4587 ペプチドリーム(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 | 5,600 | 5,600 | 5,520 | 5,600 | 384,700 | 5,600 |
| 2019-12-27 | 5,640 | 5,680 | 5,610 | 5,620 | 318,700 | 5,620 |
| 2019-12-26 | 5,550 | 5,680 | 5,550 | 5,660 | 610,300 | 5,660 |
| 2019-12-25 | 5,650 | 5,690 | 5,610 | 5,640 | 560,700 | 5,640 |
| 2019-12-24 | 5,500 | 5,600 | 5,490 | 5,590 | 770,100 | 5,590 |
| 2019-12-23 | 5,400 | 5,490 | 5,380 | 5,450 | 681,400 | 5,450 |
| 2019-12-20 | 5,270 | 5,460 | 5,240 | 5,450 | 983,300 | 5,450 |
| 2019-12-19 | 5,130 | 5,260 | 5,130 | 5,250 | 360,800 | 5,250 |
| 2019-12-18 | 5,250 | 5,280 | 5,140 | 5,190 | 531,800 | 5,190 |
| 2019-12-17 | 5,080 | 5,240 | 5,070 | 5,210 | 529,200 | 5,210 |
| 2019-12-16 | 5,070 | 5,120 | 5,040 | 5,060 | 242,200 | 5,060 |
| 2019-12-13 | 5,100 | 5,120 | 5,000 | 5,020 | 640,200 | 5,020 |
| 2019-12-12 | 5,100 | 5,100 | 5,030 | 5,090 | 370,700 | 5,090 |
| 2019-12-11 | 5,160 | 5,160 | 5,070 | 5,130 | 408,900 | 5,130 |
| 2019-12-10 | 5,100 | 5,160 | 5,090 | 5,150 | 270,500 | 5,150 |
| 2019-12-09 | 5,160 | 5,160 | 5,040 | 5,120 | 333,000 | 5,120 |
| 2019-12-06 | 5,000 | 5,100 | 4,985 | 5,100 | 237,800 | 5,100 |
| 2019-12-05 | 5,070 | 5,080 | 5,010 | 5,040 | 300,900 | 5,040 |
| 2019-12-04 | 5,100 | 5,130 | 5,050 | 5,060 | 355,900 | 5,060 |
| 2019-12-03 | 5,070 | 5,180 | 5,070 | 5,150 | 285,900 | 5,150 |
| 2019-12-02 | 5,120 | 5,190 | 5,100 | 5,110 | 504,800 | 5,110 |
| 2019-11-29 | 5,120 | 5,170 | 5,010 | 5,030 | 439,800 | 5,030 |
| 2019-11-28 | 5,100 | 5,130 | 5,060 | 5,110 | 349,400 | 5,110 |
| 2019-11-27 | 5,050 | 5,070 | 5,020 | 5,050 | 275,300 | 5,050 |
| 2019-11-26 | 5,040 | 5,080 | 5,010 | 5,040 | 515,200 | 5,040 |
| 2019-11-25 | 4,920 | 4,995 | 4,885 | 4,965 | 437,900 | 4,965 |
| 2019-11-22 | 4,905 | 4,945 | 4,870 | 4,880 | 612,700 | 4,880 |
| 2019-11-21 | 5,070 | 5,070 | 4,865 | 4,930 | 942,800 | 4,930 |
| 2019-11-20 | 5,050 | 5,160 | 5,050 | 5,120 | 752,700 | 5,120 |
| 2019-11-19 | 4,915 | 5,080 | 4,860 | 5,040 | 1,389,200 | 5,040 |
| 2019-11-18 | 4,660 | 4,795 | 4,645 | 4,705 | 837,900 | 4,705 |
| 2019-11-15 | 4,700 | 4,775 | 4,585 | 4,655 | 1,304,800 | 4,655 |
| 2019-11-14 | 4,875 | 5,010 | 4,730 | 4,740 | 1,313,000 | 4,740 |
| 2019-11-13 | 5,130 | 5,240 | 4,905 | 4,905 | 1,277,200 | 4,905 |
