6078 (株)バリューHR 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 | 3,530 | 3,530 | 3,420 | 3,435 | 21,300 | 858.75 |
| 2019-12-27 | 3,545 | 3,610 | 3,525 | 3,540 | 31,200 | 885 |
| 2019-12-26 | 3,555 | 3,615 | 3,550 | 3,600 | 58,900 | 900 |
| 2019-12-25 | 3,590 | 3,640 | 3,565 | 3,575 | 14,500 | 893.75 |
| 2019-12-24 | 3,535 | 3,600 | 3,535 | 3,575 | 19,800 | 893.75 |
| 2019-12-23 | 3,550 | 3,560 | 3,520 | 3,545 | 10,600 | 886.25 |
| 2019-12-20 | 3,565 | 3,580 | 3,460 | 3,550 | 22,600 | 887.50 |
| 2019-12-19 | 3,595 | 3,645 | 3,585 | 3,600 | 13,500 | 900 |
| 2019-12-18 | 3,580 | 3,595 | 3,525 | 3,580 | 11,000 | 895 |
| 2019-12-17 | 3,620 | 3,665 | 3,580 | 3,605 | 14,400 | 901.25 |
| 2019-12-16 | 3,575 | 3,630 | 3,575 | 3,600 | 13,200 | 900 |
| 2019-12-13 | 3,580 | 3,590 | 3,510 | 3,575 | 22,800 | 893.75 |
| 2019-12-12 | 3,570 | 3,580 | 3,515 | 3,535 | 10,100 | 883.75 |
| 2019-12-11 | 3,605 | 3,605 | 3,530 | 3,545 | 13,300 | 886.25 |
| 2019-12-10 | 3,615 | 3,665 | 3,575 | 3,575 | 11,600 | 893.75 |
| 2019-12-09 | 3,680 | 3,690 | 3,635 | 3,635 | 10,200 | 908.75 |
| 2019-12-06 | 3,625 | 3,695 | 3,570 | 3,695 | 16,700 | 923.75 |
| 2019-12-05 | 3,560 | 3,705 | 3,505 | 3,625 | 52,000 | 906.25 |
| 2019-12-04 | 3,500 | 3,555 | 3,455 | 3,550 | 10,600 | 887.50 |
| 2019-12-03 | 3,470 | 3,515 | 3,460 | 3,500 | 7,100 | 875 |
| 2019-12-02 | 3,475 | 3,545 | 3,475 | 3,505 | 11,100 | 876.25 |
| 2019-11-29 | 3,540 | 3,555 | 3,485 | 3,490 | 11,900 | 872.50 |
| 2019-11-28 | 3,580 | 3,580 | 3,535 | 3,555 | 14,100 | 888.75 |
| 2019-11-27 | 3,575 | 3,610 | 3,560 | 3,585 | 8,100 | 896.25 |
| 2019-11-26 | 3,630 | 3,635 | 3,565 | 3,575 | 10,300 | 893.75 |
| 2019-11-25 | 3,595 | 3,615 | 3,565 | 3,610 | 10,100 | 902.50 |
| 2019-11-22 | 3,630 | 3,650 | 3,575 | 3,580 | 14,600 | 895 |
| 2019-11-21 | 3,660 | 3,780 | 3,600 | 3,630 | 43,600 | 907.50 |
| 2019-11-20 | 3,650 | 3,660 | 3,560 | 3,660 | 18,100 | 915 |
| 2019-11-19 | 3,650 | 3,655 | 3,575 | 3,650 | 17,800 | 912.50 |
| 2019-11-18 | 3,615 | 3,615 | 3,585 | 3,595 | 12,000 | 898.75 |
| 2019-11-15 | 3,550 | 3,720 | 3,520 | 3,600 | 44,200 | 900 |
| 2019-11-14 | 3,670 | 3,675 | 3,400 | 3,535 | 56,600 | 883.75 |
| 2019-11-13 | 3,405 | 3,715 | 3,365 | 3,645 | 134,600 | 911.25 |
