4577 ダイト(株) 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 | 3,180 | 3,190 | 3,170 | 3,180 | 7,200 | 2,890.91 |
| 2019-12-27 | 3,195 | 3,195 | 3,160 | 3,180 | 7,700 | 2,890.91 |
| 2019-12-26 | 3,160 | 3,190 | 3,140 | 3,190 | 12,000 | 2,900 |
| 2019-12-25 | 3,155 | 3,160 | 3,125 | 3,145 | 13,800 | 2,859.09 |
| 2019-12-24 | 3,195 | 3,200 | 3,160 | 3,170 | 13,800 | 2,881.82 |
| 2019-12-23 | 3,235 | 3,235 | 3,175 | 3,195 | 12,200 | 2,904.55 |
| 2019-12-20 | 3,180 | 3,240 | 3,150 | 3,235 | 29,000 | 2,940.91 |
| 2019-12-19 | 3,185 | 3,185 | 3,135 | 3,175 | 17,500 | 2,886.36 |
| 2019-12-18 | 3,190 | 3,190 | 3,135 | 3,185 | 28,600 | 2,895.45 |
| 2019-12-17 | 3,240 | 3,240 | 3,130 | 3,185 | 28,900 | 2,895.45 |
| 2019-12-16 | 3,160 | 3,190 | 3,135 | 3,190 | 21,800 | 2,900 |
| 2019-12-13 | 3,185 | 3,185 | 3,135 | 3,155 | 29,600 | 2,868.18 |
| 2019-12-12 | 3,185 | 3,185 | 3,115 | 3,125 | 21,100 | 2,840.91 |
| 2019-12-11 | 3,235 | 3,235 | 3,185 | 3,210 | 18,000 | 2,918.18 |
| 2019-12-10 | 3,280 | 3,285 | 3,225 | 3,250 | 14,500 | 2,954.55 |
| 2019-12-09 | 3,275 | 3,285 | 3,230 | 3,280 | 22,800 | 2,981.82 |
| 2019-12-06 | 3,240 | 3,295 | 3,215 | 3,280 | 24,900 | 2,981.82 |
| 2019-12-05 | 3,195 | 3,225 | 3,195 | 3,220 | 16,600 | 2,927.27 |
| 2019-12-04 | 3,165 | 3,195 | 3,140 | 3,195 | 24,900 | 2,904.55 |
| 2019-12-03 | 3,155 | 3,215 | 3,145 | 3,205 | 21,900 | 2,913.64 |
| 2019-12-02 | 3,195 | 3,195 | 3,160 | 3,175 | 12,500 | 2,886.36 |
| 2019-11-29 | 3,220 | 3,220 | 3,155 | 3,185 | 18,200 | 2,895.45 |
| 2019-11-28 | 3,180 | 3,215 | 3,180 | 3,195 | 16,200 | 2,904.55 |
| 2019-11-27 | 3,175 | 3,235 | 3,145 | 3,200 | 54,100 | 2,909.09 |
| 2019-11-26 | 3,175 | 3,195 | 3,165 | 3,175 | 20,300 | 2,886.36 |
| 2019-11-25 | 3,260 | 3,260 | 3,150 | 3,170 | 24,600 | 2,881.82 |
| 2019-11-22 | 3,255 | 3,290 | 3,240 | 3,245 | 16,500 | 2,950 |
| 2019-11-21 | 3,225 | 3,245 | 3,190 | 3,240 | 18,300 | 2,945.45 |
| 2019-11-20 | 3,230 | 3,230 | 3,195 | 3,225 | 14,500 | 2,931.82 |
| 2019-11-19 | 3,200 | 3,215 | 3,175 | 3,210 | 10,400 | 2,918.18 |
| 2019-11-18 | 3,210 | 3,210 | 3,165 | 3,185 | 11,400 | 2,895.45 |
| 2019-11-15 | 3,190 | 3,195 | 3,155 | 3,195 | 14,900 | 2,904.55 |
| 2019-11-14 | 3,185 | 3,185 | 3,150 | 3,160 | 19,500 | 2,872.73 |
| 2019-11-13 | 3,200 | 3,210 | 3,155 | 3,175 | 14,800 | 2,886.36 |