| 2019-11-12 | 5,210 | 5,240 | 5,150 | 5,210 | 761,800 | 5,210 |
| 2019-11-11 | 5,340 | 5,390 | 5,250 | 5,290 | 601,900 | 5,290 |
| 2019-11-08 | 5,180 | 5,280 | 5,110 | 5,280 | 1,410,700 | 5,280 |
| 2019-11-07 | 5,360 | 5,440 | 5,020 | 5,100 | 2,177,400 | 5,100 |
| 2019-11-06 | 5,410 | 5,430 | 5,310 | 5,310 | 820,300 | 5,310 |
| 2019-11-05 | 5,510 | 5,540 | 5,420 | 5,430 | 669,200 | 5,430 |
| 2019-11-01 | 5,420 | 5,490 | 5,410 | 5,490 | 421,500 | 5,490 |
| 2019-10-31 | 5,410 | 5,490 | 5,400 | 5,460 | 557,700 | 5,460 |
| 2019-10-30 | 5,400 | 5,480 | 5,370 | 5,440 | 855,300 | 5,440 |
| 2019-10-29 | 5,360 | 5,400 | 5,300 | 5,330 | 540,400 | 5,330 |
| 2019-10-28 | 5,300 | 5,370 | 5,270 | 5,320 | 418,200 | 5,320 |
| 2019-10-25 | 5,240 | 5,340 | 5,220 | 5,320 | 631,200 | 5,320 |
| 2019-10-24 | 5,200 | 5,260 | 5,150 | 5,160 | 522,300 | 5,160 |
| 2019-10-23 | 4,975 | 5,190 | 4,975 | 5,170 | 821,400 | 5,170 |
| 2019-10-21 | 4,945 | 5,000 | 4,920 | 4,935 | 427,900 | 4,935 |
| 2019-10-18 | 4,940 | 5,050 | 4,940 | 4,970 | 519,900 | 4,970 |
| 2019-10-17 | 4,940 | 4,970 | 4,915 | 4,925 | 424,300 | 4,925 |
| 2019-10-16 | 4,990 | 5,040 | 4,920 | 4,940 | 413,800 | 4,940 |
| 2019-10-15 | 4,995 | 5,010 | 4,900 | 4,910 | 797,900 | 4,910 |
| 2019-10-11 | 4,970 | 4,990 | 4,910 | 4,925 | 549,300 | 4,925 |
| 2019-10-10 | 5,100 | 5,100 | 4,930 | 4,930 | 763,300 | 4,930 |
| 2019-10-09 | 5,070 | 5,150 | 5,050 | 5,130 | 397,300 | 5,130 |
| 2019-10-08 | 5,050 | 5,170 | 5,020 | 5,170 | 565,900 | 5,170 |
| 2019-10-07 | 4,915 | 5,030 | 4,900 | 5,030 | 651,700 | 5,030 |
| 2019-10-04 | 4,925 | 4,925 | 4,835 | 4,890 | 855,200 | 4,890 |
| 2019-10-03 | 5,010 | 5,050 | 4,905 | 4,910 | 1,024,300 | 4,910 |
| 2019-10-02 | 5,220 | 5,220 | 5,090 | 5,090 | 710,000 | 5,090 |
| 2019-10-01 | 5,130 | 5,260 | 5,080 | 5,240 | 584,900 | 5,240 |
| 2019-09-30 | 5,110 | 5,150 | 5,100 | 5,130 | 520,900 | 5,130 |
| 2019-09-27 | 5,200 | 5,220 | 5,090 | 5,150 | 531,000 | 5,150 |
| 2019-09-26 | 5,280 | 5,300 | 5,160 | 5,180 | 641,800 | 5,180 |
| 2019-09-25 | 5,280 | 5,330 | 5,220 | 5,260 | 381,600 | 5,260 |
| 2019-09-24 | 5,420 | 5,480 | 5,310 | 5,340 | 505,100 | 5,340 |
| 2019-09-20 | 5,550 | 5,570 | 5,370 | 5,400 | 630,200 | 5,400 |
| 2019-09-19 | 5,530 | 5,540 | 5,430 | 5,460 | 608,900 | 5,460 |
