5922 那須電機鉄工(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 | 16,210 | 16,610 | 15,890 | 16,330 | 32,900 | 16,330 |
| 2019-12-27 | 17,200 | 17,200 | 16,190 | 16,430 | 45,200 | 16,430 |
| 2019-12-26 | 17,650 | 17,890 | 16,880 | 17,020 | 63,300 | 17,020 |
| 2019-12-25 | 17,400 | 18,390 | 17,240 | 17,690 | 86,000 | 17,690 |
| 2019-12-24 | 16,190 | 17,140 | 15,110 | 17,130 | 127,300 | 17,130 |
| 2019-12-23 | 16,950 | 17,150 | 16,440 | 16,470 | 29,300 | 16,470 |
| 2019-12-20 | 17,350 | 17,350 | 16,700 | 16,950 | 25,100 | 16,950 |
| 2019-12-19 | 17,030 | 17,310 | 16,800 | 17,090 | 41,200 | 17,090 |
| 2019-12-18 | 16,100 | 17,400 | 16,060 | 16,780 | 78,300 | 16,780 |
| 2019-12-17 | 17,530 | 17,760 | 16,060 | 16,690 | 184,500 | 16,690 |
| 2019-12-16 | 19,060 | 19,370 | 17,930 | 18,200 | 124,300 | 18,200 |
| 2019-12-13 | 19,640 | 19,880 | 19,350 | 19,630 | 62,500 | 19,630 |
| 2019-12-12 | 19,660 | 20,390 | 18,700 | 19,240 | 155,200 | 19,240 |
| 2019-12-11 | 18,620 | 19,900 | 18,430 | 19,740 | 84,800 | 19,740 |
| 2019-12-10 | 19,200 | 19,200 | 18,040 | 18,620 | 125,100 | 18,620 |
| 2019-12-09 | 17,270 | 19,180 | 17,150 | 18,900 | 165,600 | 18,900 |
| 2019-12-06 | 17,510 | 17,580 | 16,900 | 17,180 | 49,200 | 17,180 |
| 2019-12-05 | 17,720 | 17,950 | 17,130 | 17,300 | 78,800 | 17,300 |
| 2019-12-04 | 16,500 | 17,240 | 16,230 | 17,090 | 118,700 | 17,090 |
| 2019-12-03 | 15,930 | 16,450 | 15,510 | 16,400 | 95,300 | 16,400 |
| 2019-12-02 | 15,910 | 16,860 | 15,730 | 15,970 | 158,500 | 15,970 |
| 2019-11-29 | 15,300 | 16,250 | 14,910 | 15,820 | 184,800 | 15,820 |
| 2019-11-28 | 15,260 | 15,260 | 14,310 | 14,830 | 80,800 | 14,830 |
| 2019-11-27 | 14,550 | 15,050 | 14,030 | 14,960 | 122,700 | 14,960 |
| 2019-11-26 | 15,000 | 16,390 | 14,250 | 14,470 | 247,200 | 14,470 |
| 2019-11-25 | 13,290 | 14,900 | 13,140 | 14,220 | 149,500 | 14,220 |
| 2019-11-22 | 13,370 | 13,840 | 12,900 | 13,080 | 62,600 | 13,080 |
| 2019-11-21 | 12,650 | 13,620 | 12,550 | 13,400 | 84,800 | 13,400 |
| 2019-11-20 | 12,940 | 13,310 | 12,320 | 12,510 | 72,600 | 12,510 |
| 2019-11-19 | 12,380 | 12,800 | 11,950 | 12,730 | 64,400 | 12,730 |