| 2019-11-12 | 3,175 | 3,185 | 3,130 | 3,180 | 40,700 | 2,890.91 |
| 2019-11-11 | 3,285 | 3,295 | 3,175 | 3,200 | 20,900 | 2,909.09 |
| 2019-11-08 | 3,300 | 3,300 | 3,245 | 3,255 | 17,500 | 2,959.09 |
| 2019-11-07 | 3,310 | 3,310 | 3,220 | 3,270 | 5,900 | 2,972.73 |
| 2019-11-06 | 3,320 | 3,320 | 3,270 | 3,290 | 13,700 | 2,990.91 |
| 2019-11-05 | 3,265 | 3,330 | 3,235 | 3,320 | 25,400 | 3,018.18 |
| 2019-11-01 | 3,235 | 3,280 | 3,205 | 3,265 | 13,300 | 2,968.18 |
| 2019-10-31 | 3,290 | 3,300 | 3,265 | 3,270 | 7,600 | 2,972.73 |
| 2019-10-30 | 3,270 | 3,300 | 3,200 | 3,300 | 45,400 | 3,000 |
| 2019-10-29 | 3,330 | 3,330 | 3,280 | 3,300 | 26,200 | 3,000 |
| 2019-10-28 | 3,285 | 3,345 | 3,215 | 3,310 | 31,000 | 3,009.09 |
| 2019-10-25 | 3,175 | 3,355 | 3,130 | 3,310 | 82,000 | 3,009.09 |
| 2019-10-24 | 3,160 | 3,190 | 3,075 | 3,170 | 37,200 | 2,881.82 |
| 2019-10-23 | 2,989 | 3,175 | 2,971 | 3,160 | 64,200 | 2,872.73 |
| 2019-10-21 | 2,991 | 3,040 | 2,950 | 2,965 | 84,600 | 2,695.45 |
| 2019-10-18 | 2,981 | 3,005 | 2,970 | 3,005 | 51,100 | 2,731.82 |
| 2019-10-17 | 2,985 | 3,005 | 2,955 | 2,978 | 49,500 | 2,707.27 |
| 2019-10-16 | 2,976 | 3,005 | 2,947 | 2,974 | 54,000 | 2,703.64 |
| 2019-10-15 | 3,045 | 3,075 | 2,931 | 2,965 | 160,600 | 2,695.45 |
| 2019-10-11 | 2,942 | 2,960 | 2,864 | 2,943 | 48,900 | 2,675.45 |
| 2019-10-10 | 2,995 | 2,995 | 2,928 | 2,942 | 17,400 | 2,674.55 |
| 2019-10-09 | 2,993 | 3,030 | 2,951 | 2,995 | 29,600 | 2,722.73 |
| 2019-10-08 | 2,958 | 3,010 | 2,925 | 3,005 | 25,600 | 2,731.82 |
| 2019-10-07 | 3,010 | 3,010 | 2,945 | 2,958 | 17,700 | 2,689.09 |
| 2019-10-04 | 3,000 | 3,015 | 2,944 | 3,010 | 22,700 | 2,736.36 |
| 2019-10-03 | 3,000 | 3,015 | 2,961 | 3,015 | 12,500 | 2,740.91 |
| 2019-10-02 | 2,998 | 3,125 | 2,968 | 3,055 | 35,800 | 2,777.27 |
| 2019-10-01 | 3,010 | 3,035 | 2,981 | 3,005 | 14,000 | 2,731.82 |
| 2019-09-30 | 2,990 | 3,055 | 2,990 | 3,020 | 20,600 | 2,745.45 |
| 2019-09-27 | 3,075 | 3,075 | 3,000 | 3,060 | 22,600 | 2,781.82 |
| 2019-09-26 | 3,010 | 3,075 | 2,995 | 3,055 | 36,000 | 2,777.27 |
| 2019-09-25 | 3,010 | 3,025 | 2,991 | 3,010 | 17,400 | 2,736.36 |
| 2019-09-24 | 2,955 | 3,045 | 2,934 | 3,010 | 32,500 | 2,736.36 |
| 2019-09-20 | 2,938 | 2,946 | 2,920 | 2,934 | 13,700 | 2,667.27 |
