4387 (株)ZUU 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 | 4,340 | 4,480 | 4,340 | 4,405 | 1,000 | 2,202.50 |
| 2019-12-27 | 4,310 | 4,380 | 4,310 | 4,340 | 900 | 2,170 |
| 2019-12-26 | 4,250 | 4,325 | 4,220 | 4,305 | 2,800 | 2,152.50 |
| 2019-12-25 | 4,260 | 4,275 | 4,205 | 4,220 | 1,400 | 2,110 |
| 2019-12-24 | 4,305 | 4,395 | 4,190 | 4,310 | 3,600 | 2,155 |
| 2019-12-23 | 4,440 | 4,440 | 4,300 | 4,300 | 2,300 | 2,150 |
| 2019-12-20 | 4,500 | 4,535 | 4,480 | 4,480 | 800 | 2,240 |
| 2019-12-19 | 4,580 | 4,625 | 4,555 | 4,555 | 600 | 2,277.50 |
| 2019-12-18 | 4,510 | 4,540 | 4,500 | 4,510 | 800 | 2,255 |
| 2019-12-17 | 4,700 | 4,700 | 4,555 | 4,555 | 1,300 | 2,277.50 |
| 2019-12-16 | 4,765 | 4,775 | 4,560 | 4,715 | 2,200 | 2,357.50 |
| 2019-12-13 | 4,575 | 4,575 | 4,485 | 4,485 | 1,900 | 2,242.50 |
| 2019-12-12 | 4,695 | 4,700 | 4,575 | 4,575 | 1,600 | 2,287.50 |
| 2019-12-11 | 4,665 | 4,680 | 4,660 | 4,680 | 1,800 | 2,340 |
| 2019-12-10 | 4,700 | 4,740 | 4,645 | 4,715 | 1,700 | 2,357.50 |
| 2019-12-09 | 4,705 | 4,720 | 4,700 | 4,700 | 1,900 | 2,350 |
| 2019-12-06 | 4,700 | 4,705 | 4,695 | 4,705 | 2,100 | 2,352.50 |
| 2019-12-05 | 4,745 | 4,745 | 4,720 | 4,725 | 1,000 | 2,362.50 |
| 2019-12-04 | 4,700 | 4,775 | 4,700 | 4,720 | 1,800 | 2,360 |
| 2019-12-03 | 4,720 | 4,750 | 4,675 | 4,675 | 1,100 | 2,337.50 |
| 2019-12-02 | 4,800 | 4,820 | 4,655 | 4,690 | 4,200 | 2,345 |
| 2019-11-29 | 4,715 | 4,770 | 4,530 | 4,740 | 5,100 | 2,370 |
| 2019-11-28 | 4,465 | 4,715 | 4,465 | 4,715 | 11,600 | 2,357.50 |
| 2019-11-27 | 4,440 | 4,445 | 4,405 | 4,445 | 900 | 2,222.50 |
| 2019-11-26 | 4,440 | 4,465 | 4,400 | 4,405 | 1,000 | 2,202.50 |
| 2019-11-25 | 4,420 | 4,470 | 4,400 | 4,435 | 2,200 | 2,217.50 |
| 2019-11-22 | 4,400 | 4,440 | 4,370 | 4,430 | 4,400 | 2,215 |
| 2019-11-21 | 4,325 | 4,325 | 4,300 | 4,320 | 1,100 | 2,160 |
| 2019-11-20 | 4,330 | 4,335 | 4,300 | 4,325 | 2,400 | 2,162.50 |
| 2019-11-19 | 4,355 | 4,365 | 4,290 | 4,330 | 2,200 | 2,165 |
| 2019-11-18 | 4,300 | 4,355 | 4,300 | 4,330 | 1,200 | 2,165 |
| 2019-11-15 | 4,210 | 4,245 | 4,200 | 4,245 | 800 | 2,122.50 |
| 2019-11-14 | 4,200 | 4,235 | 4,200 | 4,235 | 900 | 2,117.50 |
| 2019-11-13 | 4,250 | 4,250 | 4,200 | 4,200 | 1,900 | 2,100 |