| 2019-11-18 | 12,430 | 13,030 | 12,130 | 12,540 | 103,400 | 12,540 |
| 2019-11-15 | 13,600 | 13,950 | 12,030 | 12,130 | 178,500 | 12,130 |
| 2019-11-14 | 14,570 | 14,900 | 13,120 | 14,200 | 217,800 | 14,200 |
| 2019-11-13 | 11,680 | 14,200 | 11,470 | 14,150 | 278,000 | 14,150 |
| 2019-11-12 | 11,720 | 12,980 | 11,070 | 11,960 | 241,400 | 11,960 |
| 2019-11-11 | 9,300 | 10,050 | 9,190 | 10,050 | 97,500 | 10,050 |
| 2019-11-08 | 8,520 | 8,730 | 8,380 | 8,550 | 44,700 | 8,550 |
| 2019-11-07 | 8,600 | 8,840 | 8,410 | 8,510 | 28,400 | 8,510 |
| 2019-11-06 | 8,630 | 8,700 | 8,290 | 8,560 | 27,500 | 8,560 |
| 2019-11-05 | 8,200 | 8,770 | 8,200 | 8,610 | 29,900 | 8,610 |
| 2019-11-01 | 7,550 | 8,100 | 7,450 | 8,050 | 23,200 | 8,050 |
| 2019-10-31 | 7,560 | 7,750 | 7,400 | 7,560 | 14,100 | 7,560 |
| 2019-10-30 | 7,530 | 7,590 | 7,280 | 7,550 | 15,200 | 7,550 |
| 2019-10-29 | 7,690 | 7,730 | 7,140 | 7,250 | 34,600 | 7,250 |
| 2019-10-28 | 7,830 | 7,910 | 7,710 | 7,710 | 6,400 | 7,710 |
| 2019-10-25 | 8,050 | 8,050 | 7,750 | 7,830 | 8,100 | 7,830 |
| 2019-10-24 | 8,280 | 8,280 | 8,000 | 8,050 | 3,700 | 8,050 |
| 2019-10-23 | 8,070 | 8,220 | 7,880 | 8,130 | 6,800 | 8,130 |
| 2019-10-21 | 7,870 | 8,150 | 7,360 | 8,100 | 13,000 | 8,100 |
| 2019-10-18 | 8,180 | 8,230 | 7,820 | 7,870 | 15,300 | 7,870 |
| 2019-10-17 | 8,250 | 8,360 | 8,170 | 8,250 | 6,200 | 8,250 |
| 2019-10-16 | 8,190 | 8,410 | 8,160 | 8,250 | 12,300 | 8,250 |
| 2019-10-15 | 8,840 | 8,850 | 8,110 | 8,250 | 38,300 | 8,250 |
| 2019-10-11 | 9,000 | 9,000 | 8,460 | 8,790 | 16,600 | 8,790 |
| 2019-10-10 | 9,080 | 9,130 | 8,790 | 8,790 | 23,900 | 8,790 |
| 2019-10-09 | 8,550 | 9,140 | 8,490 | 9,030 | 34,300 | 9,030 |
| 2019-10-08 | 8,470 | 8,580 | 8,470 | 8,550 | 6,400 | 8,550 |
| 2019-10-07 | 8,580 | 8,620 | 8,390 | 8,510 | 6,900 | 8,510 |
| 2019-10-04 | 8,420 | 8,660 | 8,280 | 8,580 | 10,400 | 8,580 |
| 2019-10-03 | 8,450 | 8,470 | 8,270 | 8,420 | 8,000 | 8,420 |
| 2019-10-02 | 8,540 | 8,670 | 8,500 | 8,580 | 6,300 | 8,580 |
| 2019-10-01 | 8,680 | 8,690 | 8,520 | 8,540 | 10,400 | 8,540 |
| 2019-09-30 | 8,800 | 8,800 | 8,510 | 8,570 | 15,500 | 8,570 |
| 2019-09-27 | 8,270 | 8,700 | 8,180 | 8,660 | 20,300 | 8,660 |
