6840 (株)AKIBAホールディングス 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 | 8,130 | 8,150 | 7,760 | 7,950 | 84,400 | 795 |
| 2019-12-27 | 8,310 | 8,410 | 7,910 | 8,000 | 115,600 | 800 |
| 2019-12-26 | 8,330 | 8,570 | 8,120 | 8,270 | 187,800 | 827 |
| 2019-12-25 | 8,220 | 8,530 | 8,070 | 8,340 | 227,300 | 834 |
| 2019-12-24 | 8,150 | 8,750 | 7,650 | 7,940 | 498,700 | 794 |
| 2019-12-23 | 7,700 | 7,970 | 7,610 | 7,880 | 163,100 | 788 |
| 2019-12-20 | 7,210 | 7,500 | 7,110 | 7,450 | 101,300 | 745 |
| 2019-12-19 | 6,990 | 7,200 | 6,810 | 7,140 | 75,500 | 714 |
| 2019-12-18 | 6,950 | 7,130 | 6,730 | 6,890 | 54,900 | 689 |
| 2019-12-17 | 7,330 | 7,390 | 6,770 | 6,910 | 124,500 | 691 |
| 2019-12-16 | 7,040 | 7,550 | 6,940 | 7,420 | 141,400 | 742 |
| 2019-12-13 | 6,750 | 7,080 | 6,630 | 7,080 | 76,900 | 708 |
| 2019-12-12 | 6,930 | 6,950 | 6,630 | 6,650 | 46,300 | 665 |
| 2019-12-11 | 7,000 | 7,130 | 6,740 | 6,830 | 72,500 | 683 |
| 2019-12-10 | 6,750 | 7,120 | 6,580 | 7,020 | 83,300 | 702 |
| 2019-12-09 | 7,040 | 7,100 | 6,750 | 6,780 | 112,000 | 678 |
| 2019-12-06 | 6,730 | 6,930 | 6,530 | 6,840 | 119,300 | 684 |
| 2019-12-05 | 7,200 | 7,310 | 6,610 | 6,660 | 223,000 | 666 |
| 2019-12-04 | 7,690 | 7,990 | 7,330 | 7,330 | 167,200 | 733 |
| 2019-12-03 | 7,800 | 8,400 | 7,610 | 7,840 | 433,100 | 784 |
| 2019-12-02 | 7,160 | 7,930 | 7,160 | 7,810 | 600,400 | 781 |
| 2019-11-29 | 6,210 | 7,110 | 6,210 | 6,930 | 399,800 | 693 |
| 2019-11-28 | 6,330 | 6,340 | 6,030 | 6,120 | 153,900 | 612 |
| 2019-11-27 | 6,310 | 6,830 | 6,070 | 6,430 | 350,100 | 643 |
| 2019-11-26 | 6,920 | 7,620 | 6,500 | 6,540 | 724,600 | 654 |
| 2019-11-25 | 6,700 | 7,130 | 6,430 | 6,620 | 215,200 | 662 |
| 2019-11-22 | 6,130 | 6,780 | 6,020 | 6,730 | 218,300 | 673 |
| 2019-11-21 | 5,840 | 6,330 | 5,610 | 6,220 | 203,800 | 622 |
| 2019-11-20 | 5,450 | 5,780 | 5,310 | 5,640 | 134,300 | 564 |
| 2019-11-19 | 5,200 | 5,860 | 5,080 | 5,650 | 205,100 | 565 |
| 2019-11-18 | 5,150 | 5,590 | 4,950 | 5,040 | 206,800 | 504 |
| 2019-11-15 | 4,625 | 5,230 | 4,625 | 5,230 | 165,000 | 523 |
| 2019-11-14 | 4,645 | 4,755 | 4,490 | 4,525 | 112,500 | 452.50 |
| 2019-11-13 | 4,455 | 4,670 | 4,220 | 4,605 | 201,400 | 460.50 |
