7817 パラマウントベッドホールディングス(株) 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 | 4,645 | 4,645 | 4,555 | 4,570 | 48,300 | 2,285 |
| 2019-12-27 | 4,645 | 4,690 | 4,645 | 4,675 | 26,300 | 2,337.50 |
| 2019-12-26 | 4,670 | 4,670 | 4,595 | 4,645 | 84,400 | 2,322.50 |
| 2019-12-25 | 4,660 | 4,715 | 4,660 | 4,670 | 30,100 | 2,335 |
| 2019-12-24 | 4,655 | 4,730 | 4,655 | 4,685 | 73,200 | 2,342.50 |
| 2019-12-23 | 4,680 | 4,700 | 4,670 | 4,675 | 52,900 | 2,337.50 |
| 2019-12-20 | 4,610 | 4,690 | 4,595 | 4,680 | 69,800 | 2,340 |
| 2019-12-19 | 4,610 | 4,640 | 4,595 | 4,630 | 57,300 | 2,315 |
| 2019-12-18 | 4,565 | 4,625 | 4,540 | 4,620 | 67,400 | 2,310 |
| 2019-12-17 | 4,630 | 4,630 | 4,555 | 4,565 | 80,400 | 2,282.50 |
| 2019-12-16 | 4,605 | 4,605 | 4,560 | 4,560 | 52,000 | 2,280 |
| 2019-12-13 | 4,600 | 4,620 | 4,555 | 4,600 | 111,000 | 2,300 |
| 2019-12-12 | 4,605 | 4,610 | 4,545 | 4,550 | 82,500 | 2,275 |
| 2019-12-11 | 4,620 | 4,635 | 4,570 | 4,590 | 112,000 | 2,295 |
| 2019-12-10 | 4,500 | 4,575 | 4,500 | 4,565 | 83,300 | 2,282.50 |
| 2019-12-09 | 4,500 | 4,540 | 4,490 | 4,525 | 96,200 | 2,262.50 |
| 2019-12-06 | 4,370 | 4,435 | 4,360 | 4,435 | 84,900 | 2,217.50 |
| 2019-12-05 | 4,315 | 4,370 | 4,315 | 4,345 | 63,900 | 2,172.50 |
| 2019-12-04 | 4,240 | 4,325 | 4,220 | 4,325 | 67,700 | 2,162.50 |
| 2019-12-03 | 4,250 | 4,250 | 4,205 | 4,240 | 50,200 | 2,120 |
| 2019-12-02 | 4,285 | 4,320 | 4,255 | 4,310 | 45,700 | 2,155 |
| 2019-11-29 | 4,320 | 4,350 | 4,270 | 4,300 | 78,700 | 2,150 |
| 2019-11-28 | 4,210 | 4,210 | 4,140 | 4,140 | 23,300 | 2,070 |
| 2019-11-27 | 4,175 | 4,210 | 4,165 | 4,205 | 19,800 | 2,102.50 |
| 2019-11-26 | 4,210 | 4,210 | 4,120 | 4,175 | 29,700 | 2,087.50 |
| 2019-11-25 | 4,240 | 4,245 | 4,175 | 4,175 | 20,700 | 2,087.50 |
| 2019-11-22 | 4,195 | 4,210 | 4,160 | 4,185 | 27,600 | 2,092.50 |
| 2019-11-21 | 4,175 | 4,175 | 4,090 | 4,170 | 25,600 | 2,085 |
| 2019-11-20 | 4,200 | 4,200 | 4,145 | 4,175 | 21,700 | 2,087.50 |
| 2019-11-19 | 4,250 | 4,250 | 4,185 | 4,205 | 25,900 | 2,102.50 |
| 2019-11-18 | 4,270 | 4,305 | 4,205 | 4,235 | 33,600 | 2,117.50 |
| 2019-11-15 | 4,300 | 4,300 | 4,255 | 4,275 | 33,300 | 2,137.50 |
| 2019-11-14 | 4,330 | 4,330 | 4,210 | 4,250 | 55,600 | 2,125 |
