4819 (株)デジタルガレージ 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 | 4,580 | 4,590 | 4,535 | 4,585 | 126,100 | 4,585 |
| 2019-12-27 | 4,545 | 4,630 | 4,545 | 4,560 | 187,700 | 4,560 |
| 2019-12-26 | 4,510 | 4,550 | 4,475 | 4,545 | 128,200 | 4,545 |
| 2019-12-25 | 4,510 | 4,520 | 4,480 | 4,490 | 51,200 | 4,490 |
| 2019-12-24 | 4,480 | 4,545 | 4,480 | 4,515 | 113,600 | 4,515 |
| 2019-12-23 | 4,510 | 4,510 | 4,440 | 4,460 | 206,800 | 4,460 |
| 2019-12-20 | 4,425 | 4,525 | 4,420 | 4,490 | 205,100 | 4,490 |
| 2019-12-19 | 4,410 | 4,450 | 4,370 | 4,375 | 171,800 | 4,375 |
| 2019-12-18 | 4,420 | 4,510 | 4,410 | 4,440 | 216,800 | 4,440 |
| 2019-12-17 | 4,430 | 4,450 | 4,350 | 4,380 | 263,800 | 4,380 |
| 2019-12-16 | 4,375 | 4,460 | 4,365 | 4,420 | 227,600 | 4,420 |
| 2019-12-13 | 4,440 | 4,500 | 4,400 | 4,440 | 387,200 | 4,440 |
| 2019-12-12 | 4,285 | 4,445 | 4,285 | 4,375 | 492,600 | 4,375 |
| 2019-12-11 | 4,200 | 4,250 | 4,185 | 4,220 | 194,300 | 4,220 |
| 2019-12-10 | 4,100 | 4,200 | 4,100 | 4,170 | 166,300 | 4,170 |
| 2019-12-09 | 4,085 | 4,125 | 4,065 | 4,105 | 146,200 | 4,105 |
| 2019-12-06 | 4,070 | 4,125 | 4,020 | 4,055 | 192,800 | 4,055 |
| 2019-12-05 | 4,135 | 4,135 | 4,075 | 4,115 | 150,800 | 4,115 |
| 2019-12-04 | 4,100 | 4,160 | 4,095 | 4,135 | 180,500 | 4,135 |
| 2019-12-03 | 4,090 | 4,165 | 4,075 | 4,130 | 234,200 | 4,130 |
| 2019-12-02 | 4,140 | 4,190 | 4,120 | 4,135 | 171,400 | 4,135 |
| 2019-11-29 | 4,200 | 4,240 | 4,145 | 4,160 | 215,000 | 4,160 |
| 2019-11-28 | 4,065 | 4,135 | 4,045 | 4,125 | 206,500 | 4,125 |
| 2019-11-27 | 4,050 | 4,090 | 4,020 | 4,045 | 112,400 | 4,045 |
| 2019-11-26 | 4,070 | 4,095 | 4,040 | 4,050 | 192,800 | 4,050 |
| 2019-11-25 | 4,000 | 4,060 | 4,000 | 4,055 | 151,700 | 4,055 |
| 2019-11-22 | 3,995 | 4,025 | 3,945 | 3,970 | 138,600 | 3,970 |
| 2019-11-21 | 3,935 | 3,995 | 3,850 | 3,990 | 155,200 | 3,990 |
| 2019-11-20 | 3,900 | 4,000 | 3,900 | 3,940 | 402,200 | 3,940 |
| 2019-11-19 | 3,760 | 3,900 | 3,760 | 3,895 | 368,700 | 3,895 |
| 2019-11-18 | 3,715 | 3,775 | 3,710 | 3,740 | 142,800 | 3,740 |
| 2019-11-15 | 3,705 | 3,750 | 3,640 | 3,715 | 201,900 | 3,715 |
| 2019-11-14 | 3,770 | 3,850 | 3,730 | 3,745 | 260,200 | 3,745 |
| 2019-11-13 | 3,650 | 3,795 | 3,630 | 3,775 | 458,100 | 3,775 |
