7837 (株)アールシーコア 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 | 1,003 | 1,011 | 1,003 | 1,006 | 2,000 | 1,006 |
| 2019-12-27 | 1,008 | 1,008 | 1,000 | 1,005 | 7,400 | 1,005 |
| 2019-12-26 | 1,008 | 1,008 | 1,002 | 1,007 | 4,000 | 1,007 |
| 2019-12-25 | 1,009 | 1,009 | 1,005 | 1,008 | 5,200 | 1,008 |
| 2019-12-24 | 1,008 | 1,008 | 1,005 | 1,005 | 1,400 | 1,005 |
| 2019-12-23 | 1,000 | 1,008 | 1,000 | 1,003 | 2,900 | 1,003 |
| 2019-12-20 | 1,006 | 1,008 | 1,006 | 1,008 | 2,100 | 1,008 |
| 2019-12-19 | 1,004 | 1,008 | 1,004 | 1,006 | 800 | 1,006 |
| 2019-12-18 | 1,008 | 1,008 | 1,004 | 1,005 | 1,100 | 1,005 |
| 2019-12-17 | 1,000 | 1,007 | 1,000 | 1,007 | 900 | 1,007 |
| 2019-12-16 | 999 | 1,005 | 999 | 1,000 | 2,000 | 1,000 |
| 2019-12-13 | 999 | 1,005 | 999 | 999 | 2,300 | 999 |
| 2019-12-12 | 1,006 | 1,006 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2019-12-11 | 1,006 | 1,006 | 999 | 999 | 4,100 | 999 |
| 2019-12-10 | 1,005 | 1,005 | 1,001 | 1,005 | 1,300 | 1,005 |
| 2019-12-09 | 1,005 | 1,005 | 1,004 | 1,005 | 3,300 | 1,005 |
| 2019-12-06 | 1,006 | 1,006 | 1,001 | 1,005 | 1,100 | 1,005 |
| 2019-12-05 | 1,000 | 1,000 | 997 | 998 | 1,600 | 998 |
| 2019-12-04 | 998 | 1,001 | 998 | 998 | 1,800 | 998 |
| 2019-12-03 | 1,003 | 1,003 | 998 | 1,000 | 2,500 | 1,000 |
| 2019-12-02 | 1,000 | 1,002 | 999 | 1,000 | 800 | 1,000 |
| 2019-11-29 | 996 | 1,001 | 996 | 1,001 | 700 | 1,001 |
| 2019-11-28 | 1,001 | 1,002 | 998 | 999 | 700 | 999 |
| 2019-11-27 | 1,002 | 1,002 | 1,000 | 1,001 | 1,300 | 1,001 |
| 2019-11-26 | 1,002 | 1,002 | 998 | 1,002 | 700 | 1,002 |
| 2019-11-25 | 1,002 | 1,002 | 997 | 998 | 800 | 998 |
| 2019-11-22 | 1,000 | 1,000 | 999 | 1,000 | 800 | 1,000 |
| 2019-11-21 | 996 | 997 | 995 | 995 | 600 | 995 |
| 2019-11-20 | 995 | 1,000 | 995 | 999 | 600 | 999 |
| 2019-11-19 | 1,000 | 1,002 | 995 | 1,002 | 600 | 1,002 |
| 2019-11-18 | 991 | 1,004 | 991 | 1,000 | 3,100 | 1,000 |
| 2019-11-15 | 999 | 1,000 | 997 | 999 | 2,400 | 999 |
| 2019-11-14 | 1,008 | 1,008 | 1,000 | 1,000 | 600 | 1,000 |
| 2019-11-13 | 1,008 | 1,008 | 1,001 | 1,001 | 500 | 1,001 |
| 2019-11-12 | 1,000 | 1,008 | 1,000 | 1,000 | 400 | 1,000 |
| 2019-11-11 | 1,008 | 1,008 | 1,000 | 1,000 | 900 | 1,000 |
| 2019-11-08 | 1,000 | 1,000 | 999 | 1,000 | 1,000 | 1,000 |
| 2019-11-07 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2019-11-06 | 996 | 998 | 996 | 997 | 1,000 | 997 |
