3984 (株)ユーザーローカル 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 | 3,600 | 3,655 | 3,525 | 3,635 | 67,000 | 1,817.50 |
| 2019-12-27 | 3,670 | 3,725 | 3,590 | 3,590 | 186,300 | 1,795 |
| 2019-12-26 | 3,665 | 3,705 | 3,610 | 3,630 | 82,200 | 1,815 |
| 2019-12-25 | 3,555 | 3,670 | 3,500 | 3,650 | 79,300 | 1,825 |
| 2019-12-24 | 3,580 | 3,600 | 3,480 | 3,560 | 52,600 | 1,780 |
| 2019-12-23 | 3,565 | 3,615 | 3,530 | 3,580 | 54,200 | 1,790 |
| 2019-12-20 | 3,420 | 3,540 | 3,420 | 3,520 | 60,600 | 1,760 |
| 2019-12-19 | 3,420 | 3,470 | 3,410 | 3,430 | 26,200 | 1,715 |
| 2019-12-18 | 3,505 | 3,505 | 3,400 | 3,425 | 49,200 | 1,712.50 |
| 2019-12-17 | 3,455 | 3,510 | 3,405 | 3,505 | 38,800 | 1,752.50 |
| 2019-12-16 | 3,405 | 3,535 | 3,390 | 3,465 | 34,400 | 1,732.50 |
| 2019-12-13 | 3,395 | 3,420 | 3,375 | 3,395 | 49,600 | 1,697.50 |
| 2019-12-12 | 3,420 | 3,450 | 3,385 | 3,400 | 37,200 | 1,700 |
| 2019-12-11 | 3,490 | 3,545 | 3,440 | 3,450 | 32,300 | 1,725 |
| 2019-12-10 | 3,530 | 3,540 | 3,475 | 3,485 | 28,700 | 1,742.50 |
| 2019-12-09 | 3,590 | 3,610 | 3,475 | 3,495 | 44,900 | 1,747.50 |
| 2019-12-06 | 3,430 | 3,615 | 3,430 | 3,580 | 73,200 | 1,790 |
| 2019-12-05 | 3,570 | 3,570 | 3,400 | 3,430 | 120,200 | 1,715 |
| 2019-12-04 | 3,615 | 3,640 | 3,535 | 3,570 | 67,800 | 1,785 |
| 2019-12-03 | 3,645 | 3,670 | 3,605 | 3,615 | 76,900 | 1,807.50 |
| 2019-12-02 | 3,700 | 3,735 | 3,635 | 3,655 | 89,300 | 1,827.50 |
| 2019-11-29 | 3,695 | 3,695 | 3,620 | 3,645 | 118,200 | 1,822.50 |
| 2019-11-28 | 3,770 | 3,785 | 3,660 | 3,680 | 260,800 | 1,840 |
| 2019-11-27 | 3,830 | 3,930 | 3,750 | 3,750 | 171,600 | 1,875 |
| 2019-11-26 | 3,800 | 3,935 | 3,775 | 3,860 | 91,800 | 1,930 |
| 2019-11-25 | 3,850 | 3,885 | 3,760 | 3,800 | 59,700 | 1,900 |
| 2019-11-22 | 3,900 | 3,910 | 3,815 | 3,855 | 40,800 | 1,927.50 |
| 2019-11-21 | 3,885 | 3,975 | 3,850 | 3,875 | 70,100 | 1,937.50 |
| 2019-11-20 | 3,895 | 3,930 | 3,785 | 3,885 | 85,900 | 1,942.50 |
| 2019-11-19 | 4,000 | 4,030 | 3,845 | 3,900 | 266,100 | 1,950 |
| 2019-11-18 | 3,655 | 3,755 | 3,615 | 3,740 | 58,300 | 1,870 |
| 2019-11-15 | 3,600 | 3,700 | 3,555 | 3,605 | 46,900 | 1,802.50 |
| 2019-11-14 | 3,780 | 3,780 | 3,610 | 3,620 | 56,000 | 1,810 |
| 2019-11-13 | 3,635 | 3,745 | 3,575 | 3,715 | 60,500 | 1,857.50 |
