6195 (株)ホープ 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 | 3,245 | 3,585 | 3,175 | 3,220 | 635,100 | 3,220 |
| 2019-12-27 | 2,560 | 3,015 | 2,550 | 3,015 | 1,105,900 | 3,015 |
| 2019-12-26 | 10,600 | 10,600 | 10,060 | 10,060 | 44,200 | 2,515 |
| 2019-12-25 | 10,890 | 11,060 | 10,350 | 10,540 | 57,700 | 2,635 |
| 2019-12-24 | 10,030 | 10,660 | 9,950 | 10,640 | 65,800 | 2,660 |
| 2019-12-23 | 10,100 | 10,100 | 9,810 | 10,080 | 24,400 | 2,520 |
| 2019-12-20 | 9,800 | 10,180 | 9,540 | 10,000 | 43,300 | 2,500 |
| 2019-12-19 | 9,840 | 9,990 | 9,690 | 9,830 | 39,300 | 2,457.50 |
| 2019-12-18 | 10,090 | 10,250 | 9,700 | 9,990 | 54,700 | 2,497.50 |
| 2019-12-17 | 10,050 | 10,570 | 9,720 | 10,090 | 65,000 | 2,522.50 |
| 2019-12-16 | 10,110 | 10,420 | 9,290 | 9,670 | 124,200 | 2,417.50 |
| 2019-12-13 | 10,900 | 11,400 | 10,150 | 10,570 | 244,800 | 2,642.50 |
| 2019-12-12 | 10,030 | 11,200 | 9,950 | 10,920 | 514,700 | 2,730 |
| 2019-12-11 | 9,010 | 10,110 | 8,900 | 10,050 | 426,100 | 2,512.50 |
| 2019-12-10 | 9,910 | 10,140 | 8,420 | 8,960 | 682,600 | 2,240 |
| 2019-12-09 | 8,560 | 9,670 | 8,470 | 9,460 | 348,200 | 2,365 |
| 2019-12-06 | 7,870 | 8,590 | 7,750 | 8,450 | 88,900 | 2,112.50 |
| 2019-12-05 | 8,340 | 8,360 | 7,690 | 7,770 | 83,100 | 1,942.50 |
| 2019-12-04 | 8,130 | 8,320 | 8,030 | 8,210 | 51,700 | 2,052.50 |
| 2019-12-03 | 8,370 | 8,590 | 8,120 | 8,200 | 136,900 | 2,050 |
| 2019-12-02 | 8,320 | 8,410 | 7,980 | 8,180 | 210,000 | 2,045 |
| 2019-11-29 | 8,040 | 9,250 | 8,040 | 8,410 | 499,200 | 2,102.50 |
| 2019-11-28 | 7,880 | 8,290 | 7,810 | 7,980 | 147,800 | 1,995 |
| 2019-11-27 | 7,810 | 8,250 | 7,600 | 7,730 | 152,200 | 1,932.50 |
| 2019-11-26 | 7,060 | 7,980 | 6,980 | 7,910 | 321,000 | 1,977.50 |
| 2019-11-25 | 7,260 | 7,300 | 6,930 | 6,980 | 52,000 | 1,745 |
| 2019-11-22 | 7,030 | 7,200 | 6,750 | 7,060 | 79,500 | 1,765 |
| 2019-11-21 | 7,350 | 7,770 | 6,830 | 7,150 | 202,200 | 1,787.50 |
| 2019-11-20 | 6,930 | 7,380 | 6,920 | 7,300 | 100,500 | 1,825 |
| 2019-11-19 | 7,190 | 7,580 | 6,940 | 7,010 | 218,500 | 1,752.50 |
| 2019-11-18 | 7,100 | 7,140 | 6,720 | 6,880 | 99,300 | 1,720 |
| 2019-11-15 | 6,600 | 7,420 | 6,470 | 7,250 | 201,200 | 1,812.50 |
