5714 DOWAホールディングス(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 | 4,060 | 4,095 | 4,025 | 4,075 | 207,900 | 4,075 |
| 2019-12-27 | 4,075 | 4,105 | 4,065 | 4,075 | 123,400 | 4,075 |
| 2019-12-26 | 4,030 | 4,080 | 4,020 | 4,075 | 146,200 | 4,075 |
| 2019-12-25 | 4,090 | 4,090 | 4,040 | 4,045 | 113,700 | 4,045 |
| 2019-12-24 | 4,125 | 4,125 | 4,060 | 4,065 | 120,100 | 4,065 |
| 2019-12-23 | 4,130 | 4,135 | 4,080 | 4,090 | 160,400 | 4,090 |
| 2019-12-20 | 4,205 | 4,205 | 4,155 | 4,170 | 161,600 | 4,170 |
| 2019-12-19 | 4,200 | 4,210 | 4,175 | 4,195 | 125,300 | 4,195 |
| 2019-12-18 | 4,220 | 4,220 | 4,155 | 4,175 | 158,300 | 4,175 |
| 2019-12-17 | 4,240 | 4,245 | 4,185 | 4,225 | 209,400 | 4,225 |
| 2019-12-16 | 4,205 | 4,225 | 4,175 | 4,175 | 237,800 | 4,175 |
| 2019-12-13 | 4,185 | 4,205 | 4,150 | 4,205 | 487,200 | 4,205 |
| 2019-12-12 | 4,170 | 4,170 | 4,100 | 4,115 | 190,700 | 4,115 |
| 2019-12-11 | 4,160 | 4,160 | 4,100 | 4,120 | 203,800 | 4,120 |
| 2019-12-10 | 4,100 | 4,160 | 4,085 | 4,135 | 241,500 | 4,135 |
| 2019-12-09 | 4,125 | 4,140 | 4,095 | 4,100 | 176,700 | 4,100 |
| 2019-12-06 | 4,010 | 4,100 | 4,005 | 4,090 | 363,200 | 4,090 |
| 2019-12-05 | 4,015 | 4,045 | 3,960 | 3,995 | 377,800 | 3,995 |
| 2019-12-04 | 3,905 | 3,910 | 3,855 | 3,890 | 203,100 | 3,890 |
| 2019-12-03 | 3,920 | 3,960 | 3,900 | 3,960 | 224,000 | 3,960 |
| 2019-12-02 | 3,940 | 3,955 | 3,925 | 3,950 | 127,600 | 3,950 |
| 2019-11-29 | 3,915 | 3,945 | 3,900 | 3,915 | 162,300 | 3,915 |
| 2019-11-28 | 3,940 | 3,955 | 3,900 | 3,915 | 212,000 | 3,915 |
| 2019-11-27 | 3,915 | 3,945 | 3,900 | 3,905 | 171,500 | 3,905 |
| 2019-11-26 | 3,955 | 3,965 | 3,905 | 3,910 | 177,800 | 3,910 |
| 2019-11-25 | 3,935 | 3,980 | 3,935 | 3,950 | 171,500 | 3,950 |
| 2019-11-22 | 3,915 | 3,925 | 3,860 | 3,875 | 248,500 | 3,875 |
| 2019-11-21 | 4,000 | 4,010 | 3,875 | 3,895 | 360,700 | 3,895 |
| 2019-11-20 | 3,950 | 4,015 | 3,950 | 4,005 | 206,400 | 4,005 |
| 2019-11-19 | 3,990 | 3,990 | 3,925 | 3,965 | 164,300 | 3,965 |
| 2019-11-18 | 3,985 | 4,010 | 3,975 | 3,990 | 194,500 | 3,990 |
| 2019-11-15 | 4,025 | 4,025 | 3,940 | 3,970 | 216,400 | 3,970 |
| 2019-11-14 | 3,980 | 4,030 | 3,950 | 3,985 | 245,900 | 3,985 |
| 2019-11-13 | 4,000 | 4,010 | 3,925 | 3,990 | 223,300 | 3,990 |