| 2019-11-12 | 3,890 | 4,315 | 3,795 | 4,315 | 232,500 | 431.50 |
| 2019-11-11 | 3,515 | 3,615 | 3,475 | 3,615 | 25,800 | 361.50 |
| 2019-11-08 | 3,405 | 3,515 | 3,405 | 3,515 | 13,800 | 351.50 |
| 2019-11-07 | 3,505 | 3,505 | 3,400 | 3,425 | 13,600 | 342.50 |
| 2019-11-06 | 3,570 | 3,580 | 3,505 | 3,520 | 13,300 | 352 |
| 2019-11-05 | 3,600 | 3,630 | 3,505 | 3,550 | 36,500 | 355 |
| 2019-11-01 | 3,365 | 3,470 | 3,350 | 3,460 | 11,600 | 346 |
| 2019-10-31 | 3,335 | 3,405 | 3,290 | 3,400 | 17,900 | 340 |
| 2019-10-30 | 3,335 | 3,400 | 3,270 | 3,295 | 27,400 | 329.50 |
| 2019-10-29 | 3,425 | 3,660 | 3,395 | 3,395 | 73,800 | 339.50 |
| 2019-10-28 | 3,400 | 3,450 | 3,340 | 3,360 | 27,300 | 336 |
| 2019-10-25 | 3,445 | 3,445 | 3,365 | 3,385 | 17,900 | 338.50 |
| 2019-10-24 | 3,345 | 3,420 | 3,325 | 3,415 | 25,900 | 341.50 |
| 2019-10-23 | 3,250 | 3,355 | 3,235 | 3,345 | 24,600 | 334.50 |
| 2019-10-21 | 3,230 | 3,270 | 3,210 | 3,260 | 7,400 | 326 |
| 2019-10-18 | 3,240 | 3,255 | 3,190 | 3,245 | 8,400 | 324.50 |
| 2019-10-17 | 3,195 | 3,245 | 3,115 | 3,225 | 16,800 | 322.50 |
| 2019-10-16 | 3,155 | 3,260 | 3,125 | 3,150 | 22,000 | 315 |
| 2019-10-15 | 3,130 | 3,135 | 3,100 | 3,100 | 5,400 | 310 |
| 2019-10-11 | 3,070 | 3,100 | 3,030 | 3,070 | 10,700 | 307 |
| 2019-10-10 | 3,095 | 3,095 | 3,040 | 3,080 | 8,800 | 308 |
| 2019-10-09 | 3,110 | 3,110 | 3,085 | 3,095 | 6,100 | 309.50 |
| 2019-10-08 | 3,100 | 3,135 | 3,095 | 3,120 | 6,000 | 312 |
| 2019-10-07 | 3,130 | 3,130 | 3,080 | 3,110 | 3,500 | 311 |
| 2019-10-04 | 3,135 | 3,135 | 3,070 | 3,070 | 7,300 | 307 |
| 2019-10-03 | 3,150 | 3,150 | 3,070 | 3,120 | 15,000 | 312 |
| 2019-10-02 | 3,190 | 3,200 | 3,170 | 3,190 | 5,000 | 319 |
| 2019-10-01 | 3,155 | 3,255 | 3,110 | 3,250 | 13,600 | 325 |
| 2019-09-30 | 3,150 | 3,215 | 3,095 | 3,100 | 15,400 | 310 |
| 2019-09-27 | 3,240 | 3,290 | 3,140 | 3,170 | 17,900 | 317 |
| 2019-09-26 | 3,375 | 3,375 | 3,275 | 3,295 | 11,300 | 329.50 |
| 2019-09-25 | 3,305 | 3,390 | 3,305 | 3,315 | 17,500 | 331.50 |
| 2019-09-24 | 3,235 | 3,400 | 3,175 | 3,400 | 39,800 | 340 |
| 2019-09-20 | 3,155 | 3,225 | 3,050 | 3,225 | 61,500 | 322.50 |
| 2019-09-19 | 2,989 | 3,025 | 2,918 | 2,965 | 8,000 | 296.50 |