| 2019-11-12 | 3,735 | 3,900 | 3,645 | 3,675 | 1,359,500 | 3,675 |
| 2019-11-11 | 3,610 | 3,680 | 3,540 | 3,595 | 242,000 | 3,595 |
| 2019-11-08 | 3,615 | 3,620 | 3,525 | 3,575 | 191,100 | 3,575 |
| 2019-11-07 | 3,525 | 3,610 | 3,515 | 3,575 | 244,700 | 3,575 |
| 2019-11-06 | 3,600 | 3,600 | 3,510 | 3,515 | 175,700 | 3,515 |
| 2019-11-05 | 3,610 | 3,615 | 3,540 | 3,585 | 233,300 | 3,585 |
| 2019-11-01 | 3,540 | 3,575 | 3,525 | 3,570 | 132,600 | 3,570 |
| 2019-10-31 | 3,610 | 3,645 | 3,580 | 3,580 | 156,800 | 3,580 |
| 2019-10-30 | 3,565 | 3,610 | 3,540 | 3,605 | 257,000 | 3,605 |
| 2019-10-29 | 3,615 | 3,650 | 3,585 | 3,585 | 183,500 | 3,585 |
| 2019-10-28 | 3,620 | 3,620 | 3,560 | 3,570 | 116,500 | 3,570 |
| 2019-10-25 | 3,590 | 3,625 | 3,555 | 3,590 | 202,700 | 3,590 |
| 2019-10-24 | 3,560 | 3,590 | 3,540 | 3,575 | 194,500 | 3,575 |
| 2019-10-23 | 3,490 | 3,570 | 3,465 | 3,570 | 214,500 | 3,570 |
| 2019-10-21 | 3,430 | 3,515 | 3,430 | 3,465 | 148,600 | 3,465 |
| 2019-10-18 | 3,380 | 3,490 | 3,370 | 3,435 | 210,200 | 3,435 |
| 2019-10-17 | 3,395 | 3,395 | 3,330 | 3,360 | 162,300 | 3,360 |
| 2019-10-16 | 3,490 | 3,510 | 3,395 | 3,410 | 180,900 | 3,410 |
| 2019-10-15 | 3,450 | 3,480 | 3,440 | 3,445 | 130,300 | 3,445 |
| 2019-10-11 | 3,405 | 3,415 | 3,365 | 3,410 | 113,200 | 3,410 |
| 2019-10-10 | 3,470 | 3,475 | 3,375 | 3,385 | 244,700 | 3,385 |
| 2019-10-09 | 3,440 | 3,515 | 3,425 | 3,505 | 184,600 | 3,505 |
| 2019-10-08 | 3,470 | 3,525 | 3,455 | 3,490 | 117,000 | 3,490 |
| 2019-10-07 | 3,505 | 3,505 | 3,410 | 3,435 | 126,800 | 3,435 |
| 2019-10-04 | 3,455 | 3,510 | 3,430 | 3,500 | 107,000 | 3,500 |
| 2019-10-03 | 3,450 | 3,475 | 3,400 | 3,445 | 180,100 | 3,445 |
| 2019-10-02 | 3,460 | 3,530 | 3,455 | 3,500 | 186,700 | 3,500 |
| 2019-10-01 | 3,460 | 3,555 | 3,455 | 3,535 | 182,900 | 3,535 |
| 2019-09-30 | 3,410 | 3,495 | 3,405 | 3,435 | 161,000 | 3,435 |
| 2019-09-27 | 3,415 | 3,475 | 3,390 | 3,455 | 276,200 | 3,455 |
| 2019-09-26 | 3,425 | 3,515 | 3,420 | 3,440 | 245,500 | 3,440 |
| 2019-09-25 | 3,415 | 3,440 | 3,355 | 3,365 | 235,600 | 3,365 |
| 2019-09-24 | 3,410 | 3,540 | 3,410 | 3,505 | 262,600 | 3,505 |
| 2019-09-20 | 3,410 | 3,465 | 3,360 | 3,435 | 284,200 | 3,435 |
| 2019-09-19 | 3,350 | 3,445 | 3,345 | 3,365 | 401,700 | 3,365 |