| 2019-11-12 | 3,985 | 4,000 | 3,940 | 3,990 | 160,300 | 3,990 |
| 2019-11-11 | 4,005 | 4,025 | 3,975 | 4,005 | 173,400 | 4,005 |
| 2019-11-08 | 4,065 | 4,070 | 3,985 | 4,015 | 327,400 | 4,015 |
| 2019-11-07 | 3,840 | 4,005 | 3,815 | 4,000 | 626,700 | 4,000 |
| 2019-11-06 | 3,780 | 3,780 | 3,730 | 3,770 | 159,200 | 3,770 |
| 2019-11-05 | 3,730 | 3,760 | 3,720 | 3,740 | 213,700 | 3,740 |
| 2019-11-01 | 3,690 | 3,700 | 3,645 | 3,680 | 271,700 | 3,680 |
| 2019-10-31 | 3,720 | 3,760 | 3,710 | 3,760 | 259,500 | 3,760 |
| 2019-10-30 | 3,815 | 3,815 | 3,710 | 3,750 | 497,100 | 3,750 |
| 2019-10-29 | 3,800 | 3,820 | 3,780 | 3,815 | 207,600 | 3,815 |
| 2019-10-28 | 3,795 | 3,805 | 3,745 | 3,785 | 182,400 | 3,785 |
| 2019-10-25 | 3,770 | 3,785 | 3,735 | 3,780 | 207,100 | 3,780 |
| 2019-10-24 | 3,780 | 3,810 | 3,735 | 3,805 | 217,700 | 3,805 |
| 2019-10-23 | 3,760 | 3,770 | 3,710 | 3,745 | 203,900 | 3,745 |
| 2019-10-21 | 3,725 | 3,760 | 3,705 | 3,745 | 177,300 | 3,745 |
| 2019-10-18 | 3,700 | 3,740 | 3,690 | 3,695 | 176,000 | 3,695 |
| 2019-10-17 | 3,690 | 3,710 | 3,650 | 3,690 | 190,900 | 3,690 |
| 2019-10-16 | 3,790 | 3,810 | 3,705 | 3,725 | 249,600 | 3,725 |
| 2019-10-15 | 3,780 | 3,785 | 3,740 | 3,750 | 189,600 | 3,750 |
| 2019-10-11 | 3,720 | 3,735 | 3,665 | 3,710 | 200,900 | 3,710 |
| 2019-10-10 | 3,680 | 3,700 | 3,625 | 3,675 | 234,000 | 3,675 |
| 2019-10-09 | 3,635 | 3,675 | 3,630 | 3,655 | 210,600 | 3,655 |
| 2019-10-08 | 3,675 | 3,710 | 3,660 | 3,665 | 129,500 | 3,665 |
| 2019-10-07 | 3,665 | 3,685 | 3,645 | 3,645 | 101,200 | 3,645 |
| 2019-10-04 | 3,660 | 3,685 | 3,630 | 3,670 | 133,900 | 3,670 |
| 2019-10-03 | 3,665 | 3,690 | 3,660 | 3,690 | 113,600 | 3,690 |
| 2019-10-02 | 3,685 | 3,775 | 3,670 | 3,760 | 185,800 | 3,760 |
| 2019-10-01 | 3,660 | 3,725 | 3,660 | 3,710 | 221,800 | 3,710 |
| 2019-09-30 | 3,710 | 3,715 | 3,665 | 3,690 | 184,600 | 3,690 |
| 2019-09-27 | 3,760 | 3,760 | 3,675 | 3,715 | 157,100 | 3,715 |
| 2019-09-26 | 3,780 | 3,790 | 3,750 | 3,760 | 170,300 | 3,760 |
| 2019-09-25 | 3,690 | 3,760 | 3,670 | 3,750 | 142,800 | 3,750 |
| 2019-09-24 | 3,710 | 3,780 | 3,705 | 3,740 | 154,900 | 3,740 |
| 2019-09-20 | 3,725 | 3,765 | 3,690 | 3,735 | 312,700 | 3,735 |
