6532 (株)ベイカレント 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 | 5,560 | 5,600 | 5,480 | 5,580 | 42,200 | 558 |
| 2019-12-27 | 5,560 | 5,640 | 5,520 | 5,540 | 43,700 | 554 |
| 2019-12-26 | 5,630 | 5,660 | 5,550 | 5,590 | 65,300 | 559 |
| 2019-12-25 | 5,530 | 5,650 | 5,500 | 5,630 | 75,600 | 563 |
| 2019-12-24 | 5,600 | 5,600 | 5,430 | 5,520 | 86,700 | 552 |
| 2019-12-23 | 5,630 | 5,650 | 5,500 | 5,620 | 115,000 | 562 |
| 2019-12-20 | 5,420 | 5,510 | 5,400 | 5,470 | 67,400 | 547 |
| 2019-12-19 | 5,400 | 5,470 | 5,380 | 5,410 | 69,300 | 541 |
| 2019-12-18 | 5,440 | 5,450 | 5,330 | 5,400 | 43,200 | 540 |
| 2019-12-17 | 5,300 | 5,450 | 5,280 | 5,440 | 81,700 | 544 |
| 2019-12-16 | 5,380 | 5,450 | 5,300 | 5,300 | 36,700 | 530 |
| 2019-12-13 | 5,480 | 5,490 | 5,320 | 5,370 | 86,000 | 537 |
| 2019-12-12 | 5,560 | 5,570 | 5,410 | 5,490 | 54,700 | 549 |
| 2019-12-11 | 5,610 | 5,640 | 5,450 | 5,510 | 86,900 | 551 |
| 2019-12-10 | 5,610 | 5,700 | 5,510 | 5,510 | 81,400 | 551 |
| 2019-12-09 | 5,730 | 5,740 | 5,500 | 5,590 | 126,300 | 559 |
| 2019-12-06 | 5,750 | 5,760 | 5,670 | 5,720 | 67,300 | 572 |
| 2019-12-05 | 5,960 | 5,960 | 5,750 | 5,800 | 94,400 | 580 |
| 2019-12-04 | 5,910 | 6,000 | 5,860 | 5,880 | 68,300 | 588 |
| 2019-12-03 | 5,900 | 5,950 | 5,850 | 5,950 | 61,200 | 595 |
| 2019-12-02 | 5,880 | 5,990 | 5,880 | 5,960 | 66,200 | 596 |
| 2019-11-29 | 5,830 | 5,880 | 5,810 | 5,860 | 39,500 | 586 |
| 2019-11-28 | 5,850 | 5,890 | 5,840 | 5,880 | 41,900 | 588 |
| 2019-11-27 | 5,940 | 5,950 | 5,870 | 5,910 | 33,500 | 591 |
| 2019-11-26 | 5,980 | 5,980 | 5,820 | 5,940 | 59,700 | 594 |
| 2019-11-25 | 5,990 | 5,990 | 5,880 | 5,920 | 67,300 | 592 |
| 2019-11-22 | 5,950 | 5,980 | 5,870 | 5,980 | 48,400 | 598 |
| 2019-11-21 | 5,870 | 5,960 | 5,740 | 5,950 | 70,100 | 595 |
| 2019-11-20 | 5,870 | 5,950 | 5,800 | 5,860 | 111,400 | 586 |
| 2019-11-19 | 5,810 | 5,900 | 5,760 | 5,860 | 142,100 | 586 |
| 2019-11-18 | 5,610 | 5,770 | 5,610 | 5,710 | 144,400 | 571 |
| 2019-11-15 | 5,460 | 5,560 | 5,390 | 5,520 | 72,500 | 552 |
| 2019-11-14 | 5,490 | 5,570 | 5,410 | 5,430 | 91,900 | 543 |
| 2019-11-13 | 5,420 | 5,510 | 5,400 | 5,460 | 103,100 | 546 |
| 2019-11-12 | 5,380 | 5,470 | 5,270 | 5,450 | 94,900 | 545 |
