | 5,030 | 49,800 | 2,515 |
| 2019-12-06 | 5,160 | 5,160 | 5,060 | 5,140 | 41,800 | 2,570 |
| 2019-12-05 | 5,400 | 5,430 | 5,190 | 5,220 | 46,700 | 2,610 |
| 2019-12-04 | 5,460 | 5,460 | 5,300 | 5,370 | 40,400 | 2,685 |
| 2019-12-03 | 5,410 | 5,500 | 5,320 | 5,430 | 27,900 | 2,715 |
| 2019-12-02 | 5,490 | 5,590 | 5,430 | 5,500 | 48,500 | 2,750 |
| 2019-11-29 | 5,550 | 5,560 | 5,350 | 5,450 | 58,900 | 2,725 |
| 2019-11-28 | 5,620 | 5,620 | 5,480 | 5,520 | 63,700 | 2,760 |
| 2019-11-27 | 5,600 | 5,630 | 5,520 | 5,570 | 40,400 | 2,785 |
| 2019-11-26 | 5,670 | 5,670 | 5,510 | 5,620 | 43,700 | 2,810 |
| 2019-11-25 | 5,690 | 5,780 | 5,600 | 5,620 | 49,900 | 2,810 |
| 2019-11-22 | 5,760 | 5,800 | 5,600 | 5,670 | 73,400 | 2,835 |
| 2019-11-21 | 5,890 | 5,980 | 5,690 | 5,860 | 66,800 | 2,930 |
| 2019-11-20 | 5,410 | 5,810 | 5,350 | 5,810 | 96,100 | 2,905 |
| 2019-11-19 | 5,250 | 5,670 | 5,250 | 5,480 | 86,100 | 2,740 |
| 2019-11-18 | 5,390 | 5,420 | 5,240 | 5,250 | 39,400 | 2,625 |
| 2019-11-15 | 5,210 | 5,440 | 5,210 | 5,360 | 63,300 | 2,680 |
| 2019-11-14 | 4,940 | 5,330 | 4,875 | 5,170 | 90,700 | 2,585 |
| 2019-11-13 | 5,340 | 5,340 | 5,150 | 5,200 | 49,400 | 2,600 |
| 2019-11-12 | 5,230 | 5,380 | 5,230 | 5,320 | 47,900 | 2,660 |
| 2019-11-11 | 5,160 | 5,280 | 5,130 | 5,210 | 27,900 | 2,605 |
| 2019-11-08 | 5,310 | 5,330 | 5,120 | 5,160 | 36,300 | 2,580 |
| 2019-11-07 | 5,330 | 5,330 | 5,230 | 5,300 | 30,800 | 2,650 |
| 2019-11-06 | 5,330 | 5,430 | 5,310 | 5,390 | 22,600 | 2,695 |
| 2019-11-05 | 5,500 | 5,520 | 5,380 | 5,410 | 20,000 | 2,705 |
| 2019-11-01 | 5,260 | 5,500 | 5,220 | 5,480 | 49,400 | 2,740 |
| 2019-10-31 | 5,450 | 5,490 | 5,300 | 5,300 | 29,200 | 2,650 |
| 2019-10-30 | 5,350 | 5,410 | 5,250 | 5,410 | 79,200 | 2,705 |
| 2019-10-29 | 5,340 | 5,410 | 5,270 | 5,330 | 39,000 | 2,665 |
| 2019-10-28 | 5,400 | 5,440 | 5,270 | 5,290 | 34,100 | 2,645 |
| 2019-10-25 | 5,280 | 5,400 | 5,230 | 5,370 | 27,500 | 2,685 |
| 2019-10-24 | 5,280 | 5,380 | 5,230 | 5,280 | 18,300 | 2,640 |
| 2019-10-23 | 5,200 | 5,310 | 5,080 | 5,270 | 40,600 | 2,635 |
| 2019-10-21 | 5,090 | 5,250 | 5,090 | 5,230 | 21,700 | 2,615 |
| 2019-10-18 | 5,100 | 5,220 | 5,060 | 5,150 | 28,000 | 2,575 |
| 2019-10-17 | 5,070 | 5,220 | 5,010 | 5,160 | 31,700 | 2,580 |
| 2019-10-16 | 5,180 | 5,230 | 4,990 | 5,070 | 59,600 | 2,535 |
| 2019-10-15 | 5,270 | 5,340 | 5,100 | 5,140 | 43,500 | 2,570 |
| 2019-10-11 | 5,230 | 5,300 | 5,140 | 5,300 | 28,700 | 2,650 |