| 2019-11-13 | 4,300 | 4,345 | 4,300 | 4,315 | 69,000 | 2,157.50 |
| 2019-11-12 | 4,230 | 4,285 | 4,180 | 4,280 | 54,200 | 2,140 |
| 2019-11-11 | 4,240 | 4,245 | 4,160 | 4,200 | 41,700 | 2,100 |
| 2019-11-08 | 4,185 | 4,195 | 4,160 | 4,170 | 45,600 | 2,085 |
| 2019-11-07 | 4,155 | 4,200 | 4,125 | 4,140 | 42,900 | 2,070 |
| 2019-11-06 | 4,195 | 4,195 | 4,150 | 4,185 | 35,800 | 2,092.50 |
| 2019-11-05 | 4,320 | 4,335 | 4,190 | 4,220 | 56,400 | 2,110 |
| 2019-11-01 | 4,035 | 4,180 | 4,035 | 4,180 | 49,200 | 2,090 |
| 2019-10-31 | 4,175 | 4,195 | 4,135 | 4,175 | 42,600 | 2,087.50 |
| 2019-10-30 | 4,100 | 4,185 | 4,095 | 4,180 | 113,900 | 2,090 |
| 2019-10-29 | 4,055 | 4,120 | 4,055 | 4,080 | 65,100 | 2,040 |
| 2019-10-28 | 4,050 | 4,050 | 3,975 | 4,035 | 96,000 | 2,017.50 |
| 2019-10-25 | 4,105 | 4,105 | 4,035 | 4,090 | 41,400 | 2,045 |
| 2019-10-24 | 4,130 | 4,130 | 4,075 | 4,090 | 38,300 | 2,045 |
| 2019-10-23 | 4,125 | 4,130 | 4,085 | 4,130 | 43,600 | 2,065 |
| 2019-10-21 | 4,085 | 4,125 | 4,060 | 4,110 | 29,500 | 2,055 |
| 2019-10-18 | 4,135 | 4,195 | 4,065 | 4,070 | 48,000 | 2,035 |
| 2019-10-17 | 4,135 | 4,145 | 4,095 | 4,120 | 65,200 | 2,060 |
| 2019-10-16 | 4,080 | 4,150 | 4,060 | 4,150 | 61,400 | 2,075 |
| 2019-10-15 | 4,025 | 4,030 | 3,965 | 4,010 | 52,400 | 2,005 |
| 2019-10-11 | 3,945 | 3,955 | 3,900 | 3,945 | 48,100 | 1,972.50 |
| 2019-10-10 | 3,925 | 3,940 | 3,855 | 3,910 | 54,200 | 1,955 |
| 2019-10-09 | 3,905 | 3,905 | 3,870 | 3,905 | 54,900 | 1,952.50 |
| 2019-10-08 | 3,955 | 3,970 | 3,935 | 3,970 | 50,500 | 1,985 |
| 2019-10-07 | 3,895 | 3,920 | 3,880 | 3,905 | 33,500 | 1,952.50 |
| 2019-10-04 | 3,870 | 3,935 | 3,855 | 3,920 | 64,100 | 1,960 |
| 2019-10-03 | 3,850 | 3,880 | 3,815 | 3,875 | 49,100 | 1,937.50 |
| 2019-10-02 | 3,945 | 3,970 | 3,920 | 3,920 | 50,900 | 1,960 |
| 2019-10-01 | 3,940 | 3,990 | 3,940 | 3,955 | 61,500 | 1,977.50 |
| 2019-09-30 | 3,955 | 3,965 | 3,910 | 3,925 | 58,500 | 1,962.50 |
| 2019-09-27 | 4,130 | 4,130 | 3,965 | 3,995 | 59,100 | 1,997.50 |
| 2019-09-26 | 4,180 | 4,180 | 4,115 | 4,135 | 64,600 | 2,067.50 |
| 2019-09-25 | 4,105 | 4,130 | 4,075 | 4,115 | 49,000 | 2,057.50 |
| 2019-09-24 | 4,065 | 4,155 | 4,055 | 4,105 | 88,500 | 2,052.50 |
| 2019-09-20 | 4,080 | 4,090 | 4,035 | 4,065 | 61,700 | 2,032.50 |
