6577 (株)ベストワンドットコム 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 | 4,985 | 5,030 | 4,710 | 5,000 | 33,000 | 5,000 |
| 2019-12-27 | 4,985 | 5,410 | 4,960 | 5,120 | 30,000 | 5,120 |
| 2019-12-26 | 5,010 | 5,060 | 4,865 | 5,010 | 24,400 | 5,010 |
| 2019-12-25 | 4,800 | 5,090 | 4,760 | 5,040 | 59,400 | 5,040 |
| 2019-12-24 | 4,370 | 5,070 | 4,200 | 5,070 | 82,200 | 5,070 |
| 2019-12-23 | 4,100 | 4,400 | 4,100 | 4,370 | 27,900 | 4,370 |
| 2019-12-20 | 4,195 | 4,195 | 3,990 | 4,140 | 20,600 | 4,140 |
| 2019-12-19 | 4,030 | 4,195 | 3,930 | 4,100 | 29,400 | 4,100 |
| 2019-12-18 | 3,800 | 4,060 | 3,745 | 4,050 | 43,200 | 4,050 |
| 2019-12-17 | 3,650 | 3,870 | 3,615 | 3,850 | 50,300 | 3,850 |
| 2019-12-16 | 3,535 | 3,650 | 3,500 | 3,600 | 27,700 | 3,600 |
| 2019-12-13 | 3,690 | 3,690 | 3,295 | 3,360 | 47,400 | 3,360 |
| 2019-12-12 | 3,450 | 3,650 | 3,310 | 3,620 | 93,400 | 3,620 |
| 2019-12-11 | 3,290 | 3,325 | 3,265 | 3,275 | 3,300 | 3,275 |
| 2019-12-10 | 3,305 | 3,320 | 3,240 | 3,255 | 4,300 | 3,255 |
| 2019-12-09 | 3,365 | 3,365 | 3,250 | 3,250 | 6,000 | 3,250 |
| 2019-12-06 | 3,365 | 3,450 | 3,315 | 3,365 | 13,400 | 3,365 |
| 2019-12-05 | 3,375 | 3,375 | 3,330 | 3,365 | 2,700 | 3,365 |
| 2019-12-04 | 3,165 | 3,385 | 3,165 | 3,380 | 6,300 | 3,380 |
| 2019-12-03 | 3,260 | 3,260 | 3,175 | 3,235 | 5,100 | 3,235 |
| 2019-12-02 | 3,325 | 3,385 | 3,225 | 3,260 | 5,900 | 3,260 |
| 2019-11-29 | 3,285 | 3,435 | 3,285 | 3,395 | 9,400 | 3,395 |
| 2019-11-28 | 3,255 | 3,300 | 3,255 | 3,300 | 3,400 | 3,300 |
| 2019-11-27 | 3,290 | 3,290 | 3,240 | 3,275 | 2,000 | 3,275 |
| 2019-11-26 | 3,195 | 3,300 | 3,195 | 3,290 | 2,200 | 3,290 |
| 2019-11-25 | 3,250 | 3,310 | 3,155 | 3,250 | 10,000 | 3,250 |
| 2019-11-22 | 3,275 | 3,275 | 3,140 | 3,235 | 9,800 | 3,235 |
| 2019-11-21 | 3,155 | 3,365 | 3,155 | 3,280 | 29,000 | 3,280 |
| 2019-11-20 | 2,900 | 3,200 | 2,900 | 3,170 | 35,200 | 3,170 |
| 2019-11-19 | 2,789 | 2,920 | 2,789 | 2,885 | 6,300 | 2,885 |
| 2019-11-18 | 2,830 | 2,830 | 2,798 | 2,809 | 1,300 | 2,809 |
| 2019-11-15 | 2,820 | 2,820 | 2,780 | 2,780 | 2,100 | 2,780 |
| 2019-11-14 | 2,824 | 2,832 | 2,798 | 2,810 | 1,100 | 2,810 |
| 2019-11-13 | 2,776 | 2,837 | 2,776 | 2,836 | 1,500 | 2,836 |