| 2019-11-12 | 3,245 | 3,365 | 3,245 | 3,365 | 10,700 | 841.25 |
| 2019-11-11 | 3,210 | 3,290 | 3,210 | 3,245 | 8,600 | 811.25 |
| 2019-11-08 | 3,265 | 3,265 | 3,210 | 3,230 | 15,800 | 807.50 |
| 2019-11-07 | 3,250 | 3,275 | 3,245 | 3,245 | 5,300 | 811.25 |
| 2019-11-06 | 3,275 | 3,290 | 3,250 | 3,280 | 6,100 | 820 |
| 2019-11-05 | 3,260 | 3,280 | 3,220 | 3,260 | 8,000 | 815 |
| 2019-11-01 | 3,255 | 3,255 | 3,240 | 3,245 | 3,100 | 811.25 |
| 2019-10-31 | 3,270 | 3,295 | 3,250 | 3,285 | 4,100 | 821.25 |
| 2019-10-30 | 3,260 | 3,290 | 3,235 | 3,255 | 13,000 | 813.75 |
| 2019-10-29 | 3,285 | 3,320 | 3,285 | 3,285 | 6,400 | 821.25 |
| 2019-10-28 | 3,275 | 3,295 | 3,240 | 3,285 | 4,800 | 821.25 |
| 2019-10-25 | 3,305 | 3,320 | 3,265 | 3,275 | 10,400 | 818.75 |
| 2019-10-24 | 3,310 | 3,315 | 3,260 | 3,265 | 6,300 | 816.25 |
| 2019-10-23 | 3,270 | 3,340 | 3,260 | 3,310 | 10,000 | 827.50 |
| 2019-10-21 | 3,220 | 3,260 | 3,220 | 3,250 | 3,700 | 812.50 |
| 2019-10-18 | 3,280 | 3,300 | 3,230 | 3,235 | 6,000 | 808.75 |
| 2019-10-17 | 3,305 | 3,325 | 3,280 | 3,280 | 6,300 | 820 |
| 2019-10-16 | 3,340 | 3,400 | 3,310 | 3,310 | 11,100 | 827.50 |
| 2019-10-15 | 3,360 | 3,375 | 3,325 | 3,330 | 9,800 | 832.50 |
| 2019-10-11 | 3,370 | 3,370 | 3,320 | 3,340 | 10,100 | 835 |
| 2019-10-10 | 3,375 | 3,405 | 3,335 | 3,360 | 9,800 | 840 |
| 2019-10-09 | 3,305 | 3,400 | 3,295 | 3,400 | 14,700 | 850 |
| 2019-10-08 | 3,365 | 3,395 | 3,320 | 3,355 | 15,300 | 838.75 |
| 2019-10-07 | 3,375 | 3,380 | 3,320 | 3,360 | 10,800 | 840 |
| 2019-10-04 | 3,295 | 3,350 | 3,250 | 3,345 | 14,800 | 836.25 |
| 2019-10-03 | 3,250 | 3,320 | 3,245 | 3,295 | 18,700 | 823.75 |
| 2019-10-02 | 3,265 | 3,330 | 3,225 | 3,320 | 14,500 | 830 |
| 2019-10-01 | 3,185 | 3,280 | 3,180 | 3,275 | 16,400 | 818.75 |
| 2019-09-30 | 3,200 | 3,200 | 3,140 | 3,185 | 13,100 | 796.25 |
| 2019-09-27 | 3,255 | 3,255 | 3,135 | 3,200 | 18,400 | 800 |
| 2019-09-26 | 3,355 | 3,390 | 3,240 | 3,255 | 24,500 | 813.75 |
| 2019-09-25 | 3,380 | 3,400 | 3,315 | 3,330 | 27,400 | 832.50 |
| 2019-09-24 | 3,255 | 3,400 | 3,255 | 3,370 | 41,800 | 842.50 |
| 2019-09-20 | 3,265 | 3,280 | 3,195 | 3,235 | 21,400 | 808.75 |
| 2019-09-19 | 3,065 | 3,230 | 3,065 | 3,215 | 25,900 | 803.75 |