| 2019-11-12 | 3,620 | 3,780 | 3,535 | 3,640 | 148,900 | 1,820 |
| 2019-11-11 | 3,975 | 4,050 | 3,695 | 3,710 | 271,300 | 1,855 |
| 2019-11-08 | 4,535 | 4,580 | 4,370 | 4,395 | 42,500 | 2,197.50 |
| 2019-11-07 | 4,450 | 4,630 | 4,405 | 4,535 | 29,700 | 2,267.50 |
| 2019-11-06 | 4,625 | 4,645 | 4,460 | 4,510 | 35,900 | 2,255 |
| 2019-11-05 | 4,740 | 4,740 | 4,600 | 4,625 | 26,000 | 2,312.50 |
| 2019-11-01 | 4,535 | 4,635 | 4,465 | 4,600 | 21,900 | 2,300 |
| 2019-10-31 | 4,675 | 4,680 | 4,530 | 4,580 | 25,500 | 2,290 |
| 2019-10-30 | 4,700 | 4,820 | 4,525 | 4,615 | 68,100 | 2,307.50 |
| 2019-10-29 | 4,420 | 4,725 | 4,320 | 4,700 | 111,100 | 2,350 |
| 2019-10-28 | 4,545 | 4,610 | 4,430 | 4,440 | 38,800 | 2,220 |
| 2019-10-25 | 4,725 | 4,885 | 4,430 | 4,545 | 140,900 | 2,272.50 |
| 2019-10-24 | 4,590 | 4,845 | 4,590 | 4,725 | 124,900 | 2,362.50 |
| 2019-10-23 | 4,345 | 4,600 | 4,285 | 4,590 | 119,300 | 2,295 |
| 2019-10-21 | 4,225 | 4,370 | 4,165 | 4,345 | 59,700 | 2,172.50 |
| 2019-10-18 | 4,055 | 4,190 | 4,025 | 4,180 | 26,300 | 2,090 |
| 2019-10-17 | 4,200 | 4,390 | 4,055 | 4,090 | 121,100 | 2,045 |
| 2019-10-16 | 4,100 | 4,185 | 3,890 | 3,965 | 52,800 | 1,982.50 |
| 2019-10-15 | 4,180 | 4,195 | 4,050 | 4,110 | 25,000 | 2,055 |
| 2019-10-11 | 4,250 | 4,270 | 4,060 | 4,165 | 51,800 | 2,082.50 |
| 2019-10-10 | 4,395 | 4,440 | 4,240 | 4,270 | 64,100 | 2,135 |
| 2019-10-09 | 4,110 | 4,350 | 4,055 | 4,350 | 69,200 | 2,175 |
| 2019-10-08 | 4,100 | 4,235 | 4,050 | 4,120 | 65,600 | 2,060 |
| 2019-10-07 | 3,990 | 4,115 | 3,935 | 4,005 | 34,800 | 2,002.50 |
| 2019-10-04 | 3,845 | 3,910 | 3,805 | 3,865 | 13,800 | 1,932.50 |
| 2019-10-03 | 3,825 | 3,865 | 3,745 | 3,790 | 27,200 | 1,895 |
| 2019-10-02 | 3,905 | 3,975 | 3,840 | 3,905 | 17,200 | 1,952.50 |
| 2019-10-01 | 3,950 | 3,950 | 3,830 | 3,900 | 27,600 | 1,950 |
| 2019-09-30 | 4,045 | 4,095 | 3,890 | 3,950 | 35,700 | 1,975 |
| 2019-09-27 | 4,120 | 4,300 | 4,005 | 4,045 | 72,100 | 2,022.50 |
| 2019-09-26 | 3,965 | 4,140 | 3,965 | 4,080 | 33,400 | 2,040 |
| 2019-09-25 | 3,945 | 4,020 | 3,845 | 3,980 | 38,500 | 1,990 |
| 2019-09-24 | 3,955 | 4,015 | 3,910 | 3,945 | 26,400 | 1,972.50 |
| 2019-09-20 | 3,990 | 4,045 | 3,895 | 3,915 | 52,100 | 1,957.50 |