| 2019-09-26 | 8,250 | 8,380 | 8,030 | 8,160 | 17,400 | 8,160 |
| 2019-09-25 | 8,250 | 8,470 | 8,140 | 8,170 | 21,100 | 8,170 |
| 2019-09-24 | 8,480 | 8,720 | 8,330 | 8,330 | 33,100 | 8,330 |
| 2019-09-20 | 8,930 | 9,440 | 8,810 | 8,930 | 42,700 | 8,930 |
| 2019-09-19 | 8,980 | 9,170 | 8,770 | 8,980 | 32,400 | 8,980 |
| 2019-09-18 | 8,840 | 9,170 | 8,540 | 8,980 | 44,000 | 8,980 |
| 2019-09-17 | 8,100 | 8,900 | 8,100 | 8,790 | 56,100 | 8,790 |
| 2019-09-13 | 8,290 | 8,360 | 7,960 | 8,060 | 22,900 | 8,060 |
| 2019-09-12 | 8,070 | 8,370 | 8,000 | 8,290 | 20,900 | 8,290 |
| 2019-09-11 | 8,220 | 8,220 | 7,800 | 8,140 | 29,600 | 8,140 |
| 2019-09-10 | 7,670 | 8,170 | 7,580 | 8,160 | 27,100 | 8,160 |
| 2019-09-09 | 7,450 | 7,920 | 7,390 | 7,670 | 20,700 | 7,670 |
| 2019-09-06 | 7,860 | 8,010 | 7,340 | 7,490 | 39,500 | 7,490 |
| 2019-09-05 | 8,230 | 8,490 | 7,780 | 7,790 | 45,000 | 7,790 |
| 2019-09-04 | 8,450 | 8,520 | 8,040 | 8,080 | 45,000 | 8,080 |
| 2019-09-03 | 8,680 | 9,290 | 8,430 | 8,530 | 72,000 | 8,530 |
| 2019-09-02 | 7,920 | 8,420 | 7,820 | 8,370 | 42,100 | 8,370 |
| 2019-08-30 | 7,500 | 7,780 | 7,230 | 7,740 | 24,700 | 7,740 |
| 2019-08-29 | 7,170 | 7,480 | 7,170 | 7,350 | 18,400 | 7,350 |
| 2019-08-28 | 7,910 | 7,980 | 7,120 | 7,230 | 43,500 | 7,230 |
| 2019-08-27 | 8,200 | 8,400 | 7,780 | 7,990 | 31,400 | 7,990 |
| 2019-08-26 | 7,730 | 8,050 | 7,590 | 7,970 | 31,100 | 7,970 |
| 2019-08-23 | 7,950 | 8,300 | 7,650 | 7,970 | 77,700 | 7,970 |
| 2019-08-22 | 6,980 | 7,560 | 6,960 | 7,560 | 44,100 | 7,560 |
| 2019-08-21 | 7,340 | 7,610 | 6,910 | 7,030 | 70,700 | 7,030 |
| 2019-08-20 | 7,120 | 8,520 | 6,720 | 7,490 | 158,000 | 7,490 |
| 2019-08-19 | 6,840 | 7,100 | 6,460 | 7,020 | 36,400 | 7,020 |
| 2019-08-16 | 6,150 | 6,900 | 6,150 | 6,610 | 55,900 | 6,610 |
| 2019-08-15 | 5,400 | 6,000 | 5,380 | 5,900 | 16,800 | 5,900 |
| 2019-08-14 | 5,070 | 5,550 | 5,070 | 5,530 | 13,600 | 5,530 |
| 2019-08-13 | 5,030 | 5,130 | 4,900 | 4,935 | 25,000 | 4,935 |
| 2019-08-09 | 4,820 | 4,820 | 4,820 | 4,820 | 1,100 | 4,820 |
| 2019-08-08 | 4,210 | 4,210 | 4,120 | 4,120 | 1,700 | 4,120 |
| 2019-08-07 | 4,180 | 4,180 | 4,095 | 4,095 | 700 | 4,095 |