| 2019-09-18 | 3,115 | 3,115 | 3,075 | 3,090 | 16,400 | 772.50 |
| 2019-09-17 | 3,070 | 3,125 | 3,070 | 3,090 | 21,300 | 772.50 |
| 2019-09-13 | 2,988 | 3,080 | 2,960 | 3,065 | 36,600 | 766.25 |
| 2019-09-12 | 2,938 | 2,988 | 2,876 | 2,955 | 32,800 | 738.75 |
| 2019-09-11 | 2,810 | 2,899 | 2,796 | 2,899 | 28,300 | 724.75 |
| 2019-09-10 | 2,856 | 2,887 | 2,809 | 2,815 | 12,600 | 703.75 |
| 2019-09-09 | 2,830 | 2,881 | 2,805 | 2,873 | 8,900 | 718.25 |
| 2019-09-06 | 2,889 | 2,903 | 2,793 | 2,839 | 24,000 | 709.75 |
| 2019-09-05 | 2,847 | 2,915 | 2,841 | 2,867 | 30,500 | 716.75 |
| 2019-09-04 | 2,915 | 2,915 | 2,845 | 2,845 | 18,200 | 711.25 |
| 2019-09-03 | 2,935 | 2,937 | 2,895 | 2,915 | 14,500 | 728.75 |
| 2019-09-02 | 2,970 | 2,974 | 2,936 | 2,947 | 12,800 | 736.75 |
| 2019-08-30 | 2,952 | 3,015 | 2,920 | 3,005 | 21,400 | 751.25 |
| 2019-08-29 | 2,954 | 2,965 | 2,915 | 2,937 | 13,500 | 734.25 |
| 2019-08-28 | 3,030 | 3,030 | 2,930 | 2,952 | 28,400 | 738 |
| 2019-08-27 | 3,115 | 3,120 | 3,045 | 3,045 | 12,100 | 761.25 |
| 2019-08-26 | 3,045 | 3,120 | 3,030 | 3,100 | 31,600 | 775 |
| 2019-08-23 | 3,025 | 3,125 | 2,982 | 3,105 | 34,200 | 776.25 |
| 2019-08-22 | 3,145 | 3,145 | 3,030 | 3,035 | 17,600 | 758.75 |
| 2019-08-21 | 3,100 | 3,135 | 3,090 | 3,130 | 11,800 | 782.50 |
| 2019-08-20 | 3,125 | 3,170 | 3,075 | 3,160 | 29,800 | 790 |
| 2019-08-19 | 3,125 | 3,140 | 2,980 | 3,130 | 58,400 | 782.50 |
| 2019-08-16 | 3,280 | 3,310 | 3,115 | 3,125 | 135,900 | 781.25 |
| 2019-08-15 | 3,360 | 3,500 | 3,290 | 3,315 | 76,100 | 828.75 |
| 2019-08-14 | 3,740 | 3,760 | 3,390 | 3,430 | 187,700 | 857.50 |
| 2019-08-13 | 3,630 | 3,835 | 3,605 | 3,770 | 74,200 | 942.50 |
| 2019-08-09 | 3,635 | 3,730 | 3,635 | 3,665 | 49,800 | 916.25 |
| 2019-08-08 | 3,470 | 3,640 | 3,470 | 3,625 | 39,100 | 906.25 |
| 2019-08-07 | 3,320 | 3,480 | 3,320 | 3,440 | 32,800 | 860 |
| 2019-08-06 | 3,115 | 3,325 | 3,105 | 3,300 | 26,900 | 825 |
| 2019-08-05 | 3,370 | 3,370 | 3,210 | 3,230 | 44,200 | 807.50 |
| 2019-08-02 | 3,430 | 3,450 | 3,385 | 3,390 | 21,700 | 847.50 |
| 2019-08-01 | 3,455 | 3,500 | 3,410 | 3,475 | 9,100 | 868.75 |
| 2019-07-31 | 3,450 | 3,470 | 3,400 | 3,460 | 13,200 | 865 |