| 2019-11-12 | 4,200 | 4,230 | 4,200 | 4,225 | 3,500 | 2,112.50 |
| 2019-11-11 | 4,105 | 4,105 | 3,925 | 4,040 | 6,800 | 2,020 |
| 2019-11-08 | 4,315 | 4,345 | 4,255 | 4,315 | 2,300 | 2,157.50 |
| 2019-11-07 | 4,375 | 4,390 | 4,350 | 4,380 | 1,800 | 2,190 |
| 2019-11-06 | 4,305 | 4,305 | 4,305 | 4,305 | 200 | 2,152.50 |
| 2019-11-05 | 4,430 | 4,430 | 4,305 | 4,305 | 1,400 | 2,152.50 |
| 2019-11-01 | 4,395 | 4,400 | 4,395 | 4,400 | 1,200 | 2,200 |
| 2019-10-31 | 4,380 | 4,415 | 4,380 | 4,400 | 900 | 2,200 |
| 2019-10-30 | 4,355 | 4,395 | 4,305 | 4,360 | 800 | 2,180 |
| 2019-10-29 | 4,340 | 4,410 | 4,340 | 4,385 | 1,300 | 2,192.50 |
| 2019-10-28 | 4,360 | 4,420 | 4,360 | 4,405 | 600 | 2,202.50 |
| 2019-10-25 | 4,300 | 4,420 | 4,300 | 4,360 | 3,000 | 2,180 |
| 2019-10-24 | 4,130 | 4,300 | 4,130 | 4,285 | 3,400 | 2,142.50 |
| 2019-10-23 | 4,255 | 4,295 | 4,200 | 4,200 | 1,700 | 2,100 |
| 2019-10-21 | 4,205 | 4,265 | 4,100 | 4,155 | 2,200 | 2,077.50 |
| 2019-10-18 | 4,130 | 4,255 | 4,125 | 4,205 | 1,900 | 2,102.50 |
| 2019-10-17 | 4,020 | 4,095 | 4,020 | 4,095 | 1,800 | 2,047.50 |
| 2019-10-16 | 3,995 | 4,020 | 3,945 | 3,990 | 2,300 | 1,995 |
| 2019-10-15 | 4,025 | 4,025 | 3,895 | 3,970 | 2,600 | 1,985 |
| 2019-10-11 | 4,170 | 4,170 | 3,890 | 3,890 | 6,000 | 1,945 |
| 2019-10-10 | 4,195 | 4,195 | 4,030 | 4,030 | 1,700 | 2,015 |
| 2019-10-09 | 4,195 | 4,195 | 4,115 | 4,170 | 1,400 | 2,085 |
| 2019-10-08 | 4,100 | 4,130 | 4,050 | 4,130 | 1,500 | 2,065 |
| 2019-10-07 | 4,210 | 4,210 | 4,130 | 4,130 | 600 | 2,065 |
| 2019-10-04 | 4,225 | 4,240 | 4,190 | 4,210 | 1,600 | 2,105 |
| 2019-10-03 | 4,170 | 4,210 | 4,120 | 4,175 | 2,900 | 2,087.50 |
| 2019-10-02 | 4,270 | 4,310 | 4,270 | 4,310 | 800 | 2,155 |
| 2019-10-01 | - | - | - | 4,270 | - | 2,135 |
| 2019-09-30 | 4,200 | 4,270 | 4,160 | 4,270 | 1,800 | 2,135 |
| 2019-09-27 | 4,330 | 4,330 | 4,185 | 4,200 | 2,300 | 2,100 |
| 2019-09-26 | 4,385 | 4,385 | 4,310 | 4,310 | 600 | 2,155 |
| 2019-09-25 | 4,420 | 4,420 | 4,345 | 4,385 | 600 | 2,192.50 |
| 2019-09-24 | 4,310 | 4,350 | 4,310 | 4,350 | 500 | 2,175 |
| 2019-09-20 | 4,290 | 4,385 | 4,290 | 4,380 | 1,200 | 2,190 |
| 2019-09-19 | 4,500 | 4,505 | 4,415 | 4,415 | 1,600 | 2,207.50 |