| 2019-09-18 | 3,330 | 3,350 | 3,270 | 3,315 | 223,400 | 3,315 |
| 2019-09-17 | 3,265 | 3,390 | 3,255 | 3,360 | 233,400 | 3,360 |
| 2019-09-13 | 3,255 | 3,310 | 3,220 | 3,245 | 289,200 | 3,245 |
| 2019-09-12 | 3,395 | 3,400 | 3,250 | 3,250 | 339,800 | 3,250 |
| 2019-09-11 | 3,450 | 3,450 | 3,330 | 3,390 | 378,900 | 3,390 |
| 2019-09-10 | 3,520 | 3,560 | 3,500 | 3,505 | 347,900 | 3,505 |
| 2019-09-09 | 3,530 | 3,650 | 3,505 | 3,645 | 281,300 | 3,645 |
| 2019-09-06 | 3,565 | 3,580 | 3,505 | 3,520 | 329,600 | 3,520 |
| 2019-09-05 | 3,595 | 3,630 | 3,580 | 3,605 | 241,800 | 3,605 |
| 2019-09-04 | 3,565 | 3,600 | 3,540 | 3,580 | 181,900 | 3,580 |
| 2019-09-03 | 3,495 | 3,630 | 3,465 | 3,595 | 318,800 | 3,595 |
| 2019-09-02 | 3,445 | 3,480 | 3,415 | 3,455 | 191,900 | 3,455 |
| 2019-08-30 | 3,420 | 3,475 | 3,405 | 3,465 | 334,600 | 3,465 |
| 2019-08-29 | 3,360 | 3,380 | 3,300 | 3,320 | 553,000 | 3,320 |
| 2019-08-28 | 3,350 | 3,400 | 3,315 | 3,335 | 281,600 | 3,335 |
| 2019-08-27 | 3,345 | 3,355 | 3,295 | 3,320 | 238,800 | 3,320 |
| 2019-08-26 | 3,295 | 3,355 | 3,270 | 3,275 | 299,200 | 3,275 |
| 2019-08-23 | 3,325 | 3,430 | 3,320 | 3,425 | 223,200 | 3,425 |
| 2019-08-22 | 3,340 | 3,365 | 3,305 | 3,315 | 203,700 | 3,315 |
| 2019-08-21 | 3,325 | 3,415 | 3,325 | 3,350 | 286,500 | 3,350 |
| 2019-08-20 | 3,340 | 3,400 | 3,325 | 3,380 | 306,900 | 3,380 |
| 2019-08-19 | 3,355 | 3,390 | 3,290 | 3,305 | 241,100 | 3,305 |
| 2019-08-16 | 3,285 | 3,400 | 3,270 | 3,310 | 385,300 | 3,310 |
| 2019-08-15 | 3,300 | 3,360 | 3,160 | 3,350 | 603,800 | 3,350 |
| 2019-08-14 | 3,390 | 3,510 | 3,385 | 3,415 | 495,700 | 3,415 |
| 2019-08-13 | 3,350 | 3,400 | 3,245 | 3,290 | 534,900 | 3,290 |
| 2019-08-09 | 3,635 | 3,680 | 3,585 | 3,630 | 333,500 | 3,630 |
| 2019-08-08 | 3,580 | 3,645 | 3,535 | 3,565 | 287,900 | 3,565 |
| 2019-08-07 | 3,535 | 3,615 | 3,490 | 3,605 | 250,000 | 3,605 |
| 2019-08-06 | 3,405 | 3,540 | 3,395 | 3,540 | 290,100 | 3,540 |
| 2019-08-05 | 3,620 | 3,620 | 3,475 | 3,555 | 274,300 | 3,555 |
| 2019-08-02 | 3,695 | 3,735 | 3,655 | 3,670 | 259,600 | 3,670 |
| 2019-08-01 | 3,725 | 3,800 | 3,690 | 3,785 | 213,000 | 3,785 |
| 2019-07-31 | 3,700 | 3,820 | 3,685 | 3,775 | 356,000 | 3,775 |