| 2019-07-30 | 3,450 | 3,465 | 3,400 | 3,465 | 22,800 | 866.25 |
| 2019-07-29 | 3,490 | 3,515 | 3,445 | 3,465 | 12,600 | 866.25 |
| 2019-07-26 | 3,500 | 3,545 | 3,490 | 3,490 | 18,000 | 872.50 |
| 2019-07-25 | 3,540 | 3,570 | 3,520 | 3,525 | 19,500 | 881.25 |
| 2019-07-24 | 3,595 | 3,620 | 3,480 | 3,500 | 24,700 | 875 |
| 2019-07-23 | 3,505 | 3,585 | 3,480 | 3,565 | 16,800 | 891.25 |
| 2019-07-22 | 3,600 | 3,640 | 3,485 | 3,540 | 33,100 | 885 |
| 2019-07-19 | 3,385 | 3,600 | 3,370 | 3,580 | 60,000 | 895 |
| 2019-07-18 | 3,370 | 3,375 | 3,265 | 3,370 | 47,500 | 842.50 |
| 2019-07-17 | 3,320 | 3,410 | 3,320 | 3,390 | 19,700 | 847.50 |
| 2019-07-16 | 3,365 | 3,365 | 3,265 | 3,360 | 22,000 | 840 |
| 2019-07-12 | 3,360 | 3,380 | 3,300 | 3,365 | 13,300 | 841.25 |
| 2019-07-11 | 3,355 | 3,360 | 3,330 | 3,355 | 7,400 | 838.75 |
| 2019-07-10 | 3,325 | 3,385 | 3,280 | 3,350 | 13,800 | 837.50 |
| 2019-07-09 | 3,445 | 3,445 | 3,310 | 3,345 | 23,200 | 836.25 |
| 2019-07-08 | 3,485 | 3,500 | 3,375 | 3,440 | 34,800 | 860 |
| 2019-07-05 | 3,315 | 3,445 | 3,265 | 3,440 | 35,900 | 860 |
| 2019-07-04 | 3,245 | 3,335 | 3,195 | 3,315 | 23,000 | 828.75 |
| 2019-07-03 | 3,260 | 3,265 | 3,195 | 3,215 | 10,200 | 803.75 |
| 2019-07-02 | 3,245 | 3,290 | 3,225 | 3,290 | 12,500 | 822.50 |
| 2019-07-01 | 3,330 | 3,365 | 3,250 | 3,270 | 19,100 | 817.50 |
| 2019-06-28 | 3,210 | 3,305 | 3,190 | 3,280 | 29,900 | 820 |
| 2019-06-27 | 3,200 | 3,245 | 3,150 | 3,235 | 18,700 | 808.75 |
| 2019-06-26 | 3,320 | 3,320 | 3,185 | 3,195 | 29,300 | 798.75 |
| 2019-06-25 | 3,320 | 3,355 | 3,205 | 3,345 | 40,600 | 836.25 |
| 2019-06-24 | 3,360 | 3,430 | 3,315 | 3,320 | 19,900 | 830 |
| 2019-06-21 | 3,405 | 3,420 | 3,350 | 3,360 | 19,400 | 840 |
| 2019-06-20 | 3,305 | 3,455 | 3,305 | 3,410 | 43,200 | 852.50 |
| 2019-06-19 | 3,455 | 3,460 | 3,285 | 3,285 | 57,900 | 821.25 |
| 2019-06-18 | 3,570 | 3,570 | 3,300 | 3,430 | 73,300 | 857.50 |
| 2019-06-17 | 3,480 | 3,605 | 3,475 | 3,560 | 54,900 | 890 |
| 2019-06-14 | 3,495 | 3,505 | 3,420 | 3,495 | 22,500 | 873.75 |
| 2019-06-13 | 3,410 | 3,550 | 3,410 | 3,515 | 51,300 | 878.75 |
| 2019-06-12 | 3,405 | 3,470 | 3,340 | 3,410 | 29,900 | 852.50 |
| 2019-06-11 | 3,500 | 3,500 | 3,375 | 3,430 | 35,000 | 857.50 |