| 2019-11-11 | 5,400 | 5,460 | 5,290 | 5,310 | 47,300 | 531 |
| 2019-11-08 | 5,510 | 5,540 | 5,330 | 5,340 | 60,200 | 534 |
| 2019-11-07 | 5,480 | 5,480 | 5,420 | 5,440 | 80,500 | 544 |
| 2019-11-06 | 5,500 | 5,570 | 5,470 | 5,540 | 116,000 | 554 |
| 2019-11-05 | 5,510 | 5,600 | 5,480 | 5,520 | 87,300 | 552 |
| 2019-11-01 | 5,470 | 5,520 | 5,420 | 5,520 | 60,300 | 552 |
| 2019-10-31 | 5,440 | 5,550 | 5,410 | 5,470 | 154,200 | 547 |
| 2019-10-30 | 5,570 | 5,600 | 5,310 | 5,340 | 286,900 | 534 |
| 2019-10-29 | 5,650 | 5,710 | 5,520 | 5,530 | 88,900 | 553 |
| 2019-10-28 | 5,690 | 5,690 | 5,510 | 5,630 | 100,000 | 563 |
| 2019-10-25 | 5,670 | 5,710 | 5,570 | 5,650 | 101,900 | 565 |
| 2019-10-24 | 5,600 | 5,720 | 5,550 | 5,630 | 150,900 | 563 |
| 2019-10-23 | 5,360 | 5,590 | 5,360 | 5,540 | 189,100 | 554 |
| 2019-10-21 | 5,210 | 5,380 | 5,130 | 5,260 | 100,600 | 526 |
| 2019-10-18 | 5,360 | 5,460 | 5,160 | 5,160 | 142,600 | 516 |
| 2019-10-17 | 5,310 | 5,590 | 5,250 | 5,280 | 342,500 | 528 |
| 2019-10-16 | 4,960 | 5,350 | 4,945 | 5,270 | 328,800 | 527 |
| 2019-10-15 | 4,870 | 5,000 | 4,810 | 4,930 | 374,700 | 493 |
| 2019-10-11 | 5,000 | 5,050 | 4,945 | 5,040 | 129,600 | 504 |
| 2019-10-10 | 5,000 | 5,050 | 4,970 | 5,020 | 80,200 | 502 |
| 2019-10-09 | 5,040 | 5,100 | 4,965 | 5,060 | 153,000 | 506 |
| 2019-10-08 | 5,030 | 5,080 | 5,000 | 5,060 | 110,200 | 506 |
| 2019-10-07 | 4,935 | 5,020 | 4,870 | 5,010 | 133,800 | 501 |
| 2019-10-04 | 4,860 | 4,945 | 4,815 | 4,915 | 118,700 | 491.50 |
| 2019-10-03 | 4,845 | 4,885 | 4,830 | 4,870 | 186,900 | 487 |
| 2019-10-02 | 4,760 | 4,955 | 4,745 | 4,915 | 194,200 | 491.50 |
| 2019-10-01 | 4,805 | 4,830 | 4,755 | 4,800 | 79,500 | 480 |
| 2019-09-30 | 4,730 | 4,765 | 4,655 | 4,755 | 101,200 | 475.50 |
| 2019-09-27 | 4,930 | 4,940 | 4,725 | 4,770 | 154,900 | 477 |
| 2019-09-26 | 4,720 | 4,945 | 4,670 | 4,930 | 258,800 | 493 |
| 2019-09-25 | 4,600 | 4,685 | 4,560 | 4,665 | 122,000 | 466.50 |
| 2019-09-24 | 4,615 | 4,700 | 4,550 | 4,640 | 179,900 | 464 |
| 2019-09-20 | 4,600 | 4,665 | 4,465 | 4,510 | 433,000 | 451 |
| 2019-09-19 | 4,560 | 4,650 | 4,525 | 4,530 | 111,500 | 453 |