| 2019-11-14 | 6,590 | 6,750 | 6,340 | 6,530 | 75,900 | 1,632.50 |
| 2019-11-13 | 6,600 | 6,930 | 6,400 | 6,640 | 124,200 | 1,660 |
| 2019-11-12 | 6,800 | 7,060 | 6,560 | 6,700 | 85,400 | 1,675 |
| 2019-11-11 | 6,260 | 7,300 | 6,190 | 6,940 | 400,300 | 1,735 |
| 2019-11-08 | 6,410 | 6,800 | 5,940 | 6,360 | 416,400 | 1,590 |
| 2019-11-07 | 5,210 | 6,110 | 5,130 | 6,110 | 421,300 | 1,527.50 |
| 2019-11-06 | 4,400 | 5,140 | 4,400 | 5,110 | 324,000 | 1,277.50 |
| 2019-11-05 | 4,515 | 4,540 | 4,425 | 4,435 | 22,400 | 1,108.75 |
| 2019-11-01 | 4,400 | 4,570 | 4,305 | 4,540 | 27,600 | 1,135 |
| 2019-10-31 | 4,405 | 4,440 | 4,315 | 4,400 | 16,800 | 1,100 |
| 2019-10-30 | 4,310 | 4,515 | 4,250 | 4,400 | 16,800 | 1,100 |
| 2019-10-29 | 4,295 | 4,295 | 4,210 | 4,255 | 7,000 | 1,063.75 |
| 2019-10-28 | 4,260 | 4,325 | 4,165 | 4,275 | 12,900 | 1,068.75 |
| 2019-10-25 | 4,400 | 4,400 | 4,190 | 4,260 | 20,000 | 1,065 |
| 2019-10-24 | 4,425 | 4,445 | 4,320 | 4,400 | 12,700 | 1,100 |
| 2019-10-23 | 4,310 | 4,380 | 4,260 | 4,380 | 13,200 | 1,095 |
| 2019-10-21 | 4,470 | 4,470 | 4,240 | 4,310 | 23,200 | 1,077.50 |
| 2019-10-18 | 4,380 | 4,550 | 4,355 | 4,400 | 29,700 | 1,100 |
| 2019-10-17 | 4,410 | 4,700 | 4,325 | 4,450 | 45,500 | 1,112.50 |
| 2019-10-16 | 4,685 | 4,745 | 4,435 | 4,460 | 42,900 | 1,115 |
| 2019-10-15 | 4,825 | 4,825 | 4,530 | 4,680 | 55,100 | 1,170 |
| 2019-10-11 | 5,010 | 5,030 | 4,725 | 4,755 | 76,600 | 1,188.75 |
| 2019-10-10 | 4,830 | 5,220 | 4,720 | 5,050 | 138,300 | 1,262.50 |
| 2019-10-09 | 4,550 | 4,815 | 4,530 | 4,760 | 75,400 | 1,190 |
| 2019-10-08 | 4,760 | 4,760 | 4,485 | 4,545 | 29,500 | 1,136.25 |
| 2019-10-07 | 4,850 | 4,865 | 4,665 | 4,690 | 31,600 | 1,172.50 |
| 2019-10-04 | 4,730 | 4,870 | 4,650 | 4,760 | 59,800 | 1,190 |
| 2019-10-03 | 4,645 | 4,890 | 4,580 | 4,660 | 84,500 | 1,165 |
| 2019-10-02 | 4,405 | 4,870 | 4,325 | 4,740 | 125,800 | 1,185 |
| 2019-10-01 | 4,110 | 4,580 | 3,980 | 4,460 | 133,800 | 1,115 |
| 2019-09-30 | 4,010 | 4,050 | 3,920 | 4,005 | 34,500 | 1,001.25 |
| 2019-09-27 | 4,305 | 4,335 | 4,040 | 4,115 | 99,300 | 1,028.75 |
| 2019-09-26 | 4,385 | 4,525 | 4,320 | 4,400 | 104,400 | 1,100 |