| 2019-09-19 | 2,910 | 2,965 | 2,910 | 2,934 | 31,300 | 2,667.27 |
| 2019-09-18 | 2,922 | 2,940 | 2,890 | 2,914 | 15,500 | 2,649.09 |
| 2019-09-17 | 2,935 | 2,967 | 2,917 | 2,921 | 20,000 | 2,655.45 |
| 2019-09-13 | 2,937 | 2,977 | 2,900 | 2,950 | 40,100 | 2,681.82 |
| 2019-09-12 | 2,830 | 2,941 | 2,821 | 2,926 | 35,900 | 2,660 |
| 2019-09-11 | 2,832 | 2,832 | 2,783 | 2,821 | 45,500 | 2,564.55 |
| 2019-09-10 | 2,861 | 2,880 | 2,825 | 2,841 | 28,600 | 2,582.73 |
| 2019-09-09 | 2,927 | 2,963 | 2,853 | 2,874 | 52,400 | 2,612.73 |
| 2019-09-06 | 3,045 | 3,045 | 3,000 | 3,005 | 4,300 | 2,731.82 |
| 2019-09-05 | 2,964 | 3,050 | 2,964 | 3,045 | 16,000 | 2,768.18 |
| 2019-09-04 | 2,972 | 2,972 | 2,887 | 2,934 | 12,400 | 2,667.27 |
| 2019-09-03 | 2,991 | 2,998 | 2,952 | 2,990 | 7,000 | 2,718.18 |
| 2019-09-02 | 3,055 | 3,065 | 3,005 | 3,005 | 7,400 | 2,731.82 |
| 2019-08-30 | 3,005 | 3,090 | 2,991 | 3,075 | 11,600 | 2,795.45 |
| 2019-08-29 | 2,991 | 2,991 | 2,933 | 2,981 | 8,100 | 2,710 |
| 2019-08-28 | 3,025 | 3,040 | 2,974 | 2,997 | 9,200 | 2,724.55 |
| 2019-08-27 | 3,025 | 3,060 | 3,010 | 3,015 | 9,900 | 2,740.91 |
| 2019-08-26 | 3,020 | 3,045 | 2,977 | 3,000 | 10,700 | 2,727.27 |
| 2019-08-23 | 3,055 | 3,065 | 3,010 | 3,055 | 6,700 | 2,777.27 |
| 2019-08-22 | 3,130 | 3,130 | 3,035 | 3,045 | 7,600 | 2,768.18 |
| 2019-08-21 | 3,095 | 3,095 | 3,045 | 3,060 | 10,600 | 2,781.82 |
| 2019-08-20 | 3,070 | 3,145 | 3,070 | 3,140 | 15,400 | 2,854.55 |
| 2019-08-19 | 3,070 | 3,070 | 3,025 | 3,070 | 11,000 | 2,790.91 |
| 2019-08-16 | 3,030 | 3,050 | 3,025 | 3,030 | 10,300 | 2,754.55 |
| 2019-08-15 | 2,959 | 3,050 | 2,934 | 3,040 | 12,300 | 2,763.64 |
| 2019-08-14 | 3,040 | 3,055 | 3,000 | 3,050 | 18,000 | 2,772.73 |
| 2019-08-13 | 2,978 | 3,060 | 2,946 | 3,035 | 19,600 | 2,759.09 |
| 2019-08-09 | 3,115 | 3,115 | 3,020 | 3,025 | 13,400 | 2,750 |
| 2019-08-08 | 3,060 | 3,105 | 3,015 | 3,065 | 21,900 | 2,786.36 |
| 2019-08-07 | 2,950 | 3,040 | 2,933 | 3,025 | 25,600 | 2,750 |
| 2019-08-06 | 2,852 | 2,958 | 2,812 | 2,938 | 32,300 | 2,670.91 |
| 2019-08-05 | 3,010 | 3,010 | 2,841 | 2,902 | 37,000 | 2,638.18 |
| 2019-08-02 | 3,075 | 3,085 | 3,025 | 3,025 | 30,600 | 2,750 |
| 2019-08-01 | 3,050 | 3,110 | 3,040 | 3,100 | 15,900 | 2,818.18 |
| 2019-07-31 | 3,080 | 3,080 | 3,030 | 3,045 | 15,000 | 2,768.18 |