| 2019-11-05 | 1,009 | 1,010 | 996 | 996 | 3,900 | 996 |
| 2019-11-01 | 1,001 | 1,001 | 999 | 1,000 | 1,700 | 1,000 |
| 2019-10-31 | 1,010 | 1,010 | 999 | 1,001 | 600 | 1,001 |
| 2019-10-30 | 1,000 | 1,001 | 999 | 999 | 900 | 999 |
| 2019-10-29 | 1,010 | 1,010 | 1,000 | 1,000 | 1,800 | 1,000 |
| 2019-10-28 | 1,007 | 1,007 | 1,000 | 1,002 | 1,700 | 1,002 |
| 2019-10-25 | 1,001 | 1,001 | 998 | 1,001 | 4,400 | 1,001 |
| 2019-10-24 | 999 | 1,000 | 996 | 998 | 1,300 | 998 |
| 2019-10-23 | 997 | 997 | 995 | 997 | 1,100 | 997 |
| 2019-10-21 | 992 | 998 | 992 | 998 | 800 | 998 |
| 2019-10-18 | 992 | 997 | 992 | 997 | 1,300 | 997 |
| 2019-10-17 | 986 | 995 | 986 | 992 | 400 | 992 |
| 2019-10-16 | 992 | 995 | 987 | 987 | 1,500 | 987 |
| 2019-10-15 | 991 | 992 | 986 | 986 | 2,700 | 986 |
| 2019-10-11 | 990 | 990 | 984 | 987 | 600 | 987 |
| 2019-10-10 | 992 | 992 | 983 | 983 | 500 | 983 |
| 2019-10-09 | 983 | 992 | 983 | 992 | 600 | 992 |
| 2019-10-08 | 984 | 992 | 982 | 982 | 600 | 982 |
| 2019-10-07 | 988 | 989 | 982 | 983 | 1,400 | 983 |
| 2019-10-04 | 989 | 994 | 989 | 989 | 1,300 | 989 |
| 2019-10-03 | 988 | 989 | 981 | 989 | 1,000 | 989 |
| 2019-10-02 | 989 | 989 | 988 | 989 | 400 | 989 |
| 2019-10-01 | 979 | 985 | 979 | 985 | 1,500 | 985 |
| 2019-09-30 | 994 | 995 | 982 | 982 | 1,100 | 982 |
| 2019-09-27 | 988 | 1,000 | 972 | 976 | 18,400 | 976 |
| 2019-09-26 | 1,017 | 1,021 | 1,010 | 1,021 | 8,200 | 1,021 |
| 2019-09-25 | 1,016 | 1,016 | 1,007 | 1,016 | 4,300 | 1,016 |
| 2019-09-24 | 1,011 | 1,013 | 1,008 | 1,010 | 5,400 | 1,010 |
| 2019-09-20 | 1,006 | 1,016 | 1,006 | 1,009 | 5,600 | 1,009 |
| 2019-09-19 | 1,008 | 1,011 | 1,008 | 1,009 | 1,200 | 1,009 |
| 2019-09-18 | 1,004 | 1,011 | 1,003 | 1,008 | 1,500 | 1,008 |
| 2019-09-17 | 1,012 | 1,012 | 1,005 | 1,006 | 2,800 | 1,006 |
| 2019-09-13 | 1,008 | 1,017 | 1,008 | 1,012 | 1,300 | 1,012 |
| 2019-09-12 | 1,007 | 1,017 | 1,006 | 1,013 | 2,200 | 1,013 |
| 2019-09-11 | 1,016 | 1,016 | 1,007 | 1,007 | 2,000 | 1,007 |
| 2019-09-10 | 1,017 | 1,017 | 1,009 | 1,009 | 1,800 | 1,009 |
| 2019-09-09 | 1,023 | 1,023 | 1,005 | 1,005 | 1,600 | 1,005 |
| 2019-09-06 | 1,023 | 1,024 | 1,006 | 1,008 | 2,300 | 1,008 |
| 2019-09-05 | 1,004 | 1,014 | 1,002 | 1,014 | 3,200 | 1,014 |
| 2019-09-04 | 1,008 | 1,008 | 1,005 | 1,005 | 1,100 | 1,005 |
| 2019-09-03 | 1,019 | 1,019 | 1,002 | 1,008 | 700 | 1,008 |
| 2019-09-02 | 1,004 | 1,015 | 1,004 | 1,009 | 3,500 | 1,009 |