| 2019-09-18 | 4,375 | 4,515 | 4,355 | 4,490 | 184,700 | 449 |
| 2019-09-17 | 4,350 | 4,425 | 4,290 | 4,385 | 76,400 | 438.50 |
| 2019-09-13 | 4,400 | 4,415 | 4,290 | 4,325 | 152,600 | 432.50 |
| 2019-09-12 | 4,525 | 4,565 | 4,345 | 4,360 | 197,200 | 436 |
| 2019-09-11 | 4,560 | 4,565 | 4,395 | 4,565 | 198,200 | 456.50 |
| 2019-09-10 | 4,685 | 4,725 | 4,595 | 4,610 | 165,800 | 461 |
| 2019-09-09 | 4,455 | 4,740 | 4,440 | 4,725 | 161,400 | 472.50 |
| 2019-09-06 | 4,560 | 4,560 | 4,440 | 4,460 | 190,400 | 446 |
| 2019-09-05 | 4,640 | 4,695 | 4,585 | 4,605 | 165,100 | 460.50 |
| 2019-09-04 | 4,655 | 4,680 | 4,585 | 4,620 | 171,200 | 462 |
| 2019-09-03 | 4,665 | 4,785 | 4,610 | 4,740 | 89,800 | 474 |
| 2019-09-02 | 4,795 | 4,810 | 4,670 | 4,695 | 90,200 | 469.50 |
| 2019-08-30 | 4,770 | 4,850 | 4,730 | 4,800 | 109,000 | 480 |
| 2019-08-29 | 4,840 | 4,870 | 4,670 | 4,740 | 164,400 | 474 |
| 2019-08-28 | 4,855 | 4,865 | 4,780 | 4,850 | 95,600 | 485 |
| 2019-08-27 | 4,815 | 4,910 | 4,785 | 4,885 | 122,300 | 488.50 |
| 2019-08-26 | 4,755 | 4,855 | 4,725 | 4,815 | 199,700 | 481.50 |
| 2019-08-23 | 4,940 | 4,950 | 4,770 | 4,825 | 120,600 | 482.50 |
| 2019-08-22 | 5,130 | 5,200 | 4,905 | 4,945 | 139,900 | 494.50 |
| 2019-08-21 | 4,990 | 5,100 | 4,935 | 5,070 | 107,700 | 507 |
| 2019-08-20 | 4,885 | 5,020 | 4,840 | 4,960 | 150,900 | 496 |
| 2019-08-19 | 4,815 | 4,860 | 4,745 | 4,840 | 100,300 | 484 |
| 2019-08-16 | 4,835 | 4,870 | 4,770 | 4,820 | 145,000 | 482 |
| 2019-08-15 | 4,755 | 4,895 | 4,745 | 4,890 | 94,100 | 489 |
| 2019-08-14 | 4,985 | 4,995 | 4,770 | 4,825 | 163,800 | 482.50 |
| 2019-08-13 | 4,830 | 5,060 | 4,820 | 4,960 | 121,500 | 496 |
| 2019-08-09 | 4,965 | 5,080 | 4,895 | 4,915 | 93,000 | 491.50 |
| 2019-08-08 | 4,850 | 4,915 | 4,780 | 4,900 | 197,500 | 490 |
| 2019-08-07 | 5,050 | 5,130 | 4,930 | 4,980 | 138,500 | 498 |
| 2019-08-06 | 4,875 | 5,100 | 4,830 | 5,050 | 130,600 | 505 |
| 2019-08-05 | 5,110 | 5,140 | 4,985 | 5,140 | 134,100 | 514 |
| 2019-08-02 | 4,990 | 5,220 | 4,970 | 5,170 | 190,400 | 517 |
| 2019-08-01 | 4,955 | 5,060 | 4,910 | 5,060 | 123,200 | 506 |
| 2019-07-31 | 4,945 | 5,010 | 4,885 | 5,010 | 167,700 | 501 |
| 2019-07-30 | 5,090 | 5,100 | 4,930 | 5,000 | 264,800 | 500 |