| 2019-07-30 | 3,035 | 3,090 | 3,030 | 3,080 | 23,000 | 2,800 |
| 2019-07-29 | 3,055 | 3,070 | 2,986 | 3,010 | 15,800 | 2,736.36 |
| 2019-07-26 | 3,015 | 3,050 | 3,005 | 3,045 | 24,200 | 2,768.18 |
| 2019-07-25 | 3,125 | 3,145 | 3,045 | 3,045 | 24,900 | 2,768.18 |
| 2019-07-24 | 3,125 | 3,140 | 3,085 | 3,095 | 15,900 | 2,813.64 |
| 2019-07-23 | 3,180 | 3,195 | 3,120 | 3,120 | 20,300 | 2,836.36 |
| 2019-07-22 | 3,170 | 3,200 | 3,125 | 3,155 | 17,000 | 2,868.18 |
| 2019-07-19 | 3,055 | 3,210 | 3,055 | 3,200 | 27,200 | 2,909.09 |
| 2019-07-18 | 3,150 | 3,190 | 3,065 | 3,065 | 37,400 | 2,786.36 |
| 2019-07-17 | 3,255 | 3,320 | 3,160 | 3,190 | 83,500 | 2,900 |
| 2019-07-16 | 3,400 | 3,400 | 3,255 | 3,280 | 93,100 | 2,981.82 |
| 2019-07-12 | 3,510 | 3,550 | 3,495 | 3,540 | 26,300 | 3,218.18 |
| 2019-07-11 | 3,455 | 3,530 | 3,425 | 3,510 | 25,100 | 3,190.91 |
| 2019-07-10 | 3,350 | 3,430 | 3,340 | 3,420 | 16,700 | 3,109.09 |
| 2019-07-09 | 3,450 | 3,475 | 3,390 | 3,395 | 13,500 | 3,086.36 |
| 2019-07-08 | 3,540 | 3,540 | 3,435 | 3,450 | 21,100 | 3,136.36 |
| 2019-07-05 | 3,565 | 3,630 | 3,540 | 3,570 | 28,300 | 3,245.45 |
| 2019-07-04 | 3,480 | 3,525 | 3,480 | 3,505 | 13,600 | 3,186.36 |
| 2019-07-03 | 3,435 | 3,495 | 3,410 | 3,470 | 17,900 | 3,154.55 |
| 2019-07-02 | 3,385 | 3,450 | 3,385 | 3,435 | 17,600 | 3,122.73 |
| 2019-07-01 | 3,335 | 3,480 | 3,335 | 3,445 | 30,600 | 3,131.82 |
| 2019-06-28 | 3,280 | 3,340 | 3,280 | 3,305 | 18,700 | 3,004.55 |
| 2019-06-27 | 3,305 | 3,315 | 3,255 | 3,305 | 18,900 | 3,004.55 |
| 2019-06-26 | 3,340 | 3,385 | 3,295 | 3,300 | 25,200 | 3,000 |
| 2019-06-25 | 3,400 | 3,400 | 3,320 | 3,340 | 15,100 | 3,036.36 |
| 2019-06-24 | 3,410 | 3,410 | 3,340 | 3,355 | 17,500 | 3,050 |
| 2019-06-21 | 3,565 | 3,595 | 3,410 | 3,430 | 36,600 | 3,118.18 |
| 2019-06-20 | 3,740 | 3,750 | 3,570 | 3,570 | 27,300 | 3,245.45 |
| 2019-06-19 | 3,485 | 3,720 | 3,475 | 3,720 | 85,200 | 3,381.82 |
| 2019-06-18 | 3,515 | 3,525 | 3,410 | 3,420 | 17,800 | 3,109.09 |
| 2019-06-17 | 3,450 | 3,560 | 3,420 | 3,510 | 24,600 | 3,190.91 |
| 2019-06-14 | 3,500 | 3,500 | 3,455 | 3,480 | 21,600 | 3,163.64 |
| 2019-06-13 | 3,455 | 3,485 | 3,430 | 3,475 | 17,200 | 3,159.09 |
| 2019-06-12 | 3,470 | 3,540 | 3,460 | 3,510 | 20,700 | 3,190.91 |
| 2019-06-11 | 3,455 | 3,460 | 3,405 | 3,460 | 24,900 | 3,145.45 |