| 2019-11-12 | 2,852 | 2,852 | 2,784 | 2,845 | 3,600 | 2,845 |
| 2019-11-11 | 2,818 | 2,888 | 2,815 | 2,847 | 1,400 | 2,847 |
| 2019-11-08 | 2,839 | 2,905 | 2,820 | 2,831 | 4,900 | 2,831 |
| 2019-11-07 | 2,925 | 2,930 | 2,838 | 2,854 | 3,400 | 2,854 |
| 2019-11-06 | 2,954 | 2,992 | 2,914 | 2,930 | 4,900 | 2,930 |
| 2019-11-05 | 3,030 | 3,030 | 2,936 | 2,973 | 2,900 | 2,973 |
| 2019-11-01 | 2,990 | 3,000 | 2,933 | 2,977 | 4,100 | 2,977 |
| 2019-10-31 | 2,900 | 2,970 | 2,900 | 2,959 | 2,900 | 2,959 |
| 2019-10-30 | 2,844 | 2,950 | 2,812 | 2,892 | 13,900 | 2,892 |
| 2019-10-29 | 2,790 | 2,831 | 2,790 | 2,802 | 5,500 | 2,802 |
| 2019-10-28 | 2,765 | 2,788 | 2,765 | 2,780 | 600 | 2,780 |
| 2019-10-25 | 2,745 | 2,795 | 2,745 | 2,765 | 2,600 | 2,765 |
| 2019-10-24 | 2,794 | 2,794 | 2,724 | 2,748 | 2,300 | 2,748 |
| 2019-10-23 | 2,821 | 2,821 | 2,780 | 2,794 | 3,400 | 2,794 |
| 2019-10-21 | 2,815 | 2,851 | 2,800 | 2,821 | 2,200 | 2,821 |
| 2019-10-18 | 2,869 | 2,869 | 2,810 | 2,814 | 2,400 | 2,814 |
| 2019-10-17 | 2,797 | 2,862 | 2,797 | 2,814 | 3,100 | 2,814 |
| 2019-10-16 | 2,827 | 2,880 | 2,798 | 2,815 | 1,700 | 2,815 |
| 2019-10-15 | 2,955 | 2,955 | 2,809 | 2,816 | 3,000 | 2,816 |
| 2019-10-11 | 2,814 | 2,814 | 2,750 | 2,755 | 6,000 | 2,755 |
| 2019-10-10 | 2,813 | 2,829 | 2,791 | 2,813 | 2,300 | 2,813 |
| 2019-10-09 | 2,844 | 2,864 | 2,792 | 2,813 | 4,200 | 2,813 |
| 2019-10-08 | 2,798 | 2,827 | 2,773 | 2,808 | 4,100 | 2,808 |
| 2019-10-07 | 2,881 | 2,881 | 2,793 | 2,794 | 2,100 | 2,794 |
| 2019-10-04 | 2,774 | 2,851 | 2,774 | 2,833 | 5,100 | 2,833 |
| 2019-10-03 | 2,780 | 2,782 | 2,770 | 2,772 | 5,100 | 2,772 |
| 2019-10-02 | 2,780 | 2,803 | 2,774 | 2,790 | 1,500 | 2,790 |
| 2019-10-01 | 2,800 | 2,821 | 2,791 | 2,800 | 600 | 2,800 |
| 2019-09-30 | 2,830 | 2,830 | 2,784 | 2,786 | 1,900 | 2,786 |
| 2019-09-27 | 2,800 | 2,841 | 2,797 | 2,830 | 3,000 | 2,830 |
| 2019-09-26 | 2,802 | 2,802 | 2,756 | 2,789 | 3,800 | 2,789 |
| 2019-09-25 | 2,847 | 2,850 | 2,801 | 2,820 | 2,500 | 2,820 |
| 2019-09-24 | 2,915 | 2,915 | 2,801 | 2,847 | 5,300 | 2,847 |
| 2019-09-20 | 2,752 | 2,833 | 2,752 | 2,815 | 6,100 | 2,815 |
| 2019-09-19 | 2,730 | 2,830 | 2,714 | 2,801 | 15,900 | 2,801 |