| 2019-09-25 | 4,100 | 4,365 | 4,025 | 4,300 | 77,500 | 1,075 |
| 2019-09-24 | 3,800 | 4,195 | 3,755 | 4,165 | 115,900 | 1,041.25 |
| 2019-09-20 | 3,875 | 4,050 | 3,785 | 3,785 | 100,900 | 946.25 |
| 2019-09-19 | 3,930 | 3,970 | 3,715 | 3,760 | 73,800 | 940 |
| 2019-09-18 | 3,835 | 4,065 | 3,785 | 3,860 | 77,700 | 965 |
| 2019-09-17 | 3,880 | 3,950 | 3,710 | 3,795 | 62,400 | 948.75 |
| 2019-09-13 | 3,895 | 4,050 | 3,680 | 3,935 | 123,600 | 983.75 |
| 2019-09-12 | 4,110 | 4,115 | 3,815 | 3,900 | 118,600 | 975 |
| 2019-09-11 | 4,160 | 4,435 | 4,010 | 4,060 | 248,100 | 1,015 |
| 2019-09-10 | 4,300 | 4,320 | 3,975 | 4,030 | 206,600 | 1,007.50 |
| 2019-09-09 | 4,590 | 4,870 | 4,255 | 4,370 | 161,300 | 1,092.50 |
| 2019-09-06 | 5,170 | 5,170 | 4,520 | 4,720 | 356,300 | 1,180 |
| 2019-09-05 | 5,080 | 5,470 | 5,020 | 5,470 | 219,100 | 1,367.50 |
| 2019-09-04 | 4,995 | 5,220 | 4,580 | 4,770 | 235,400 | 1,192.50 |
| 2019-09-03 | 4,330 | 4,890 | 4,235 | 4,835 | 87,100 | 1,208.75 |
| 2019-09-02 | 4,300 | 4,425 | 4,050 | 4,400 | 73,800 | 1,100 |
| 2019-08-30 | 3,815 | 4,320 | 3,800 | 4,200 | 135,700 | 1,050 |
| 2019-08-29 | 3,850 | 3,935 | 3,635 | 3,735 | 46,700 | 933.75 |
| 2019-08-28 | 3,665 | 3,950 | 3,665 | 3,880 | 51,000 | 970 |
| 2019-08-27 | 3,970 | 3,995 | 3,590 | 3,630 | 67,400 | 907.50 |
| 2019-08-26 | 3,920 | 4,040 | 3,880 | 3,900 | 28,600 | 975 |
| 2019-08-23 | 3,885 | 4,160 | 3,850 | 4,055 | 61,000 | 1,013.75 |
| 2019-08-22 | 4,465 | 4,480 | 3,910 | 3,910 | 105,800 | 977.50 |
| 2019-08-21 | 3,940 | 4,580 | 3,900 | 4,580 | 93,700 | 1,145 |
| 2019-08-20 | 3,855 | 4,015 | 3,835 | 3,880 | 24,500 | 970 |
| 2019-08-19 | 4,005 | 4,090 | 3,810 | 3,925 | 23,300 | 981.25 |
| 2019-08-16 | 3,815 | 4,170 | 3,760 | 3,850 | 62,700 | 962.50 |
| 2019-08-15 | 3,745 | 4,200 | 3,570 | 3,850 | 136,000 | 962.50 |
| 2019-08-14 | 4,430 | 4,430 | 3,865 | 3,890 | 91,500 | 972.50 |
| 2019-08-13 | 4,065 | 4,640 | 3,870 | 4,540 | 192,900 | 1,135 |
| 2019-08-09 | 4,400 | 4,430 | 3,970 | 4,120 | 186,600 | 1,030 |
| 2019-08-08 | 3,730 | 3,730 | 3,730 | 3,730 | 8,500 | 932.50 |
| 2019-08-07 | 3,165 | 3,185 | 2,870 | 3,030 | 128,300 | 757.50 |