| 2019-06-10 | 3,430 | 3,505 | 3,430 | 3,455 | 18,300 | 3,140.91 |
| 2019-06-07 | 3,395 | 3,435 | 3,345 | 3,430 | 21,700 | 3,118.18 |
| 2019-06-06 | 3,510 | 3,520 | 3,410 | 3,410 | 23,400 | 3,100 |
| 2019-06-05 | 3,500 | 3,545 | 3,500 | 3,540 | 22,200 | 3,218.18 |
| 2019-06-04 | 3,510 | 3,540 | 3,420 | 3,465 | 37,500 | 3,150 |
| 2019-06-03 | 3,330 | 3,520 | 3,330 | 3,500 | 52,400 | 3,181.82 |
| 2019-05-31 | 3,405 | 3,425 | 3,325 | 3,365 | 30,500 | 3,059.09 |
| 2019-05-30 | 3,375 | 3,430 | 3,325 | 3,420 | 38,900 | 3,109.09 |
| 2019-05-29 | 3,440 | 3,440 | 3,325 | 3,380 | 47,000 | 3,072.73 |
| 2019-05-28 | 3,540 | 3,540 | 3,490 | 3,505 | 48,700 | 3,186.36 |
| 2019-05-27 | 3,530 | 3,545 | 3,470 | 3,495 | 27,300 | 3,177.27 |
| 2019-05-24 | 3,480 | 3,530 | 3,430 | 3,530 | 26,600 | 3,209.09 |
| 2019-05-23 | 3,450 | 3,490 | 3,380 | 3,480 | 35,700 | 3,163.64 |
| 2019-05-22 | 3,570 | 3,570 | 3,440 | 3,455 | 23,800 | 3,140.91 |
| 2019-05-21 | 3,580 | 3,590 | 3,515 | 3,535 | 15,100 | 3,213.64 |
| 2019-05-20 | 3,590 | 3,615 | 3,520 | 3,580 | 24,700 | 3,254.55 |
| 2019-05-17 | 3,515 | 3,575 | 3,460 | 3,545 | 31,300 | 3,222.73 |
| 2019-05-16 | 3,500 | 3,505 | 3,435 | 3,485 | 27,200 | 3,168.18 |
| 2019-05-15 | 3,580 | 3,580 | 3,440 | 3,480 | 37,500 | 3,163.64 |
| 2019-05-14 | 3,455 | 3,585 | 3,425 | 3,580 | 31,900 | 3,254.55 |
| 2019-05-13 | 3,555 | 3,560 | 3,460 | 3,475 | 45,500 | 3,159.09 |
| 2019-05-10 | 3,510 | 3,605 | 3,510 | 3,540 | 34,700 | 3,218.18 |
| 2019-05-09 | 3,530 | 3,560 | 3,475 | 3,490 | 56,100 | 3,172.73 |
| 2019-05-08 | 3,600 | 3,615 | 3,565 | 3,570 | 28,900 | 3,245.45 |
| 2019-05-07 | 3,600 | 3,715 | 3,600 | 3,620 | 43,800 | 3,290.91 |
| 2019-04-26 | 3,580 | 3,600 | 3,520 | 3,585 | 26,400 | 3,259.09 |
| 2019-04-25 | 3,460 | 3,590 | 3,460 | 3,580 | 30,300 | 3,254.55 |
| 2019-04-24 | 3,480 | 3,515 | 3,445 | 3,485 | 24,100 | 3,168.18 |
| 2019-04-23 | 3,535 | 3,590 | 3,460 | 3,480 | 45,900 | 3,163.64 |
| 2019-04-22 | 3,380 | 3,530 | 3,365 | 3,520 | 62,100 | 3,200 |
| 2019-04-19 | 3,355 | 3,410 | 3,340 | 3,360 | 25,100 | 3,054.55 |
| 2019-04-18 | 3,380 | 3,435 | 3,335 | 3,360 | 54,700 | 3,054.55 |
| 2019-04-17 | 3,335 | 3,395 | 3,325 | 3,370 | 37,200 | 3,063.64 |
| 2019-04-16 | 3,365 | 3,465 | 3,300 | 3,350 | 110,900 | 3,045.45 |
| 2019-04-15 | 3,355 | 3,405 | 3,300 | 3,405 | 163,400 | 3,095.45 |