| 2019-09-18 | 2,681 | 2,730 | 2,658 | 2,664 | 6,200 | 2,664 |
| 2019-09-17 | 2,777 | 2,849 | 2,656 | 2,681 | 21,900 | 2,681 |
| 2019-09-13 | 2,881 | 2,946 | 2,785 | 2,813 | 29,700 | 2,813 |
| 2019-09-12 | 3,430 | 3,435 | 2,803 | 2,963 | 70,600 | 2,963 |
| 2019-09-11 | 3,615 | 3,615 | 3,400 | 3,500 | 20,000 | 3,500 |
| 2019-09-10 | 3,550 | 3,620 | 3,510 | 3,575 | 11,800 | 3,575 |
| 2019-09-09 | 3,580 | 3,620 | 3,535 | 3,620 | 16,500 | 3,620 |
| 2019-09-06 | 3,385 | 3,570 | 3,385 | 3,565 | 7,400 | 3,565 |
| 2019-09-05 | 3,345 | 3,520 | 3,335 | 3,380 | 14,000 | 3,380 |
| 2019-09-04 | 3,420 | 3,420 | 3,300 | 3,300 | 4,900 | 3,300 |
| 2019-09-03 | 3,220 | 3,395 | 3,220 | 3,365 | 6,000 | 3,365 |
| 2019-09-02 | 3,150 | 3,255 | 3,080 | 3,220 | 5,000 | 3,220 |
| 2019-08-30 | 3,195 | 3,225 | 3,095 | 3,150 | 8,800 | 3,150 |
| 2019-08-29 | 3,165 | 3,225 | 3,030 | 3,125 | 10,200 | 3,125 |
| 2019-08-28 | 3,310 | 3,310 | 3,160 | 3,175 | 7,000 | 3,175 |
| 2019-08-27 | 3,300 | 3,385 | 3,290 | 3,310 | 2,800 | 3,310 |
| 2019-08-26 | 3,330 | 3,330 | 3,255 | 3,280 | 3,000 | 3,280 |
| 2019-08-23 | 3,405 | 3,405 | 3,265 | 3,335 | 2,800 | 3,335 |
| 2019-08-22 | 3,550 | 3,590 | 3,420 | 3,420 | 6,100 | 3,420 |
| 2019-08-21 | 3,530 | 3,550 | 3,485 | 3,530 | 4,100 | 3,530 |
| 2019-08-20 | 3,400 | 3,560 | 3,350 | 3,540 | 11,600 | 3,540 |
| 2019-08-19 | 3,215 | 3,330 | 3,215 | 3,330 | 5,300 | 3,330 |
| 2019-08-16 | 3,225 | 3,375 | 3,200 | 3,215 | 14,400 | 3,215 |
| 2019-08-15 | 3,255 | 3,365 | 3,095 | 3,235 | 24,800 | 3,235 |
| 2019-08-14 | 3,495 | 3,515 | 3,400 | 3,415 | 10,200 | 3,415 |
| 2019-08-13 | 3,515 | 3,580 | 3,410 | 3,470 | 17,500 | 3,470 |
| 2019-08-09 | 3,385 | 3,505 | 3,360 | 3,445 | 7,500 | 3,445 |
| 2019-08-08 | 3,420 | 3,420 | 3,345 | 3,370 | 9,300 | 3,370 |
| 2019-08-07 | 3,610 | 3,640 | 3,365 | 3,390 | 13,900 | 3,390 |
| 2019-08-06 | 3,275 | 3,610 | 3,275 | 3,600 | 18,600 | 3,600 |
| 2019-08-05 | 3,435 | 3,515 | 3,280 | 3,460 | 16,500 | 3,460 |
| 2019-08-02 | 3,380 | 3,455 | 3,380 | 3,430 | 9,400 | 3,430 |
| 2019-08-01 | 3,645 | 3,645 | 3,470 | 3,485 | 11,900 | 3,485 |
| 2019-07-31 | 3,715 | 3,715 | 3,530 | 3,650 | 27,200 | 3,650 |