| 2019-10-10 | 5,310 | 5,420 | 5,190 | 5,190 | 56,100 | 2,595 |
| 2019-10-09 | 5,220 | 5,360 | 5,190 | 5,270 | 41,400 | 2,635 |
| 2019-10-08 | 5,230 | 5,390 | 5,170 | 5,300 | 55,700 | 2,650 |
| 2019-10-07 | 5,230 | 5,230 | 5,140 | 5,210 | 39,400 | 2,605 |
| 2019-10-04 | 5,110 | 5,190 | 5,050 | 5,130 | 42,800 | 2,565 |
| 2019-10-03 | 5,150 | 5,190 | 5,040 | 5,080 | 78,600 | 2,540 |
| 2019-10-02 | 4,935 | 5,270 | 4,930 | 5,240 | 88,200 | 2,620 |
| 2019-10-01 | 4,845 | 5,030 | 4,845 | 4,970 | 51,700 | 2,485 |
| 2019-09-30 | 4,830 | 4,935 | 4,735 | 4,840 | 79,500 | 2,420 |
| 2019-09-27 | 4,820 | 5,070 | 4,765 | 4,900 | 129,300 | 2,450 |
| 2019-09-26 | 4,930 | 4,975 | 4,840 | 4,840 | 38,600 | 2,420 |
| 2019-09-25 | 4,900 | 4,975 | 4,855 | 4,860 | 57,000 | 2,430 |
| 2019-09-24 | 4,980 | 5,010 | 4,915 | 4,960 | 40,800 | 2,480 |
| 2019-09-20 | 4,910 | 5,000 | 4,845 | 4,940 | 48,500 | 2,470 |
| 2019-09-19 | 4,820 | 5,040 | 4,820 | 4,925 | 121,400 | 2,462.50 |
| 2019-09-18 | 4,635 | 4,875 | 4,635 | 4,855 | 139,900 | 2,427.50 |
| 2019-09-17 | 4,580 | 4,715 | 4,580 | 4,630 | 65,100 | 2,315 |
| 2019-09-13 | 4,570 | 4,660 | 4,490 | 4,575 | 79,900 | 2,287.50 |
| 2019-09-12 | 4,555 | 4,620 | 4,450 | 4,525 | 82,300 | 2,262.50 |
| 2019-09-11 | 4,400 | 4,605 | 4,385 | 4,535 | 77,900 | 2,267.50 |
| 2019-09-10 | 4,645 | 4,645 | 4,410 | 4,420 | 78,800 | 2,210 |
| 2019-09-09 | 4,390 | 4,660 | 4,390 | 4,585 | 137,100 | 2,292.50 |
| 2019-09-06 | 4,400 | 4,455 | 4,340 | 4,380 | 52,200 | 2,190 |
| 2019-09-05 | 4,450 | 4,465 | 4,365 | 4,365 | 60,700 | 2,182.50 |
| 2019-09-04 | 4,410 | 4,480 | 4,310 | 4,385 | 75,700 | 2,192.50 |
| 2019-09-03 | 4,405 | 4,500 | 4,395 | 4,455 | 61,000 | 2,227.50 |
| 2019-09-02 | 4,400 | 4,420 | 4,270 | 4,355 | 59,400 | 2,177.50 |
| 2019-08-30 | 4,345 | 4,440 | 4,250 | 4,400 | 93,700 | 2,200 |
| 2019-08-29 | 4,365 | 4,390 | 4,175 | 4,235 | 79,500 | 2,117.50 |
| 2019-08-28 | 4,280 | 4,380 | 4,245 | 4,365 | 65,400 | 2,182.50 |
| 2019-08-27 | 4,510 | 4,510 | 4,295 | 4,300 | 116,300 | 2,150 |
| 2019-08-26 | 4,550 | 4,640 | 4,440 | 4,440 | 72,500 | 2,220 |
| 2019-08-23 | 4,660 | 4,730 | 4,510 | 4,690 | 142,200 | 2,345 |
| 2019-08-22 | 5,010 | 5,020 | 4,690 | 4,690 | 122,700 | 2,345 |
| 2019-08-21 | 5,030 | 5,140 | 4,950 | 4,970 | 73,900 | 2,485 |
| 2019-08-20 | 4,995 | 5,140 | 4,875 | 5,120 | 99,900 | 2,560 |
| 2019-08-19 | 5,010 | 5,200 | 4,910 | 4,935 | 147,300 | 2,467.50 |
| 2019-08-16 | 4,990 | 5,120 | 4,785 | 5,050 | 257,200 | 2,525 |