| 2019-09-19 | 3,660 | 3,710 | 3,650 | 3,685 | 229,500 | 3,685 |
| 2019-09-18 | 3,650 | 3,650 | 3,600 | 3,640 | 381,000 | 3,640 |
| 2019-09-17 | 3,695 | 3,715 | 3,665 | 3,675 | 159,500 | 3,675 |
| 2019-09-13 | 3,665 | 3,700 | 3,625 | 3,695 | 394,100 | 3,695 |
| 2019-09-12 | 3,620 | 3,645 | 3,610 | 3,625 | 286,000 | 3,625 |
| 2019-09-11 | 3,575 | 3,590 | 3,520 | 3,575 | 214,700 | 3,575 |
| 2019-09-10 | 3,500 | 3,520 | 3,490 | 3,510 | 157,700 | 3,510 |
| 2019-09-09 | 3,420 | 3,470 | 3,415 | 3,460 | 179,400 | 3,460 |
| 2019-09-06 | 3,485 | 3,490 | 3,415 | 3,425 | 264,600 | 3,425 |
| 2019-09-05 | 3,425 | 3,500 | 3,425 | 3,470 | 365,400 | 3,470 |
| 2019-09-04 | 3,435 | 3,440 | 3,385 | 3,390 | 231,100 | 3,390 |
| 2019-09-03 | 3,355 | 3,430 | 3,355 | 3,405 | 176,300 | 3,405 |
| 2019-09-02 | 3,375 | 3,400 | 3,340 | 3,370 | 323,600 | 3,370 |
| 2019-08-30 | 3,410 | 3,440 | 3,385 | 3,400 | 243,100 | 3,400 |
| 2019-08-29 | 3,390 | 3,400 | 3,365 | 3,395 | 133,600 | 3,395 |
| 2019-08-28 | 3,405 | 3,405 | 3,370 | 3,375 | 181,300 | 3,375 |
| 2019-08-27 | 3,405 | 3,410 | 3,360 | 3,360 | 196,700 | 3,360 |
| 2019-08-26 | 3,345 | 3,390 | 3,325 | 3,370 | 233,900 | 3,370 |
| 2019-08-23 | 3,420 | 3,420 | 3,370 | 3,415 | 213,800 | 3,415 |
| 2019-08-22 | 3,475 | 3,475 | 3,410 | 3,420 | 236,500 | 3,420 |
| 2019-08-21 | 3,485 | 3,495 | 3,455 | 3,460 | 164,500 | 3,460 |
| 2019-08-20 | 3,525 | 3,540 | 3,470 | 3,515 | 219,700 | 3,515 |
| 2019-08-19 | 3,525 | 3,555 | 3,485 | 3,520 | 143,600 | 3,520 |
| 2019-08-16 | 3,475 | 3,525 | 3,455 | 3,515 | 192,600 | 3,515 |
| 2019-08-15 | 3,450 | 3,525 | 3,445 | 3,525 | 277,900 | 3,525 |
| 2019-08-14 | 3,430 | 3,565 | 3,430 | 3,550 | 395,400 | 3,550 |
| 2019-08-13 | 3,410 | 3,420 | 3,285 | 3,360 | 704,600 | 3,360 |
| 2019-08-09 | 3,300 | 3,315 | 3,270 | 3,285 | 331,800 | 3,285 |
| 2019-08-08 | 3,250 | 3,270 | 3,240 | 3,260 | 245,200 | 3,260 |
| 2019-08-07 | 3,215 | 3,265 | 3,190 | 3,255 | 278,900 | 3,255 |
| 2019-08-06 | 3,145 | 3,285 | 3,130 | 3,280 | 333,500 | 3,280 |
| 2019-08-05 | 3,320 | 3,330 | 3,220 | 3,235 | 393,700 | 3,235 |
| 2019-08-02 | 3,380 | 3,390 | 3,320 | 3,340 | 371,100 | 3,340 |
| 2019-08-01 | 3,425 | 3,460 | 3,410 | 3,445 | 220,800 | 3,445 |
| 2019-07-31 | 3,475 | 3,500 | 3,450 | 3,460 | 339,300 | 3,460 |