| 2019-09-19 | 4,025 | 4,090 | 4,015 | 4,065 | 76,200 | 2,032.50 |
| 2019-09-18 | 4,060 | 4,060 | 4,020 | 4,035 | 50,200 | 2,017.50 |
| 2019-09-17 | 4,125 | 4,135 | 4,095 | 4,125 | 43,900 | 2,062.50 |
| 2019-09-13 | 4,105 | 4,110 | 4,035 | 4,105 | 74,000 | 2,052.50 |
| 2019-09-12 | 4,105 | 4,105 | 4,045 | 4,070 | 61,500 | 2,035 |
| 2019-09-11 | 4,050 | 4,070 | 4,020 | 4,060 | 78,100 | 2,030 |
| 2019-09-10 | 3,995 | 4,050 | 3,970 | 4,050 | 58,900 | 2,025 |
| 2019-09-09 | 4,005 | 4,020 | 3,980 | 4,010 | 35,300 | 2,005 |
| 2019-09-06 | 3,970 | 4,010 | 3,960 | 3,990 | 47,300 | 1,995 |
| 2019-09-05 | 3,905 | 3,985 | 3,880 | 3,955 | 65,300 | 1,977.50 |
| 2019-09-04 | 3,855 | 3,915 | 3,850 | 3,895 | 27,300 | 1,947.50 |
| 2019-09-03 | 3,820 | 3,890 | 3,810 | 3,855 | 46,300 | 1,927.50 |
| 2019-09-02 | 3,865 | 3,880 | 3,830 | 3,850 | 24,300 | 1,925 |
| 2019-08-30 | 3,935 | 3,940 | 3,885 | 3,895 | 92,500 | 1,947.50 |
| 2019-08-29 | 3,865 | 3,880 | 3,820 | 3,865 | 27,500 | 1,932.50 |
| 2019-08-28 | 3,870 | 3,900 | 3,825 | 3,850 | 29,300 | 1,925 |
| 2019-08-27 | 3,885 | 3,915 | 3,880 | 3,895 | 33,600 | 1,947.50 |
| 2019-08-26 | 3,835 | 3,885 | 3,830 | 3,840 | 46,300 | 1,920 |
| 2019-08-23 | 3,950 | 3,975 | 3,935 | 3,960 | 24,200 | 1,980 |
| 2019-08-22 | 3,930 | 3,960 | 3,895 | 3,945 | 48,000 | 1,972.50 |
| 2019-08-21 | 3,895 | 3,930 | 3,880 | 3,910 | 49,700 | 1,955 |
| 2019-08-20 | 3,925 | 3,955 | 3,895 | 3,950 | 45,700 | 1,975 |
| 2019-08-19 | 3,910 | 3,910 | 3,880 | 3,900 | 41,300 | 1,950 |
| 2019-08-16 | 3,800 | 3,875 | 3,785 | 3,860 | 47,900 | 1,930 |
| 2019-08-15 | 3,820 | 3,855 | 3,800 | 3,830 | 47,700 | 1,915 |
| 2019-08-14 | 3,900 | 3,945 | 3,890 | 3,930 | 52,300 | 1,965 |
| 2019-08-13 | 3,840 | 3,915 | 3,840 | 3,890 | 47,300 | 1,945 |
| 2019-08-09 | 3,975 | 4,000 | 3,960 | 3,960 | 38,400 | 1,980 |
| 2019-08-08 | 3,895 | 3,960 | 3,870 | 3,955 | 40,500 | 1,977.50 |
| 2019-08-07 | 3,855 | 3,945 | 3,850 | 3,925 | 29,500 | 1,962.50 |
| 2019-08-06 | 3,770 | 3,885 | 3,725 | 3,875 | 53,600 | 1,937.50 |
| 2019-08-05 | 3,950 | 3,950 | 3,850 | 3,895 | 68,500 | 1,947.50 |
| 2019-08-02 | 4,055 | 4,075 | 3,990 | 4,005 | 72,600 | 2,002.50 |
| 2019-08-01 | 4,150 | 4,185 | 4,095 | 4,160 | 56,200 | 2,080 |