| 2019-09-18 | 3,070 | 3,085 | 2,926 | 2,960 | 22,600 | 296 |
| 2019-09-17 | 3,080 | 3,140 | 3,055 | 3,070 | 8,300 | 307 |
| 2019-09-13 | 3,085 | 3,115 | 3,040 | 3,065 | 7,000 | 306.50 |
| 2019-09-12 | 3,150 | 3,160 | 3,050 | 3,050 | 11,700 | 305 |
| 2019-09-11 | 3,070 | 3,200 | 3,040 | 3,120 | 9,300 | 312 |
| 2019-09-10 | 3,210 | 3,250 | 3,090 | 3,090 | 18,800 | 309 |
| 2019-09-09 | 3,060 | 3,210 | 3,050 | 3,190 | 25,200 | 319 |
| 2019-09-06 | 3,065 | 3,110 | 3,025 | 3,085 | 15,800 | 308.50 |
| 2019-09-05 | 3,060 | 3,060 | 2,980 | 3,045 | 14,600 | 304.50 |
| 2019-09-04 | 3,010 | 3,030 | 2,981 | 3,015 | 11,300 | 301.50 |
| 2019-09-03 | 3,035 | 3,090 | 3,020 | 3,030 | 9,900 | 303 |
| 2019-09-02 | 2,956 | 3,060 | 2,956 | 3,035 | 10,400 | 303.50 |
| 2019-08-30 | 2,869 | 3,025 | 2,869 | 2,964 | 22,500 | 296.40 |
| 2019-08-29 | 2,950 | 2,998 | 2,865 | 2,869 | 23,700 | 286.90 |
| 2019-08-28 | 3,010 | 3,040 | 2,955 | 2,960 | 11,800 | 296 |
| 2019-08-27 | 3,030 | 3,080 | 2,980 | 2,994 | 16,800 | 299.40 |
| 2019-08-26 | 3,050 | 3,085 | 2,866 | 2,979 | 28,800 | 297.90 |
| 2019-08-23 | 3,085 | 3,150 | 3,065 | 3,135 | 16,700 | 313.50 |
| 2019-08-22 | 3,230 | 3,240 | 3,075 | 3,080 | 20,200 | 308 |
| 2019-08-21 | 3,190 | 3,225 | 3,120 | 3,205 | 14,600 | 320.50 |
| 2019-08-20 | 3,075 | 3,190 | 3,075 | 3,155 | 12,900 | 315.50 |
| 2019-08-19 | 3,240 | 3,275 | 3,085 | 3,090 | 31,700 | 309 |
| 2019-08-16 | 3,085 | 3,180 | 3,085 | 3,115 | 20,000 | 311.50 |
| 2019-08-15 | 2,970 | 3,115 | 2,946 | 3,085 | 55,000 | 308.50 |
| 2019-08-14 | 3,225 | 3,265 | 3,170 | 3,170 | 44,000 | 317 |
| 2019-08-13 | 3,230 | 3,390 | 3,155 | 3,155 | 142,800 | 315.50 |
| 2019-08-09 | 3,370 | 3,370 | 3,370 | 3,370 | 13,100 | 337 |
| 2019-08-08 | 2,790 | 2,877 | 2,759 | 2,869 | 21,400 | 286.90 |
| 2019-08-07 | 2,876 | 2,878 | 2,767 | 2,810 | 17,000 | 281 |
| 2019-08-06 | 2,706 | 2,849 | 2,680 | 2,811 | 75,700 | 281.10 |
| 2019-08-05 | 3,075 | 3,090 | 2,877 | 2,899 | 48,700 | 289.90 |
| 2019-08-02 | 3,100 | 3,175 | 3,080 | 3,130 | 20,100 | 313 |
| 2019-08-01 | 3,170 | 3,255 | 3,130 | 3,170 | 29,200 | 317 |
| 2019-07-31 | 3,055 | 3,185 | 3,030 | 3,185 | 22,400 | 318.50 |
| 2019-07-30 | 3,080 | 3,115 | 3,050 | 3,105 | 17,800 | 310.50 |