| 2019-07-30 | 3,490 | 3,525 | 3,490 | 3,505 | 226,300 | 3,505 |
| 2019-07-29 | 3,475 | 3,480 | 3,425 | 3,460 | 162,900 | 3,460 |
| 2019-07-26 | 3,515 | 3,520 | 3,460 | 3,465 | 171,200 | 3,465 |
| 2019-07-25 | 3,530 | 3,550 | 3,500 | 3,520 | 246,800 | 3,520 |
| 2019-07-24 | 3,545 | 3,585 | 3,540 | 3,550 | 313,000 | 3,550 |
| 2019-07-23 | 3,500 | 3,530 | 3,475 | 3,520 | 237,400 | 3,520 |
| 2019-07-22 | 3,500 | 3,520 | 3,480 | 3,495 | 200,100 | 3,495 |
| 2019-07-19 | 3,445 | 3,495 | 3,430 | 3,490 | 245,700 | 3,490 |
| 2019-07-18 | 3,500 | 3,510 | 3,420 | 3,435 | 254,800 | 3,435 |
| 2019-07-17 | 3,455 | 3,505 | 3,455 | 3,485 | 211,000 | 3,485 |
| 2019-07-16 | 3,430 | 3,465 | 3,425 | 3,455 | 230,900 | 3,455 |
| 2019-07-12 | 3,440 | 3,455 | 3,420 | 3,420 | 237,000 | 3,420 |
| 2019-07-11 | 3,360 | 3,410 | 3,355 | 3,395 | 181,600 | 3,395 |
| 2019-07-10 | 3,380 | 3,385 | 3,355 | 3,370 | 215,900 | 3,370 |
| 2019-07-09 | 3,455 | 3,455 | 3,405 | 3,425 | 146,900 | 3,425 |
| 2019-07-08 | 3,480 | 3,485 | 3,450 | 3,455 | 140,100 | 3,455 |
| 2019-07-05 | 3,520 | 3,525 | 3,485 | 3,490 | 123,800 | 3,490 |
| 2019-07-04 | 3,530 | 3,535 | 3,500 | 3,520 | 118,600 | 3,520 |
| 2019-07-03 | 3,490 | 3,525 | 3,475 | 3,510 | 145,700 | 3,510 |
| 2019-07-02 | 3,510 | 3,540 | 3,495 | 3,535 | 157,600 | 3,535 |
| 2019-07-01 | 3,545 | 3,560 | 3,490 | 3,525 | 198,700 | 3,525 |
| 2019-06-28 | 3,485 | 3,495 | 3,415 | 3,455 | 342,700 | 3,455 |
| 2019-06-27 | 3,525 | 3,540 | 3,505 | 3,530 | 169,200 | 3,530 |
| 2019-06-26 | 3,515 | 3,545 | 3,480 | 3,495 | 170,400 | 3,495 |
| 2019-06-25 | 3,525 | 3,570 | 3,510 | 3,515 | 193,700 | 3,515 |
| 2019-06-24 | 3,520 | 3,540 | 3,500 | 3,525 | 111,000 | 3,525 |
| 2019-06-21 | 3,490 | 3,535 | 3,475 | 3,515 | 238,700 | 3,515 |
| 2019-06-20 | 3,520 | 3,525 | 3,455 | 3,470 | 193,200 | 3,470 |
| 2019-06-19 | 3,465 | 3,505 | 3,465 | 3,490 | 208,500 | 3,490 |
| 2019-06-18 | 3,470 | 3,485 | 3,410 | 3,415 | 130,900 | 3,415 |
| 2019-06-17 | 3,480 | 3,505 | 3,450 | 3,465 | 191,600 | 3,465 |
| 2019-06-14 | 3,485 | 3,500 | 3,470 | 3,485 | 269,200 | 3,485 |
| 2019-06-13 | 3,460 | 3,465 | 3,430 | 3,455 | 174,100 | 3,455 |
| 2019-06-12 | 3,490 | 3,500 | 3,475 | 3,485 | 148,900 | 3,485 |
| 2019-06-11 | 3,455 | 3,485 | 3,440 | 3,475 | 113,900 | 3,475 |