| 2019-08-06 | 2,646 | 3,235 | 2,630 | 3,235 | 88,200 | 808.75 |
| 2019-08-05 | 2,800 | 2,880 | 2,700 | 2,731 | 33,200 | 682.75 |
| 2019-08-02 | 2,692 | 2,845 | 2,637 | 2,716 | 49,200 | 679 |
| 2019-08-01 | 2,489 | 2,710 | 2,440 | 2,700 | 32,700 | 675 |
| 2019-07-31 | 2,560 | 2,580 | 2,476 | 2,489 | 25,800 | 622.25 |
| 2019-07-30 | 2,437 | 2,564 | 2,395 | 2,550 | 22,900 | 637.50 |
| 2019-07-29 | 2,500 | 2,677 | 2,460 | 2,481 | 51,200 | 620.25 |
| 2019-07-26 | 2,341 | 2,470 | 2,323 | 2,470 | 33,400 | 617.50 |
| 2019-07-25 | 2,400 | 2,473 | 2,300 | 2,375 | 79,000 | 593.75 |
| 2019-07-24 | 2,210 | 2,440 | 2,200 | 2,437 | 159,700 | 609.25 |
| 2019-07-23 | 2,095 | 2,200 | 2,005 | 2,148 | 64,700 | 537 |
| 2019-07-22 | 2,011 | 2,063 | 1,973 | 2,047 | 27,100 | 511.75 |
| 2019-07-19 | 1,878 | 2,026 | 1,866 | 1,971 | 49,800 | 492.75 |
| 2019-07-18 | 1,825 | 1,854 | 1,808 | 1,838 | 12,100 | 459.50 |
| 2019-07-17 | 1,842 | 1,847 | 1,815 | 1,841 | 6,200 | 460.25 |
| 2019-07-16 | 1,821 | 1,839 | 1,772 | 1,802 | 6,600 | 450.50 |
| 2019-07-12 | 1,899 | 1,899 | 1,844 | 1,858 | 3,500 | 464.50 |
| 2019-07-11 | 1,878 | 1,889 | 1,826 | 1,889 | 4,800 | 472.25 |
| 2019-07-10 | 1,855 | 1,870 | 1,820 | 1,868 | 7,300 | 467 |
| 2019-07-09 | 1,771 | 1,829 | 1,771 | 1,815 | 4,400 | 453.75 |
| 2019-07-08 | 1,858 | 1,858 | 1,760 | 1,776 | 8,400 | 444 |
| 2019-07-05 | 1,868 | 1,878 | 1,821 | 1,862 | 11,300 | 465.50 |
| 2019-07-04 | 1,880 | 1,880 | 1,720 | 1,803 | 21,600 | 450.75 |
| 2019-07-03 | 1,824 | 1,955 | 1,816 | 1,889 | 41,500 | 472.25 |
| 2019-07-02 | 1,776 | 1,819 | 1,760 | 1,791 | 11,400 | 447.75 |
| 2019-07-01 | 1,732 | 1,790 | 1,732 | 1,790 | 10,200 | 447.50 |
| 2019-06-28 | 1,728 | 1,773 | 1,700 | 1,753 | 15,100 | 438.25 |
| 2019-06-27 | 1,763 | 1,763 | 1,713 | 1,728 | 5,400 | 432 |
| 2019-06-26 | 1,750 | 1,788 | 1,739 | 1,763 | 8,500 | 440.75 |
| 2019-06-25 | 1,765 | 1,790 | 1,702 | 1,762 | 9,300 | 440.50 |
| 2019-06-24 | 1,740 | 1,740 | 1,700 | 1,734 | 5,200 | 433.50 |
| 2019-06-21 | 1,749 | 1,760 | 1,650 | 1,700 | 30,500 | 425 |
| 2019-06-20 | 1,765 | 1,809 | 1,749 | 1,795 | 19,800 | 448.75 |
| 2019-06-19 | 1,774 | 1,809 | 1,750 | 1,758 | 11,200 | 439.50 |