| 2019-07-29 | 3,090 | 3,090 | 3,000 | 3,045 | 22,000 | 304.50 |
| 2019-07-26 | 3,200 | 3,280 | 3,075 | 3,090 | 29,200 | 309 |
| 2019-07-25 | 3,035 | 3,235 | 3,000 | 3,235 | 32,400 | 323.50 |
| 2019-07-24 | 3,125 | 3,135 | 3,050 | 3,065 | 14,100 | 306.50 |
| 2019-07-23 | 3,105 | 3,195 | 3,105 | 3,125 | 14,100 | 312.50 |
| 2019-07-22 | 3,165 | 3,165 | 3,095 | 3,115 | 4,800 | 311.50 |
| 2019-07-19 | 3,080 | 3,180 | 3,060 | 3,100 | 15,200 | 310 |
| 2019-07-18 | 3,100 | 3,140 | 3,050 | 3,060 | 12,700 | 306 |
| 2019-07-17 | 3,080 | 3,185 | 2,991 | 3,170 | 29,000 | 317 |
| 2019-07-16 | 3,115 | 3,215 | 3,060 | 3,135 | 30,700 | 313.50 |
| 2019-07-12 | 3,405 | 3,415 | 3,230 | 3,230 | 39,000 | 323 |
| 2019-07-11 | 3,480 | 3,515 | 3,375 | 3,420 | 22,500 | 342 |
| 2019-07-10 | 3,325 | 3,475 | 3,290 | 3,465 | 45,600 | 346.50 |
| 2019-07-09 | 3,330 | 3,345 | 3,295 | 3,305 | 23,500 | 330.50 |
| 2019-07-08 | 3,445 | 3,475 | 3,340 | 3,355 | 28,700 | 335.50 |
| 2019-07-05 | 3,385 | 3,425 | 3,300 | 3,410 | 45,100 | 341 |
| 2019-07-04 | 3,490 | 3,515 | 3,380 | 3,405 | 42,200 | 340.50 |
| 2019-07-03 | 3,615 | 3,680 | 3,485 | 3,500 | 65,900 | 350 |
| 2019-07-02 | 3,525 | 3,640 | 3,455 | 3,630 | 104,200 | 363 |
| 2019-07-01 | 3,450 | 3,555 | 3,360 | 3,415 | 62,500 | 341.50 |
| 2019-06-28 | 3,360 | 3,455 | 3,260 | 3,380 | 74,000 | 338 |
| 2019-06-27 | 3,430 | 3,480 | 3,370 | 3,425 | 47,700 | 342.50 |
| 2019-06-26 | 3,470 | 3,490 | 3,300 | 3,370 | 88,500 | 337 |
| 2019-06-25 | 3,585 | 3,655 | 3,485 | 3,540 | 108,400 | 354 |
| 2019-06-24 | 4,040 | 4,040 | 3,680 | 3,705 | 152,300 | 370.50 |
| 2019-06-21 | 4,190 | 4,240 | 4,005 | 4,085 | 69,200 | 408.50 |
| 2019-06-20 | 4,100 | 4,250 | 3,960 | 4,225 | 98,300 | 422.50 |
| 2019-06-19 | 4,125 | 4,125 | 3,870 | 4,040 | 76,000 | 404 |
| 2019-06-18 | 3,815 | 4,135 | 3,795 | 3,995 | 120,500 | 399.50 |
| 2019-06-17 | 3,960 | 3,965 | 3,765 | 3,815 | 57,100 | 381.50 |
| 2019-06-14 | 3,845 | 4,000 | 3,810 | 3,890 | 45,300 | 389 |
| 2019-06-13 | 4,245 | 4,265 | 3,790 | 3,865 | 89,200 | 386.50 |
| 2019-06-12 | 4,180 | 4,430 | 4,170 | 4,295 | 35,100 | 429.50 |
| 2019-06-11 | 4,315 | 4,550 | 4,170 | 4,215 | 89,200 | 421.50 |
| 2019-06-10 | 4,650 | 4,715 | 4,130 | 4,305 | 139,400 | 430.50 |