| 2019-06-10 | 3,470 | 3,535 | 3,350 | 3,500 | 67,700 | 875 |
| 2019-06-07 | 3,295 | 3,480 | 3,230 | 3,470 | 59,500 | 867.50 |
| 2019-06-06 | 3,200 | 3,345 | 3,200 | 3,295 | 42,100 | 823.75 |
| 2019-06-05 | 3,215 | 3,265 | 3,165 | 3,225 | 28,700 | 806.25 |
| 2019-06-04 | 3,085 | 3,170 | 3,025 | 3,155 | 39,800 | 788.75 |
| 2019-06-03 | 3,110 | 3,220 | 2,995 | 3,075 | 64,600 | 768.75 |
| 2019-05-31 | 3,175 | 3,270 | 3,150 | 3,180 | 32,800 | 795 |
| 2019-05-30 | 3,340 | 3,340 | 3,145 | 3,235 | 59,800 | 808.75 |
| 2019-05-29 | 3,285 | 3,365 | 3,255 | 3,345 | 33,300 | 836.25 |
| 2019-05-28 | 3,370 | 3,370 | 3,295 | 3,315 | 26,700 | 828.75 |
| 2019-05-27 | 3,250 | 3,370 | 3,145 | 3,370 | 58,200 | 842.50 |
| 2019-05-24 | 3,255 | 3,350 | 3,215 | 3,270 | 37,100 | 817.50 |
| 2019-05-23 | 3,230 | 3,370 | 3,215 | 3,295 | 81,700 | 823.75 |
| 2019-05-22 | 3,155 | 3,210 | 3,105 | 3,150 | 42,500 | 787.50 |
| 2019-05-21 | 3,195 | 3,270 | 3,170 | 3,175 | 78,700 | 793.75 |
| 2019-05-20 | 2,989 | 3,220 | 2,957 | 3,165 | 146,600 | 791.25 |
| 2019-05-17 | 2,976 | 2,980 | 2,862 | 2,913 | 37,300 | 728.25 |
| 2019-05-16 | 2,947 | 2,999 | 2,843 | 2,950 | 64,400 | 737.50 |
| 2019-05-15 | 2,696 | 2,931 | 2,596 | 2,926 | 99,100 | 731.50 |
| 2019-05-14 | 2,316 | 2,671 | 2,311 | 2,596 | 89,600 | 649 |
| 2019-05-13 | 2,450 | 2,451 | 2,351 | 2,354 | 23,900 | 588.50 |
| 2019-05-10 | 2,425 | 2,482 | 2,405 | 2,446 | 19,600 | 611.50 |
| 2019-05-09 | 2,455 | 2,480 | 2,420 | 2,422 | 14,300 | 605.50 |
| 2019-05-08 | 2,520 | 2,520 | 2,440 | 2,472 | 12,500 | 618 |
| 2019-05-07 | 2,570 | 2,673 | 2,500 | 2,526 | 19,300 | 631.50 |
| 2019-04-26 | 2,571 | 2,585 | 2,543 | 2,571 | 8,800 | 642.75 |
| 2019-04-25 | 2,537 | 2,573 | 2,520 | 2,573 | 14,400 | 643.25 |
| 2019-04-24 | 2,500 | 2,556 | 2,500 | 2,529 | 14,800 | 632.25 |
| 2019-04-23 | 2,452 | 2,505 | 2,426 | 2,488 | 15,900 | 622 |
| 2019-04-22 | 2,381 | 2,446 | 2,350 | 2,443 | 17,600 | 610.75 |
| 2019-04-19 | 2,417 | 2,488 | 2,379 | 2,379 | 30,000 | 594.75 |
| 2019-04-18 | 2,559 | 2,559 | 2,411 | 2,426 | 47,000 | 606.50 |
| 2019-04-17 | 2,647 | 2,660 | 2,552 | 2,557 | 15,800 | 639.25 |
| 2019-04-16 | 2,599 | 2,653 | 2,586 | 2,635 | 15,900 | 658.75 |
| 2019-04-15 | 2,605 | 2,629 | 2,559 | 2,580 | 16,400 | 645 |