| 2019-09-19 | 3,775 | 3,970 | 3,775 | 3,920 | 57,100 | 1,960 |
| 2019-09-18 | 3,670 | 3,885 | 3,660 | 3,820 | 125,700 | 1,910 |
| 2019-09-17 | 3,365 | 3,600 | 3,365 | 3,600 | 29,200 | 1,800 |
| 2019-09-13 | 3,510 | 3,510 | 3,355 | 3,365 | 13,200 | 1,682.50 |
| 2019-09-12 | 3,460 | 3,525 | 3,390 | 3,420 | 15,500 | 1,710 |
| 2019-09-11 | 3,450 | 3,480 | 3,380 | 3,455 | 10,600 | 1,727.50 |
| 2019-09-10 | 3,525 | 3,540 | 3,405 | 3,415 | 25,800 | 1,707.50 |
| 2019-09-09 | 3,620 | 3,620 | 3,490 | 3,525 | 27,600 | 1,762.50 |
| 2019-09-06 | 3,405 | 3,635 | 3,395 | 3,535 | 62,000 | 1,767.50 |
| 2019-09-05 | 3,370 | 3,465 | 3,370 | 3,410 | 20,800 | 1,705 |
| 2019-09-04 | 3,400 | 3,440 | 3,355 | 3,390 | 19,600 | 1,695 |
| 2019-09-03 | 3,415 | 3,460 | 3,385 | 3,405 | 14,100 | 1,702.50 |
| 2019-09-02 | 3,350 | 3,440 | 3,350 | 3,415 | 21,800 | 1,707.50 |
| 2019-08-30 | 3,310 | 3,350 | 3,245 | 3,330 | 21,200 | 1,665 |
| 2019-08-29 | 3,275 | 3,315 | 3,215 | 3,255 | 20,100 | 1,627.50 |
| 2019-08-28 | 3,350 | 3,450 | 3,275 | 3,285 | 16,700 | 1,642.50 |
| 2019-08-27 | 3,300 | 3,335 | 3,240 | 3,330 | 11,200 | 1,665 |
| 2019-08-26 | 3,220 | 3,285 | 3,205 | 3,250 | 21,200 | 1,625 |
| 2019-08-23 | 3,325 | 3,360 | 3,290 | 3,325 | 15,400 | 1,662.50 |
| 2019-08-22 | 3,400 | 3,500 | 3,315 | 3,325 | 37,000 | 1,662.50 |
| 2019-08-21 | 3,415 | 3,520 | 3,360 | 3,385 | 28,900 | 1,692.50 |
| 2019-08-20 | 3,315 | 3,445 | 3,315 | 3,400 | 25,900 | 1,700 |
| 2019-08-19 | 3,395 | 3,395 | 3,225 | 3,260 | 31,500 | 1,630 |
| 2019-08-16 | 3,400 | 3,465 | 3,335 | 3,340 | 34,300 | 1,670 |
| 2019-08-15 | 3,305 | 3,460 | 3,290 | 3,395 | 46,600 | 1,697.50 |
| 2019-08-14 | 3,495 | 3,565 | 3,385 | 3,410 | 51,200 | 1,705 |
| 2019-08-13 | 3,660 | 3,695 | 3,390 | 3,390 | 78,900 | 1,695 |
| 2019-08-09 | 3,850 | 4,000 | 3,700 | 3,735 | 176,300 | 1,867.50 |
| 2019-08-08 | 3,485 | 3,795 | 3,485 | 3,785 | 60,300 | 1,892.50 |
| 2019-08-07 | 3,525 | 3,660 | 3,455 | 3,485 | 41,100 | 1,742.50 |
| 2019-08-06 | 3,290 | 3,640 | 3,250 | 3,565 | 71,200 | 1,782.50 |
| 2019-08-05 | 3,805 | 3,805 | 3,430 | 3,500 | 95,700 | 1,750 |
| 2019-08-02 | 3,865 | 3,940 | 3,775 | 3,785 | 68,900 | 1,892.50 |
| 2019-08-01 | 3,660 | 3,980 | 3,640 | 3,970 | 80,600 | 1,985 |
| 2019-07-31 | 3,615 | 3,745 | 3,575 | 3,675 | 32,500 | 1,837.50 |