| 2019-06-07 | 4,460 | 4,625 | 4,320 | 4,590 | 62,900 | 459 |
| 2019-06-06 | 4,420 | 4,490 | 4,245 | 4,440 | 98,500 | 444 |
| 2019-06-05 | 4,175 | 4,415 | 4,115 | 4,415 | 95,200 | 441.50 |
| 2019-06-04 | 4,050 | 4,125 | 3,945 | 4,035 | 77,200 | 403.50 |
| 2019-06-03 | 3,875 | 4,035 | 3,750 | 3,915 | 93,200 | 391.50 |
| 2019-05-31 | 3,695 | 4,160 | 3,680 | 3,760 | 167,700 | 376 |
| 2019-05-30 | 3,685 | 3,890 | 3,620 | 3,635 | 47,900 | 363.50 |
| 2019-05-29 | 3,520 | 3,760 | 3,440 | 3,705 | 52,600 | 370.50 |
| 2019-05-28 | 3,500 | 3,530 | 3,420 | 3,530 | 14,100 | 353 |
| 2019-05-27 | 3,600 | 3,600 | 3,390 | 3,480 | 41,900 | 348 |
| 2019-05-24 | 3,300 | 3,555 | 3,250 | 3,490 | 45,100 | 349 |
| 2019-05-23 | 3,300 | 3,410 | 3,265 | 3,315 | 28,800 | 331.50 |
| 2019-05-22 | 3,355 | 3,390 | 3,215 | 3,265 | 45,300 | 326.50 |
| 2019-05-21 | 3,535 | 3,560 | 3,305 | 3,320 | 58,100 | 332 |
| 2019-05-20 | 3,455 | 3,700 | 3,385 | 3,565 | 84,000 | 356.50 |
| 2019-05-17 | 3,500 | 3,670 | 3,330 | 3,430 | 64,200 | 343 |
| 2019-05-16 | 3,395 | 3,470 | 3,245 | 3,435 | 64,600 | 343.50 |
| 2019-05-15 | 3,205 | 3,470 | 3,205 | 3,460 | 167,000 | 346 |
| 2019-05-14 | 2,850 | 2,995 | 2,669 | 2,973 | 81,800 | 297.30 |
| 2019-05-13 | 3,005 | 3,205 | 2,968 | 2,978 | 77,800 | 297.80 |
| 2019-05-10 | 3,300 | 3,480 | 2,998 | 3,020 | 285,700 | 302 |
| 2019-05-09 | 3,315 | 3,315 | 3,315 | 3,315 | 39,400 | 331.50 |
| 2019-05-08 | 2,827 | 2,827 | 2,748 | 2,811 | 8,500 | 281.10 |
| 2019-05-07 | 2,726 | 2,829 | 2,726 | 2,814 | 21,800 | 281.40 |
| 2019-04-26 | 2,618 | 2,716 | 2,584 | 2,707 | 19,400 | 270.70 |
| 2019-04-25 | 2,712 | 2,712 | 2,603 | 2,653 | 7,800 | 265.30 |
| 2019-04-24 | 2,712 | 2,731 | 2,650 | 2,662 | 11,800 | 266.20 |
| 2019-04-23 | 2,751 | 2,751 | 2,639 | 2,662 | 16,900 | 266.20 |
| 2019-04-22 | 2,825 | 2,849 | 2,736 | 2,740 | 26,200 | 274 |
| 2019-04-19 | 2,857 | 2,881 | 2,780 | 2,805 | 14,700 | 280.50 |
| 2019-04-18 | 2,875 | 3,040 | 2,838 | 2,856 | 49,500 | 285.60 |
| 2019-04-17 | 2,832 | 2,838 | 2,738 | 2,825 | 21,700 | 282.50 |
| 2019-04-16 | 2,861 | 2,861 | 2,771 | 2,801 | 10,500 | 280.10 |
| 2019-04-15 | 2,837 | 2,869 | 2,790 | 2,861 | 18,100 | 286.10 |