| 2019-08-06 | 4,065 | 4,190 | 4,065 | 4,190 | 900 | 4,190 |
| 2019-08-05 | 4,215 | 4,215 | 4,150 | 4,160 | 500 | 4,160 |
| 2019-08-02 | 4,215 | 4,220 | 4,215 | 4,220 | 200 | 4,220 |
| 2019-08-01 | 4,265 | 4,265 | 4,225 | 4,225 | 500 | 4,225 |
| 2019-07-31 | 4,300 | 4,300 | 4,265 | 4,280 | 6,300 | 4,280 |
| 2019-07-30 | 4,295 | 4,295 | 4,290 | 4,290 | 300 | 4,290 |
| 2019-07-29 | 4,295 | 4,300 | 4,295 | 4,295 | 800 | 4,295 |
| 2019-07-26 | 4,245 | 4,290 | 4,245 | 4,290 | 300 | 4,290 |
| 2019-07-25 | 4,270 | 4,285 | 4,250 | 4,285 | 600 | 4,285 |
| 2019-07-24 | 4,265 | 4,270 | 4,250 | 4,270 | 1,200 | 4,270 |
| 2019-07-23 | 4,230 | 4,280 | 4,230 | 4,280 | 1,300 | 4,280 |
| 2019-07-22 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 4,300 |
| 2019-07-19 | 4,285 | 4,300 | 4,285 | 4,300 | 400 | 4,300 |
| 2019-07-18 | 4,285 | 4,285 | 4,285 | 4,285 | 400 | 4,285 |
| 2019-07-17 | 4,245 | 4,290 | 4,215 | 4,290 | 500 | 4,290 |
| 2019-07-16 | 4,250 | 4,255 | 4,245 | 4,250 | 900 | 4,250 |
| 2019-07-12 | 4,315 | 4,315 | 4,280 | 4,295 | 700 | 4,295 |
| 2019-07-11 | 4,200 | 4,260 | 4,200 | 4,260 | 600 | 4,260 |
| 2019-07-10 | 4,170 | 4,260 | 4,170 | 4,260 | 400 | 4,260 |
| 2019-07-09 | 4,260 | 4,260 | 4,130 | 4,155 | 1,800 | 4,155 |
| 2019-07-08 | 4,385 | 4,385 | 4,210 | 4,250 | 1,500 | 4,250 |
| 2019-07-05 | 4,300 | 4,315 | 4,300 | 4,315 | 400 | 4,315 |
| 2019-07-04 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 4,300 |
| 2019-07-03 | 4,275 | 4,300 | 4,245 | 4,290 | 800 | 4,290 |
| 2019-07-02 | 4,310 | 4,340 | 4,250 | 4,280 | 1,700 | 4,280 |
| 2019-07-01 | 4,260 | 4,355 | 4,240 | 4,330 | 3,700 | 4,330 |
| 2019-06-28 | 4,275 | 4,295 | 4,260 | 4,295 | 1,100 | 4,295 |
| 2019-06-27 | 4,280 | 4,280 | 4,200 | 4,205 | 700 | 4,205 |
| 2019-06-26 | 4,200 | 4,245 | 4,145 | 4,245 | 1,400 | 4,245 |
| 2019-06-25 | 4,135 | 4,290 | 4,100 | 4,150 | 4,500 | 4,150 |
| 2019-06-24 | - | - | - | 4,135 | - | 4,135 |
| 2019-06-21 | 4,135 | 4,135 | 4,135 | 4,135 | 300 | 4,135 |
| 2019-06-20 | 4,175 | 4,175 | 4,110 | 4,160 | 900 | 4,160 |
| 2019-06-19 | 4,300 | 4,300 | 4,230 | 4,230 | 1,300 | 4,230 |
| 2019-06-18 | 4,130 | 4,250 | 4,065 | 4,250 | 1,700 | 4,250 |