| 2019-07-30 | 3,585 | 3,775 | 3,550 | 3,645 | 42,600 | 1,822.50 |
| 2019-07-29 | 3,590 | 3,670 | 3,555 | 3,580 | 18,700 | 1,790 |
| 2019-07-26 | 3,505 | 3,625 | 3,505 | 3,595 | 37,600 | 1,797.50 |
| 2019-07-25 | 3,675 | 3,700 | 3,605 | 3,610 | 23,500 | 1,805 |
| 2019-07-24 | 3,610 | 3,735 | 3,550 | 3,710 | 41,700 | 1,855 |
| 2019-07-23 | 3,610 | 3,730 | 3,560 | 3,620 | 55,200 | 1,810 |
| 2019-07-22 | 3,680 | 3,715 | 3,550 | 3,580 | 65,400 | 1,790 |
| 2019-07-19 | 3,750 | 3,910 | 3,695 | 3,725 | 68,600 | 1,862.50 |
| 2019-07-18 | 3,950 | 3,955 | 3,735 | 3,740 | 78,800 | 1,870 |
| 2019-07-17 | 4,055 | 4,120 | 3,760 | 3,990 | 150,900 | 1,995 |
| 2019-07-16 | 4,105 | 4,180 | 3,945 | 4,110 | 102,500 | 2,055 |
| 2019-07-12 | 4,315 | 4,390 | 4,060 | 4,095 | 133,900 | 2,047.50 |
| 2019-07-11 | 4,385 | 4,385 | 4,150 | 4,195 | 134,600 | 2,097.50 |
| 2019-07-10 | 4,490 | 4,540 | 4,375 | 4,385 | 87,000 | 2,192.50 |
| 2019-07-09 | 4,250 | 4,640 | 4,190 | 4,550 | 206,500 | 2,275 |
| 2019-07-08 | 4,505 | 4,565 | 4,225 | 4,270 | 167,000 | 2,135 |
| 2019-07-05 | 4,750 | 4,755 | 4,410 | 4,505 | 159,700 | 2,252.50 |
| 2019-07-04 | 4,935 | 4,945 | 4,525 | 4,710 | 266,400 | 2,355 |
| 2019-07-03 | 4,455 | 4,875 | 4,390 | 4,705 | 412,300 | 2,352.50 |
| 2019-07-02 | 3,770 | 4,180 | 3,765 | 4,175 | 116,600 | 2,087.50 |
| 2019-07-01 | 3,850 | 3,920 | 3,725 | 3,820 | 87,900 | 1,910 |
| 2019-06-28 | 3,595 | 3,770 | 3,500 | 3,695 | 51,700 | 1,847.50 |
| 2019-06-27 | 3,750 | 3,750 | 3,555 | 3,600 | 66,700 | 1,800 |
| 2019-06-26 | 3,550 | 3,945 | 3,400 | 3,760 | 142,400 | 1,880 |
| 2019-06-25 | 7,050 | 7,160 | 6,620 | 6,730 | 58,200 | 1,682.50 |
| 2019-06-24 | 7,730 | 7,800 | 7,140 | 7,310 | 50,800 | 1,827.50 |
| 2019-06-21 | 7,730 | 7,770 | 7,430 | 7,580 | 50,700 | 1,895 |
| 2019-06-20 | 7,150 | 7,640 | 6,910 | 7,640 | 91,200 | 1,910 |
| 2019-06-19 | 6,970 | 7,470 | 6,880 | 7,300 | 95,300 | 1,825 |
| 2019-06-18 | 6,690 | 6,900 | 6,550 | 6,790 | 43,900 | 1,697.50 |
| 2019-06-17 | 6,600 | 6,870 | 6,450 | 6,500 | 50,000 | 1,625 |
| 2019-06-14 | 6,080 | 6,700 | 6,040 | 6,500 | 82,300 | 1,625 |
| 2019-06-13 | 6,020 | 6,040 | 5,890 | 6,010 | 17,000 | 1,502.50 |
| 2019-06-12 | 5,830 | 6,060 | 5,800 | 5,970 | 15,800 | 1,492.50 |
| 2019-06-11 | 5,870 | 5,870 | 5,700 | 5,840 | 13,900 | 1,460 |