| 2019-09-18 | 5,340 | 5,470 | 5,320 | 5,470 | 569,600 | 5,470 |
| 2019-09-17 | 5,180 | 5,400 | 5,170 | 5,380 | 744,400 | 5,380 |
| 2019-09-13 | 5,050 | 5,160 | 5,030 | 5,160 | 1,400,700 | 5,160 |
| 2019-09-12 | 5,180 | 5,210 | 5,120 | 5,120 | 838,300 | 5,120 |
| 2019-09-11 | 5,100 | 5,240 | 5,020 | 5,200 | 893,100 | 5,200 |
| 2019-09-10 | 5,400 | 5,400 | 5,140 | 5,140 | 1,101,300 | 5,140 |
| 2019-09-09 | 5,450 | 5,500 | 5,430 | 5,470 | 274,400 | 5,470 |
| 2019-09-06 | 5,530 | 5,530 | 5,470 | 5,470 | 337,200 | 5,470 |
| 2019-09-05 | 5,470 | 5,560 | 5,440 | 5,530 | 406,500 | 5,530 |
| 2019-09-04 | 5,490 | 5,520 | 5,450 | 5,460 | 323,800 | 5,460 |
| 2019-09-03 | 5,490 | 5,540 | 5,470 | 5,520 | 330,800 | 5,520 |
| 2019-09-02 | 5,570 | 5,610 | 5,480 | 5,490 | 445,300 | 5,490 |
| 2019-08-30 | 5,470 | 5,580 | 5,450 | 5,570 | 671,200 | 5,570 |
| 2019-08-29 | 5,610 | 5,650 | 5,480 | 5,500 | 1,677,600 | 5,500 |
| 2019-08-28 | 5,650 | 5,730 | 5,550 | 5,600 | 664,900 | 5,600 |
| 2019-08-27 | 5,820 | 5,820 | 5,650 | 5,670 | 713,500 | 5,670 |
| 2019-08-26 | 5,710 | 5,830 | 5,690 | 5,800 | 563,100 | 5,800 |
| 2019-08-23 | 5,780 | 5,880 | 5,780 | 5,860 | 447,200 | 5,860 |
| 2019-08-22 | 5,810 | 5,840 | 5,760 | 5,810 | 603,400 | 5,810 |
| 2019-08-21 | 5,790 | 5,820 | 5,740 | 5,800 | 409,600 | 5,800 |
| 2019-08-20 | 5,680 | 5,800 | 5,670 | 5,790 | 490,300 | 5,790 |
| 2019-08-19 | 5,770 | 5,770 | 5,620 | 5,640 | 435,100 | 5,640 |
| 2019-08-16 | 5,640 | 5,790 | 5,630 | 5,670 | 707,800 | 5,670 |
| 2019-08-15 | 5,550 | 5,630 | 5,540 | 5,620 | 644,900 | 5,620 |
| 2019-08-14 | 5,650 | 5,710 | 5,590 | 5,690 | 625,100 | 5,690 |
| 2019-08-13 | 5,760 | 5,790 | 5,590 | 5,590 | 983,400 | 5,590 |
| 2019-08-09 | 5,810 | 5,850 | 5,710 | 5,800 | 845,500 | 5,800 |
| 2019-08-08 | 5,990 | 6,000 | 5,850 | 5,850 | 1,015,000 | 5,850 |
| 2019-08-07 | 6,010 | 6,030 | 5,900 | 6,000 | 617,900 | 6,000 |
| 2019-08-06 | 5,830 | 6,050 | 5,810 | 6,000 | 672,200 | 6,000 |
| 2019-08-05 | 6,070 | 6,100 | 5,920 | 6,040 | 977,300 | 6,040 |
| 2019-08-02 | 6,080 | 6,240 | 6,080 | 6,170 | 995,100 | 6,170 |
| 2019-08-01 | 6,050 | 6,150 | 6,040 | 6,140 | 445,400 | 6,140 |
| 2019-07-31 | 6,030 | 6,130 | 6,020 | 6,110 | 546,100 | 6,110 |