| 2019-06-17 | 4,130 | 4,130 | 4,060 | 4,125 | 900 | 4,125 |
| 2019-06-14 | 4,055 | 4,060 | 4,055 | 4,060 | 500 | 4,060 |
| 2019-06-13 | 4,065 | 4,130 | 4,055 | 4,055 | 600 | 4,055 |
| 2019-06-12 | 4,110 | 4,110 | 4,110 | 4,110 | 100 | 4,110 |
| 2019-06-11 | 4,110 | 4,110 | 4,110 | 4,110 | 100 | 4,110 |
| 2019-06-10 | 4,105 | 4,110 | 4,105 | 4,110 | 800 | 4,110 |
| 2019-06-07 | 4,060 | 4,090 | 4,025 | 4,090 | 900 | 4,090 |
| 2019-06-06 | 4,055 | 4,090 | 4,055 | 4,090 | 500 | 4,090 |
| 2019-06-05 | 4,030 | 4,100 | 4,030 | 4,080 | 600 | 4,080 |
| 2019-06-04 | - | - | - | 4,100 | - | 4,100 |
| 2019-06-03 | 4,110 | 4,155 | 4,100 | 4,100 | 800 | 4,100 |
| 2019-05-31 | 4,220 | 4,220 | 4,160 | 4,180 | 1,300 | 4,180 |
| 2019-05-30 | 4,295 | 4,295 | 4,220 | 4,220 | 500 | 4,220 |
| 2019-05-29 | 4,220 | 4,365 | 4,220 | 4,230 | 2,900 | 4,230 |
| 2019-05-28 | 4,245 | 4,345 | 4,220 | 4,220 | 6,500 | 4,220 |
| 2019-05-27 | 4,465 | 4,550 | 4,450 | 4,450 | 6,100 | 4,450 |
| 2019-05-24 | 4,440 | 4,470 | 4,300 | 4,465 | 2,300 | 4,465 |
| 2019-05-23 | 4,290 | 4,440 | 4,290 | 4,440 | 4,000 | 4,440 |
| 2019-05-22 | 4,230 | 4,325 | 4,210 | 4,325 | 2,400 | 4,325 |
| 2019-05-21 | 4,165 | 4,230 | 4,165 | 4,230 | 1,500 | 4,230 |
| 2019-05-20 | 4,190 | 4,195 | 4,165 | 4,165 | 700 | 4,165 |
| 2019-05-17 | 4,150 | 4,190 | 4,150 | 4,190 | 500 | 4,190 |
| 2019-05-16 | 4,195 | 4,195 | 4,120 | 4,180 | 1,100 | 4,180 |
| 2019-05-15 | 4,150 | 4,180 | 4,130 | 4,130 | 2,000 | 4,130 |
| 2019-05-14 | 4,235 | 4,235 | 4,080 | 4,130 | 1,800 | 4,130 |
| 2019-05-13 | 4,165 | 4,250 | 4,165 | 4,250 | 1,000 | 4,250 |
| 2019-05-10 | - | - | - | 4,225 | - | 4,225 |
| 2019-05-09 | 4,230 | 4,230 | 4,205 | 4,225 | 1,200 | 4,225 |
| 2019-05-08 | 4,205 | 4,235 | 4,200 | 4,230 | 900 | 4,230 |
| 2019-05-07 | 4,295 | 4,315 | 4,230 | 4,315 | 800 | 4,315 |
| 2019-04-26 | 4,315 | 4,315 | 4,250 | 4,295 | 1,000 | 4,295 |
| 2019-04-25 | 4,315 | 4,320 | 4,255 | 4,285 | 800 | 4,285 |
| 2019-04-24 | 4,340 | 4,340 | 4,280 | 4,280 | 1,200 | 4,280 |
| 2019-04-23 | 4,385 | 4,400 | 4,280 | 4,310 | 2,900 | 4,310 |
| 2019-04-22 | 4,195 | 4,435 | 4,170 | 4,435 | 6,800 | 4,435 |