| 2019-07-30 | 3,465 | 3,730 | 3,385 | 3,695 | 22,500 | 3,695 |
| 2019-07-29 | 3,580 | 3,605 | 3,440 | 3,465 | 10,800 | 3,465 |
| 2019-07-26 | 3,560 | 3,590 | 3,530 | 3,570 | 4,200 | 3,570 |
| 2019-07-25 | 3,570 | 3,635 | 3,495 | 3,580 | 5,200 | 3,580 |
| 2019-07-24 | 3,575 | 3,690 | 3,550 | 3,550 | 26,900 | 3,550 |
| 2019-07-23 | 3,395 | 3,565 | 3,380 | 3,525 | 16,600 | 3,525 |
| 2019-07-22 | 3,290 | 3,425 | 3,275 | 3,400 | 7,500 | 3,400 |
| 2019-07-19 | 3,150 | 3,420 | 3,150 | 3,360 | 19,300 | 3,360 |
| 2019-07-18 | 3,210 | 3,210 | 3,140 | 3,150 | 4,500 | 3,150 |
| 2019-07-17 | 3,250 | 3,295 | 2,990 | 3,260 | 36,600 | 3,260 |
| 2019-07-16 | 3,355 | 3,400 | 3,275 | 3,300 | 8,800 | 3,300 |
| 2019-07-12 | 3,430 | 3,535 | 3,380 | 3,400 | 9,900 | 3,400 |
| 2019-07-11 | 3,425 | 3,495 | 3,425 | 3,470 | 9,500 | 3,470 |
| 2019-07-10 | 3,350 | 3,475 | 3,350 | 3,440 | 6,400 | 3,440 |
| 2019-07-09 | 3,280 | 3,360 | 3,275 | 3,350 | 6,300 | 3,350 |
| 2019-07-08 | 3,475 | 3,475 | 3,290 | 3,325 | 21,800 | 3,325 |
| 2019-07-05 | 3,400 | 3,645 | 3,360 | 3,485 | 83,600 | 3,485 |
| 2019-07-04 | 3,015 | 3,370 | 2,984 | 3,370 | 52,300 | 3,370 |
| 2019-07-03 | 2,958 | 3,015 | 2,957 | 3,015 | 8,900 | 3,015 |
| 2019-07-02 | 3,010 | 3,020 | 2,956 | 2,969 | 9,300 | 2,969 |
| 2019-07-01 | 3,065 | 3,065 | 3,005 | 3,010 | 9,100 | 3,010 |
| 2019-06-28 | 3,015 | 3,095 | 2,992 | 3,040 | 18,200 | 3,040 |
| 2019-06-27 | 2,984 | 3,020 | 2,946 | 3,020 | 8,700 | 3,020 |
| 2019-06-26 | 2,848 | 2,990 | 2,848 | 2,960 | 11,600 | 2,960 |
| 2019-06-25 | 2,907 | 2,907 | 2,857 | 2,874 | 8,800 | 2,874 |
| 2019-06-24 | 2,924 | 2,955 | 2,838 | 2,924 | 11,100 | 2,924 |
| 2019-06-21 | 2,996 | 3,050 | 2,914 | 2,924 | 14,300 | 2,924 |
| 2019-06-20 | 2,910 | 3,035 | 2,854 | 3,035 | 17,200 | 3,035 |
| 2019-06-19 | 2,859 | 2,940 | 2,778 | 2,934 | 27,800 | 2,934 |
| 2019-06-18 | 2,990 | 3,015 | 2,751 | 2,860 | 52,500 | 2,860 |
| 2019-06-17 | 3,045 | 3,045 | 2,934 | 2,956 | 24,400 | 2,956 |
| 2019-06-14 | 2,954 | 3,035 | 2,952 | 3,025 | 25,600 | 3,025 |
| 2019-06-13 | 2,900 | 3,000 | 2,874 | 2,920 | 30,800 | 2,920 |
| 2019-06-12 | 3,190 | 3,205 | 2,865 | 2,920 | 137,900 | 2,920 |
| 2019-06-11 | 3,220 | 3,280 | 3,045 | 3,215 | 68,500 | 3,215 |