| 2019-09-18 | 4,550 | 4,550 | 4,435 | 4,470 | 2,200 | 2,235 |
| 2019-09-17 | 4,315 | 4,475 | 4,295 | 4,420 | 8,400 | 2,210 |
| 2019-09-13 | 4,245 | 4,380 | 4,245 | 4,315 | 3,900 | 2,157.50 |
| 2019-09-12 | 4,200 | 4,240 | 4,155 | 4,240 | 1,700 | 2,120 |
| 2019-09-11 | 4,180 | 4,180 | 4,155 | 4,165 | 700 | 2,082.50 |
| 2019-09-10 | 4,140 | 4,170 | 4,120 | 4,155 | 1,700 | 2,077.50 |
| 2019-09-09 | 4,125 | 4,140 | 4,040 | 4,140 | 2,400 | 2,070 |
| 2019-09-06 | 4,060 | 4,080 | 3,940 | 4,055 | 6,100 | 2,027.50 |
| 2019-09-05 | 4,050 | 4,125 | 4,050 | 4,055 | 3,600 | 2,027.50 |
| 2019-09-04 | 4,055 | 4,055 | 4,030 | 4,035 | 700 | 2,017.50 |
| 2019-09-03 | 4,005 | 4,055 | 4,005 | 4,040 | 2,600 | 2,020 |
| 2019-09-02 | 4,000 | 4,030 | 3,980 | 4,005 | 1,900 | 2,002.50 |
| 2019-08-30 | 4,005 | 4,005 | 3,885 | 3,965 | 2,100 | 1,982.50 |
| 2019-08-29 | 4,015 | 4,015 | 3,875 | 3,895 | 2,000 | 1,947.50 |
| 2019-08-28 | 3,805 | 4,040 | 3,805 | 4,040 | 5,400 | 2,020 |
| 2019-08-27 | 3,775 | 3,840 | 3,775 | 3,805 | 1,200 | 1,902.50 |
| 2019-08-26 | 3,760 | 3,840 | 3,695 | 3,775 | 6,900 | 1,887.50 |
| 2019-08-23 | 4,015 | 4,025 | 3,850 | 3,870 | 7,400 | 1,935 |
| 2019-08-22 | 4,210 | 4,210 | 4,005 | 4,010 | 11,800 | 2,005 |
| 2019-08-21 | 4,350 | 4,375 | 4,190 | 4,210 | 1,900 | 2,105 |
| 2019-08-20 | 4,255 | 4,335 | 4,255 | 4,335 | 1,500 | 2,167.50 |
| 2019-08-19 | 4,225 | 4,250 | 4,215 | 4,250 | 400 | 2,125 |
| 2019-08-16 | 4,100 | 4,255 | 4,085 | 4,225 | 5,000 | 2,112.50 |
| 2019-08-15 | 4,170 | 4,170 | 4,005 | 4,100 | 9,000 | 2,050 |
| 2019-08-14 | 4,365 | 4,395 | 4,275 | 4,310 | 2,900 | 2,155 |
| 2019-08-13 | 4,345 | 4,520 | 4,345 | 4,360 | 9,100 | 2,180 |
| 2019-08-09 | 4,285 | 4,340 | 4,195 | 4,235 | 7,100 | 2,117.50 |
| 2019-08-08 | 4,435 | 4,440 | 4,320 | 4,360 | 3,300 | 2,180 |
| 2019-08-07 | 4,580 | 4,580 | 4,425 | 4,425 | 2,000 | 2,212.50 |
| 2019-08-06 | 4,405 | 4,595 | 4,265 | 4,510 | 4,000 | 2,255 |
| 2019-08-05 | 4,775 | 4,775 | 4,635 | 4,635 | 1,800 | 2,317.50 |
| 2019-08-02 | 4,745 | 4,745 | 4,620 | 4,680 | 3,100 | 2,340 |
| 2019-08-01 | 4,880 | 4,880 | 4,760 | 4,760 | 2,500 | 2,380 |
| 2019-07-31 | 4,940 | 5,010 | 4,930 | 4,945 | 3,200 | 2,472.50 |
| 2019-07-30 | 5,040 | 5,040 | 4,900 | 4,930 | 4,700 | 2,465 |