| 2019-07-30 | 5,990 | 6,100 | 5,960 | 6,070 | 716,600 | 6,070 |
| 2019-07-29 | 5,900 | 6,000 | 5,890 | 5,970 | 390,500 | 5,970 |
| 2019-07-26 | 5,890 | 5,940 | 5,830 | 5,880 | 394,500 | 5,880 |
| 2019-07-25 | 5,970 | 5,990 | 5,900 | 5,920 | 372,700 | 5,920 |
| 2019-07-24 | 5,910 | 5,950 | 5,880 | 5,920 | 388,200 | 5,920 |
| 2019-07-23 | 5,790 | 5,890 | 5,750 | 5,880 | 374,600 | 5,880 |
| 2019-07-22 | 5,800 | 5,830 | 5,730 | 5,780 | 508,700 | 5,780 |
| 2019-07-19 | 5,830 | 5,930 | 5,830 | 5,880 | 631,500 | 5,880 |
| 2019-07-18 | 5,780 | 5,810 | 5,740 | 5,770 | 530,200 | 5,770 |
| 2019-07-17 | 5,630 | 5,740 | 5,600 | 5,730 | 507,700 | 5,730 |
| 2019-07-16 | 5,560 | 5,730 | 5,510 | 5,710 | 460,000 | 5,710 |
| 2019-07-12 | 5,610 | 5,660 | 5,530 | 5,590 | 420,200 | 5,590 |
| 2019-07-11 | 5,630 | 5,670 | 5,580 | 5,630 | 366,400 | 5,630 |
| 2019-07-10 | 5,570 | 5,670 | 5,540 | 5,630 | 470,300 | 5,630 |
| 2019-07-09 | 5,780 | 5,790 | 5,590 | 5,630 | 562,500 | 5,630 |
| 2019-07-08 | 5,850 | 5,860 | 5,700 | 5,710 | 577,500 | 5,710 |
| 2019-07-05 | 5,910 | 5,920 | 5,800 | 5,920 | 453,000 | 5,920 |
| 2019-07-04 | 5,870 | 5,950 | 5,870 | 5,930 | 567,200 | 5,930 |
| 2019-07-03 | 5,830 | 5,870 | 5,730 | 5,800 | 553,800 | 5,800 |
| 2019-07-02 | 5,730 | 5,850 | 5,710 | 5,820 | 643,400 | 5,820 |
| 2019-07-01 | 5,640 | 5,720 | 5,580 | 5,700 | 657,500 | 5,700 |
| 2019-06-28 | 5,400 | 5,520 | 5,380 | 5,510 | 748,900 | 5,510 |
| 2019-06-27 | 5,350 | 5,360 | 5,250 | 5,360 | 475,000 | 5,360 |
| 2019-06-26 | 5,400 | 5,450 | 5,360 | 5,380 | 438,000 | 5,380 |
| 2019-06-25 | 5,450 | 5,540 | 5,420 | 5,450 | 411,400 | 5,450 |
| 2019-06-24 | 5,380 | 5,520 | 5,370 | 5,490 | 490,800 | 5,490 |
| 2019-06-21 | 5,680 | 5,690 | 5,340 | 5,380 | 1,049,300 | 5,380 |
| 2019-06-20 | 5,650 | 5,730 | 5,620 | 5,640 | 624,600 | 5,640 |
| 2019-06-19 | 5,630 | 5,630 | 5,550 | 5,610 | 594,800 | 5,610 |
| 2019-06-18 | 5,550 | 5,680 | 5,520 | 5,540 | 740,700 | 5,540 |
| 2019-06-17 | 5,740 | 5,760 | 5,550 | 5,570 | 805,500 | 5,570 |
| 2019-06-14 | 5,700 | 5,760 | 5,650 | 5,760 | 517,400 | 5,760 |
| 2019-06-13 | 5,780 | 5,810 | 5,680 | 5,720 | 676,200 | 5,720 |
| 2019-06-12 | 5,870 | 5,900 | 5,800 | 5,800 | 563,800 | 5,800 |
| 2019-06-11 | 5,830 | 5,890 | 5,800 | 5,890 | 625,300 | 5,890 |