| 2019-08-15 | 4,665 | 4,990 | 4,565 | 4,970 | 441,100 | 2,485 |
| 2019-08-14 | 4,550 | 4,690 | 4,500 | 4,690 | 222,900 | 2,345 |
| 2019-08-13 | 4,000 | 4,045 | 3,925 | 3,990 | 95,200 | 1,995 |
| 2019-08-09 | 4,135 | 4,220 | 4,020 | 4,040 | 99,500 | 2,020 |
| 2019-08-08 | 4,135 | 4,185 | 4,060 | 4,065 | 63,300 | 2,032.50 |
| 2019-08-07 | 4,290 | 4,305 | 4,080 | 4,100 | 64,700 | 2,050 |
| 2019-08-06 | 4,010 | 4,205 | 4,010 | 4,155 | 122,000 | 2,077.50 |
| 2019-08-05 | 4,440 | 4,440 | 4,210 | 4,220 | 116,300 | 2,110 |
| 2019-08-02 | 4,550 | 4,610 | 4,480 | 4,485 | 64,000 | 2,242.50 |
| 2019-08-01 | 4,695 | 4,760 | 4,650 | 4,670 | 42,000 | 2,335 |
| 2019-07-31 | 4,595 | 4,730 | 4,570 | 4,730 | 53,000 | 2,365 |
| 2019-07-30 | 4,550 | 4,605 | 4,540 | 4,595 | 50,700 | 2,297.50 |
| 2019-07-29 | 4,545 | 4,615 | 4,520 | 4,545 | 21,500 | 2,272.50 |
| 2019-07-26 | 4,580 | 4,610 | 4,515 | 4,555 | 31,700 | 2,277.50 |
| 2019-07-25 | 4,630 | 4,715 | 4,605 | 4,615 | 28,600 | 2,307.50 |
| 2019-07-24 | 4,675 | 4,725 | 4,605 | 4,610 | 37,500 | 2,305 |
| 2019-07-23 | 4,560 | 4,670 | 4,515 | 4,640 | 50,600 | 2,320 |
| 2019-07-22 | 4,500 | 4,540 | 4,420 | 4,515 | 26,500 | 2,257.50 |
| 2019-07-19 | 4,500 | 4,565 | 4,480 | 4,500 | 31,400 | 2,250 |
| 2019-07-18 | 4,585 | 4,585 | 4,425 | 4,430 | 58,000 | 2,215 |
| 2019-07-17 | 4,620 | 4,620 | 4,510 | 4,590 | 27,200 | 2,295 |
| 2019-07-16 | 4,650 | 4,675 | 4,595 | 4,620 | 25,500 | 2,310 |
| 2019-07-12 | 4,880 | 4,895 | 4,650 | 4,650 | 63,300 | 2,325 |
| 2019-07-11 | 4,850 | 4,985 | 4,850 | 4,895 | 38,700 | 2,447.50 |
| 2019-07-10 | 4,885 | 4,885 | 4,740 | 4,850 | 54,700 | 2,425 |
| 2019-07-09 | 4,910 | 4,945 | 4,845 | 4,885 | 42,300 | 2,442.50 |
| 2019-07-08 | 4,950 | 5,030 | 4,900 | 4,910 | 48,400 | 2,455 |
| 2019-07-05 | 4,835 | 5,060 | 4,835 | 4,950 | 97,900 | 2,475 |
| 2019-07-04 | 4,835 | 4,865 | 4,675 | 4,820 | 84,500 | 2,410 |
| 2019-07-03 | 4,630 | 4,860 | 4,540 | 4,845 | 126,000 | 2,422.50 |
| 2019-07-02 | 4,555 | 4,670 | 4,525 | 4,585 | 76,600 | 2,292.50 |
| 2019-07-01 | 4,420 | 4,505 | 4,380 | 4,495 | 60,900 | 2,247.50 |
| 2019-06-28 | 4,280 | 4,380 | 4,270 | 4,300 | 26,400 | 2,150 |
| 2019-06-27 | 4,295 | 4,320 | 4,250 | 4,305 | 30,300 | 2,152.50 |
| 2019-06-26 | 4,300 | 4,355 | 4,235 | 4,295 | 64,900 | 2,147.50 |
| 2019-06-25 | 4,490 | 4,535 | 4,350 | 4,370 | 69,400 | 2,185 |
| 2019-06-24 | 4,610 | 4,610 | 4,465 | 4,535 | 47,400 | 2,267.50 |