| 2019-06-18 | 1,914 | 1,914 | 1,723 | 1,740 | 39,400 | 435 |
| 2019-06-17 | 1,850 | 1,935 | 1,802 | 1,914 | 63,400 | 478.50 |
| 2019-06-14 | 1,680 | 1,835 | 1,680 | 1,825 | 34,400 | 456.25 |
| 2019-06-13 | 1,719 | 1,734 | 1,660 | 1,708 | 10,000 | 427 |
| 2019-06-12 | 1,699 | 1,750 | 1,660 | 1,684 | 23,200 | 421 |
| 2019-06-11 | 1,662 | 1,739 | 1,637 | 1,739 | 22,300 | 434.75 |
| 2019-06-10 | 1,750 | 1,750 | 1,636 | 1,636 | 29,100 | 409 |
| 2019-06-07 | 1,680 | 1,710 | 1,572 | 1,663 | 48,900 | 415.75 |
| 2019-06-06 | 1,753 | 1,765 | 1,680 | 1,717 | 33,400 | 429.25 |
| 2019-06-05 | 1,700 | 1,793 | 1,615 | 1,793 | 88,600 | 448.25 |
| 2019-06-04 | 1,636 | 1,755 | 1,550 | 1,710 | 156,500 | 427.50 |
| 2019-06-03 | 1,920 | 1,975 | 1,616 | 1,716 | 281,200 | 429 |
| 2019-05-31 | 2,065 | 2,095 | 1,812 | 1,948 | 486,600 | 487 |
| 2019-05-30 | 2,015 | 2,015 | 2,001 | 2,015 | 128,800 | 503.75 |
| 2019-05-29 | 1,615 | 1,615 | 1,615 | 1,615 | 12,200 | 403.75 |
| 2019-05-28 | 1,315 | 1,315 | 1,315 | 1,315 | 7,400 | 328.75 |
| 2019-05-27 | 980 | 1,015 | 980 | 1,015 | 4,000 | 253.75 |
| 2019-05-24 | 973 | 989 | 970 | 977 | 700 | 244.25 |
| 2019-05-23 | 991 | 991 | 974 | 974 | 1,100 | 243.50 |
| 2019-05-22 | 985 | 990 | 985 | 988 | 2,800 | 247 |
| 2019-05-21 | 960 | 972 | 960 | 961 | 600 | 240.25 |
| 2019-05-20 | 965 | 965 | 965 | 965 | 100 | 241.25 |
| 2019-05-17 | 998 | 998 | 965 | 977 | 2,900 | 244.25 |
| 2019-05-16 | 1,012 | 1,012 | 982 | 982 | 800 | 245.50 |
| 2019-05-15 | 980 | 982 | 980 | 982 | 400 | 245.50 |
| 2019-05-14 | 983 | 985 | 972 | 972 | 1,200 | 243 |
| 2019-05-13 | 990 | 992 | 990 | 992 | 700 | 248 |
| 2019-05-10 | 1,018 | 1,019 | 990 | 990 | 2,900 | 247.50 |
| 2019-05-09 | 1,005 | 1,010 | 1,005 | 1,010 | 600 | 252.50 |
| 2019-05-08 | 1,015 | 1,015 | 1,000 | 1,000 | 600 | 250 |
| 2019-05-07 | 1,008 | 1,008 | 1,008 | 1,008 | 700 | 252 |
| 2019-04-26 | 1,007 | 1,007 | 1,007 | 1,007 | 100 | 251.75 |
| 2019-04-25 | 1,014 | 1,014 | 1,002 | 1,002 | 600 | 250.50 |
| 2019-04-24 | - | - | - | 1,010 | - | 252.50 |
| 2019-04-23 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 252.50 |
| 2019-04-22 | 1,001 | 1,010 | 1,001 | 1,001 | 600 | 250.25 |