| 2019-07-29 | 4,745 | 4,985 | 4,745 | 4,970 | 5,800 | 2,485 |
| 2019-07-26 | 4,975 | 4,980 | 4,730 | 4,775 | 4,900 | 2,387.50 |
| 2019-07-25 | 4,950 | 5,170 | 4,880 | 4,890 | 18,200 | 2,445 |
| 2019-07-24 | 4,690 | 4,880 | 4,620 | 4,880 | 6,800 | 2,440 |
| 2019-07-23 | 4,610 | 4,695 | 4,540 | 4,675 | 12,100 | 2,337.50 |
| 2019-07-22 | 4,600 | 4,600 | 4,520 | 4,595 | 2,600 | 2,297.50 |
| 2019-07-19 | 4,455 | 4,600 | 4,455 | 4,530 | 4,900 | 2,265 |
| 2019-07-18 | 4,605 | 4,605 | 4,395 | 4,445 | 5,200 | 2,222.50 |
| 2019-07-17 | 4,555 | 4,605 | 4,490 | 4,605 | 2,900 | 2,302.50 |
| 2019-07-16 | 4,605 | 4,605 | 4,515 | 4,555 | 2,200 | 2,277.50 |
| 2019-07-12 | 4,605 | 4,605 | 4,515 | 4,590 | 3,300 | 2,295 |
| 2019-07-11 | 4,645 | 4,645 | 4,525 | 4,545 | 3,500 | 2,272.50 |
| 2019-07-10 | 4,410 | 4,525 | 4,385 | 4,520 | 5,000 | 2,260 |
| 2019-07-09 | 4,655 | 4,655 | 4,360 | 4,460 | 10,600 | 2,230 |
| 2019-07-08 | 4,770 | 4,770 | 4,555 | 4,645 | 6,200 | 2,322.50 |
| 2019-07-05 | 4,680 | 4,780 | 4,640 | 4,780 | 9,500 | 2,390 |
| 2019-07-04 | 4,685 | 4,730 | 4,605 | 4,610 | 6,100 | 2,305 |
| 2019-07-03 | 4,595 | 4,685 | 4,515 | 4,675 | 20,700 | 2,337.50 |
| 2019-07-02 | 4,200 | 4,560 | 4,200 | 4,525 | 16,500 | 2,262.50 |
| 2019-07-01 | 4,030 | 4,200 | 4,030 | 4,200 | 7,500 | 2,100 |
| 2019-06-28 | 4,050 | 4,075 | 3,935 | 4,035 | 5,800 | 2,017.50 |
| 2019-06-27 | 3,945 | 4,060 | 3,945 | 4,035 | 7,700 | 2,017.50 |
| 2019-06-26 | 3,820 | 3,945 | 3,725 | 3,925 | 5,200 | 1,962.50 |
| 2019-06-25 | 3,885 | 3,895 | 3,705 | 3,750 | 8,200 | 1,875 |
| 2019-06-24 | 4,040 | 4,040 | 3,830 | 3,885 | 6,800 | 1,942.50 |
| 2019-06-21 | 4,025 | 4,060 | 4,025 | 4,045 | 4,000 | 2,022.50 |
| 2019-06-20 | 4,065 | 4,100 | 4,000 | 4,095 | 3,100 | 2,047.50 |
| 2019-06-19 | 4,160 | 4,200 | 4,020 | 4,065 | 7,800 | 2,032.50 |
| 2019-06-18 | 4,150 | 4,210 | 4,050 | 4,115 | 18,000 | 2,057.50 |
| 2019-06-17 | 3,950 | 4,375 | 3,930 | 4,295 | 87,500 | 2,147.50 |
| 2019-06-14 | 3,700 | 3,700 | 3,650 | 3,675 | 7,300 | 1,837.50 |
| 2019-06-13 | 3,630 | 3,670 | 3,590 | 3,630 | 6,400 | 1,815 |
| 2019-06-12 | 3,585 | 3,645 | 3,565 | 3,630 | 4,300 | 1,815 |
| 2019-06-11 | 3,615 | 3,615 | 3,545 | 3,560 | 5,400 | 1,780 |