| 2019-06-10 | 3,120 | 3,270 | 3,005 | 3,240 | 56,600 | 3,240 |
| 2019-06-07 | 2,924 | 3,220 | 2,901 | 3,050 | 87,700 | 3,050 |
| 2019-06-06 | 2,864 | 3,025 | 2,670 | 2,923 | 79,400 | 2,923 |
| 2019-06-05 | 2,874 | 2,905 | 2,754 | 2,863 | 26,900 | 2,863 |
| 2019-06-04 | 2,706 | 2,840 | 2,697 | 2,840 | 40,300 | 2,840 |
| 2019-06-03 | 2,614 | 2,715 | 2,574 | 2,697 | 19,400 | 2,697 |
| 2019-05-31 | 2,653 | 2,684 | 2,624 | 2,638 | 16,300 | 2,638 |
| 2019-05-30 | 2,651 | 2,684 | 2,555 | 2,603 | 18,300 | 2,603 |
| 2019-05-29 | 2,535 | 2,603 | 2,486 | 2,601 | 14,200 | 2,601 |
| 2019-05-28 | 2,607 | 2,720 | 2,508 | 2,564 | 27,500 | 2,564 |
| 2019-05-27 | 2,386 | 2,678 | 2,384 | 2,557 | 40,000 | 2,557 |
| 2019-05-24 | 2,327 | 2,372 | 2,300 | 2,360 | 6,100 | 2,360 |
| 2019-05-23 | 2,455 | 2,455 | 2,334 | 2,380 | 5,700 | 2,380 |
| 2019-05-22 | 2,420 | 2,500 | 2,420 | 2,466 | 4,100 | 2,466 |
| 2019-05-21 | 2,394 | 2,433 | 2,392 | 2,426 | 3,000 | 2,426 |
| 2019-05-20 | 2,448 | 2,450 | 2,403 | 2,426 | 6,800 | 2,426 |
| 2019-05-17 | 2,380 | 2,477 | 2,380 | 2,433 | 7,900 | 2,433 |
| 2019-05-16 | 2,397 | 2,397 | 2,295 | 2,350 | 10,600 | 2,350 |
| 2019-05-15 | 2,325 | 2,475 | 2,307 | 2,397 | 19,800 | 2,397 |
| 2019-05-14 | 2,263 | 2,329 | 2,150 | 2,290 | 35,100 | 2,290 |
| 2019-05-13 | 2,453 | 2,480 | 2,363 | 2,363 | 12,900 | 2,363 |
| 2019-05-10 | 2,518 | 2,570 | 2,401 | 2,453 | 18,000 | 2,453 |
| 2019-05-09 | 2,625 | 2,625 | 2,451 | 2,494 | 19,100 | 2,494 |
| 2019-05-08 | 2,669 | 2,669 | 2,536 | 2,590 | 10,400 | 2,590 |
| 2019-05-07 | 2,641 | 2,730 | 2,592 | 2,669 | 18,900 | 2,669 |
| 2019-04-26 | 2,532 | 2,609 | 2,523 | 2,602 | 10,000 | 2,602 |
| 2019-04-25 | 2,565 | 2,598 | 2,519 | 2,582 | 9,800 | 2,582 |
| 2019-04-24 | 2,575 | 2,625 | 2,535 | 2,565 | 11,000 | 2,565 |
| 2019-04-23 | 2,587 | 2,587 | 2,471 | 2,528 | 15,200 | 2,528 |
| 2019-04-22 | 2,578 | 2,632 | 2,500 | 2,587 | 19,200 | 2,587 |
| 2019-04-19 | 2,600 | 2,669 | 2,550 | 2,578 | 19,900 | 2,578 |
| 2019-04-18 | 2,690 | 2,694 | 2,590 | 2,598 | 19,900 | 2,598 |
| 2019-04-17 | 2,623 | 2,768 | 2,582 | 2,690 | 41,200 | 2,690 |
| 2019-04-16 | 2,605 | 2,638 | 2,540 | 2,573 | 21,900 | 2,573 |
| 2019-04-15 | 2,688 | 2,751 | 2,556 | 2,590 | 24,900 | 2,590 |