| 2019-06-10 | 3,490 | 3,500 | 3,440 | 3,460 | 196,400 | 3,460 |
| 2019-06-07 | 3,380 | 3,455 | 3,370 | 3,455 | 121,200 | 3,455 |
| 2019-06-06 | 3,425 | 3,450 | 3,415 | 3,415 | 117,200 | 3,415 |
| 2019-06-05 | 3,410 | 3,470 | 3,400 | 3,460 | 186,500 | 3,460 |
| 2019-06-04 | 3,345 | 3,365 | 3,305 | 3,365 | 220,400 | 3,365 |
| 2019-06-03 | 3,310 | 3,320 | 3,280 | 3,300 | 208,400 | 3,300 |
| 2019-05-31 | 3,410 | 3,425 | 3,365 | 3,390 | 262,000 | 3,390 |
| 2019-05-30 | 3,410 | 3,465 | 3,410 | 3,460 | 202,000 | 3,460 |
| 2019-05-29 | 3,385 | 3,430 | 3,335 | 3,415 | 338,600 | 3,415 |
| 2019-05-28 | 3,380 | 3,420 | 3,365 | 3,365 | 272,700 | 3,365 |
| 2019-05-27 | 3,410 | 3,430 | 3,385 | 3,415 | 157,400 | 3,415 |
| 2019-05-24 | 3,370 | 3,400 | 3,335 | 3,395 | 160,700 | 3,395 |
| 2019-05-23 | 3,390 | 3,405 | 3,365 | 3,385 | 144,900 | 3,385 |
| 2019-05-22 | 3,430 | 3,460 | 3,415 | 3,430 | 252,600 | 3,430 |
| 2019-05-21 | 3,345 | 3,390 | 3,335 | 3,385 | 234,200 | 3,385 |
| 2019-05-20 | 3,410 | 3,445 | 3,370 | 3,375 | 243,100 | 3,375 |
| 2019-05-17 | 3,360 | 3,445 | 3,335 | 3,410 | 250,200 | 3,410 |
| 2019-05-16 | 3,360 | 3,385 | 3,320 | 3,350 | 227,800 | 3,350 |
| 2019-05-15 | 3,390 | 3,435 | 3,325 | 3,365 | 343,700 | 3,365 |
| 2019-05-14 | 3,385 | 3,385 | 3,255 | 3,340 | 761,200 | 3,340 |
| 2019-05-13 | 3,440 | 3,500 | 3,410 | 3,465 | 400,800 | 3,465 |
| 2019-05-10 | 3,445 | 3,505 | 3,405 | 3,455 | 424,400 | 3,455 |
| 2019-05-09 | 3,445 | 3,465 | 3,425 | 3,425 | 323,300 | 3,425 |
| 2019-05-08 | 3,500 | 3,535 | 3,475 | 3,485 | 343,800 | 3,485 |
| 2019-05-07 | 3,585 | 3,585 | 3,530 | 3,555 | 303,800 | 3,555 |
| 2019-04-26 | 3,660 | 3,670 | 3,585 | 3,615 | 209,500 | 3,615 |
| 2019-04-25 | 3,670 | 3,700 | 3,620 | 3,685 | 257,900 | 3,685 |
| 2019-04-24 | 3,750 | 3,760 | 3,705 | 3,710 | 157,100 | 3,710 |
| 2019-04-23 | 3,765 | 3,780 | 3,750 | 3,765 | 90,200 | 3,765 |
| 2019-04-22 | 3,720 | 3,765 | 3,715 | 3,750 | 108,700 | 3,750 |
| 2019-04-19 | 3,760 | 3,760 | 3,705 | 3,740 | 124,400 | 3,740 |
| 2019-04-18 | 3,805 | 3,805 | 3,710 | 3,725 | 217,800 | 3,725 |
| 2019-04-17 | 3,815 | 3,830 | 3,775 | 3,775 | 183,200 | 3,775 |
| 2019-04-16 | 3,790 | 3,805 | 3,765 | 3,785 | 178,300 | 3,785 |