| 2019-06-10 | 3,560 | 3,605 | 3,530 | 3,585 | 5,600 | 1,792.50 |
| 2019-06-07 | 3,480 | 3,550 | 3,420 | 3,525 | 5,500 | 1,762.50 |
| 2019-06-06 | 3,705 | 3,745 | 3,445 | 3,480 | 7,200 | 1,740 |
| 2019-06-05 | 3,550 | 3,675 | 3,525 | 3,660 | 13,500 | 1,830 |
| 2019-06-04 | 3,380 | 3,535 | 3,200 | 3,500 | 19,200 | 1,750 |
| 2019-06-03 | 3,700 | 3,700 | 3,400 | 3,400 | 11,900 | 1,700 |
| 2019-05-31 | 3,695 | 3,770 | 3,630 | 3,665 | 8,100 | 1,832.50 |
| 2019-05-30 | 3,810 | 3,950 | 3,585 | 3,695 | 26,900 | 1,847.50 |
| 2019-05-29 | 3,565 | 3,870 | 3,500 | 3,810 | 29,200 | 1,905 |
| 2019-05-28 | 3,425 | 3,780 | 3,425 | 3,560 | 24,800 | 1,780 |
| 2019-05-27 | 3,355 | 3,500 | 3,355 | 3,420 | 6,000 | 1,710 |
| 2019-05-24 | 3,450 | 3,485 | 3,320 | 3,380 | 12,800 | 1,690 |
| 2019-05-23 | 3,445 | 3,520 | 3,445 | 3,455 | 12,700 | 1,727.50 |
| 2019-05-22 | 3,530 | 3,530 | 3,400 | 3,445 | 8,100 | 1,722.50 |
| 2019-05-21 | 3,250 | 3,465 | 3,250 | 3,445 | 19,100 | 1,722.50 |
| 2019-05-20 | 3,280 | 3,345 | 3,200 | 3,310 | 17,500 | 1,655 |
| 2019-05-17 | 3,150 | 3,185 | 3,015 | 3,185 | 32,000 | 1,592.50 |
| 2019-05-16 | 3,220 | 3,250 | 3,160 | 3,175 | 15,000 | 1,587.50 |
| 2019-05-15 | 3,100 | 3,380 | 3,100 | 3,200 | 71,800 | 1,600 |
| 2019-05-14 | 3,450 | 3,730 | 3,445 | 3,710 | 27,200 | 1,855 |
| 2019-05-13 | 3,935 | 3,975 | 3,590 | 3,590 | 32,600 | 1,795 |
| 2019-05-10 | 4,230 | 4,235 | 3,880 | 3,930 | 96,900 | 1,965 |
| 2019-05-09 | 3,720 | 3,720 | 3,500 | 3,550 | 16,400 | 1,775 |
| 2019-05-08 | 3,600 | 3,760 | 3,465 | 3,690 | 17,700 | 1,845 |
| 2019-05-07 | 3,650 | 3,650 | 3,605 | 3,605 | 3,400 | 1,802.50 |
| 2019-04-26 | 3,695 | 3,695 | 3,600 | 3,660 | 16,100 | 1,830 |
| 2019-04-25 | 3,745 | 3,770 | 3,680 | 3,725 | 9,100 | 1,862.50 |
| 2019-04-24 | 3,680 | 3,935 | 3,665 | 3,815 | 17,600 | 1,907.50 |
| 2019-04-23 | 3,620 | 3,725 | 3,620 | 3,695 | 7,500 | 1,847.50 |
| 2019-04-22 | 3,835 | 3,835 | 3,630 | 3,665 | 18,800 | 1,832.50 |
| 2019-04-19 | 4,005 | 4,110 | 3,750 | 3,815 | 16,500 | 1,907.50 |
| 2019-04-18 | 4,030 | 4,060 | 3,890 | 3,935 | 36,100 | 1,967.50 |
| 2019-04-17 | 3,660 | 4,340 | 3,660 | 4,145 | 39,000 | 2,072.50 |
| 2019-04-16 | 3,735 | 3,745 | 3,610 | 3,700 | 9,200 | 1,850 |