| 2019-08-30 | 1,017 | 1,017 | 1,010 | 1,013 | 1,200 | 1,013 |
| 2019-08-29 | 1,015 | 1,015 | 1,006 | 1,006 | 600 | 1,006 |
| 2019-08-28 | 1,013 | 1,013 | 1,001 | 1,001 | 1,600 | 1,001 |
| 2019-08-27 | 1,017 | 1,017 | 1,000 | 1,000 | 2,700 | 1,000 |
| 2019-08-26 | 1,021 | 1,021 | 1,001 | 1,007 | 2,100 | 1,007 |
| 2019-08-23 | 1,017 | 1,017 | 1,008 | 1,009 | 700 | 1,009 |
| 2019-08-22 | 1,006 | 1,011 | 1,003 | 1,011 | 2,200 | 1,011 |
| 2019-08-21 | 1,017 | 1,017 | 1,014 | 1,014 | 200 | 1,014 |
| 2019-08-20 | 1,016 | 1,017 | 1,013 | 1,017 | 400 | 1,017 |
| 2019-08-19 | 1,015 | 1,015 | 1,014 | 1,014 | 300 | 1,014 |
| 2019-08-16 | 997 | 1,018 | 997 | 1,009 | 2,400 | 1,009 |
| 2019-08-15 | 1,010 | 1,010 | 1,000 | 1,005 | 1,000 | 1,005 |
| 2019-08-14 | 1,024 | 1,024 | 1,019 | 1,023 | 2,900 | 1,023 |
| 2019-08-13 | 1,018 | 1,019 | 1,000 | 1,011 | 3,700 | 1,011 |
| 2019-08-09 | 1,011 | 1,011 | 1,000 | 1,010 | 1,800 | 1,010 |
| 2019-08-08 | 1,016 | 1,020 | 1,000 | 1,011 | 2,000 | 1,011 |
| 2019-08-07 | 1,000 | 1,017 | 1,000 | 1,017 | 800 | 1,017 |
| 2019-08-06 | 985 | 999 | 981 | 999 | 1,700 | 999 |
| 2019-08-05 | 980 | 997 | 980 | 991 | 900 | 991 |
| 2019-08-02 | 1,014 | 1,017 | 976 | 1,001 | 4,300 | 1,001 |
| 2019-08-01 | 1,009 | 1,011 | 1,008 | 1,011 | 600 | 1,011 |
| 2019-07-31 | 1,023 | 1,023 | 1,010 | 1,017 | 2,200 | 1,017 |
| 2019-07-30 | 1,029 | 1,034 | 1,029 | 1,034 | 1,800 | 1,034 |
| 2019-07-29 | 1,029 | 1,029 | 1,004 | 1,023 | 2,400 | 1,023 |
| 2019-07-26 | 1,018 | 1,019 | 1,005 | 1,019 | 4,000 | 1,019 |
| 2019-07-25 | 1,020 | 1,034 | 1,020 | 1,024 | 4,600 | 1,024 |
| 2019-07-24 | 1,036 | 1,044 | 1,036 | 1,044 | 1,500 | 1,044 |
| 2019-07-23 | 1,034 | 1,034 | 1,032 | 1,033 | 900 | 1,033 |
| 2019-07-22 | 1,023 | 1,029 | 1,023 | 1,029 | 400 | 1,029 |
| 2019-07-19 | 1,030 | 1,030 | 1,023 | 1,030 | 700 | 1,030 |
| 2019-07-18 | 1,025 | 1,041 | 1,025 | 1,030 | 2,300 | 1,030 |
| 2019-07-17 | 1,060 | 1,060 | 1,028 | 1,028 | 3,000 | 1,028 |
| 2019-07-16 | 1,020 | 1,034 | 1,020 | 1,030 | 1,500 | 1,030 |
| 2019-07-12 | 1,040 | 1,040 | 1,016 | 1,019 | 1,100 | 1,019 |
| 2019-07-11 | 1,034 | 1,034 | 1,030 | 1,030 | 600 | 1,030 |
| 2019-07-10 | 1,030 | 1,030 | 1,010 | 1,020 | 1,700 | 1,020 |
| 2019-07-09 | 1,024 | 1,025 | 1,020 | 1,024 | 1,900 | 1,024 |
| 2019-07-08 | 1,015 | 1,017 | 1,005 | 1,017 | 2,100 | 1,017 |
| 2019-07-05 | 1,010 | 1,015 | 1,001 | 1,015 | 1,300 | 1,015 |