| 2019-06-21 | 4,725 | 4,815 | 4,585 | 4,610 | 62,700 | 2,305 |
| 2019-06-20 | 4,680 | 4,740 | 4,640 | 4,725 | 41,000 | 2,362.50 |
| 2019-06-19 | 4,710 | 4,730 | 4,620 | 4,700 | 31,700 | 2,350 |
| 2019-06-18 | 4,745 | 4,770 | 4,605 | 4,620 | 30,600 | 2,310 |
| 2019-06-17 | 4,700 | 4,765 | 4,645 | 4,695 | 48,300 | 2,347.50 |
| 2019-06-14 | 4,545 | 4,725 | 4,540 | 4,660 | 95,100 | 2,330 |
| 2019-06-13 | 4,455 | 4,515 | 4,390 | 4,495 | 40,400 | 2,247.50 |
| 2019-06-12 | 4,400 | 4,565 | 4,395 | 4,485 | 63,300 | 2,242.50 |
| 2019-06-11 | 4,320 | 4,495 | 4,295 | 4,410 | 92,500 | 2,205 |
| 2019-06-10 | 4,335 | 4,375 | 4,250 | 4,310 | 66,800 | 2,155 |
| 2019-06-07 | 4,300 | 4,330 | 4,215 | 4,330 | 60,500 | 2,165 |
| 2019-06-06 | 4,260 | 4,400 | 4,230 | 4,275 | 75,000 | 2,137.50 |
| 2019-06-05 | 4,410 | 4,460 | 4,265 | 4,290 | 88,400 | 2,145 |
| 2019-06-04 | 4,375 | 4,380 | 4,165 | 4,215 | 92,600 | 2,107.50 |
| 2019-06-03 | 4,790 | 4,790 | 4,305 | 4,320 | 180,200 | 2,160 |
| 2019-05-31 | 4,710 | 4,860 | 4,710 | 4,815 | 78,900 | 2,407.50 |
| 2019-05-30 | 4,715 | 4,770 | 4,655 | 4,750 | 66,800 | 2,375 |
| 2019-05-29 | 4,660 | 4,785 | 4,615 | 4,770 | 53,700 | 2,385 |
| 2019-05-28 | 4,690 | 4,740 | 4,595 | 4,675 | 47,400 | 2,337.50 |
| 2019-05-27 | 4,645 | 4,780 | 4,620 | 4,675 | 113,500 | 2,337.50 |
| 2019-05-24 | 4,440 | 4,625 | 4,430 | 4,600 | 59,800 | 2,300 |
| 2019-05-23 | 4,420 | 4,555 | 4,405 | 4,510 | 85,000 | 2,255 |
| 2019-05-22 | 4,420 | 4,490 | 4,400 | 4,445 | 43,200 | 2,222.50 |
| 2019-05-21 | 4,490 | 4,500 | 4,350 | 4,375 | 66,100 | 2,187.50 |
| 2019-05-20 | 4,600 | 4,650 | 4,470 | 4,515 | 100,600 | 2,257.50 |
| 2019-05-17 | 4,405 | 4,675 | 4,405 | 4,465 | 163,800 | 2,232.50 |
| 2019-05-16 | 4,510 | 4,530 | 4,280 | 4,335 | 110,700 | 2,167.50 |
| 2019-05-15 | 4,590 | 4,625 | 4,210 | 4,485 | 286,000 | 2,242.50 |
| 2019-05-14 | 4,560 | 4,745 | 4,560 | 4,560 | 236,500 | 2,280 |
| 2019-05-13 | 5,600 | 5,700 | 5,340 | 5,560 | 223,300 | 2,780 |
| 2019-05-10 | 5,460 | 5,600 | 5,300 | 5,470 | 101,200 | 2,735 |
| 2019-05-09 | 5,410 | 5,670 | 5,360 | 5,460 | 135,400 | 2,730 |
| 2019-05-08 | 5,140 | 5,440 | 5,130 | 5,370 | 76,600 | 2,685 |
| 2019-05-07 | 5,080 | 5,280 | 5,080 | 5,240 | 55,500 | 2,620 |
| 2019-04-26 | 4,935 | 5,100 | 4,895 | 5,100 | 47,100 | 2,550 |
| 2019-04-25 | 4,975 | 5,040 | 4,945 | 5,000 | 44,100 | 2,500 |
| 2019-04-24 | 4,890 | 5,070 | 4,890 | 4,995 | 31,900 | 2,497.50 |
| 2019-04-23 | 4,900 | 4,970 | 4,875 | 4,930 | 31,900 | 2,465 |