| 2019-04-12 | 2,955 | 2,981 | 2,880 | 2,902 | 15,000 | 2,638.18 |
| 2019-04-11 | 2,866 | 2,985 | 2,859 | 2,972 | 39,800 | 2,701.82 |
| 2019-04-10 | 2,903 | 2,903 | 2,839 | 2,851 | 18,400 | 2,591.82 |
| 2019-04-09 | 2,943 | 2,964 | 2,913 | 2,937 | 33,300 | 2,670 |
| 2019-04-08 | 2,876 | 2,923 | 2,855 | 2,911 | 23,500 | 2,646.36 |
| 2019-04-05 | 2,842 | 2,886 | 2,837 | 2,854 | 30,500 | 2,594.55 |
| 2019-04-04 | 2,852 | 2,870 | 2,828 | 2,828 | 25,800 | 2,570.91 |
| 2019-04-03 | 2,799 | 2,872 | 2,790 | 2,871 | 26,600 | 2,610 |
| 2019-04-02 | 2,828 | 2,830 | 2,782 | 2,799 | 23,100 | 2,544.55 |
| 2019-04-01 | 2,797 | 2,841 | 2,797 | 2,828 | 19,100 | 2,570.91 |
| 2019-03-29 | 2,764 | 2,780 | 2,750 | 2,760 | 15,400 | 2,509.09 |
| 2019-03-28 | 2,824 | 2,834 | 2,743 | 2,751 | 29,000 | 2,500.91 |
| 2019-03-27 | 2,851 | 2,870 | 2,839 | 2,860 | 20,700 | 2,600 |
| 2019-03-26 | 2,781 | 2,855 | 2,743 | 2,851 | 33,100 | 2,591.82 |
| 2019-03-25 | 2,808 | 2,810 | 2,765 | 2,769 | 24,200 | 2,517.27 |
| 2019-03-22 | 2,919 | 2,919 | 2,858 | 2,894 | 18,300 | 2,630.91 |
| 2019-03-20 | 2,898 | 2,963 | 2,891 | 2,924 | 21,700 | 2,658.18 |
| 2019-03-19 | 2,913 | 2,917 | 2,853 | 2,901 | 20,700 | 2,637.27 |
| 2019-03-18 | 2,848 | 2,916 | 2,828 | 2,914 | 25,400 | 2,649.09 |
| 2019-03-15 | 2,858 | 2,888 | 2,832 | 2,846 | 20,500 | 2,587.27 |
| 2019-03-14 | 2,942 | 2,947 | 2,857 | 2,858 | 14,300 | 2,598.18 |
| 2019-03-13 | 2,922 | 2,953 | 2,887 | 2,924 | 15,000 | 2,658.18 |
| 2019-03-12 | 2,894 | 2,964 | 2,891 | 2,935 | 24,600 | 2,668.18 |
| 2019-03-11 | 2,872 | 2,900 | 2,845 | 2,864 | 16,200 | 2,603.64 |
| 2019-03-08 | 2,896 | 2,930 | 2,846 | 2,868 | 29,100 | 2,607.27 |
| 2019-03-07 | 2,970 | 2,970 | 2,921 | 2,938 | 22,800 | 2,670.91 |
| 2019-03-06 | 2,918 | 2,987 | 2,907 | 2,974 | 34,300 | 2,703.64 |
| 2019-03-05 | 2,975 | 2,975 | 2,914 | 2,935 | 23,600 | 2,668.18 |
| 2019-03-04 | 2,986 | 3,010 | 2,963 | 2,975 | 32,300 | 2,704.55 |
| 2019-03-01 | 2,945 | 3,065 | 2,938 | 2,985 | 66,000 | 2,713.64 |
| 2019-02-28 | 2,800 | 2,953 | 2,788 | 2,912 | 82,600 | 2,647.27 |
| 2019-02-27 | 2,750 | 2,842 | 2,750 | 2,831 | 40,400 | 2,573.64 |
| 2019-02-26 | 2,755 | 2,789 | 2,755 | 2,779 | 20,500 | 2,526.36 |
| 2019-02-25 | 2,755 | 2,782 | 2,737 | 2,774 | 28,200 | 2,521.82 |