| 2019-04-19 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 251.25 |
| 2019-04-18 | 1,002 | 1,002 | 1,002 | 1,002 | 200 | 250.50 |
| 2019-04-17 | 1,014 | 1,014 | 1,001 | 1,001 | 400 | 250.25 |
| 2019-04-16 | 1,012 | 1,012 | 1,012 | 1,012 | 200 | 253 |
| 2019-04-15 | 1,002 | 1,002 | 1,002 | 1,002 | 600 | 250.50 |
| 2019-04-12 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 250.25 |
| 2019-04-11 | 1,018 | 1,019 | 1,001 | 1,003 | 1,000 | 250.75 |
| 2019-04-10 | 1,018 | 1,018 | 1,018 | 1,018 | 300 | 254.50 |
| 2019-04-09 | 997 | 997 | 997 | 997 | 100 | 249.25 |
| 2019-04-08 | 1,006 | 1,006 | 993 | 997 | 900 | 249.25 |
| 2019-04-05 | 994 | 1,006 | 994 | 1,006 | 200 | 251.50 |
| 2019-04-04 | 982 | 1,018 | 982 | 1,000 | 1,100 | 250 |
| 2019-04-03 | 1,000 | 1,012 | 990 | 1,012 | 600 | 253 |
| 2019-04-02 | 1,032 | 1,032 | 996 | 996 | 2,400 | 249 |
| 2019-04-01 | 1,026 | 1,026 | 1,026 | 1,026 | 500 | 256.50 |
| 2019-03-29 | 1,012 | 1,033 | 1,012 | 1,025 | 900 | 256.25 |
| 2019-03-28 | 1,001 | 1,038 | 1,001 | 1,038 | 700 | 259.50 |
| 2019-03-27 | 1,021 | 1,021 | 1,001 | 1,001 | 1,100 | 250.25 |
| 2019-03-26 | 1,050 | 1,059 | 1,021 | 1,021 | 1,200 | 255.25 |
| 2019-03-25 | - | - | - | 1,038 | - | 259.50 |
| 2019-03-22 | 1,038 | 1,038 | 1,038 | 1,038 | 500 | 259.50 |
| 2019-03-20 | 1,010 | 1,019 | 1,010 | 1,019 | 600 | 254.75 |
| 2019-03-19 | 1,011 | 1,011 | 1,010 | 1,010 | 2,100 | 252.50 |
| 2019-03-18 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 253 |
| 2019-03-15 | 1,031 | 1,031 | 1,028 | 1,028 | 600 | 257 |
| 2019-03-14 | 1,034 | 1,034 | 1,004 | 1,005 | 600 | 251.25 |
| 2019-03-13 | 1,001 | 1,020 | 1,001 | 1,006 | 700 | 251.50 |
| 2019-03-12 | 1,030 | 1,030 | 1,000 | 1,000 | 800 | 250 |
| 2019-03-11 | 1,029 | 1,029 | 1,000 | 1,006 | 900 | 251.50 |
| 2019-03-08 | 1,015 | 1,015 | 995 | 995 | 1,200 | 248.75 |
| 2019-03-07 | 1,035 | 1,035 | 1,004 | 1,009 | 1,200 | 252.25 |
| 2019-03-06 | 1,022 | 1,022 | 996 | 1,008 | 800 | 252 |
| 2019-03-05 | 1,039 | 1,039 | 1,009 | 1,022 | 2,000 | 255.50 |
| 2019-03-04 | 1,025 | 1,025 | 1,021 | 1,022 | 900 | 255.50 |
| 2019-03-01 | - | - | - | 991 | - | 247.75 |
| 2019-02-28 | 989 | 991 | 989 | 991 | 200 | 247.75 |