| 2019-07-30 | 3,740 | 3,755 | 3,690 | 3,720 | 205,500 | 3,720 |
| 2019-07-29 | 3,745 | 3,795 | 3,710 | 3,745 | 251,700 | 3,745 |
| 2019-07-26 | 3,620 | 3,735 | 3,620 | 3,725 | 250,900 | 3,725 |
| 2019-07-25 | 3,600 | 3,710 | 3,540 | 3,655 | 338,300 | 3,655 |
| 2019-07-24 | 3,655 | 3,655 | 3,570 | 3,605 | 244,500 | 3,605 |
| 2019-07-23 | 3,600 | 3,665 | 3,600 | 3,620 | 176,900 | 3,620 |
| 2019-07-22 | 3,630 | 3,635 | 3,585 | 3,605 | 191,200 | 3,605 |
| 2019-07-19 | 3,580 | 3,690 | 3,540 | 3,665 | 301,600 | 3,665 |
| 2019-07-18 | 3,580 | 3,745 | 3,565 | 3,570 | 467,000 | 3,570 |
| 2019-07-17 | 3,555 | 3,595 | 3,485 | 3,580 | 272,200 | 3,580 |
| 2019-07-16 | 3,630 | 3,650 | 3,565 | 3,590 | 213,900 | 3,590 |
| 2019-07-12 | 3,700 | 3,735 | 3,650 | 3,665 | 188,900 | 3,665 |
| 2019-07-11 | 3,695 | 3,730 | 3,675 | 3,690 | 192,400 | 3,690 |
| 2019-07-10 | 3,575 | 3,675 | 3,560 | 3,655 | 183,600 | 3,655 |
| 2019-07-09 | 3,615 | 3,635 | 3,560 | 3,580 | 143,200 | 3,580 |
| 2019-07-08 | 3,700 | 3,730 | 3,625 | 3,635 | 199,800 | 3,635 |
| 2019-07-05 | 3,700 | 3,715 | 3,585 | 3,670 | 241,700 | 3,670 |
| 2019-07-04 | 3,770 | 3,770 | 3,685 | 3,735 | 140,500 | 3,735 |
| 2019-07-03 | 3,795 | 3,830 | 3,685 | 3,710 | 380,500 | 3,710 |
| 2019-07-02 | 3,555 | 3,735 | 3,550 | 3,725 | 552,000 | 3,725 |
| 2019-07-01 | 3,500 | 3,590 | 3,445 | 3,570 | 343,400 | 3,570 |
| 2019-06-28 | 3,425 | 3,460 | 3,400 | 3,410 | 142,600 | 3,410 |
| 2019-06-27 | 3,405 | 3,490 | 3,405 | 3,430 | 167,000 | 3,430 |
| 2019-06-26 | 3,360 | 3,435 | 3,315 | 3,415 | 164,500 | 3,415 |
| 2019-06-25 | 3,470 | 3,485 | 3,365 | 3,400 | 250,500 | 3,400 |
| 2019-06-24 | 3,475 | 3,490 | 3,420 | 3,490 | 161,900 | 3,490 |
| 2019-06-21 | 3,610 | 3,620 | 3,515 | 3,525 | 278,800 | 3,525 |
| 2019-06-20 | 3,550 | 3,605 | 3,540 | 3,585 | 339,200 | 3,585 |
| 2019-06-19 | 3,500 | 3,535 | 3,485 | 3,525 | 229,600 | 3,525 |
| 2019-06-18 | 3,460 | 3,520 | 3,390 | 3,405 | 355,100 | 3,405 |
| 2019-06-17 | 3,450 | 3,465 | 3,410 | 3,440 | 187,100 | 3,440 |
| 2019-06-14 | 3,370 | 3,455 | 3,345 | 3,450 | 233,600 | 3,450 |
| 2019-06-13 | 3,370 | 3,430 | 3,355 | 3,365 | 242,700 | 3,365 |
| 2019-06-12 | 3,390 | 3,455 | 3,365 | 3,375 | 208,700 | 3,375 |
| 2019-06-11 | 3,330 | 3,440 | 3,305 | 3,405 | 344,100 | 3,405 |