| 2019-04-15 | 3,810 | 3,820 | 3,770 | 3,790 | 202,400 | 3,790 |
| 2019-04-12 | 3,790 | 3,800 | 3,750 | 3,755 | 215,200 | 3,755 |
| 2019-04-11 | 3,760 | 3,785 | 3,740 | 3,780 | 187,800 | 3,780 |
| 2019-04-10 | 3,740 | 3,770 | 3,700 | 3,755 | 207,800 | 3,755 |
| 2019-04-09 | 3,760 | 3,775 | 3,720 | 3,755 | 273,500 | 3,755 |
| 2019-04-08 | 3,865 | 3,865 | 3,775 | 3,790 | 207,400 | 3,790 |
| 2019-04-05 | 3,850 | 3,885 | 3,820 | 3,840 | 368,400 | 3,840 |
| 2019-04-04 | 3,785 | 3,815 | 3,765 | 3,805 | 309,900 | 3,805 |
| 2019-04-03 | 3,685 | 3,745 | 3,655 | 3,735 | 289,200 | 3,735 |
| 2019-04-02 | 3,830 | 3,855 | 3,675 | 3,695 | 378,000 | 3,695 |
| 2019-04-01 | 3,695 | 3,755 | 3,685 | 3,705 | 264,300 | 3,705 |
| 2019-03-29 | 3,650 | 3,655 | 3,560 | 3,640 | 389,800 | 3,640 |
| 2019-03-28 | 3,690 | 3,690 | 3,610 | 3,650 | 339,100 | 3,650 |
| 2019-03-27 | 3,725 | 3,735 | 3,620 | 3,685 | 306,500 | 3,685 |
| 2019-03-26 | 3,700 | 3,775 | 3,695 | 3,770 | 315,900 | 3,770 |
| 2019-03-25 | 3,620 | 3,680 | 3,605 | 3,670 | 204,600 | 3,670 |
| 2019-03-22 | 3,700 | 3,715 | 3,670 | 3,705 | 220,200 | 3,705 |
| 2019-03-20 | 3,720 | 3,730 | 3,665 | 3,685 | 182,400 | 3,685 |
| 2019-03-19 | 3,710 | 3,760 | 3,700 | 3,710 | 259,500 | 3,710 |
| 2019-03-18 | 3,675 | 3,710 | 3,660 | 3,710 | 266,100 | 3,710 |
| 2019-03-15 | 3,670 | 3,695 | 3,605 | 3,660 | 284,900 | 3,660 |
| 2019-03-14 | 3,640 | 3,660 | 3,620 | 3,620 | 433,700 | 3,620 |
| 2019-03-13 | 3,555 | 3,590 | 3,535 | 3,575 | 274,100 | 3,575 |
| 2019-03-12 | 3,530 | 3,570 | 3,515 | 3,555 | 251,000 | 3,555 |
| 2019-03-11 | 3,445 | 3,495 | 3,445 | 3,495 | 357,300 | 3,495 |
| 2019-03-08 | 3,535 | 3,535 | 3,435 | 3,460 | 503,600 | 3,460 |
| 2019-03-07 | 3,490 | 3,535 | 3,485 | 3,515 | 341,900 | 3,515 |
| 2019-03-06 | 3,525 | 3,555 | 3,495 | 3,535 | 219,600 | 3,535 |
| 2019-03-05 | 3,545 | 3,555 | 3,515 | 3,540 | 199,900 | 3,540 |
| 2019-03-04 | 3,585 | 3,590 | 3,540 | 3,575 | 253,900 | 3,575 |
| 2019-03-01 | 3,615 | 3,625 | 3,565 | 3,595 | 215,400 | 3,595 |
| 2019-02-28 | 3,705 | 3,705 | 3,620 | 3,640 | 341,300 | 3,640 |
| 2019-02-27 | 3,655 | 3,720 | 3,645 | 3,705 | 361,300 | 3,705 |
| 2019-02-26 | 3,625 | 3,660 | 3,605 | 3,655 | 274,200 | 3,655 |
| 2019-02-25 | 3,595 | 3,625 | 3,570 | 3,585 | 239,200 | 3,585 |