| 2019-07-31 | 4,135 | 4,285 | 4,135 | 4,175 | 76,200 | 2,087.50 |
| 2019-07-30 | 4,280 | 4,310 | 4,235 | 4,260 | 46,700 | 2,130 |
| 2019-07-29 | 4,210 | 4,270 | 4,210 | 4,245 | 29,800 | 2,122.50 |
| 2019-07-26 | 4,225 | 4,260 | 4,205 | 4,205 | 42,400 | 2,102.50 |
| 2019-07-25 | 4,180 | 4,230 | 4,175 | 4,210 | 37,100 | 2,105 |
| 2019-07-24 | 4,200 | 4,205 | 4,155 | 4,195 | 48,500 | 2,097.50 |
| 2019-07-23 | 4,115 | 4,190 | 4,105 | 4,170 | 32,400 | 2,085 |
| 2019-07-22 | 4,130 | 4,170 | 4,120 | 4,140 | 25,100 | 2,070 |
| 2019-07-19 | 4,040 | 4,190 | 4,020 | 4,155 | 72,800 | 2,077.50 |
| 2019-07-18 | 4,085 | 4,105 | 4,040 | 4,040 | 57,600 | 2,020 |
| 2019-07-17 | 4,090 | 4,155 | 4,075 | 4,085 | 36,200 | 2,042.50 |
| 2019-07-16 | 4,140 | 4,140 | 4,055 | 4,080 | 43,000 | 2,040 |
| 2019-07-12 | 4,155 | 4,170 | 4,135 | 4,150 | 31,300 | 2,075 |
| 2019-07-11 | 4,125 | 4,165 | 4,095 | 4,155 | 34,000 | 2,077.50 |
| 2019-07-10 | 4,195 | 4,195 | 4,105 | 4,130 | 51,900 | 2,065 |
| 2019-07-09 | 4,215 | 4,235 | 4,160 | 4,170 | 33,800 | 2,085 |
| 2019-07-08 | 4,270 | 4,270 | 4,210 | 4,210 | 35,600 | 2,105 |
| 2019-07-05 | 4,235 | 4,285 | 4,225 | 4,270 | 31,200 | 2,135 |
| 2019-07-04 | 4,220 | 4,230 | 4,195 | 4,225 | 23,500 | 2,112.50 |
| 2019-07-03 | 4,265 | 4,265 | 4,210 | 4,220 | 57,200 | 2,110 |
| 2019-07-02 | 4,220 | 4,240 | 4,210 | 4,235 | 38,500 | 2,117.50 |
| 2019-07-01 | 4,170 | 4,235 | 4,155 | 4,220 | 45,500 | 2,110 |
| 2019-06-28 | 4,135 | 4,175 | 4,085 | 4,100 | 50,400 | 2,050 |
| 2019-06-27 | 4,115 | 4,130 | 4,095 | 4,125 | 63,300 | 2,062.50 |
| 2019-06-26 | 4,135 | 4,160 | 4,095 | 4,120 | 49,100 | 2,060 |
| 2019-06-25 | 4,170 | 4,180 | 4,135 | 4,165 | 53,300 | 2,082.50 |
| 2019-06-24 | 4,155 | 4,200 | 4,115 | 4,185 | 27,400 | 2,092.50 |
| 2019-06-21 | 4,285 | 4,285 | 4,140 | 4,155 | 97,200 | 2,077.50 |
| 2019-06-20 | 4,295 | 4,335 | 4,280 | 4,285 | 32,600 | 2,142.50 |
| 2019-06-19 | 4,205 | 4,300 | 4,165 | 4,285 | 46,800 | 2,142.50 |
| 2019-06-18 | 4,275 | 4,315 | 4,150 | 4,165 | 69,600 | 2,082.50 |
| 2019-06-17 | 4,390 | 4,415 | 4,275 | 4,275 | 38,200 | 2,137.50 |
| 2019-06-14 | 4,420 | 4,445 | 4,375 | 4,415 | 35,300 | 2,207.50 |
| 2019-06-13 | 4,340 | 4,440 | 4,340 | 4,380 | 37,900 | 2,190 |
| 2019-06-12 | 4,420 | 4,495 | 4,370 | 4,405 | 53,700 | 2,202.50 |