| 2019-04-19 | 4,070 | 4,070 | 3,980 | 4,070 | 3,100 | 4,070 |
| 2019-04-18 | 4,030 | 4,070 | 4,005 | 4,070 | 600 | 4,070 |
| 2019-04-17 | - | - | - | 3,960 | - | 3,960 |
| 2019-04-16 | 3,950 | 3,975 | 3,950 | 3,960 | 2,000 | 3,960 |
| 2019-04-15 | 3,940 | 3,975 | 3,870 | 3,950 | 2,900 | 3,950 |
| 2019-04-12 | 3,900 | 3,950 | 3,850 | 3,900 | 2,800 | 3,900 |
| 2019-04-11 | 3,870 | 3,900 | 3,870 | 3,900 | 400 | 3,900 |
| 2019-04-10 | 3,850 | 3,895 | 3,850 | 3,895 | 1,700 | 3,895 |
| 2019-04-09 | 3,850 | 3,850 | 3,740 | 3,800 | 1,100 | 3,800 |
| 2019-04-08 | - | - | - | 3,800 | - | 3,800 |
| 2019-04-05 | 3,810 | 3,810 | 3,800 | 3,800 | 400 | 3,800 |
| 2019-04-04 | - | - | - | 3,825 | - | 3,825 |
| 2019-04-03 | 3,825 | 3,825 | 3,825 | 3,825 | 100 | 3,825 |
| 2019-04-02 | 3,820 | 3,820 | 3,820 | 3,820 | 400 | 3,820 |
| 2019-04-01 | 3,910 | 3,910 | 3,840 | 3,880 | 700 | 3,880 |
| 2019-03-29 | 3,910 | 3,910 | 3,840 | 3,840 | 600 | 3,840 |
| 2019-03-28 | 3,875 | 3,905 | 3,835 | 3,905 | 300 | 3,905 |
| 2019-03-27 | 3,950 | 3,975 | 3,900 | 3,975 | 600 | 3,975 |
| 2019-03-26 | 3,965 | 4,000 | 3,895 | 4,000 | 600 | 4,000 |
| 2019-03-25 | 3,900 | 3,900 | 3,855 | 3,895 | 800 | 3,895 |
| 2019-03-22 | 3,855 | 4,000 | 3,855 | 3,995 | 2,400 | 3,995 |
| 2019-03-20 | 3,970 | 3,970 | 3,900 | 3,940 | 700 | 3,940 |
| 2019-03-19 | 3,940 | 3,940 | 3,920 | 3,940 | 700 | 3,940 |
| 2019-03-18 | 4,000 | 4,000 | 3,910 | 3,980 | 1,600 | 3,980 |
| 2019-03-15 | 4,000 | 4,000 | 3,990 | 4,000 | 800 | 4,000 |
| 2019-03-14 | 4,020 | 4,020 | 4,000 | 4,000 | 600 | 4,000 |
| 2019-03-13 | - | - | - | 4,090 | - | 4,090 |
| 2019-03-12 | 4,040 | 4,090 | 4,040 | 4,090 | 200 | 4,090 |
| 2019-03-11 | 4,000 | 4,030 | 4,000 | 4,030 | 200 | 4,030 |
| 2019-03-08 | 4,055 | 4,055 | 3,945 | 3,945 | 1,100 | 3,945 |
| 2019-03-07 | 4,100 | 4,100 | 4,100 | 4,100 | 200 | 4,100 |
| 2019-03-06 | 4,170 | 4,170 | 4,100 | 4,100 | 200 | 4,100 |
| 2019-03-05 | 4,170 | 4,170 | 4,170 | 4,170 | 100 | 4,170 |
| 2019-03-04 | - | - | - | 4,100 | - | 4,100 |
| 2019-03-01 | 4,110 | 4,110 | 4,100 | 4,100 | 500 | 4,100 |
| 2019-02-28 | 4,180 | 4,180 | 4,180 | 4,180 | 300 | 4,180 |
| 2019-02-27 | 4,170 | 4,170 | 4,170 | 4,170 | 300 | 4,170 |