| 2019-02-22 | 3,540 | 3,565 | 3,525 | 3,550 | 180,100 | 3,550 |
| 2019-02-21 | 3,545 | 3,600 | 3,545 | 3,575 | 349,900 | 3,575 |
| 2019-02-20 | 3,505 | 3,565 | 3,495 | 3,520 | 310,200 | 3,520 |
| 2019-02-19 | 3,490 | 3,505 | 3,455 | 3,470 | 267,000 | 3,470 |
| 2019-02-18 | 3,510 | 3,530 | 3,460 | 3,510 | 241,400 | 3,510 |
| 2019-02-15 | 3,440 | 3,460 | 3,390 | 3,415 | 297,800 | 3,415 |
| 2019-02-14 | 3,450 | 3,495 | 3,425 | 3,425 | 205,000 | 3,425 |
| 2019-02-13 | 3,345 | 3,435 | 3,335 | 3,420 | 346,000 | 3,420 |
| 2019-02-12 | 3,245 | 3,325 | 3,200 | 3,325 | 537,700 | 3,325 |
| 2019-02-08 | 3,440 | 3,450 | 3,370 | 3,385 | 362,700 | 3,385 |
| 2019-02-07 | 3,465 | 3,475 | 3,410 | 3,440 | 396,800 | 3,440 |
| 2019-02-06 | 3,530 | 3,540 | 3,475 | 3,500 | 350,400 | 3,500 |
| 2019-02-05 | 3,500 | 3,535 | 3,480 | 3,525 | 251,000 | 3,525 |
| 2019-02-04 | 3,485 | 3,510 | 3,455 | 3,475 | 268,900 | 3,475 |
| 2019-02-01 | 3,500 | 3,505 | 3,450 | 3,455 | 196,100 | 3,455 |
| 2019-01-31 | 3,480 | 3,505 | 3,465 | 3,480 | 171,400 | 3,480 |
| 2019-01-30 | 3,480 | 3,495 | 3,415 | 3,435 | 225,000 | 3,435 |
| 2019-01-29 | 3,410 | 3,460 | 3,395 | 3,440 | 319,100 | 3,440 |
| 2019-01-28 | 3,385 | 3,435 | 3,385 | 3,395 | 254,600 | 3,395 |
| 2019-01-25 | 3,350 | 3,385 | 3,345 | 3,370 | 365,900 | 3,370 |
| 2019-01-24 | 3,340 | 3,355 | 3,295 | 3,345 | 330,300 | 3,345 |
| 2019-01-23 | 3,380 | 3,405 | 3,355 | 3,380 | 305,200 | 3,380 |
| 2019-01-22 | 3,435 | 3,440 | 3,375 | 3,395 | 322,800 | 3,395 |
| 2019-01-21 | 3,425 | 3,460 | 3,400 | 3,410 | 237,000 | 3,410 |
| 2019-01-18 | 3,415 | 3,445 | 3,390 | 3,425 | 298,800 | 3,425 |
| 2019-01-17 | 3,365 | 3,430 | 3,355 | 3,395 | 252,000 | 3,395 |
| 2019-01-16 | 3,385 | 3,410 | 3,345 | 3,355 | 229,600 | 3,355 |
| 2019-01-15 | 3,345 | 3,395 | 3,340 | 3,385 | 245,700 | 3,385 |
| 2019-01-11 | 3,385 | 3,400 | 3,340 | 3,375 | 358,300 | 3,375 |
| 2019-01-10 | 3,355 | 3,385 | 3,300 | 3,365 | 236,200 | 3,365 |
| 2019-01-09 | 3,370 | 3,390 | 3,335 | 3,385 | 302,200 | 3,385 |
| 2019-01-08 | 3,405 | 3,440 | 3,375 | 3,375 | 316,400 | 3,375 |
| 2019-01-07 | 3,420 | 3,460 | 3,370 | 3,375 | 294,600 | 3,375 |
| 2019-01-04 | 3,230 | 3,315 | 3,200 | 3,310 | 314,600 | 3,310 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