| 2019-02-22 | 2,780 | 2,788 | 2,733 | 2,755 | 50,900 | 2,504.55 |
| 2019-02-21 | 2,820 | 2,876 | 2,794 | 2,800 | 34,500 | 2,545.45 |
| 2019-02-20 | 2,792 | 2,846 | 2,792 | 2,835 | 20,800 | 2,577.27 |
| 2019-02-19 | 2,800 | 2,850 | 2,793 | 2,796 | 26,800 | 2,541.82 |
| 2019-02-18 | 2,800 | 2,878 | 2,792 | 2,825 | 24,300 | 2,568.18 |
| 2019-02-15 | 2,801 | 2,806 | 2,730 | 2,785 | 31,300 | 2,531.82 |
| 2019-02-14 | 2,841 | 2,864 | 2,817 | 2,843 | 23,600 | 2,584.55 |
| 2019-02-13 | 2,800 | 2,871 | 2,796 | 2,844 | 28,700 | 2,585.45 |
| 2019-02-12 | 2,796 | 2,830 | 2,764 | 2,804 | 23,200 | 2,549.09 |
| 2019-02-08 | 2,771 | 2,865 | 2,752 | 2,796 | 24,200 | 2,541.82 |
| 2019-02-07 | 2,857 | 2,871 | 2,785 | 2,810 | 23,900 | 2,554.55 |
| 2019-02-06 | 2,858 | 2,930 | 2,858 | 2,875 | 24,700 | 2,613.64 |
| 2019-02-05 | 2,928 | 2,954 | 2,861 | 2,900 | 26,700 | 2,636.36 |
| 2019-02-04 | 2,857 | 2,929 | 2,857 | 2,928 | 22,500 | 2,661.82 |
| 2019-02-01 | 2,766 | 2,874 | 2,766 | 2,866 | 31,400 | 2,605.45 |
| 2019-01-31 | 2,856 | 2,870 | 2,781 | 2,800 | 29,800 | 2,545.45 |
| 2019-01-30 | 2,838 | 2,878 | 2,798 | 2,844 | 37,100 | 2,585.45 |
| 2019-01-29 | 2,794 | 2,901 | 2,794 | 2,888 | 38,800 | 2,625.45 |
| 2019-01-28 | 2,911 | 2,924 | 2,866 | 2,866 | 32,700 | 2,605.45 |
| 2019-01-25 | 2,968 | 3,055 | 2,939 | 2,961 | 29,100 | 2,691.82 |
| 2019-01-24 | 2,963 | 3,005 | 2,900 | 2,968 | 26,000 | 2,698.18 |
| 2019-01-23 | 2,895 | 2,979 | 2,878 | 2,939 | 19,400 | 2,671.82 |
| 2019-01-22 | 2,965 | 2,978 | 2,860 | 2,945 | 28,200 | 2,677.27 |
| 2019-01-21 | 2,930 | 2,972 | 2,907 | 2,960 | 19,200 | 2,690.91 |
| 2019-01-18 | 2,880 | 2,942 | 2,866 | 2,890 | 19,300 | 2,627.27 |
| 2019-01-17 | 2,920 | 2,953 | 2,866 | 2,879 | 20,300 | 2,617.27 |
| 2019-01-16 | 2,870 | 2,934 | 2,848 | 2,905 | 21,600 | 2,640.91 |
| 2019-01-15 | 2,711 | 2,854 | 2,711 | 2,848 | 34,300 | 2,589.09 |
| 2019-01-11 | 3,035 | 3,060 | 2,936 | 2,961 | 25,800 | 2,691.82 |
| 2019-01-10 | 3,045 | 3,070 | 2,950 | 3,030 | 23,700 | 2,754.55 |
| 2019-01-09 | 3,090 | 3,160 | 3,060 | 3,075 | 30,000 | 2,795.45 |
| 2019-01-08 | 3,070 | 3,095 | 3,045 | 3,080 | 26,400 | 2,800 |
| 2019-01-07 | 3,100 | 3,130 | 3,035 | 3,090 | 27,400 | 2,809.09 |
| 2019-01-04 | 2,940 | 3,060 | 2,912 | 3,030 | 45,200 | 2,754.55 |
分割・併合履歴 ： [2023-08-30]1株→1.1株 [2015-03-27]1株→1.1株