| 2019-04-12 | 2,809 | 2,815 | 2,638 | 2,682 | 64,100 | 2,682 |
| 2019-04-11 | 2,553 | 3,005 | 2,475 | 2,859 | 285,600 | 2,859 |
| 2019-04-10 | 2,505 | 2,534 | 2,455 | 2,503 | 24,400 | 2,503 |
| 2019-04-09 | 2,685 | 2,699 | 2,550 | 2,582 | 17,600 | 2,582 |
| 2019-04-08 | 2,536 | 2,661 | 2,525 | 2,656 | 13,900 | 2,656 |
| 2019-04-05 | 2,470 | 2,520 | 2,403 | 2,511 | 9,800 | 2,511 |
| 2019-04-04 | 2,437 | 2,482 | 2,351 | 2,438 | 21,700 | 2,438 |
| 2019-04-03 | 2,480 | 2,599 | 2,432 | 2,435 | 38,300 | 2,435 |
| 2019-04-02 | 2,512 | 2,682 | 2,472 | 2,477 | 64,700 | 2,477 |
| 2019-04-01 | 2,489 | 2,548 | 2,476 | 2,497 | 11,900 | 2,497 |
| 2019-03-29 | 2,599 | 2,599 | 2,420 | 2,455 | 23,800 | 2,455 |
| 2019-03-28 | 2,674 | 2,675 | 2,522 | 2,566 | 23,700 | 2,566 |
| 2019-03-27 | 2,697 | 2,722 | 2,636 | 2,654 | 19,300 | 2,654 |
| 2019-03-26 | 2,622 | 2,650 | 2,609 | 2,650 | 7,400 | 2,650 |
| 2019-03-25 | 2,730 | 2,730 | 2,580 | 2,608 | 33,300 | 2,608 |
| 2019-03-22 | 2,845 | 2,900 | 2,800 | 2,817 | 8,900 | 2,817 |
| 2019-03-20 | 2,991 | 3,005 | 2,825 | 2,845 | 24,100 | 2,845 |
| 2019-03-19 | 2,632 | 2,898 | 2,632 | 2,841 | 32,800 | 2,841 |
| 2019-03-18 | 2,778 | 2,787 | 2,643 | 2,660 | 21,200 | 2,660 |
| 2019-03-15 | 2,881 | 2,885 | 2,687 | 2,734 | 34,200 | 2,734 |
| 2019-03-14 | 2,973 | 3,000 | 2,903 | 2,911 | 33,100 | 2,911 |
| 2019-03-13 | 3,250 | 3,250 | 2,861 | 2,943 | 118,200 | 2,943 |
| 2019-03-12 | 3,845 | 4,025 | 3,090 | 3,300 | 145,000 | 3,300 |
| 2019-03-11 | 3,850 | 3,865 | 3,685 | 3,790 | 20,400 | 3,790 |
| 2019-03-08 | 3,885 | 3,915 | 3,675 | 3,850 | 41,200 | 3,850 |
| 2019-03-07 | 3,735 | 3,920 | 3,655 | 3,895 | 40,300 | 3,895 |
| 2019-03-06 | 3,700 | 3,725 | 3,575 | 3,705 | 19,500 | 3,705 |
| 2019-03-05 | 3,760 | 3,840 | 3,675 | 3,705 | 18,500 | 3,705 |
| 2019-03-04 | 3,720 | 3,895 | 3,620 | 3,820 | 39,900 | 3,820 |
| 2019-03-01 | 3,645 | 3,860 | 3,635 | 3,730 | 40,900 | 3,730 |
| 2019-02-28 | 3,500 | 3,630 | 3,420 | 3,560 | 25,400 | 3,560 |
| 2019-02-27 | 3,400 | 3,480 | 3,400 | 3,445 | 8,700 | 3,445 |
| 2019-02-26 | 3,535 | 3,535 | 3,360 | 3,395 | 21,200 | 3,395 |
| 2019-02-25 | 3,650 | 3,650 | 3,455 | 3,505 | 23,700 | 3,505 |