| 2019-06-11 | 4,440 | 4,485 | 4,420 | 4,450 | 44,600 | 2,225 |
| 2019-06-10 | 4,425 | 4,470 | 4,390 | 4,440 | 36,700 | 2,220 |
| 2019-06-07 | 4,395 | 4,405 | 4,330 | 4,395 | 32,200 | 2,197.50 |
| 2019-06-06 | 4,355 | 4,430 | 4,340 | 4,385 | 36,900 | 2,192.50 |
| 2019-06-05 | 4,300 | 4,405 | 4,275 | 4,400 | 62,500 | 2,200 |
| 2019-06-04 | 4,215 | 4,270 | 4,120 | 4,190 | 73,000 | 2,095 |
| 2019-06-03 | 4,100 | 4,265 | 4,095 | 4,230 | 88,300 | 2,115 |
| 2019-05-31 | 4,250 | 4,280 | 4,105 | 4,140 | 123,800 | 2,070 |
| 2019-05-30 | 4,400 | 4,460 | 4,270 | 4,285 | 111,000 | 2,142.50 |
| 2019-05-29 | 4,440 | 4,520 | 4,400 | 4,460 | 70,100 | 2,230 |
| 2019-05-28 | 4,575 | 4,580 | 4,505 | 4,545 | 80,400 | 2,272.50 |
| 2019-05-27 | 4,590 | 4,680 | 4,540 | 4,575 | 53,500 | 2,287.50 |
| 2019-05-24 | 4,520 | 4,665 | 4,520 | 4,595 | 55,600 | 2,297.50 |
| 2019-05-23 | 4,540 | 4,620 | 4,520 | 4,585 | 49,600 | 2,292.50 |
| 2019-05-22 | 4,610 | 4,625 | 4,560 | 4,570 | 27,200 | 2,285 |
| 2019-05-21 | 4,580 | 4,640 | 4,570 | 4,610 | 28,800 | 2,305 |
| 2019-05-20 | 4,630 | 4,670 | 4,590 | 4,630 | 22,600 | 2,315 |
| 2019-05-17 | 4,700 | 4,700 | 4,650 | 4,670 | 39,500 | 2,335 |
| 2019-05-16 | 4,615 | 4,650 | 4,575 | 4,650 | 33,900 | 2,325 |
| 2019-05-15 | 4,830 | 4,920 | 4,515 | 4,625 | 163,600 | 2,312.50 |
| 2019-05-14 | 4,970 | 5,080 | 4,945 | 5,040 | 26,500 | 2,520 |
| 2019-05-13 | 4,920 | 5,150 | 4,915 | 5,070 | 50,100 | 2,535 |
| 2019-05-10 | 4,915 | 5,020 | 4,915 | 4,965 | 48,900 | 2,482.50 |
| 2019-05-09 | 4,905 | 4,990 | 4,880 | 4,960 | 72,400 | 2,480 |
| 2019-05-08 | 5,070 | 5,090 | 5,000 | 5,040 | 47,200 | 2,520 |
| 2019-05-07 | 5,160 | 5,240 | 5,160 | 5,210 | 40,800 | 2,605 |
| 2019-04-26 | 5,150 | 5,290 | 5,100 | 5,220 | 50,100 | 2,610 |
| 2019-04-25 | 5,070 | 5,170 | 5,070 | 5,170 | 20,200 | 2,585 |
| 2019-04-24 | 5,060 | 5,150 | 5,040 | 5,090 | 31,700 | 2,545 |
| 2019-04-23 | 5,060 | 5,110 | 5,050 | 5,060 | 18,300 | 2,530 |
| 2019-04-22 | 5,050 | 5,090 | 5,000 | 5,060 | 8,800 | 2,530 |
| 2019-04-19 | 5,050 | 5,090 | 5,040 | 5,070 | 22,500 | 2,535 |
| 2019-04-18 | 5,100 | 5,100 | 5,000 | 5,050 | 24,000 | 2,525 |
| 2019-04-17 | 5,130 | 5,170 | 5,130 | 5,140 | 30,700 | 2,570 |
| 2019-04-16 | 5,120 | 5,180 | 5,120 | 5,160 | 17,100 | 2,580 |