| 2019-06-10 | 5,830 | 5,880 | 5,780 | 5,880 | 575,200 | 5,880 |
| 2019-06-07 | 5,700 | 5,780 | 5,650 | 5,740 | 740,300 | 5,740 |
| 2019-06-06 | 5,530 | 5,640 | 5,500 | 5,630 | 901,500 | 5,630 |
| 2019-06-05 | 5,370 | 5,520 | 5,360 | 5,490 | 827,100 | 5,490 |
| 2019-06-04 | 5,350 | 5,400 | 5,180 | 5,210 | 607,100 | 5,210 |
| 2019-06-03 | 5,300 | 5,390 | 5,270 | 5,340 | 600,400 | 5,340 |
| 2019-05-31 | 5,300 | 5,450 | 5,300 | 5,410 | 800,500 | 5,410 |
| 2019-05-30 | 5,420 | 5,420 | 5,230 | 5,330 | 837,900 | 5,330 |
| 2019-05-29 | 5,440 | 5,470 | 5,330 | 5,400 | 895,600 | 5,400 |
| 2019-05-28 | 5,520 | 5,580 | 5,360 | 5,500 | 6,640,000 | 5,500 |
| 2019-05-27 | 5,260 | 5,340 | 5,170 | 5,330 | 903,200 | 5,330 |
| 2019-05-24 | 5,440 | 5,500 | 5,270 | 5,300 | 1,009,400 | 5,300 |
| 2019-05-23 | 5,500 | 5,530 | 5,450 | 5,510 | 764,200 | 5,510 |
| 2019-05-22 | 5,500 | 5,600 | 5,430 | 5,440 | 785,000 | 5,440 |
| 2019-05-21 | 5,460 | 5,550 | 5,390 | 5,440 | 888,500 | 5,440 |
| 2019-05-20 | 5,660 | 5,730 | 5,510 | 5,510 | 749,200 | 5,510 |
| 2019-05-17 | 5,760 | 5,790 | 5,640 | 5,700 | 728,600 | 5,700 |
| 2019-05-16 | 5,590 | 5,710 | 5,560 | 5,660 | 818,800 | 5,660 |
| 2019-05-15 | 5,740 | 5,740 | 5,560 | 5,560 | 1,007,900 | 5,560 |
| 2019-05-14 | 5,580 | 5,680 | 5,510 | 5,570 | 1,609,700 | 5,570 |
| 2019-05-13 | 5,890 | 5,900 | 5,680 | 5,680 | 1,203,500 | 5,680 |
| 2019-05-10 | 5,800 | 6,020 | 5,780 | 5,850 | 934,100 | 5,850 |
| 2019-05-09 | 6,080 | 6,120 | 5,850 | 5,900 | 988,300 | 5,900 |
| 2019-05-08 | 6,100 | 6,100 | 6,040 | 6,080 | 624,900 | 6,080 |
| 2019-05-07 | 6,060 | 6,200 | 6,030 | 6,140 | 816,000 | 6,140 |
| 2019-04-26 | 5,950 | 6,010 | 5,890 | 5,990 | 632,500 | 5,990 |
| 2019-04-25 | 5,970 | 6,010 | 5,920 | 5,950 | 514,700 | 5,950 |
| 2019-04-24 | 5,980 | 6,060 | 5,870 | 5,920 | 997,800 | 5,920 |
| 2019-04-23 | 5,850 | 5,890 | 5,730 | 5,880 | 852,900 | 5,880 |
| 2019-04-22 | 5,990 | 6,070 | 5,920 | 5,970 | 720,100 | 5,970 |
| 2019-04-19 | 5,850 | 5,950 | 5,820 | 5,950 | 716,900 | 5,950 |
| 2019-04-18 | 5,890 | 5,900 | 5,780 | 5,790 | 706,000 | 5,790 |
| 2019-04-17 | 5,860 | 5,940 | 5,850 | 5,940 | 681,800 | 5,940 |
| 2019-04-16 | 5,850 | 5,920 | 5,790 | 5,870 | 867,100 | 5,870 |
| 2019-04-15 | 5,760 | 5,870 | 5,750 | 5,790 | 851,800 | 5,790 |