| 2019-04-12 | 2,600 | 2,623 | 2,550 | 2,567 | 18,500 | 641.75 |
| 2019-04-11 | 2,708 | 2,708 | 2,592 | 2,592 | 22,800 | 648 |
| 2019-04-10 | 2,652 | 2,746 | 2,634 | 2,723 | 26,400 | 680.75 |
| 2019-04-09 | 2,745 | 2,760 | 2,644 | 2,678 | 41,100 | 669.50 |
| 2019-04-08 | 2,760 | 2,846 | 2,741 | 2,746 | 55,700 | 686.50 |
| 2019-04-05 | 2,573 | 2,740 | 2,573 | 2,740 | 55,900 | 685 |
| 2019-04-04 | 2,548 | 2,642 | 2,548 | 2,572 | 20,000 | 643 |
| 2019-04-03 | 2,493 | 2,561 | 2,470 | 2,546 | 14,500 | 636.50 |
| 2019-04-02 | 2,566 | 2,591 | 2,500 | 2,502 | 17,300 | 625.50 |
| 2019-04-01 | 2,545 | 2,650 | 2,545 | 2,560 | 38,900 | 640 |
| 2019-03-29 | 2,519 | 2,555 | 2,476 | 2,530 | 16,600 | 632.50 |
| 2019-03-28 | 2,546 | 2,546 | 2,443 | 2,514 | 17,100 | 628.50 |
| 2019-03-27 | 2,520 | 2,561 | 2,520 | 2,546 | 14,400 | 636.50 |
| 2019-03-26 | 2,429 | 2,526 | 2,429 | 2,509 | 23,500 | 627.25 |
| 2019-03-25 | 2,486 | 2,486 | 2,427 | 2,430 | 21,700 | 607.50 |
| 2019-03-22 | 2,525 | 2,565 | 2,519 | 2,536 | 16,600 | 634 |
| 2019-03-20 | 2,487 | 2,544 | 2,487 | 2,517 | 16,200 | 629.25 |
| 2019-03-19 | 2,471 | 2,529 | 2,461 | 2,487 | 19,800 | 621.75 |
| 2019-03-18 | 2,570 | 2,590 | 2,451 | 2,485 | 42,700 | 621.25 |
| 2019-03-15 | 2,529 | 2,590 | 2,529 | 2,546 | 42,000 | 636.50 |
| 2019-03-14 | 2,500 | 2,560 | 2,486 | 2,527 | 59,400 | 631.75 |
| 2019-03-13 | 2,400 | 2,480 | 2,400 | 2,480 | 42,200 | 620 |
| 2019-03-12 | 2,279 | 2,428 | 2,260 | 2,403 | 65,200 | 600.75 |
| 2019-03-11 | 2,166 | 2,239 | 2,151 | 2,221 | 12,500 | 555.25 |
| 2019-03-08 | 2,265 | 2,265 | 2,161 | 2,166 | 22,000 | 541.50 |
| 2019-03-07 | 2,231 | 2,288 | 2,205 | 2,287 | 27,900 | 571.75 |
| 2019-03-06 | 2,286 | 2,288 | 2,217 | 2,217 | 15,100 | 554.25 |
| 2019-03-05 | 2,310 | 2,325 | 2,256 | 2,276 | 8,600 | 569 |
| 2019-03-04 | 2,221 | 2,330 | 2,220 | 2,326 | 30,400 | 581.50 |
| 2019-03-01 | 2,185 | 2,226 | 2,185 | 2,221 | 10,200 | 555.25 |
| 2019-02-28 | 2,191 | 2,219 | 2,170 | 2,201 | 12,100 | 550.25 |
| 2019-02-27 | 2,192 | 2,192 | 2,133 | 2,161 | 21,800 | 540.25 |
| 2019-02-26 | 2,220 | 2,229 | 2,110 | 2,192 | 23,100 | 548 |
| 2019-02-25 | 2,233 | 2,233 | 2,196 | 2,214 | 16,600 | 553.50 |