| 2019-04-22 | 5,000 | 5,010 | 4,895 | 4,925 | 34,800 | 2,462.50 |
| 2019-04-19 | 4,900 | 5,150 | 4,895 | 4,955 | 75,100 | 2,477.50 |
| 2019-04-18 | 4,990 | 4,995 | 4,795 | 4,800 | 101,900 | 2,400 |
| 2019-04-17 | 5,180 | 5,200 | 4,975 | 5,060 | 74,500 | 2,530 |
| 2019-04-16 | 5,110 | 5,220 | 5,090 | 5,180 | 38,000 | 2,590 |
| 2019-04-15 | 4,970 | 5,170 | 4,960 | 5,160 | 63,800 | 2,580 |
| 2019-04-12 | 5,030 | 5,030 | 4,945 | 4,985 | 39,400 | 2,492.50 |
| 2019-04-11 | 4,980 | 5,030 | 4,950 | 5,020 | 30,200 | 2,510 |
| 2019-04-10 | 5,010 | 5,090 | 4,965 | 5,000 | 48,200 | 2,500 |
| 2019-04-09 | 5,160 | 5,240 | 5,080 | 5,090 | 35,100 | 2,545 |
| 2019-04-08 | 5,190 | 5,250 | 5,130 | 5,170 | 36,200 | 2,585 |
| 2019-04-05 | 5,120 | 5,160 | 5,040 | 5,130 | 32,700 | 2,565 |
| 2019-04-04 | 5,240 | 5,270 | 5,100 | 5,120 | 39,300 | 2,560 |
| 2019-04-03 | 5,150 | 5,330 | 5,150 | 5,280 | 39,600 | 2,640 |
| 2019-04-02 | 5,390 | 5,410 | 5,150 | 5,150 | 67,800 | 2,575 |
| 2019-04-01 | 5,490 | 5,540 | 5,350 | 5,390 | 48,100 | 2,695 |
| 2019-03-29 | 5,450 | 5,480 | 5,280 | 5,420 | 70,300 | 2,710 |
| 2019-03-28 | 5,500 | 5,540 | 5,350 | 5,430 | 57,900 | 2,715 |
| 2019-03-27 | 5,380 | 5,530 | 5,290 | 5,480 | 87,100 | 2,740 |
| 2019-03-26 | 5,160 | 5,300 | 5,090 | 5,260 | 51,400 | 2,630 |
| 2019-03-25 | 5,060 | 5,240 | 5,010 | 5,160 | 72,600 | 2,580 |
| 2019-03-22 | 5,420 | 5,460 | 5,350 | 5,360 | 44,000 | 2,680 |
| 2019-03-20 | 5,430 | 5,600 | 5,400 | 5,410 | 73,100 | 2,705 |
| 2019-03-19 | 5,450 | 5,450 | 5,360 | 5,400 | 59,300 | 2,700 |
| 2019-03-18 | 5,530 | 5,580 | 5,350 | 5,400 | 110,000 | 2,700 |
| 2019-03-15 | 5,160 | 5,440 | 5,160 | 5,400 | 132,200 | 2,700 |
| 2019-03-14 | 5,150 | 5,220 | 5,060 | 5,130 | 87,500 | 2,565 |
| 2019-03-13 | 4,910 | 5,130 | 4,895 | 5,100 | 125,000 | 2,550 |
| 2019-03-12 | 4,975 | 4,985 | 4,840 | 4,910 | 99,800 | 2,455 |
| 2019-03-11 | 4,710 | 4,915 | 4,590 | 4,875 | 131,500 | 2,437.50 |
| 2019-03-08 | 4,775 | 4,835 | 4,590 | 4,700 | 129,700 | 2,350 |
| 2019-03-07 | 4,970 | 5,000 | 4,880 | 4,915 | 96,900 | 2,457.50 |
| 2019-03-06 | 5,170 | 5,170 | 5,030 | 5,090 | 49,700 | 2,545 |
| 2019-03-05 | 5,080 | 5,250 | 5,030 | 5,190 | 66,500 | 2,595 |
| 2019-03-04 | 5,060 | 5,240 | 5,040 | 5,170 | 78,500 | 2,585 |
| 2019-03-01 | 5,010 | 5,090 | 4,950 | 5,040 | 70,100 | 2,520 |
| 2019-02-28 | 5,120 | 5,140 | 4,980 | 5,050 | 81,400 | 2,525 |
| 2019-02-27 | 5,100 | 5,200 | 5,070 | 5,180 | 60,800 | 2,590 |