| 2019-02-22 | 3,640 | 3,705 | 3,580 | 3,650 | 14,900 | 3,650 |
| 2019-02-21 | 3,780 | 3,850 | 3,560 | 3,650 | 26,300 | 3,650 |
| 2019-02-20 | 3,835 | 3,900 | 3,700 | 3,780 | 49,300 | 3,780 |
| 2019-02-19 | 3,795 | 3,845 | 3,615 | 3,835 | 53,800 | 3,835 |
| 2019-02-18 | 3,500 | 3,830 | 3,415 | 3,745 | 83,600 | 3,745 |
| 2019-02-15 | 3,400 | 3,495 | 3,365 | 3,370 | 37,300 | 3,370 |
| 2019-02-14 | 3,460 | 3,560 | 3,435 | 3,470 | 21,800 | 3,470 |
| 2019-02-13 | 3,480 | 3,560 | 3,415 | 3,430 | 21,700 | 3,430 |
| 2019-02-12 | 3,325 | 3,460 | 3,295 | 3,415 | 21,300 | 3,415 |
| 2019-02-08 | 3,350 | 3,385 | 3,255 | 3,300 | 20,000 | 3,300 |
| 2019-02-07 | 3,615 | 3,615 | 3,380 | 3,415 | 27,100 | 3,415 |
| 2019-02-06 | 3,830 | 3,830 | 3,540 | 3,560 | 37,700 | 3,560 |
| 2019-02-05 | 3,955 | 4,055 | 3,765 | 3,805 | 65,000 | 3,805 |
| 2019-02-04 | 3,780 | 4,090 | 3,740 | 3,915 | 99,900 | 3,915 |
| 2019-02-01 | 3,890 | 3,960 | 3,725 | 3,760 | 39,700 | 3,760 |
| 2019-01-31 | 3,775 | 4,020 | 3,535 | 3,775 | 92,100 | 3,775 |
| 2019-01-30 | 3,800 | 4,075 | 3,505 | 3,670 | 76,700 | 3,670 |
| 2019-01-29 | 3,375 | 4,100 | 3,375 | 4,080 | 91,500 | 4,080 |
| 2019-01-28 | 6,970 | 6,970 | 6,730 | 6,810 | 7,700 | 3,405 |
| 2019-01-25 | 7,090 | 7,110 | 6,600 | 6,900 | 28,200 | 3,450 |
| 2019-01-24 | 7,410 | 7,450 | 6,960 | 7,240 | 17,300 | 3,620 |
| 2019-01-23 | 7,580 | 7,840 | 7,190 | 7,310 | 86,600 | 3,655 |
| 2019-01-22 | 7,350 | 7,650 | 6,910 | 7,650 | 72,400 | 3,825 |
| 2019-01-21 | 6,000 | 6,650 | 5,860 | 6,650 | 28,100 | 3,325 |
| 2019-01-18 | 5,320 | 5,700 | 5,320 | 5,650 | 11,600 | 2,825 |
| 2019-01-17 | 5,150 | 5,210 | 5,060 | 5,210 | 3,400 | 2,605 |
| 2019-01-16 | 5,230 | 5,290 | 4,855 | 5,050 | 10,800 | 2,525 |
| 2019-01-15 | 5,320 | 5,500 | 5,230 | 5,230 | 4,400 | 2,615 |
| 2019-01-11 | 5,600 | 5,650 | 5,290 | 5,290 | 6,200 | 2,645 |
| 2019-01-10 | 5,600 | 5,800 | 5,550 | 5,550 | 7,000 | 2,775 |
| 2019-01-09 | 5,480 | 6,440 | 5,320 | 5,700 | 30,100 | 2,850 |
| 2019-01-08 | 4,920 | 5,480 | 4,920 | 5,480 | 9,800 | 2,740 |
| 2019-01-07 | 4,420 | 4,780 | 4,420 | 4,780 | 6,200 | 2,390 |
| 2019-01-04 | 4,210 | 4,440 | 4,105 | 4,395 | 3,400 | 2,197.50 |
分割・併合履歴 ： [2019-01-29]1株→2株