| 2019-06-10 | 3,250 | 3,370 | 3,215 | 3,330 | 391,300 | 3,330 |
| 2019-06-07 | 3,290 | 3,290 | 3,200 | 3,245 | 233,600 | 3,245 |
| 2019-06-06 | 3,245 | 3,285 | 3,225 | 3,235 | 340,900 | 3,235 |
| 2019-06-05 | 3,200 | 3,235 | 3,150 | 3,210 | 530,800 | 3,210 |
| 2019-06-04 | 3,275 | 3,275 | 3,085 | 3,105 | 612,000 | 3,105 |
| 2019-06-03 | 3,425 | 3,425 | 3,280 | 3,305 | 670,400 | 3,305 |
| 2019-05-31 | 3,600 | 3,640 | 3,520 | 3,535 | 435,000 | 3,535 |
| 2019-05-30 | 3,650 | 3,675 | 3,585 | 3,650 | 310,900 | 3,650 |
| 2019-05-29 | 3,750 | 3,790 | 3,685 | 3,750 | 402,200 | 3,750 |
| 2019-05-28 | 3,775 | 3,805 | 3,740 | 3,790 | 313,700 | 3,790 |
| 2019-05-27 | 3,830 | 3,830 | 3,715 | 3,755 | 288,400 | 3,755 |
| 2019-05-24 | 3,840 | 3,880 | 3,820 | 3,845 | 242,900 | 3,845 |
| 2019-05-23 | 3,860 | 3,915 | 3,800 | 3,895 | 327,400 | 3,895 |
| 2019-05-22 | 3,865 | 3,895 | 3,825 | 3,860 | 319,800 | 3,860 |
| 2019-05-21 | 3,840 | 3,855 | 3,755 | 3,815 | 600,800 | 3,815 |
| 2019-05-20 | 3,890 | 3,925 | 3,830 | 3,870 | 608,700 | 3,870 |
| 2019-05-17 | 3,650 | 3,825 | 3,620 | 3,790 | 1,147,900 | 3,790 |
| 2019-05-16 | 3,600 | 3,610 | 3,495 | 3,530 | 1,029,800 | 3,530 |
| 2019-05-15 | 3,260 | 3,275 | 3,185 | 3,270 | 318,300 | 3,270 |
| 2019-05-14 | 3,170 | 3,255 | 3,125 | 3,240 | 314,400 | 3,240 |
| 2019-05-13 | 3,330 | 3,360 | 3,280 | 3,295 | 348,600 | 3,295 |
| 2019-05-10 | 3,180 | 3,300 | 3,155 | 3,260 | 508,600 | 3,260 |
| 2019-05-09 | 3,125 | 3,135 | 3,040 | 3,055 | 191,700 | 3,055 |
| 2019-05-08 | 3,135 | 3,170 | 3,095 | 3,155 | 159,800 | 3,155 |
| 2019-05-07 | 3,200 | 3,260 | 3,170 | 3,225 | 150,000 | 3,225 |
| 2019-04-26 | 3,180 | 3,240 | 3,140 | 3,230 | 131,100 | 3,230 |
| 2019-04-25 | 3,140 | 3,180 | 3,140 | 3,170 | 89,300 | 3,170 |
| 2019-04-24 | 3,150 | 3,190 | 3,125 | 3,135 | 89,100 | 3,135 |
| 2019-04-23 | 3,130 | 3,145 | 3,085 | 3,135 | 88,900 | 3,135 |
| 2019-04-22 | 3,110 | 3,145 | 3,075 | 3,090 | 69,800 | 3,090 |
| 2019-04-19 | 3,140 | 3,170 | 3,120 | 3,120 | 61,300 | 3,120 |
| 2019-04-18 | 3,150 | 3,175 | 3,085 | 3,110 | 135,600 | 3,110 |
| 2019-04-17 | 3,155 | 3,160 | 3,100 | 3,140 | 134,200 | 3,140 |
| 2019-04-16 | 3,190 | 3,215 | 3,150 | 3,155 | 128,900 | 3,155 |
| 2019-04-15 | 3,185 | 3,255 | 3,180 | 3,240 | 159,500 | 3,240 |