| 2019-06-10 | 5,980 | 6,160 | 5,800 | 5,870 | 27,000 | 1,467.50 |
| 2019-06-07 | 5,690 | 5,970 | 5,650 | 5,900 | 23,300 | 1,475 |
| 2019-06-06 | 5,790 | 5,860 | 5,630 | 5,630 | 16,800 | 1,407.50 |
| 2019-06-05 | 5,560 | 5,760 | 5,500 | 5,760 | 20,700 | 1,440 |
| 2019-06-04 | 5,400 | 5,520 | 5,190 | 5,460 | 18,700 | 1,365 |
| 2019-06-03 | 5,530 | 5,590 | 5,140 | 5,480 | 37,700 | 1,370 |
| 2019-05-31 | 5,840 | 5,860 | 5,580 | 5,620 | 30,600 | 1,405 |
| 2019-05-30 | 6,060 | 6,130 | 5,810 | 5,840 | 51,100 | 1,460 |
| 2019-05-29 | 5,990 | 6,150 | 5,890 | 6,150 | 49,700 | 1,537.50 |
| 2019-05-28 | 5,370 | 6,170 | 5,370 | 5,730 | 64,100 | 1,432.50 |
| 2019-05-27 | 5,150 | 5,380 | 5,150 | 5,360 | 14,600 | 1,340 |
| 2019-05-24 | 5,010 | 5,170 | 4,960 | 5,150 | 14,500 | 1,287.50 |
| 2019-05-23 | 5,080 | 5,180 | 5,010 | 5,100 | 13,000 | 1,275 |
| 2019-05-22 | 5,250 | 5,300 | 5,110 | 5,140 | 15,500 | 1,285 |
| 2019-05-21 | 5,280 | 5,330 | 5,160 | 5,230 | 17,500 | 1,307.50 |
| 2019-05-20 | 5,150 | 5,360 | 5,080 | 5,340 | 21,600 | 1,335 |
| 2019-05-17 | 4,990 | 5,110 | 4,965 | 5,090 | 13,400 | 1,272.50 |
| 2019-05-16 | 5,100 | 5,100 | 4,935 | 4,945 | 13,800 | 1,236.25 |
| 2019-05-15 | 5,120 | 5,220 | 4,885 | 5,120 | 29,200 | 1,280 |
| 2019-05-14 | 4,780 | 5,180 | 4,760 | 4,945 | 76,600 | 1,236.25 |
| 2019-05-13 | 4,600 | 4,730 | 4,560 | 4,720 | 16,300 | 1,180 |
| 2019-05-10 | 4,465 | 4,595 | 4,465 | 4,530 | 8,300 | 1,132.50 |
| 2019-05-09 | 4,600 | 4,600 | 4,440 | 4,455 | 5,100 | 1,113.75 |
| 2019-05-08 | 4,495 | 4,625 | 4,450 | 4,590 | 6,500 | 1,147.50 |
| 2019-05-07 | 4,435 | 4,640 | 4,420 | 4,495 | 9,900 | 1,123.75 |
| 2019-04-26 | 4,345 | 4,410 | 4,345 | 4,410 | 2,600 | 1,102.50 |
| 2019-04-25 | 4,440 | 4,440 | 4,350 | 4,400 | 3,700 | 1,100 |
| 2019-04-24 | 4,330 | 4,470 | 4,300 | 4,445 | 5,000 | 1,111.25 |
| 2019-04-23 | 4,300 | 4,365 | 4,255 | 4,355 | 6,900 | 1,088.75 |
| 2019-04-22 | 4,360 | 4,360 | 4,250 | 4,255 | 4,500 | 1,063.75 |
| 2019-04-19 | 4,435 | 4,435 | 4,325 | 4,325 | 5,600 | 1,081.25 |
| 2019-04-18 | 4,510 | 4,510 | 4,425 | 4,425 | 4,400 | 1,106.25 |
| 2019-04-17 | 4,510 | 4,565 | 4,475 | 4,505 | 3,900 | 1,126.25 |
| 2019-04-16 | 4,495 | 4,535 | 4,485 | 4,505 | 1,700 | 1,126.25 |