| 2019-02-27 | 985 | 1,019 | 985 | 1,019 | 500 | 254.75 |
| 2019-02-26 | - | - | - | 1,020 | - | 255 |
| 2019-02-25 | 1,024 | 1,024 | 1,020 | 1,020 | 1,400 | 255 |
| 2019-02-22 | 999 | 999 | 983 | 996 | 1,000 | 249 |
| 2019-02-21 | 960 | 979 | 960 | 979 | 500 | 244.75 |
| 2019-02-20 | 975 | 975 | 952 | 959 | 900 | 239.75 |
| 2019-02-19 | 989 | 989 | 974 | 975 | 800 | 243.75 |
| 2019-02-18 | 954 | 966 | 954 | 965 | 600 | 241.25 |
| 2019-02-15 | 957 | 984 | 957 | 984 | 300 | 246 |
| 2019-02-14 | 959 | 1,012 | 959 | 1,012 | 1,300 | 253 |
| 2019-02-13 | 997 | 997 | 951 | 961 | 2,800 | 240.25 |
| 2019-02-12 | 1,031 | 1,031 | 982 | 997 | 3,200 | 249.25 |
| 2019-02-08 | 1,022 | 1,022 | 1,021 | 1,021 | 200 | 255.25 |
| 2019-02-07 | 1,039 | 1,039 | 1,008 | 1,011 | 2,200 | 252.75 |
| 2019-02-06 | 1,036 | 1,044 | 1,032 | 1,036 | 1,000 | 259 |
| 2019-02-05 | 1,040 | 1,044 | 1,011 | 1,032 | 700 | 258 |
| 2019-02-04 | 1,027 | 1,031 | 1,027 | 1,031 | 300 | 257.75 |
| 2019-02-01 | 1,034 | 1,034 | 1,032 | 1,032 | 500 | 258 |
| 2019-01-31 | 1,010 | 1,041 | 1,010 | 1,041 | 300 | 260.25 |
| 2019-01-30 | 1,006 | 1,006 | 1,006 | 1,006 | 200 | 251.50 |
| 2019-01-29 | 1,007 | 1,008 | 1,006 | 1,006 | 1,100 | 251.50 |
| 2019-01-28 | 1,060 | 1,060 | 990 | 1,022 | 2,100 | 255.50 |
| 2019-01-25 | 1,048 | 1,048 | 1,036 | 1,048 | 300 | 262 |
| 2019-01-24 | 1,025 | 1,052 | 1,021 | 1,052 | 2,000 | 263 |
| 2019-01-23 | 1,066 | 1,066 | 1,054 | 1,054 | 300 | 263.50 |
| 2019-01-22 | 1,036 | 1,036 | 1,036 | 1,036 | 200 | 259 |
| 2019-01-21 | 1,062 | 1,066 | 1,036 | 1,059 | 2,600 | 264.75 |
| 2019-01-18 | 1,037 | 1,037 | 1,020 | 1,032 | 2,200 | 258 |
| 2019-01-17 | 982 | 1,018 | 981 | 1,018 | 2,700 | 254.50 |
| 2019-01-16 | 1,018 | 1,018 | 980 | 980 | 600 | 245 |
| 2019-01-15 | 958 | 1,018 | 958 | 1,018 | 2,300 | 254.50 |
| 2019-01-11 | 925 | 945 | 925 | 945 | 400 | 236.25 |
| 2019-01-10 | 950 | 950 | 924 | 925 | 1,200 | 231.25 |
| 2019-01-09 | 909 | 920 | 909 | 910 | 1,600 | 227.50 |
| 2019-01-08 | 905 | 909 | 900 | 909 | 3,400 | 227.25 |
| 2019-01-07 | 902 | 904 | 902 | 902 | 800 | 225.50 |
| 2019-01-04 | 922 | 926 | 900 | 900 | 1,300 | 225 |
分割・併合履歴 ： [2019-12-27]1株→4株