| 2019-04-12 | 3,200 | 3,215 | 3,140 | 3,185 | 117,800 | 3,185 |
| 2019-04-11 | 3,235 | 3,280 | 3,180 | 3,210 | 252,200 | 3,210 |
| 2019-04-10 | 3,105 | 3,205 | 3,075 | 3,185 | 253,800 | 3,185 |
| 2019-04-09 | 3,155 | 3,175 | 3,105 | 3,135 | 152,900 | 3,135 |
| 2019-04-08 | 3,235 | 3,235 | 3,155 | 3,195 | 187,300 | 3,195 |
| 2019-04-05 | 3,290 | 3,310 | 3,175 | 3,200 | 196,800 | 3,200 |
| 2019-04-04 | 3,330 | 3,350 | 3,305 | 3,305 | 192,600 | 3,305 |
| 2019-04-03 | 3,310 | 3,325 | 3,275 | 3,305 | 214,000 | 3,305 |
| 2019-04-02 | 3,345 | 3,355 | 3,270 | 3,310 | 294,600 | 3,310 |
| 2019-04-01 | 3,280 | 3,325 | 3,270 | 3,300 | 254,100 | 3,300 |
| 2019-03-29 | 3,265 | 3,360 | 3,205 | 3,245 | 259,600 | 3,245 |
| 2019-03-28 | 3,195 | 3,240 | 3,130 | 3,235 | 240,400 | 3,235 |
| 2019-03-27 | 3,220 | 3,245 | 3,195 | 3,230 | 219,900 | 3,230 |
| 2019-03-26 | 3,075 | 3,190 | 3,070 | 3,190 | 283,300 | 3,190 |
| 2019-03-25 | 3,070 | 3,070 | 3,005 | 3,035 | 188,000 | 3,035 |
| 2019-03-22 | 3,110 | 3,180 | 3,000 | 3,175 | 300,200 | 3,175 |
| 2019-03-20 | 3,035 | 3,125 | 2,985 | 3,110 | 240,900 | 3,110 |
| 2019-03-19 | 3,055 | 3,055 | 2,966 | 2,996 | 141,100 | 2,996 |
| 2019-03-18 | 2,996 | 3,040 | 2,970 | 3,035 | 140,800 | 3,035 |
| 2019-03-15 | 2,980 | 3,020 | 2,938 | 2,958 | 225,000 | 2,958 |
| 2019-03-14 | 2,937 | 2,955 | 2,899 | 2,907 | 132,400 | 2,907 |
| 2019-03-13 | 2,966 | 2,980 | 2,897 | 2,924 | 132,000 | 2,924 |
| 2019-03-12 | 2,946 | 2,978 | 2,939 | 2,964 | 110,800 | 2,964 |
| 2019-03-11 | 2,931 | 2,964 | 2,860 | 2,904 | 135,700 | 2,904 |
| 2019-03-08 | 2,945 | 2,979 | 2,905 | 2,924 | 208,800 | 2,924 |
| 2019-03-07 | 2,990 | 3,025 | 2,984 | 3,000 | 117,900 | 3,000 |
| 2019-03-06 | 3,005 | 3,035 | 2,984 | 3,030 | 79,700 | 3,030 |
| 2019-03-05 | 2,993 | 3,015 | 2,967 | 3,005 | 105,700 | 3,005 |
| 2019-03-04 | 3,015 | 3,035 | 2,979 | 3,015 | 140,200 | 3,015 |
| 2019-03-01 | 2,997 | 3,030 | 2,985 | 2,990 | 129,300 | 2,990 |
| 2019-02-28 | 3,005 | 3,030 | 2,984 | 3,010 | 153,100 | 3,010 |
| 2019-02-27 | 3,000 | 3,030 | 2,986 | 2,999 | 111,700 | 2,999 |
| 2019-02-26 | 3,055 | 3,060 | 2,978 | 3,005 | 130,200 | 3,005 |
| 2019-02-25 | 3,000 | 3,070 | 2,988 | 3,045 | 190,800 | 3,045 |
| 2019-02-22 | 2,904 | 2,982 | 2,903 | 2,981 | 203,500 | 2,981 |