| 2019-04-12 | 5,640 | 5,710 | 5,480 | 5,690 | 1,108,400 | 5,690 |
| 2019-04-11 | 5,700 | 5,880 | 5,650 | 5,660 | 1,707,600 | 5,660 |
| 2019-04-10 | 5,490 | 5,690 | 5,470 | 5,640 | 1,135,500 | 5,640 |
| 2019-04-09 | 5,440 | 5,600 | 5,390 | 5,590 | 1,028,900 | 5,590 |
| 2019-04-08 | 5,320 | 5,440 | 5,310 | 5,410 | 548,400 | 5,410 |
| 2019-04-05 | 5,280 | 5,340 | 5,250 | 5,320 | 524,400 | 5,320 |
| 2019-04-04 | 5,300 | 5,360 | 5,280 | 5,300 | 652,700 | 5,300 |
| 2019-04-03 | 5,220 | 5,360 | 5,210 | 5,320 | 678,400 | 5,320 |
| 2019-04-02 | 5,420 | 5,420 | 5,140 | 5,200 | 1,009,300 | 5,200 |
| 2019-04-01 | 5,500 | 5,530 | 5,380 | 5,380 | 946,600 | 5,380 |
| 2019-03-29 | 5,400 | 5,440 | 5,350 | 5,430 | 577,200 | 5,430 |
| 2019-03-28 | 5,210 | 5,430 | 5,180 | 5,390 | 970,100 | 5,390 |
| 2019-03-27 | 5,310 | 5,400 | 5,230 | 5,240 | 1,076,600 | 5,240 |
| 2019-03-26 | 5,310 | 5,380 | 5,290 | 5,310 | 923,800 | 5,310 |
| 2019-03-25 | 5,200 | 5,280 | 5,170 | 5,270 | 650,300 | 5,270 |
| 2019-03-22 | 5,350 | 5,380 | 5,310 | 5,350 | 481,800 | 5,350 |
| 2019-03-20 | 5,380 | 5,400 | 5,330 | 5,400 | 405,600 | 5,400 |
| 2019-03-19 | 5,440 | 5,440 | 5,340 | 5,410 | 438,500 | 5,410 |
| 2019-03-18 | 5,490 | 5,520 | 5,410 | 5,470 | 491,900 | 5,470 |
| 2019-03-15 | 5,420 | 5,470 | 5,370 | 5,440 | 605,000 | 5,440 |
| 2019-03-14 | 5,480 | 5,480 | 5,340 | 5,360 | 478,800 | 5,360 |
| 2019-03-13 | 5,450 | 5,460 | 5,370 | 5,440 | 383,800 | 5,440 |
| 2019-03-12 | 5,390 | 5,480 | 5,370 | 5,440 | 628,800 | 5,440 |
| 2019-03-11 | 5,370 | 5,390 | 5,270 | 5,330 | 590,500 | 5,330 |
| 2019-03-08 | 5,320 | 5,350 | 5,270 | 5,330 | 762,200 | 5,330 |
| 2019-03-07 | 5,470 | 5,510 | 5,380 | 5,420 | 833,300 | 5,420 |
| 2019-03-06 | 5,460 | 5,560 | 5,460 | 5,530 | 889,300 | 5,530 |
| 2019-03-05 | 5,400 | 5,480 | 5,360 | 5,480 | 478,900 | 5,480 |
| 2019-03-04 | 5,490 | 5,520 | 5,410 | 5,450 | 705,200 | 5,450 |
| 2019-03-01 | 5,320 | 5,470 | 5,320 | 5,430 | 822,200 | 5,430 |
| 2019-02-28 | 5,270 | 5,300 | 5,210 | 5,290 | 577,900 | 5,290 |
| 2019-02-27 | 5,150 | 5,350 | 5,130 | 5,270 | 862,200 | 5,270 |
| 2019-02-26 | 5,150 | 5,220 | 5,050 | 5,110 | 744,400 | 5,110 |
| 2019-02-25 | 5,100 | 5,180 | 5,060 | 5,110 | 854,500 | 5,110 |