| 2019-07-29 | 5,150 | 5,180 | 5,020 | 5,110 | 260,200 | 511 |
| 2019-07-26 | 5,000 | 5,200 | 4,965 | 5,150 | 263,400 | 515 |
| 2019-07-25 | 5,000 | 5,180 | 4,960 | 5,000 | 376,300 | 500 |
| 2019-07-24 | 4,900 | 5,060 | 4,860 | 4,915 | 434,900 | 491.50 |
| 2019-07-23 | 4,880 | 5,060 | 4,815 | 4,835 | 379,200 | 483.50 |
| 2019-07-22 | 4,550 | 4,800 | 4,550 | 4,750 | 276,600 | 475 |
| 2019-07-19 | 4,435 | 4,495 | 4,370 | 4,480 | 172,200 | 448 |
| 2019-07-18 | 4,435 | 4,435 | 4,300 | 4,370 | 319,200 | 437 |
| 2019-07-17 | 4,515 | 4,695 | 4,380 | 4,470 | 532,700 | 447 |
| 2019-07-16 | 4,700 | 4,760 | 4,360 | 4,445 | 594,100 | 444.50 |
| 2019-07-12 | 4,220 | 4,230 | 4,055 | 4,110 | 184,000 | 411 |
| 2019-07-11 | 4,080 | 4,380 | 4,065 | 4,230 | 391,400 | 423 |
| 2019-07-10 | 4,080 | 4,120 | 4,010 | 4,030 | 257,400 | 403 |
| 2019-07-09 | 4,160 | 4,230 | 4,115 | 4,195 | 119,800 | 419.50 |
| 2019-07-08 | 4,170 | 4,225 | 4,095 | 4,200 | 130,000 | 420 |
| 2019-07-05 | 4,160 | 4,260 | 4,065 | 4,240 | 136,000 | 424 |
| 2019-07-04 | 4,180 | 4,180 | 4,085 | 4,145 | 132,600 | 414.50 |
| 2019-07-03 | 4,250 | 4,275 | 4,100 | 4,200 | 118,100 | 420 |
| 2019-07-02 | 4,205 | 4,275 | 4,195 | 4,275 | 102,300 | 427.50 |
| 2019-07-01 | 4,200 | 4,280 | 4,185 | 4,205 | 130,000 | 420.50 |
| 2019-06-28 | 4,100 | 4,175 | 4,080 | 4,150 | 119,500 | 415 |
| 2019-06-27 | 4,015 | 4,090 | 4,015 | 4,080 | 49,800 | 408 |
| 2019-06-26 | 3,950 | 4,005 | 3,900 | 3,980 | 60,300 | 398 |
| 2019-06-25 | 4,035 | 4,060 | 3,825 | 3,925 | 158,500 | 392.50 |
| 2019-06-24 | 4,070 | 4,105 | 4,040 | 4,085 | 62,700 | 408.50 |
| 2019-06-21 | 4,070 | 4,070 | 4,000 | 4,060 | 72,500 | 406 |
| 2019-06-20 | 4,030 | 4,055 | 3,990 | 4,035 | 55,900 | 403.50 |
| 2019-06-19 | 4,020 | 4,060 | 3,975 | 4,015 | 72,900 | 401.50 |
| 2019-06-18 | 4,005 | 4,090 | 3,955 | 3,960 | 97,500 | 396 |
| 2019-06-17 | 4,050 | 4,115 | 3,995 | 4,010 | 91,700 | 401 |
| 2019-06-14 | 3,910 | 4,010 | 3,875 | 4,010 | 106,400 | 401 |
| 2019-06-13 | 3,830 | 3,915 | 3,810 | 3,885 | 89,400 | 388.50 |
| 2019-06-12 | 3,730 | 3,855 | 3,725 | 3,820 | 58,800 | 382 |
| 2019-06-11 | 3,700 | 3,745 | 3,660 | 3,735 | 46,000 | 373.50 |