| 2019-04-15 | 3,740 | 3,890 | 3,720 | 3,735 | 10,300 | 1,867.50 |
| 2019-04-12 | 3,560 | 3,705 | 3,535 | 3,705 | 8,700 | 1,852.50 |
| 2019-04-11 | 3,610 | 3,615 | 3,560 | 3,570 | 3,700 | 1,785 |
| 2019-04-10 | 3,605 | 3,645 | 3,595 | 3,605 | 4,200 | 1,802.50 |
| 2019-04-09 | 3,745 | 3,745 | 3,625 | 3,665 | 4,500 | 1,832.50 |
| 2019-04-08 | 3,695 | 3,755 | 3,670 | 3,710 | 6,300 | 1,855 |
| 2019-04-05 | 3,730 | 3,750 | 3,645 | 3,645 | 15,300 | 1,822.50 |
| 2019-04-04 | 3,815 | 3,850 | 3,755 | 3,755 | 8,400 | 1,877.50 |
| 2019-04-03 | 3,825 | 3,840 | 3,790 | 3,830 | 6,100 | 1,915 |
| 2019-04-02 | 3,895 | 3,895 | 3,830 | 3,840 | 6,700 | 1,920 |
| 2019-04-01 | 4,060 | 4,060 | 3,900 | 3,915 | 5,700 | 1,957.50 |
| 2019-03-29 | 4,035 | 4,095 | 3,920 | 3,990 | 7,500 | 1,995 |
| 2019-03-28 | 4,100 | 4,100 | 3,990 | 4,035 | 3,900 | 2,017.50 |
| 2019-03-27 | 3,995 | 4,085 | 3,970 | 4,085 | 8,300 | 2,042.50 |
| 2019-03-26 | 3,990 | 3,990 | 3,850 | 3,870 | 7,300 | 1,935 |
| 2019-03-25 | 4,055 | 4,055 | 3,840 | 3,990 | 12,800 | 1,995 |
| 2019-03-22 | 4,350 | 4,430 | 4,065 | 4,100 | 10,500 | 2,050 |
| 2019-03-20 | 4,240 | 4,355 | 4,195 | 4,305 | 8,200 | 2,152.50 |
| 2019-03-19 | 4,115 | 4,220 | 4,115 | 4,170 | 11,600 | 2,085 |
| 2019-03-18 | 4,010 | 4,100 | 4,010 | 4,085 | 7,400 | 2,042.50 |
| 2019-03-15 | 4,030 | 4,040 | 3,975 | 4,025 | 6,000 | 2,012.50 |
| 2019-03-14 | 4,065 | 4,065 | 3,900 | 4,030 | 8,600 | 2,015 |
| 2019-03-13 | 4,040 | 4,050 | 3,910 | 3,970 | 12,400 | 1,985 |
| 2019-03-12 | 4,190 | 4,190 | 4,065 | 4,110 | 8,000 | 2,055 |
| 2019-03-11 | 4,120 | 4,205 | 4,050 | 4,120 | 12,700 | 2,060 |
| 2019-03-08 | 4,500 | 4,500 | 4,290 | 4,330 | 9,800 | 2,165 |
| 2019-03-07 | 4,650 | 4,650 | 4,500 | 4,515 | 9,600 | 2,257.50 |
| 2019-03-06 | 4,800 | 4,800 | 4,585 | 4,625 | 8,900 | 2,312.50 |
| 2019-03-05 | 4,900 | 4,900 | 4,835 | 4,835 | 6,400 | 2,417.50 |
| 2019-03-04 | 4,930 | 4,945 | 4,915 | 4,915 | 1,300 | 2,457.50 |
| 2019-03-01 | 4,845 | 4,935 | 4,845 | 4,925 | 3,500 | 2,462.50 |
| 2019-02-28 | 4,935 | 5,000 | 4,830 | 4,835 | 6,300 | 2,417.50 |
| 2019-02-27 | 4,990 | 4,990 | 4,925 | 4,970 | 5,300 | 2,485 |
| 2019-02-26 | 5,130 | 5,130 | 4,975 | 5,000 | 5,800 | 2,500 |