| 2019-04-15 | 4,600 | 4,605 | 4,440 | 4,485 | 7,300 | 1,121.25 |
| 2019-04-12 | 4,675 | 4,685 | 4,550 | 4,570 | 5,900 | 1,142.50 |
| 2019-04-11 | 4,645 | 4,690 | 4,645 | 4,680 | 2,700 | 1,170 |
| 2019-04-10 | 4,540 | 4,680 | 4,540 | 4,640 | 7,200 | 1,160 |
| 2019-04-09 | 4,680 | 4,690 | 4,440 | 4,515 | 13,400 | 1,128.75 |
| 2019-04-08 | 4,745 | 4,745 | 4,660 | 4,670 | 8,100 | 1,167.50 |
| 2019-04-05 | 4,620 | 4,750 | 4,610 | 4,700 | 19,800 | 1,175 |
| 2019-04-04 | 4,695 | 4,695 | 4,595 | 4,620 | 8,400 | 1,155 |
| 2019-04-03 | 4,590 | 4,695 | 4,535 | 4,655 | 14,900 | 1,163.75 |
| 2019-04-02 | 4,630 | 4,700 | 4,525 | 4,590 | 25,300 | 1,147.50 |
| 2019-04-01 | 4,400 | 4,560 | 4,380 | 4,560 | 28,800 | 1,140 |
| 2019-03-29 | 4,350 | 4,350 | 4,295 | 4,300 | 5,800 | 1,075 |
| 2019-03-28 | 4,400 | 4,400 | 4,310 | 4,315 | 6,900 | 1,078.75 |
| 2019-03-27 | 4,250 | 4,385 | 4,250 | 4,380 | 16,300 | 1,095 |
| 2019-03-26 | 4,225 | 4,290 | 4,225 | 4,235 | 5,100 | 1,058.75 |
| 2019-03-25 | 4,205 | 4,240 | 4,200 | 4,220 | 5,300 | 1,055 |
| 2019-03-22 | 4,320 | 4,355 | 4,300 | 4,310 | 4,700 | 1,077.50 |
| 2019-03-20 | 4,360 | 4,360 | 4,300 | 4,315 | 2,800 | 1,078.75 |
| 2019-03-19 | 4,385 | 4,385 | 4,300 | 4,360 | 7,100 | 1,090 |
| 2019-03-18 | 4,305 | 4,410 | 4,305 | 4,385 | 6,100 | 1,096.25 |
| 2019-03-15 | 4,260 | 4,375 | 4,260 | 4,325 | 7,100 | 1,081.25 |
| 2019-03-14 | 4,325 | 4,330 | 4,205 | 4,280 | 11,300 | 1,070 |
| 2019-03-13 | 4,370 | 4,395 | 4,300 | 4,335 | 8,400 | 1,083.75 |
| 2019-03-12 | 4,380 | 4,415 | 4,330 | 4,370 | 6,600 | 1,092.50 |
| 2019-03-11 | 4,340 | 4,415 | 4,210 | 4,335 | 11,500 | 1,083.75 |
| 2019-03-08 | 4,460 | 4,470 | 4,290 | 4,330 | 13,800 | 1,082.50 |
| 2019-03-07 | 4,540 | 4,540 | 4,440 | 4,495 | 10,600 | 1,123.75 |
| 2019-03-06 | 4,440 | 4,540 | 4,440 | 4,520 | 12,100 | 1,130 |
| 2019-03-05 | 4,435 | 4,495 | 4,380 | 4,440 | 15,700 | 1,110 |
| 2019-03-04 | 4,490 | 4,565 | 4,450 | 4,480 | 29,800 | 1,120 |
| 2019-03-01 | 4,310 | 4,435 | 4,310 | 4,405 | 41,300 | 1,101.25 |
| 2019-02-28 | 4,220 | 4,355 | 4,210 | 4,355 | 43,400 | 1,088.75 |
| 2019-02-27 | 4,215 | 4,260 | 4,175 | 4,245 | 81,500 | 1,061.25 |
| 2019-02-26 | 4,360 | 4,400 | 4,320 | 4,320 | 24,400 | 1,080 |
| 2019-02-25 | 4,405 | 4,430 | 4,380 | 4,410 | 12,000 | 1,102.50 |