| 2019-06-10 | 3,790 | 3,810 | 3,670 | 3,705 | 51,200 | 370.50 |
| 2019-06-07 | 3,630 | 3,750 | 3,535 | 3,750 | 71,400 | 375 |
| 2019-06-06 | 3,670 | 3,705 | 3,620 | 3,630 | 31,400 | 363 |
| 2019-06-05 | 3,695 | 3,700 | 3,630 | 3,670 | 29,000 | 367 |
| 2019-06-04 | 3,660 | 3,670 | 3,530 | 3,610 | 53,400 | 361 |
| 2019-06-03 | 3,710 | 3,730 | 3,590 | 3,645 | 77,300 | 364.50 |
| 2019-05-31 | 3,745 | 3,775 | 3,605 | 3,645 | 128,400 | 364.50 |
| 2019-05-30 | 3,735 | 3,735 | 3,585 | 3,710 | 107,600 | 371 |
| 2019-05-29 | 3,800 | 3,820 | 3,730 | 3,760 | 52,100 | 376 |
| 2019-05-28 | 3,850 | 3,885 | 3,730 | 3,885 | 68,100 | 388.50 |
| 2019-05-27 | 3,755 | 3,850 | 3,745 | 3,780 | 52,200 | 378 |
| 2019-05-24 | 3,835 | 3,835 | 3,705 | 3,770 | 55,900 | 377 |
| 2019-05-23 | 3,785 | 3,860 | 3,755 | 3,855 | 58,600 | 385.50 |
| 2019-05-22 | 3,890 | 3,910 | 3,770 | 3,790 | 68,600 | 379 |
| 2019-05-21 | 3,910 | 3,910 | 3,820 | 3,820 | 50,300 | 382 |
| 2019-05-20 | 3,965 | 4,020 | 3,885 | 3,950 | 47,700 | 395 |
| 2019-05-17 | 3,960 | 4,015 | 3,910 | 3,975 | 78,300 | 397.50 |
| 2019-05-16 | 3,885 | 3,955 | 3,840 | 3,845 | 73,600 | 384.50 |
| 2019-05-15 | 3,830 | 3,930 | 3,780 | 3,885 | 46,200 | 388.50 |
| 2019-05-14 | 3,715 | 3,795 | 3,640 | 3,795 | 69,700 | 379.50 |
| 2019-05-13 | 3,940 | 3,945 | 3,795 | 3,810 | 71,300 | 381 |
| 2019-05-10 | 3,920 | 4,005 | 3,880 | 3,930 | 68,900 | 393 |
| 2019-05-09 | 3,985 | 4,055 | 3,885 | 3,895 | 104,600 | 389.50 |
| 2019-05-08 | 3,995 | 4,040 | 3,940 | 3,945 | 112,700 | 394.50 |
| 2019-05-07 | 4,160 | 4,160 | 3,950 | 3,960 | 90,300 | 396 |
| 2019-04-26 | 3,950 | 4,030 | 3,940 | 4,020 | 81,200 | 402 |
| 2019-04-25 | 4,005 | 4,055 | 3,970 | 4,015 | 321,300 | 401.50 |
| 2019-04-24 | 3,860 | 4,000 | 3,860 | 3,940 | 128,900 | 394 |
| 2019-04-23 | 3,885 | 3,960 | 3,800 | 3,880 | 133,900 | 388 |
| 2019-04-22 | 3,950 | 3,995 | 3,830 | 3,845 | 136,500 | 384.50 |
| 2019-04-19 | 4,010 | 4,090 | 3,945 | 3,975 | 179,700 | 397.50 |
| 2019-04-18 | 3,985 | 4,000 | 3,745 | 3,920 | 292,500 | 392 |
| 2019-04-17 | 4,025 | 4,095 | 3,980 | 4,085 | 120,900 | 408.50 |
| 2019-04-16 | 4,030 | 4,145 | 3,995 | 4,080 | 243,900 | 408 |
| 2019-04-15 | 3,765 | 4,115 | 3,765 | 4,110 | 584,900 | 411 |