| 2019-02-26 | 4,165 | 4,165 | 4,165 | 4,165 | 200 | 4,165 |
| 2019-02-25 | - | - | - | 4,165 | - | 4,165 |
| 2019-02-22 | 4,165 | 4,165 | 4,165 | 4,165 | 100 | 4,165 |
| 2019-02-21 | - | - | - | 4,170 | - | 4,170 |
| 2019-02-20 | 4,165 | 4,170 | 4,100 | 4,170 | 500 | 4,170 |
| 2019-02-19 | 4,125 | 4,145 | 4,095 | 4,145 | 500 | 4,145 |
| 2019-02-18 | 4,095 | 4,150 | 4,080 | 4,080 | 1,800 | 4,080 |
| 2019-02-15 | 4,015 | 4,025 | 3,975 | 4,025 | 300 | 4,025 |
| 2019-02-14 | 4,045 | 4,045 | 4,015 | 4,015 | 700 | 4,015 |
| 2019-02-13 | 3,970 | 4,045 | 3,960 | 4,045 | 1,000 | 4,045 |
| 2019-02-12 | 3,995 | 4,000 | 3,990 | 3,990 | 1,100 | 3,990 |
| 2019-02-08 | 3,955 | 3,955 | 3,955 | 3,955 | 600 | 3,955 |
| 2019-02-07 | 3,940 | 3,990 | 3,940 | 3,990 | 1,100 | 3,990 |
| 2019-02-06 | 3,935 | 3,935 | 3,935 | 3,935 | 100 | 3,935 |
| 2019-02-05 | 3,900 | 3,900 | 3,890 | 3,890 | 500 | 3,890 |
| 2019-02-04 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2019-02-01 | - | - | - | 3,940 | - | 3,940 |
| 2019-01-31 | 3,885 | 3,940 | 3,885 | 3,940 | 1,500 | 3,940 |
| 2019-01-30 | - | - | - | 3,850 | - | 3,850 |
| 2019-01-29 | 3,850 | 3,850 | 3,850 | 3,850 | 900 | 3,850 |
| 2019-01-28 | 3,810 | 3,840 | 3,810 | 3,830 | 700 | 3,830 |
| 2019-01-25 | 3,865 | 3,865 | 3,860 | 3,860 | 600 | 3,860 |
| 2019-01-24 | 3,865 | 3,865 | 3,865 | 3,865 | 100 | 3,865 |
| 2019-01-23 | 3,865 | 3,865 | 3,865 | 3,865 | 100 | 3,865 |
| 2019-01-22 | 3,855 | 3,880 | 3,855 | 3,880 | 400 | 3,880 |
| 2019-01-21 | 3,885 | 3,885 | 3,850 | 3,850 | 400 | 3,850 |
| 2019-01-18 | 3,870 | 3,870 | 3,870 | 3,870 | 100 | 3,870 |
| 2019-01-17 | 3,870 | 3,870 | 3,800 | 3,800 | 200 | 3,800 |
| 2019-01-16 | - | - | - | 3,955 | - | 3,955 |
| 2019-01-15 | 3,955 | 3,955 | 3,955 | 3,955 | 200 | 3,955 |
| 2019-01-11 | 3,925 | 3,925 | 3,890 | 3,890 | 300 | 3,890 |
| 2019-01-10 | - | - | - | 3,920 | - | 3,920 |
| 2019-01-09 | 3,855 | 3,920 | 3,855 | 3,920 | 200 | 3,920 |
| 2019-01-08 | 3,835 | 3,840 | 3,835 | 3,840 | 400 | 3,840 |
| 2019-01-07 | 3,900 | 3,900 | 3,835 | 3,835 | 300 | 3,835 |
| 2019-01-04 | 3,675 | 3,800 | 3,675 | 3,770 | 2,700 | 3,770 |
分割・併合履歴 ： [2017-09-27]1株→0.1株