| 2019-02-21 | 2,890 | 2,934 | 2,864 | 2,904 | 171,600 | 2,904 |
| 2019-02-20 | 2,957 | 2,957 | 2,880 | 2,909 | 143,100 | 2,909 |
| 2019-02-19 | 2,938 | 2,959 | 2,911 | 2,956 | 132,800 | 2,956 |
| 2019-02-18 | 2,900 | 2,943 | 2,861 | 2,942 | 188,500 | 2,942 |
| 2019-02-15 | 2,805 | 2,843 | 2,764 | 2,800 | 112,600 | 2,800 |
| 2019-02-14 | 2,857 | 2,891 | 2,824 | 2,839 | 126,400 | 2,839 |
| 2019-02-13 | 2,856 | 2,937 | 2,823 | 2,870 | 185,400 | 2,870 |
| 2019-02-12 | 2,830 | 2,873 | 2,775 | 2,806 | 236,100 | 2,806 |
| 2019-02-08 | 2,779 | 2,810 | 2,733 | 2,771 | 241,600 | 2,771 |
| 2019-02-07 | 2,875 | 2,880 | 2,804 | 2,846 | 296,300 | 2,846 |
| 2019-02-06 | 2,760 | 2,895 | 2,752 | 2,883 | 370,900 | 2,883 |
| 2019-02-05 | 2,661 | 2,716 | 2,635 | 2,690 | 273,000 | 2,690 |
| 2019-02-04 | 2,543 | 2,630 | 2,535 | 2,609 | 142,400 | 2,609 |
| 2019-02-01 | 2,611 | 2,625 | 2,527 | 2,530 | 147,800 | 2,530 |
| 2019-01-31 | 2,570 | 2,670 | 2,570 | 2,611 | 183,100 | 2,611 |
| 2019-01-30 | 2,565 | 2,593 | 2,524 | 2,551 | 155,400 | 2,551 |
| 2019-01-29 | 2,555 | 2,587 | 2,529 | 2,579 | 101,600 | 2,579 |
| 2019-01-28 | 2,587 | 2,601 | 2,555 | 2,555 | 76,400 | 2,555 |
| 2019-01-25 | 2,563 | 2,642 | 2,550 | 2,567 | 160,000 | 2,567 |
| 2019-01-24 | 2,525 | 2,557 | 2,512 | 2,555 | 86,600 | 2,555 |
| 2019-01-23 | 2,510 | 2,570 | 2,510 | 2,545 | 138,700 | 2,545 |
| 2019-01-22 | 2,623 | 2,623 | 2,503 | 2,530 | 138,000 | 2,530 |
| 2019-01-21 | 2,598 | 2,666 | 2,585 | 2,623 | 180,400 | 2,623 |
| 2019-01-18 | 2,547 | 2,580 | 2,511 | 2,554 | 96,500 | 2,554 |
| 2019-01-17 | 2,534 | 2,568 | 2,513 | 2,547 | 94,700 | 2,547 |
| 2019-01-16 | 2,574 | 2,574 | 2,510 | 2,517 | 121,700 | 2,517 |
| 2019-01-15 | 2,506 | 2,599 | 2,501 | 2,574 | 129,900 | 2,574 |
| 2019-01-11 | 2,540 | 2,555 | 2,495 | 2,514 | 163,400 | 2,514 |
| 2019-01-10 | 2,600 | 2,600 | 2,515 | 2,534 | 200,200 | 2,534 |
| 2019-01-09 | 2,643 | 2,684 | 2,605 | 2,608 | 105,900 | 2,608 |
| 2019-01-08 | 2,590 | 2,659 | 2,590 | 2,614 | 133,400 | 2,614 |
| 2019-01-07 | 2,590 | 2,620 | 2,550 | 2,558 | 148,400 | 2,558 |
| 2019-01-04 | 2,453 | 2,512 | 2,395 | 2,500 | 189,700 | 2,500 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2006-12-26]1株→2株 [2003-12-25]1株→5株