| 2019-02-22 | 5,040 | 5,090 | 5,000 | 5,050 | 516,600 | 5,050 |
| 2019-02-21 | 5,130 | 5,150 | 5,020 | 5,080 | 661,800 | 5,080 |
| 2019-02-20 | 5,070 | 5,120 | 5,010 | 5,060 | 455,200 | 5,060 |
| 2019-02-19 | 4,990 | 5,090 | 4,985 | 5,040 | 616,900 | 5,040 |
| 2019-02-18 | 5,050 | 5,120 | 5,000 | 5,030 | 912,900 | 5,030 |
| 2019-02-15 | 4,825 | 4,950 | 4,740 | 4,935 | 807,300 | 4,935 |
| 2019-02-14 | 4,800 | 4,935 | 4,760 | 4,870 | 1,153,700 | 4,870 |
| 2019-02-13 | 4,760 | 4,790 | 4,720 | 4,775 | 612,400 | 4,775 |
| 2019-02-12 | 4,700 | 4,735 | 4,680 | 4,700 | 678,800 | 4,700 |
| 2019-02-08 | 4,660 | 4,685 | 4,525 | 4,565 | 855,500 | 4,565 |
| 2019-02-07 | 4,765 | 4,815 | 4,705 | 4,745 | 750,200 | 4,745 |
| 2019-02-06 | 4,700 | 4,755 | 4,685 | 4,740 | 712,700 | 4,740 |
| 2019-02-05 | 4,700 | 4,725 | 4,650 | 4,720 | 807,400 | 4,720 |
| 2019-02-04 | 4,650 | 4,755 | 4,645 | 4,730 | 883,800 | 4,730 |
| 2019-02-01 | 4,605 | 4,630 | 4,555 | 4,610 | 565,800 | 4,610 |
| 2019-01-31 | 4,570 | 4,690 | 4,550 | 4,635 | 1,110,100 | 4,635 |
| 2019-01-30 | 4,525 | 4,540 | 4,420 | 4,505 | 1,771,300 | 4,505 |
| 2019-01-29 | 4,495 | 4,655 | 4,470 | 4,640 | 727,300 | 4,640 |
| 2019-01-28 | 4,515 | 4,580 | 4,495 | 4,525 | 544,400 | 4,525 |
| 2019-01-25 | 4,550 | 4,610 | 4,490 | 4,520 | 832,100 | 4,520 |
| 2019-01-24 | 4,420 | 4,570 | 4,330 | 4,560 | 1,453,300 | 4,560 |
| 2019-01-23 | 4,320 | 4,405 | 4,215 | 4,245 | 938,700 | 4,245 |
| 2019-01-22 | 4,375 | 4,450 | 4,320 | 4,340 | 620,000 | 4,340 |
| 2019-01-21 | 4,535 | 4,545 | 4,350 | 4,370 | 662,300 | 4,370 |
| 2019-01-18 | 4,490 | 4,555 | 4,470 | 4,485 | 645,300 | 4,485 |
| 2019-01-17 | 4,475 | 4,535 | 4,435 | 4,485 | 575,100 | 4,485 |
| 2019-01-16 | 4,405 | 4,505 | 4,395 | 4,470 | 714,500 | 4,470 |
| 2019-01-15 | 4,375 | 4,535 | 4,370 | 4,385 | 855,800 | 4,385 |
| 2019-01-11 | 4,620 | 4,650 | 4,460 | 4,485 | 639,900 | 4,485 |
| 2019-01-10 | 4,605 | 4,745 | 4,510 | 4,520 | 1,183,900 | 4,520 |
| 2019-01-09 | 4,520 | 4,645 | 4,470 | 4,605 | 1,138,100 | 4,605 |
| 2019-01-08 | 4,480 | 4,660 | 4,415 | 4,485 | 1,111,000 | 4,485 |
| 2019-01-07 | 4,430 | 4,495 | 4,385 | 4,410 | 867,400 | 4,410 |
| 2019-01-04 | 4,240 | 4,385 | 4,230 | 4,260 | 923,100 | 4,260 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2015-06-26]1株→4株