| 2019-04-15 | 5,110 | 5,170 | 5,080 | 5,120 | 34,800 | 2,560 |
| 2019-04-12 | 5,080 | 5,100 | 5,020 | 5,100 | 35,500 | 2,550 |
| 2019-04-11 | 5,010 | 5,080 | 5,010 | 5,050 | 16,700 | 2,525 |
| 2019-04-10 | 4,940 | 5,080 | 4,940 | 5,020 | 31,600 | 2,510 |
| 2019-04-09 | 5,010 | 5,020 | 4,945 | 4,990 | 26,700 | 2,495 |
| 2019-04-08 | 5,050 | 5,060 | 4,995 | 5,010 | 27,500 | 2,505 |
| 2019-04-05 | 5,040 | 5,070 | 5,020 | 5,020 | 39,400 | 2,510 |
| 2019-04-04 | 5,090 | 5,090 | 5,000 | 5,040 | 24,500 | 2,520 |
| 2019-04-03 | 5,050 | 5,090 | 5,030 | 5,060 | 41,300 | 2,530 |
| 2019-04-02 | 5,080 | 5,110 | 5,010 | 5,050 | 51,800 | 2,525 |
| 2019-04-01 | 4,980 | 5,040 | 4,960 | 5,040 | 47,600 | 2,520 |
| 2019-03-29 | 4,870 | 4,950 | 4,855 | 4,910 | 81,800 | 2,455 |
| 2019-03-28 | 4,830 | 4,830 | 4,755 | 4,800 | 45,000 | 2,400 |
| 2019-03-27 | 4,900 | 4,915 | 4,840 | 4,845 | 55,000 | 2,422.50 |
| 2019-03-26 | 4,850 | 4,980 | 4,845 | 4,945 | 90,500 | 2,472.50 |
| 2019-03-25 | 4,930 | 4,930 | 4,795 | 4,810 | 44,600 | 2,405 |
| 2019-03-22 | 5,020 | 5,050 | 4,950 | 4,980 | 44,400 | 2,490 |
| 2019-03-20 | 4,990 | 5,090 | 4,990 | 5,060 | 27,600 | 2,530 |
| 2019-03-19 | 5,050 | 5,050 | 4,990 | 5,030 | 17,200 | 2,515 |
| 2019-03-18 | 5,050 | 5,110 | 5,000 | 5,090 | 29,300 | 2,545 |
| 2019-03-15 | 4,960 | 5,050 | 4,940 | 5,000 | 35,200 | 2,500 |
| 2019-03-14 | 5,030 | 5,040 | 4,920 | 4,925 | 30,600 | 2,462.50 |
| 2019-03-13 | 5,050 | 5,090 | 5,020 | 5,030 | 27,600 | 2,515 |
| 2019-03-12 | 5,020 | 5,090 | 4,955 | 5,050 | 37,200 | 2,525 |
| 2019-03-11 | 4,925 | 5,020 | 4,925 | 4,955 | 40,800 | 2,477.50 |
| 2019-03-08 | 5,010 | 5,040 | 4,950 | 4,960 | 48,100 | 2,480 |
| 2019-03-07 | 5,140 | 5,140 | 5,070 | 5,110 | 37,400 | 2,555 |
| 2019-03-06 | 5,170 | 5,200 | 5,140 | 5,170 | 20,400 | 2,585 |
| 2019-03-05 | 5,140 | 5,160 | 5,080 | 5,140 | 20,400 | 2,570 |
| 2019-03-04 | 5,200 | 5,200 | 5,150 | 5,200 | 19,100 | 2,600 |
| 2019-03-01 | 5,120 | 5,190 | 5,120 | 5,150 | 40,000 | 2,575 |
| 2019-02-28 | 5,060 | 5,120 | 5,020 | 5,110 | 42,500 | 2,555 |
| 2019-02-27 | 5,110 | 5,110 | 5,010 | 5,070 | 31,100 | 2,535 |
| 2019-02-26 | 5,140 | 5,140 | 5,010 | 5,050 | 16,700 | 2,525 |
| 2019-02-25 | 5,030 | 5,140 | 5,030 | 5,110 | 27,900 | 2,555 |