| 2019-02-22 | 2,287 | 2,287 | 2,200 | 2,233 | 14,700 | 558.25 |
| 2019-02-21 | 2,206 | 2,287 | 2,185 | 2,287 | 30,600 | 571.75 |
| 2019-02-20 | 2,188 | 2,232 | 2,188 | 2,210 | 11,800 | 552.50 |
| 2019-02-19 | 2,178 | 2,229 | 2,178 | 2,208 | 20,200 | 552 |
| 2019-02-18 | 2,210 | 2,262 | 2,179 | 2,210 | 33,400 | 552.50 |
| 2019-02-15 | 2,121 | 2,244 | 2,117 | 2,197 | 71,000 | 549.25 |
| 2019-02-14 | 1,869 | 2,190 | 1,868 | 2,170 | 149,900 | 542.50 |
| 2019-02-13 | 1,829 | 1,866 | 1,828 | 1,858 | 5,300 | 464.50 |
| 2019-02-12 | 1,766 | 1,839 | 1,766 | 1,833 | 8,200 | 458.25 |
| 2019-02-08 | 1,802 | 1,813 | 1,765 | 1,773 | 4,700 | 443.25 |
| 2019-02-07 | 1,821 | 1,830 | 1,813 | 1,824 | 2,100 | 456 |
| 2019-02-06 | 1,867 | 1,867 | 1,830 | 1,849 | 4,100 | 462.25 |
| 2019-02-05 | 1,835 | 1,867 | 1,825 | 1,867 | 5,600 | 466.75 |
| 2019-02-04 | 1,812 | 1,838 | 1,812 | 1,836 | 4,100 | 459 |
| 2019-02-01 | 1,798 | 1,812 | 1,764 | 1,812 | 5,600 | 453 |
| 2019-01-31 | 1,785 | 1,825 | 1,784 | 1,799 | 7,000 | 449.75 |
| 2019-01-30 | 1,760 | 1,799 | 1,740 | 1,785 | 7,700 | 446.25 |
| 2019-01-29 | 1,766 | 1,775 | 1,723 | 1,761 | 4,600 | 440.25 |
| 2019-01-28 | 1,789 | 1,822 | 1,763 | 1,779 | 5,800 | 444.75 |
| 2019-01-25 | 1,725 | 1,775 | 1,724 | 1,767 | 8,000 | 441.75 |
| 2019-01-24 | 1,717 | 1,717 | 1,675 | 1,702 | 7,200 | 425.50 |
| 2019-01-23 | 1,705 | 1,733 | 1,698 | 1,701 | 5,500 | 425.25 |
| 2019-01-22 | 1,815 | 1,815 | 1,734 | 1,743 | 4,900 | 435.75 |
| 2019-01-21 | 1,829 | 1,829 | 1,805 | 1,820 | 3,600 | 455 |
| 2019-01-18 | 1,835 | 1,843 | 1,803 | 1,804 | 5,000 | 451 |
| 2019-01-17 | 1,789 | 1,840 | 1,788 | 1,840 | 7,200 | 460 |
| 2019-01-16 | 1,757 | 1,784 | 1,733 | 1,779 | 3,500 | 444.75 |
| 2019-01-15 | 1,763 | 1,771 | 1,745 | 1,752 | 5,000 | 438 |
| 2019-01-11 | 1,738 | 1,788 | 1,729 | 1,763 | 4,900 | 440.75 |
| 2019-01-10 | 1,751 | 1,751 | 1,715 | 1,742 | 5,200 | 435.50 |
| 2019-01-09 | 1,755 | 1,777 | 1,728 | 1,755 | 7,200 | 438.75 |
| 2019-01-08 | 1,707 | 1,747 | 1,681 | 1,727 | 8,500 | 431.75 |
| 2019-01-07 | 1,707 | 1,726 | 1,676 | 1,676 | 13,100 | 419 |
| 2019-01-04 | 1,648 | 1,700 | 1,553 | 1,661 | 22,500 | 415.25 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2020-03-30]1株→2株 [2017-12-27]1株→2株 [2014-08-27]1株→2株