| 2019-07-04 | 1,013 | 1,013 | 1,010 | 1,010 | 1,100 | 1,010 |
| 2019-07-03 | 1,010 | 1,014 | 1,010 | 1,014 | 1,200 | 1,014 |
| 2019-07-02 | - | - | - | 1,023 | - | 1,023 |
| 2019-07-01 | 1,019 | 1,023 | 1,002 | 1,023 | 1,000 | 1,023 |
| 2019-06-28 | - | - | - | 1,018 | - | 1,018 |
| 2019-06-27 | 1,035 | 1,035 | 1,018 | 1,018 | 3,100 | 1,018 |
| 2019-06-26 | 1,020 | 1,024 | 1,010 | 1,024 | 4,200 | 1,024 |
| 2019-06-25 | 1,019 | 1,019 | 997 | 1,018 | 5,300 | 1,018 |
| 2019-06-24 | 1,001 | 1,005 | 995 | 1,000 | 1,400 | 1,000 |
| 2019-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2019-06-20 | 988 | 998 | 988 | 998 | 700 | 998 |
| 2019-06-19 | 986 | 998 | 986 | 988 | 1,100 | 988 |
| 2019-06-18 | 989 | 989 | 986 | 986 | 500 | 986 |
| 2019-06-17 | 966 | 990 | 965 | 989 | 4,300 | 989 |
| 2019-06-14 | 990 | 990 | 975 | 979 | 400 | 979 |
| 2019-06-13 | 983 | 997 | 973 | 975 | 1,700 | 975 |
| 2019-06-12 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2019-06-11 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2019-06-10 | 981 | 981 | 975 | 980 | 500 | 980 |
| 2019-06-07 | 981 | 981 | 977 | 981 | 1,300 | 981 |
| 2019-06-06 | 968 | 971 | 965 | 966 | 700 | 966 |
| 2019-06-05 | 976 | 978 | 976 | 976 | 500 | 976 |
| 2019-06-04 | 956 | 982 | 956 | 976 | 1,300 | 976 |
| 2019-06-03 | 976 | 980 | 950 | 956 | 7,200 | 956 |
| 2019-05-31 | 998 | 998 | 983 | 983 | 600 | 983 |
| 2019-05-30 | 998 | 998 | 995 | 995 | 200 | 995 |
| 2019-05-29 | 991 | 998 | 983 | 998 | 1,800 | 998 |
| 2019-05-28 | 1,000 | 1,000 | 993 | 1,000 | 3,100 | 1,000 |
| 2019-05-27 | 991 | 996 | 986 | 986 | 1,700 | 986 |
| 2019-05-24 | 988 | 996 | 984 | 996 | 700 | 996 |
| 2019-05-23 | 994 | 998 | 984 | 998 | 1,400 | 998 |
| 2019-05-22 | 996 | 998 | 988 | 991 | 900 | 991 |
| 2019-05-21 | 985 | 999 | 985 | 999 | 1,100 | 999 |
| 2019-05-20 | 989 | 989 | 986 | 987 | 5,000 | 987 |
| 2019-05-17 | 980 | 996 | 980 | 996 | 700 | 996 |
| 2019-05-16 | 981 | 981 | 980 | 980 | 200 | 980 |
| 2019-05-15 | 961 | 981 | 961 | 981 | 7,500 | 981 |
| 2019-05-14 | 991 | 999 | 990 | 991 | 4,000 | 991 |
| 2019-05-13 | 997 | 1,003 | 985 | 1,003 | 2,100 | 1,003 |
| 2019-05-10 | 1,002 | 1,003 | 982 | 982 | 3,100 | 982 |
| 2019-05-09 | 1,008 | 1,008 | 979 | 997 | 2,600 | 997 |
| 2019-05-08 | 1,001 | 1,009 | 999 | 1,001 | 2,700 | 1,001 |
| 2019-05-07 | 1,003 | 1,010 | 1,001 | 1,008 | 3,800 | 1,008 |