| 2019-02-25 | 5,260 | 5,270 | 5,090 | 5,130 | 3,900 | 2,565 |
| 2019-02-22 | 5,100 | 5,200 | 5,040 | 5,170 | 3,600 | 2,585 |
| 2019-02-21 | 5,070 | 5,080 | 5,030 | 5,040 | 5,600 | 2,520 |
| 2019-02-20 | 5,000 | 5,300 | 5,000 | 5,060 | 13,100 | 2,530 |
| 2019-02-19 | 5,050 | 5,090 | 5,000 | 5,000 | 4,500 | 2,500 |
| 2019-02-18 | 5,010 | 5,040 | 4,900 | 5,040 | 5,600 | 2,520 |
| 2019-02-15 | 5,060 | 5,060 | 5,000 | 5,010 | 8,800 | 2,505 |
| 2019-02-14 | 5,090 | 5,090 | 5,000 | 5,020 | 6,200 | 2,510 |
| 2019-02-13 | 5,100 | 5,170 | 4,940 | 5,040 | 28,400 | 2,520 |
| 2019-02-12 | 5,200 | 5,370 | 4,825 | 5,160 | 26,400 | 2,580 |
| 2019-02-08 | 5,820 | 5,940 | 5,730 | 5,800 | 4,700 | 2,900 |
| 2019-02-07 | 5,980 | 6,020 | 5,870 | 5,920 | 6,900 | 2,960 |
| 2019-02-06 | 5,750 | 6,010 | 5,750 | 6,010 | 6,000 | 3,005 |
| 2019-02-05 | 5,800 | 5,960 | 5,630 | 5,770 | 7,900 | 2,885 |
| 2019-02-04 | 5,760 | 5,800 | 5,750 | 5,800 | 2,600 | 2,900 |
| 2019-02-01 | 5,770 | 5,820 | 5,700 | 5,750 | 4,200 | 2,875 |
| 2019-01-31 | 5,640 | 5,760 | 5,600 | 5,720 | 9,300 | 2,860 |
| 2019-01-30 | 5,890 | 5,890 | 5,740 | 5,740 | 3,900 | 2,870 |
| 2019-01-29 | 5,830 | 6,000 | 5,760 | 5,990 | 3,300 | 2,995 |
| 2019-01-28 | 6,160 | 6,160 | 5,800 | 5,910 | 12,700 | 2,955 |
| 2019-01-25 | 6,000 | 6,240 | 5,900 | 6,060 | 7,300 | 3,030 |
| 2019-01-24 | 5,920 | 6,080 | 5,880 | 6,030 | 5,100 | 3,015 |
| 2019-01-23 | 5,870 | 5,930 | 5,760 | 5,930 | 9,000 | 2,965 |
| 2019-01-22 | 6,100 | 6,100 | 5,970 | 6,000 | 4,300 | 3,000 |
| 2019-01-21 | 6,320 | 6,320 | 6,110 | 6,170 | 5,200 | 3,085 |
| 2019-01-18 | 6,330 | 6,400 | 6,210 | 6,230 | 9,300 | 3,115 |
| 2019-01-17 | 6,480 | 6,480 | 6,180 | 6,380 | 8,200 | 3,190 |
| 2019-01-16 | 6,080 | 6,260 | 6,030 | 6,180 | 4,000 | 3,090 |
| 2019-01-15 | 5,980 | 6,190 | 5,880 | 6,030 | 7,000 | 3,015 |
| 2019-01-11 | 6,330 | 6,440 | 6,080 | 6,080 | 9,000 | 3,040 |
| 2019-01-10 | 5,910 | 6,860 | 5,890 | 6,330 | 35,200 | 3,165 |
| 2019-01-09 | 5,980 | 5,980 | 5,890 | 5,900 | 7,100 | 2,950 |
| 2019-01-08 | 5,960 | 5,960 | 5,710 | 5,810 | 4,100 | 2,905 |
| 2019-01-07 | 5,970 | 5,970 | 5,720 | 5,770 | 6,300 | 2,885 |
| 2019-01-04 | 5,400 | 5,690 | 5,060 | 5,570 | 11,100 | 2,785 |
分割・併合履歴 ： [2020-09-29]1株→2株