| 2019-04-12 | 2,826 | 2,898 | 2,786 | 2,813 | 20,200 | 281.30 |
| 2019-04-11 | 2,912 | 2,961 | 2,781 | 2,821 | 37,900 | 282.10 |
| 2019-04-10 | 2,869 | 2,946 | 2,815 | 2,910 | 25,600 | 291 |
| 2019-04-09 | 2,797 | 2,980 | 2,700 | 2,941 | 71,300 | 294.10 |
| 2019-04-08 | 2,797 | 2,929 | 2,750 | 2,820 | 29,800 | 282 |
| 2019-04-05 | 2,831 | 2,886 | 2,730 | 2,749 | 18,600 | 274.90 |
| 2019-04-04 | 2,748 | 2,919 | 2,716 | 2,833 | 45,600 | 283.30 |
| 2019-04-03 | 2,616 | 2,715 | 2,603 | 2,698 | 12,400 | 269.80 |
| 2019-04-02 | 2,750 | 2,750 | 2,602 | 2,608 | 11,700 | 260.80 |
| 2019-04-01 | 2,643 | 2,839 | 2,643 | 2,700 | 22,500 | 270 |
| 2019-03-29 | 2,650 | 2,667 | 2,586 | 2,617 | 16,300 | 261.70 |
| 2019-03-28 | 2,720 | 2,750 | 2,649 | 2,660 | 10,700 | 266 |
| 2019-03-27 | 2,605 | 2,775 | 2,605 | 2,770 | 22,400 | 277 |
| 2019-03-26 | 2,605 | 2,605 | 2,547 | 2,572 | 3,900 | 257.20 |
| 2019-03-25 | 2,511 | 2,583 | 2,471 | 2,583 | 17,100 | 258.30 |
| 2019-03-22 | 2,678 | 2,678 | 2,587 | 2,595 | 12,600 | 259.50 |
| 2019-03-20 | 2,695 | 2,700 | 2,624 | 2,628 | 13,400 | 262.80 |
| 2019-03-19 | 2,633 | 2,714 | 2,580 | 2,672 | 20,400 | 267.20 |
| 2019-03-18 | 2,714 | 2,723 | 2,618 | 2,631 | 21,100 | 263.10 |
| 2019-03-15 | 2,751 | 2,869 | 2,686 | 2,705 | 31,600 | 270.50 |
| 2019-03-14 | 2,865 | 2,929 | 2,711 | 2,748 | 43,600 | 274.80 |
| 2019-03-13 | 2,813 | 2,858 | 2,711 | 2,765 | 35,500 | 276.50 |
| 2019-03-12 | 2,780 | 3,050 | 2,780 | 2,890 | 89,200 | 289 |
| 2019-03-11 | 2,660 | 2,725 | 2,551 | 2,699 | 27,500 | 269.90 |
| 2019-03-08 | 2,700 | 2,705 | 2,550 | 2,650 | 47,400 | 265 |
| 2019-03-07 | 2,861 | 2,861 | 2,760 | 2,798 | 31,000 | 279.80 |
| 2019-03-06 | 2,992 | 3,010 | 2,895 | 2,905 | 25,600 | 290.50 |
| 2019-03-05 | 2,990 | 3,100 | 2,970 | 3,010 | 36,500 | 301 |
| 2019-03-04 | 3,025 | 3,085 | 2,926 | 3,050 | 42,400 | 305 |
| 2019-03-01 | 2,820 | 3,080 | 2,820 | 2,971 | 55,300 | 297.10 |
| 2019-02-28 | 2,970 | 2,989 | 2,800 | 2,805 | 35,900 | 280.50 |
| 2019-02-27 | 2,880 | 2,989 | 2,862 | 2,930 | 33,900 | 293 |
| 2019-02-26 | 2,989 | 3,190 | 2,836 | 2,850 | 101,400 | 285 |
| 2019-02-25 | 3,065 | 3,120 | 2,890 | 2,915 | 89,100 | 291.50 |
| 2019-02-22 | 2,690 | 3,190 | 2,650 | 3,135 | 191,700 | 313.50 |