| 2019-04-26 | 1,009 | 1,009 | 1,001 | 1,007 | 3,600 | 1,007 |
| 2019-04-25 | 1,011 | 1,011 | 1,005 | 1,005 | 1,600 | 1,005 |
| 2019-04-24 | 1,003 | 1,009 | 1,003 | 1,005 | 1,000 | 1,005 |
| 2019-04-23 | 1,012 | 1,012 | 1,002 | 1,003 | 1,600 | 1,003 |
| 2019-04-22 | 1,005 | 1,013 | 1,005 | 1,013 | 700 | 1,013 |
| 2019-04-19 | 1,000 | 1,015 | 999 | 1,015 | 1,800 | 1,015 |
| 2019-04-18 | 1,010 | 1,012 | 1,000 | 1,000 | 3,600 | 1,000 |
| 2019-04-17 | 1,016 | 1,016 | 1,000 | 1,008 | 1,500 | 1,008 |
| 2019-04-16 | 1,010 | 1,010 | 1,008 | 1,008 | 200 | 1,008 |
| 2019-04-15 | 1,007 | 1,010 | 1,003 | 1,010 | 2,200 | 1,010 |
| 2019-04-12 | 1,009 | 1,011 | 1,008 | 1,011 | 600 | 1,011 |
| 2019-04-11 | 1,009 | 1,010 | 1,009 | 1,010 | 200 | 1,010 |
| 2019-04-10 | 1,000 | 1,011 | 1,000 | 1,004 | 2,200 | 1,004 |
| 2019-04-09 | 1,007 | 1,015 | 1,007 | 1,012 | 500 | 1,012 |
| 2019-04-08 | 1,007 | 1,013 | 1,004 | 1,004 | 2,000 | 1,004 |
| 2019-04-05 | 1,008 | 1,008 | 1,008 | 1,008 | 300 | 1,008 |
| 2019-04-04 | 1,000 | 1,013 | 1,000 | 1,009 | 1,100 | 1,009 |
| 2019-04-03 | 1,007 | 1,011 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2019-04-02 | 1,005 | 1,018 | 1,005 | 1,014 | 1,600 | 1,014 |
| 2019-04-01 | 1,010 | 1,013 | 1,006 | 1,006 | 1,900 | 1,006 |
| 2019-03-29 | 1,011 | 1,020 | 1,011 | 1,013 | 1,400 | 1,013 |
| 2019-03-28 | 1,021 | 1,021 | 1,002 | 1,013 | 1,100 | 1,013 |
| 2019-03-27 | 1,048 | 1,048 | 1,022 | 1,028 | 2,600 | 1,028 |
| 2019-03-26 | 1,070 | 1,093 | 1,070 | 1,073 | 10,600 | 1,073 |
| 2019-03-25 | 1,066 | 1,067 | 1,051 | 1,067 | 2,100 | 1,067 |
| 2019-03-22 | 1,067 | 1,068 | 1,067 | 1,067 | 1,500 | 1,067 |
| 2019-03-20 | 1,055 | 1,068 | 1,050 | 1,068 | 1,900 | 1,068 |
| 2019-03-19 | 1,068 | 1,068 | 1,050 | 1,056 | 4,700 | 1,056 |
| 2019-03-18 | 1,066 | 1,070 | 1,064 | 1,070 | 1,800 | 1,070 |
| 2019-03-15 | 1,065 | 1,071 | 1,065 | 1,067 | 3,200 | 1,067 |
| 2019-03-14 | 1,069 | 1,069 | 1,063 | 1,069 | 1,300 | 1,069 |
| 2019-03-13 | 1,065 | 1,069 | 1,065 | 1,069 | 700 | 1,069 |
| 2019-03-12 | 1,057 | 1,069 | 1,057 | 1,065 | 1,900 | 1,065 |
| 2019-03-11 | 1,057 | 1,068 | 1,056 | 1,059 | 1,500 | 1,059 |
| 2019-03-08 | 1,070 | 1,070 | 1,051 | 1,051 | 5,600 | 1,051 |
| 2019-03-07 | 1,070 | 1,083 | 1,070 | 1,071 | 1,800 | 1,071 |
| 2019-03-06 | 1,082 | 1,094 | 1,070 | 1,080 | 4,200 | 1,080 |
| 2019-03-05 | 1,068 | 1,079 | 1,068 | 1,079 | 2,500 | 1,079 |
| 2019-03-04 | 1,074 | 1,095 | 1,049 | 1,067 | 11,700 | 1,067 |