| 2019-02-26 | 5,140 | 5,160 | 5,000 | 5,140 | 61,400 | 2,570 |
| 2019-02-25 | 5,230 | 5,300 | 5,080 | 5,150 | 98,700 | 2,575 |
| 2019-02-22 | 4,960 | 5,190 | 4,905 | 5,150 | 137,100 | 2,575 |
| 2019-02-21 | 5,020 | 5,040 | 4,835 | 4,925 | 124,700 | 2,462.50 |
| 2019-02-20 | 5,100 | 5,220 | 4,855 | 5,010 | 150,200 | 2,505 |
| 2019-02-19 | 4,690 | 5,150 | 4,660 | 5,000 | 274,600 | 2,500 |
| 2019-02-18 | 4,700 | 4,770 | 4,590 | 4,665 | 153,400 | 2,332.50 |
| 2019-02-15 | 4,565 | 4,770 | 4,435 | 4,490 | 414,600 | 2,245 |
| 2019-02-14 | 4,495 | 4,495 | 4,450 | 4,495 | 169,200 | 2,247.50 |
| 2019-02-13 | 3,650 | 3,825 | 3,650 | 3,795 | 124,700 | 1,897.50 |
| 2019-02-12 | 3,640 | 3,705 | 3,605 | 3,680 | 59,700 | 1,840 |
| 2019-02-08 | 3,690 | 3,700 | 3,540 | 3,590 | 83,000 | 1,795 |
| 2019-02-07 | 3,845 | 3,845 | 3,675 | 3,710 | 52,500 | 1,855 |
| 2019-02-06 | 3,815 | 3,870 | 3,780 | 3,845 | 58,400 | 1,922.50 |
| 2019-02-05 | 3,820 | 3,915 | 3,780 | 3,835 | 55,000 | 1,917.50 |
| 2019-02-04 | 3,765 | 3,880 | 3,760 | 3,810 | 65,200 | 1,905 |
| 2019-02-01 | 3,800 | 3,845 | 3,705 | 3,740 | 51,300 | 1,870 |
| 2019-01-31 | 3,710 | 3,805 | 3,670 | 3,770 | 61,800 | 1,885 |
| 2019-01-30 | 3,720 | 3,730 | 3,590 | 3,605 | 51,300 | 1,802.50 |
| 2019-01-29 | 3,650 | 3,785 | 3,570 | 3,775 | 52,700 | 1,887.50 |
| 2019-01-28 | 3,765 | 3,820 | 3,680 | 3,690 | 46,000 | 1,845 |
| 2019-01-25 | 3,750 | 3,830 | 3,680 | 3,690 | 64,200 | 1,845 |
| 2019-01-24 | 3,615 | 3,725 | 3,555 | 3,710 | 51,900 | 1,855 |
| 2019-01-23 | 3,615 | 3,700 | 3,580 | 3,635 | 52,400 | 1,817.50 |
| 2019-01-22 | 3,760 | 3,800 | 3,640 | 3,705 | 49,800 | 1,852.50 |
| 2019-01-21 | 3,885 | 3,890 | 3,705 | 3,735 | 70,100 | 1,867.50 |
| 2019-01-18 | 3,830 | 3,935 | 3,760 | 3,815 | 89,100 | 1,907.50 |
| 2019-01-17 | 3,680 | 3,820 | 3,610 | 3,795 | 94,600 | 1,897.50 |
| 2019-01-16 | 3,690 | 3,730 | 3,570 | 3,680 | 71,800 | 1,840 |
| 2019-01-15 | 3,410 | 3,620 | 3,400 | 3,605 | 50,400 | 1,802.50 |
| 2019-01-11 | 3,455 | 3,555 | 3,420 | 3,455 | 47,400 | 1,727.50 |
| 2019-01-10 | 3,460 | 3,515 | 3,395 | 3,435 | 67,800 | 1,717.50 |
| 2019-01-09 | 3,775 | 3,820 | 3,505 | 3,530 | 136,100 | 1,765 |
| 2019-01-08 | 3,500 | 3,750 | 3,500 | 3,665 | 120,500 | 1,832.50 |
| 2019-01-07 | 3,435 | 3,595 | 3,410 | 3,485 | 102,100 | 1,742.50 |
| 2019-01-04 | 3,075 | 3,320 | 3,075 | 3,295 | 120,400 | 1,647.50 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2018-03-28]1株→2株