| 2019-02-22 | 4,450 | 4,480 | 4,400 | 4,430 | 23,300 | 1,107.50 |
| 2019-02-21 | 4,700 | 4,700 | 4,275 | 4,405 | 80,400 | 1,101.25 |
| 2019-02-20 | 4,795 | 4,800 | 4,710 | 4,750 | 6,700 | 1,187.50 |
| 2019-02-19 | 4,795 | 4,845 | 4,760 | 4,785 | 4,800 | 1,196.25 |
| 2019-02-18 | 4,770 | 4,870 | 4,770 | 4,790 | 5,300 | 1,197.50 |
| 2019-02-15 | 4,950 | 5,000 | 4,800 | 4,800 | 15,300 | 1,200 |
| 2019-02-14 | 5,140 | 5,180 | 4,930 | 4,950 | 22,200 | 1,237.50 |
| 2019-02-13 | 5,640 | 5,740 | 5,580 | 5,600 | 10,500 | 1,400 |
| 2019-02-12 | 5,600 | 5,600 | 5,410 | 5,500 | 2,700 | 1,375 |
| 2019-02-08 | 5,610 | 5,610 | 5,320 | 5,500 | 4,100 | 1,375 |
| 2019-02-07 | 5,630 | 5,640 | 5,550 | 5,600 | 2,400 | 1,400 |
| 2019-02-06 | 5,650 | 5,670 | 5,540 | 5,670 | 2,300 | 1,417.50 |
| 2019-02-05 | 5,680 | 5,710 | 5,600 | 5,650 | 1,600 | 1,412.50 |
| 2019-02-04 | 5,510 | 5,690 | 5,510 | 5,580 | 3,900 | 1,395 |
| 2019-02-01 | 5,740 | 5,740 | 5,520 | 5,520 | 2,700 | 1,380 |
| 2019-01-31 | 5,520 | 5,750 | 5,510 | 5,640 | 6,000 | 1,410 |
| 2019-01-30 | 5,510 | 5,510 | 5,420 | 5,510 | 1,700 | 1,377.50 |
| 2019-01-29 | 5,480 | 5,570 | 5,400 | 5,510 | 2,200 | 1,377.50 |
| 2019-01-28 | 5,540 | 5,580 | 5,410 | 5,410 | 1,400 | 1,352.50 |
| 2019-01-25 | 5,500 | 5,570 | 5,500 | 5,540 | 1,400 | 1,385 |
| 2019-01-24 | 5,380 | 5,460 | 5,380 | 5,430 | 900 | 1,357.50 |
| 2019-01-23 | 5,410 | 5,490 | 5,400 | 5,440 | 1,600 | 1,360 |
| 2019-01-22 | 5,570 | 5,570 | 5,350 | 5,460 | 3,200 | 1,365 |
| 2019-01-21 | 5,590 | 5,590 | 5,500 | 5,540 | 2,600 | 1,385 |
| 2019-01-18 | 5,770 | 5,840 | 5,430 | 5,510 | 10,400 | 1,377.50 |
| 2019-01-17 | 5,630 | 5,670 | 5,570 | 5,670 | 4,500 | 1,417.50 |
| 2019-01-16 | 5,680 | 5,680 | 5,550 | 5,610 | 3,400 | 1,402.50 |
| 2019-01-15 | 5,500 | 5,630 | 5,500 | 5,620 | 3,300 | 1,405 |
| 2019-01-11 | 5,700 | 5,840 | 5,520 | 5,580 | 7,900 | 1,395 |
| 2019-01-10 | 5,570 | 5,720 | 5,420 | 5,600 | 5,500 | 1,400 |
| 2019-01-09 | 5,690 | 5,920 | 5,560 | 5,730 | 7,900 | 1,432.50 |
| 2019-01-08 | 5,870 | 5,990 | 5,520 | 5,700 | 11,300 | 1,425 |
| 2019-01-07 | 5,460 | 5,850 | 5,460 | 5,670 | 12,400 | 1,417.50 |
| 2019-01-04 | 4,970 | 5,440 | 4,945 | 5,360 | 8,300 | 1,340 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2019-06-26]1株→2株