| 2019-03-01 | 1,050 | 1,068 | 1,050 | 1,055 | 21,100 | 1,055 |
| 2019-02-28 | 1,086 | 1,086 | 1,041 | 1,041 | 8,600 | 1,041 |
| 2019-02-27 | 1,083 | 1,086 | 1,076 | 1,086 | 4,200 | 1,086 |
| 2019-02-26 | 1,065 | 1,080 | 1,065 | 1,075 | 1,800 | 1,075 |
| 2019-02-25 | 1,060 | 1,085 | 1,058 | 1,071 | 12,400 | 1,071 |
| 2019-02-22 | 1,080 | 1,080 | 1,026 | 1,058 | 18,200 | 1,058 |
| 2019-02-21 | 1,009 | 1,050 | 995 | 1,050 | 17,000 | 1,050 |
| 2019-02-20 | 995 | 1,000 | 990 | 1,000 | 1,600 | 1,000 |
| 2019-02-19 | 990 | 991 | 985 | 986 | 600 | 986 |
| 2019-02-18 | 979 | 990 | 979 | 990 | 6,500 | 990 |
| 2019-02-15 | 976 | 976 | 975 | 975 | 900 | 975 |
| 2019-02-14 | 975 | 976 | 971 | 971 | 2,500 | 971 |
| 2019-02-13 | 975 | 977 | 972 | 977 | 1,300 | 977 |
| 2019-02-12 | 955 | 976 | 940 | 973 | 8,800 | 973 |
| 2019-02-08 | 950 | 968 | 950 | 958 | 3,100 | 958 |
| 2019-02-07 | 973 | 980 | 945 | 948 | 10,200 | 948 |
| 2019-02-06 | 980 | 980 | 970 | 973 | 6,400 | 973 |
| 2019-02-05 | 985 | 989 | 980 | 980 | 2,600 | 980 |
| 2019-02-04 | 989 | 998 | 984 | 984 | 4,200 | 984 |
| 2019-02-01 | 957 | 993 | 940 | 989 | 13,900 | 989 |
| 2019-01-31 | 1,048 | 1,048 | 1,017 | 1,017 | 3,200 | 1,017 |
| 2019-01-30 | 1,020 | 1,039 | 1,018 | 1,018 | 500 | 1,018 |
| 2019-01-29 | 1,045 | 1,045 | 1,026 | 1,026 | 1,300 | 1,026 |
| 2019-01-28 | 1,048 | 1,048 | 1,045 | 1,047 | 600 | 1,047 |
| 2019-01-25 | 1,048 | 1,048 | 1,040 | 1,043 | 1,000 | 1,043 |
| 2019-01-24 | 1,025 | 1,025 | 1,020 | 1,020 | 200 | 1,020 |
| 2019-01-23 | 1,047 | 1,047 | 1,029 | 1,030 | 1,100 | 1,030 |
| 2019-01-22 | 1,012 | 1,034 | 1,012 | 1,034 | 1,200 | 1,034 |
| 2019-01-21 | 1,025 | 1,031 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2019-01-18 | 1,023 | 1,036 | 1,020 | 1,028 | 1,100 | 1,028 |
| 2019-01-17 | 1,030 | 1,049 | 1,003 | 1,023 | 1,900 | 1,023 |
| 2019-01-16 | 1,039 | 1,040 | 1,027 | 1,030 | 1,200 | 1,030 |
| 2019-01-15 | 1,035 | 1,039 | 1,030 | 1,039 | 1,800 | 1,039 |
| 2019-01-11 | 1,035 | 1,035 | 1,033 | 1,033 | 200 | 1,033 |
| 2019-01-10 | 1,038 | 1,041 | 1,035 | 1,035 | 600 | 1,035 |
| 2019-01-09 | 1,050 | 1,051 | 1,040 | 1,040 | 700 | 1,040 |
| 2019-01-08 | 1,045 | 1,050 | 1,035 | 1,050 | 1,100 | 1,050 |
| 2019-01-07 | 1,023 | 1,045 | 1,023 | 1,045 | 1,200 | 1,045 |
| 2019-01-04 | 1,001 | 1,020 | 1,000 | 1,016 | 1,800 | 1,016 |
分割・併合履歴 ： [2012-09-26]1株→100株 [2006-12-26]1株→2株