| 2019-02-21 | 2,800 | 2,800 | 2,638 | 2,688 | 43,300 | 268.80 |
| 2019-02-20 | 2,776 | 2,879 | 2,732 | 2,775 | 51,900 | 277.50 |
| 2019-02-19 | 2,903 | 2,964 | 2,715 | 2,752 | 89,300 | 275.20 |
| 2019-02-18 | 2,980 | 3,040 | 2,754 | 2,940 | 102,100 | 294 |
| 2019-02-15 | 2,865 | 3,045 | 2,794 | 2,981 | 166,200 | 298.10 |
| 2019-02-14 | 2,703 | 2,926 | 2,676 | 2,850 | 251,000 | 285 |
| 2019-02-13 | 2,288 | 2,444 | 2,231 | 2,426 | 37,900 | 242.60 |
| 2019-02-12 | 2,188 | 2,285 | 2,100 | 2,238 | 23,200 | 223.80 |
| 2019-02-08 | 2,347 | 2,347 | 2,137 | 2,138 | 44,600 | 213.80 |
| 2019-02-07 | 2,539 | 2,539 | 2,384 | 2,418 | 31,400 | 241.80 |
| 2019-02-06 | 2,612 | 2,665 | 2,458 | 2,502 | 37,900 | 250.20 |
| 2019-02-05 | 2,657 | 2,700 | 2,515 | 2,607 | 73,700 | 260.70 |
| 2019-02-04 | 2,374 | 2,774 | 2,360 | 2,610 | 179,200 | 261 |
| 2019-02-01 | 2,063 | 2,360 | 2,050 | 2,274 | 92,800 | 227.40 |
| 2019-01-31 | 1,952 | 2,079 | 1,952 | 1,973 | 23,000 | 197.30 |
| 2019-01-30 | 2,105 | 2,117 | 1,937 | 1,937 | 41,200 | 193.70 |
| 2019-01-29 | 2,127 | 2,339 | 2,127 | 2,150 | 61,600 | 215 |
| 2019-01-28 | 1,907 | 2,288 | 1,878 | 2,153 | 92,000 | 215.30 |
| 2019-01-25 | 1,868 | 2,097 | 1,868 | 1,945 | 25,800 | 194.50 |
| 2019-01-24 | 1,906 | 1,947 | 1,870 | 1,881 | 5,200 | 188.10 |
| 2019-01-23 | 1,830 | 1,979 | 1,829 | 1,920 | 15,000 | 192 |
| 2019-01-22 | 1,925 | 1,927 | 1,822 | 1,830 | 11,000 | 183 |
| 2019-01-21 | 2,050 | 2,075 | 1,924 | 1,943 | 13,800 | 194.30 |
| 2019-01-18 | 1,984 | 1,991 | 1,911 | 1,920 | 18,800 | 192 |
| 2019-01-17 | 2,170 | 2,170 | 1,990 | 2,009 | 25,800 | 200.90 |
| 2019-01-16 | 2,130 | 2,193 | 2,080 | 2,155 | 22,100 | 215.50 |
| 2019-01-15 | 2,090 | 2,250 | 2,061 | 2,180 | 47,600 | 218 |
| 2019-01-11 | 1,960 | 2,190 | 1,858 | 2,040 | 71,300 | 204 |
| 2019-01-10 | 2,250 | 2,380 | 1,895 | 2,060 | 185,500 | 206 |
| 2019-01-09 | 2,000 | 2,055 | 1,966 | 2,055 | 57,000 | 205.50 |
| 2019-01-08 | 1,475 | 1,655 | 1,475 | 1,655 | 13,100 | 165.50 |
| 2019-01-07 | 1,442 | 1,443 | 1,343 | 1,355 | 7,700 | 135.50 |
| 2019-01-04 | 1,150 | 1,250 | 1,150 | 1,232 | 21,000 | 123.20 |
分割・併合履歴 ： [2021-06-29]1株→10株 [2018-09-26]1株→0.1株 [2000-08-28]1株→1.1株 [1999-03-26]1株→1.1株