| 2019-04-12 | 3,290 | 3,415 | 3,210 | 3,415 | 132,600 | 341.50 |
| 2019-04-11 | 3,315 | 3,330 | 3,280 | 3,295 | 67,800 | 329.50 |
| 2019-04-10 | 3,250 | 3,320 | 3,220 | 3,300 | 89,000 | 330 |
| 2019-04-09 | 3,425 | 3,430 | 3,310 | 3,315 | 106,300 | 331.50 |
| 2019-04-08 | 3,410 | 3,495 | 3,390 | 3,460 | 109,800 | 346 |
| 2019-04-05 | 3,415 | 3,470 | 3,385 | 3,460 | 83,000 | 346 |
| 2019-04-04 | 3,380 | 3,490 | 3,380 | 3,415 | 91,400 | 341.50 |
| 2019-04-03 | 3,380 | 3,430 | 3,305 | 3,380 | 85,500 | 338 |
| 2019-04-02 | 3,520 | 3,520 | 3,315 | 3,325 | 104,700 | 332.50 |
| 2019-04-01 | 3,545 | 3,585 | 3,505 | 3,520 | 52,000 | 352 |
| 2019-03-29 | 3,445 | 3,520 | 3,360 | 3,475 | 117,300 | 347.50 |
| 2019-03-28 | 3,450 | 3,450 | 3,305 | 3,395 | 121,600 | 339.50 |
| 2019-03-27 | 3,555 | 3,570 | 3,510 | 3,545 | 90,700 | 354.50 |
| 2019-03-26 | 3,550 | 3,605 | 3,465 | 3,485 | 111,300 | 348.50 |
| 2019-03-25 | 3,510 | 3,545 | 3,445 | 3,510 | 64,100 | 351 |
| 2019-03-22 | 3,585 | 3,630 | 3,545 | 3,560 | 63,000 | 356 |
| 2019-03-20 | 3,540 | 3,625 | 3,515 | 3,625 | 58,200 | 362.50 |
| 2019-03-19 | 3,550 | 3,560 | 3,485 | 3,540 | 55,000 | 354 |
| 2019-03-18 | 3,430 | 3,520 | 3,400 | 3,515 | 121,300 | 351.50 |
| 2019-03-15 | 3,390 | 3,435 | 3,365 | 3,380 | 80,500 | 338 |
| 2019-03-14 | 3,360 | 3,390 | 3,330 | 3,345 | 47,800 | 334.50 |
| 2019-03-13 | 3,320 | 3,415 | 3,310 | 3,315 | 65,200 | 331.50 |
| 2019-03-12 | 3,310 | 3,380 | 3,245 | 3,370 | 84,100 | 337 |
| 2019-03-11 | 3,300 | 3,345 | 3,250 | 3,315 | 84,400 | 331.50 |
| 2019-03-08 | 3,320 | 3,410 | 3,300 | 3,330 | 142,700 | 333 |
| 2019-03-07 | 3,395 | 3,420 | 3,250 | 3,280 | 90,900 | 328 |
| 2019-03-06 | 3,345 | 3,490 | 3,330 | 3,445 | 105,600 | 344.50 |
| 2019-03-05 | 3,385 | 3,420 | 3,285 | 3,285 | 68,800 | 328.50 |
| 2019-03-04 | 3,300 | 3,450 | 3,300 | 3,435 | 104,000 | 343.50 |
| 2019-03-01 | 3,375 | 3,380 | 3,250 | 3,270 | 80,300 | 327 |
| 2019-02-28 | 3,330 | 3,360 | 3,270 | 3,330 | 84,300 | 333 |
| 2019-02-27 | 3,280 | 3,365 | 3,280 | 3,360 | 65,500 | 336 |
| 2019-02-26 | 3,355 | 3,390 | 3,230 | 3,255 | 72,300 | 325.50 |
| 2019-02-25 | 3,350 | 3,405 | 3,315 | 3,370 | 108,800 | 337 |
| 2019-02-22 | 3,310 | 3,350 | 3,275 | 3,350 | 69,300 | 335 |