| 2019-02-22 | 5,050 | 5,060 | 5,010 | 5,030 | 29,500 | 2,515 |
| 2019-02-21 | 5,070 | 5,100 | 5,020 | 5,060 | 39,700 | 2,530 |
| 2019-02-20 | 5,070 | 5,090 | 4,985 | 5,010 | 20,900 | 2,505 |
| 2019-02-19 | 5,150 | 5,200 | 5,050 | 5,080 | 39,200 | 2,540 |
| 2019-02-18 | 5,080 | 5,140 | 5,070 | 5,120 | 62,400 | 2,560 |
| 2019-02-15 | 4,940 | 4,955 | 4,895 | 4,940 | 27,800 | 2,470 |
| 2019-02-14 | 4,950 | 5,000 | 4,930 | 4,940 | 37,300 | 2,470 |
| 2019-02-13 | 4,915 | 4,925 | 4,865 | 4,905 | 33,300 | 2,452.50 |
| 2019-02-12 | 4,675 | 4,855 | 4,675 | 4,845 | 51,600 | 2,422.50 |
| 2019-02-08 | 4,600 | 4,680 | 4,600 | 4,630 | 38,800 | 2,315 |
| 2019-02-07 | 4,725 | 4,880 | 4,615 | 4,615 | 93,700 | 2,307.50 |
| 2019-02-06 | 4,735 | 4,755 | 4,695 | 4,725 | 57,000 | 2,362.50 |
| 2019-02-05 | 4,655 | 4,735 | 4,650 | 4,730 | 30,300 | 2,365 |
| 2019-02-04 | 4,660 | 4,730 | 4,630 | 4,650 | 43,500 | 2,325 |
| 2019-02-01 | 4,580 | 4,640 | 4,575 | 4,625 | 39,100 | 2,312.50 |
| 2019-01-31 | 4,570 | 4,605 | 4,535 | 4,560 | 63,800 | 2,280 |
| 2019-01-30 | 4,555 | 4,575 | 4,480 | 4,495 | 69,900 | 2,247.50 |
| 2019-01-29 | 4,490 | 4,535 | 4,440 | 4,535 | 79,200 | 2,267.50 |
| 2019-01-28 | 4,575 | 4,575 | 4,495 | 4,500 | 44,800 | 2,250 |
| 2019-01-25 | 4,610 | 4,640 | 4,555 | 4,565 | 44,300 | 2,282.50 |
| 2019-01-24 | 4,605 | 4,640 | 4,595 | 4,610 | 25,000 | 2,305 |
| 2019-01-23 | 4,615 | 4,645 | 4,590 | 4,605 | 22,900 | 2,302.50 |
| 2019-01-22 | 4,710 | 4,710 | 4,610 | 4,630 | 19,700 | 2,315 |
| 2019-01-21 | 4,740 | 4,740 | 4,650 | 4,660 | 22,400 | 2,330 |
| 2019-01-18 | 4,550 | 4,710 | 4,515 | 4,670 | 51,900 | 2,335 |
| 2019-01-17 | 4,530 | 4,585 | 4,525 | 4,575 | 40,800 | 2,287.50 |
| 2019-01-16 | 4,490 | 4,575 | 4,470 | 4,510 | 48,000 | 2,255 |
| 2019-01-15 | 4,400 | 4,490 | 4,400 | 4,485 | 41,900 | 2,242.50 |
| 2019-01-11 | 4,535 | 4,535 | 4,455 | 4,470 | 43,000 | 2,235 |
| 2019-01-10 | 4,445 | 4,505 | 4,435 | 4,470 | 65,600 | 2,235 |
| 2019-01-09 | 4,585 | 4,610 | 4,480 | 4,485 | 71,300 | 2,242.50 |
| 2019-01-08 | 4,665 | 4,725 | 4,585 | 4,585 | 48,900 | 2,292.50 |
| 2019-01-07 | 4,645 | 4,750 | 4,640 | 4,730 | 60,400 | 2,365 |
| 2019-01-04 | 4,485 | 4,555 | 4,420 | 4,540 | 58,900 | 2,270 |
分割・併合履歴 ： [2021-03-30]1株→2株