| 2019-02-21 | 3,315 | 3,360 | 3,275 | 3,295 | 80,700 | 329.50 |
| 2019-02-20 | 3,310 | 3,335 | 3,260 | 3,295 | 58,500 | 329.50 |
| 2019-02-19 | 3,220 | 3,310 | 3,220 | 3,280 | 54,900 | 328 |
| 2019-02-18 | 3,195 | 3,230 | 3,165 | 3,220 | 49,700 | 322 |
| 2019-02-15 | 3,130 | 3,150 | 3,075 | 3,115 | 74,100 | 311.50 |
| 2019-02-14 | 3,125 | 3,235 | 3,105 | 3,225 | 68,700 | 322.50 |
| 2019-02-13 | 3,085 | 3,160 | 3,085 | 3,135 | 76,800 | 313.50 |
| 2019-02-12 | 2,993 | 3,145 | 2,967 | 3,085 | 101,300 | 308.50 |
| 2019-02-08 | 3,110 | 3,110 | 3,000 | 3,015 | 184,600 | 301.50 |
| 2019-02-07 | 3,215 | 3,215 | 3,090 | 3,115 | 146,000 | 311.50 |
| 2019-02-06 | 3,355 | 3,355 | 3,180 | 3,250 | 122,500 | 325 |
| 2019-02-05 | 3,330 | 3,380 | 3,285 | 3,320 | 146,800 | 332 |
| 2019-02-04 | 3,290 | 3,360 | 3,250 | 3,360 | 127,300 | 336 |
| 2019-02-01 | 3,355 | 3,355 | 3,235 | 3,305 | 116,200 | 330.50 |
| 2019-01-31 | 3,265 | 3,360 | 3,265 | 3,340 | 142,800 | 334 |
| 2019-01-30 | 3,265 | 3,395 | 3,230 | 3,305 | 997,100 | 330.50 |
| 2019-01-29 | 3,155 | 3,290 | 3,130 | 3,235 | 187,000 | 323.50 |
| 2019-01-28 | 3,200 | 3,275 | 3,125 | 3,155 | 167,200 | 315.50 |
| 2019-01-25 | 3,090 | 3,215 | 3,050 | 3,205 | 316,800 | 320.50 |
| 2019-01-24 | 2,969 | 3,050 | 2,937 | 3,025 | 164,900 | 302.50 |
| 2019-01-23 | 2,896 | 2,968 | 2,888 | 2,951 | 192,200 | 295.10 |
| 2019-01-22 | 2,909 | 2,955 | 2,892 | 2,923 | 250,900 | 292.30 |
| 2019-01-21 | 2,950 | 3,020 | 2,880 | 2,909 | 181,800 | 290.90 |
| 2019-01-18 | 2,949 | 2,966 | 2,830 | 2,906 | 259,300 | 290.60 |
| 2019-01-17 | 2,950 | 2,999 | 2,891 | 2,958 | 315,900 | 295.80 |
| 2019-01-16 | 2,878 | 2,960 | 2,800 | 2,948 | 670,700 | 294.80 |
| 2019-01-15 | 2,800 | 2,860 | 2,710 | 2,860 | 1,083,100 | 286 |
| 2019-01-11 | 2,365 | 2,407 | 2,316 | 2,360 | 265,700 | 236 |
| 2019-01-10 | 2,374 | 2,374 | 2,272 | 2,315 | 220,000 | 231.50 |
| 2019-01-09 | 2,447 | 2,472 | 2,422 | 2,422 | 59,500 | 242.20 |
| 2019-01-08 | 2,489 | 2,510 | 2,401 | 2,401 | 93,800 | 240.10 |
| 2019-01-07 | 2,460 | 2,495 | 2,393 | 2,455 | 104,400 | 245.50 |
| 2019-01-04 | 2,298 | 2,336 | 2,205 | 2,323 | 158,300 | 232.30 |
分割・併合履歴 ： [2022-10-28]1株→10株
