7839 (株)SHOEI 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 | 5,250 | 5,300 | 5,150 | 5,190 | 14,600 | 1,297.50 |
| 2019-12-27 | 5,320 | 5,340 | 5,260 | 5,330 | 9,000 | 1,332.50 |
| 2019-12-26 | 5,220 | 5,280 | 5,190 | 5,270 | 7,300 | 1,317.50 |
| 2019-12-25 | 5,300 | 5,300 | 5,220 | 5,220 | 5,300 | 1,305 |
| 2019-12-24 | 5,360 | 5,360 | 5,250 | 5,270 | 8,600 | 1,317.50 |
| 2019-12-23 | 5,400 | 5,400 | 5,290 | 5,320 | 8,500 | 1,330 |
| 2019-12-20 | 5,270 | 5,390 | 5,220 | 5,380 | 15,000 | 1,345 |
| 2019-12-19 | 5,290 | 5,330 | 5,170 | 5,270 | 17,100 | 1,317.50 |
| 2019-12-18 | 5,270 | 5,350 | 5,240 | 5,300 | 10,700 | 1,325 |
| 2019-12-17 | 5,360 | 5,360 | 5,220 | 5,270 | 25,100 | 1,317.50 |
| 2019-12-16 | 5,370 | 5,390 | 5,340 | 5,360 | 15,100 | 1,340 |
| 2019-12-13 | 5,340 | 5,420 | 5,340 | 5,380 | 45,000 | 1,345 |
| 2019-12-12 | 5,300 | 5,300 | 5,210 | 5,240 | 19,600 | 1,310 |
| 2019-12-11 | 5,250 | 5,280 | 5,230 | 5,260 | 18,200 | 1,315 |
| 2019-12-10 | 5,210 | 5,310 | 5,210 | 5,230 | 22,400 | 1,307.50 |
| 2019-12-09 | 5,240 | 5,240 | 5,110 | 5,200 | 20,200 | 1,300 |
| 2019-12-06 | 5,030 | 5,150 | 5,030 | 5,150 | 12,400 | 1,287.50 |
| 2019-12-05 | 5,080 | 5,080 | 4,975 | 5,070 | 9,100 | 1,267.50 |
| 2019-12-04 | 4,930 | 5,090 | 4,900 | 5,080 | 11,100 | 1,270 |
| 2019-12-03 | 4,950 | 5,020 | 4,950 | 4,995 | 6,500 | 1,248.75 |
| 2019-12-02 | 5,020 | 5,130 | 5,020 | 5,060 | 9,700 | 1,265 |
| 2019-11-29 | 5,050 | 5,080 | 5,010 | 5,010 | 5,000 | 1,252.50 |
| 2019-11-28 | 5,160 | 5,160 | 5,020 | 5,050 | 4,200 | 1,262.50 |
| 2019-11-27 | 5,100 | 5,160 | 5,050 | 5,130 | 6,000 | 1,282.50 |
| 2019-11-26 | 5,110 | 5,120 | 5,040 | 5,100 | 11,600 | 1,275 |
| 2019-11-25 | 4,980 | 5,080 | 4,980 | 5,040 | 7,500 | 1,260 |
| 2019-11-22 | 5,180 | 5,210 | 5,070 | 5,080 | 13,200 | 1,270 |
| 2019-11-21 | 5,090 | 5,200 | 5,030 | 5,180 | 18,400 | 1,295 |
| 2019-11-20 | 5,090 | 5,100 | 5,050 | 5,080 | 6,000 | 1,270 |
| 2019-11-19 | 5,100 | 5,120 | 5,040 | 5,090 | 8,400 | 1,272.50 |
| 2019-11-18 | 5,190 | 5,200 | 5,070 | 5,120 | 12,100 | 1,280 |
| 2019-11-15 | 4,950 | 5,120 | 4,930 | 5,110 | 31,900 | 1,277.50 |
| 2019-11-14 | 4,960 | 4,975 | 4,830 | 4,855 | 17,500 | 1,213.75 |
| 2019-11-13 | 4,935 | 4,965 | 4,845 | 4,925 | 14,300 | 1,231.25 |
| 2019-11-12 | 4,855 | 4,920 | 4,760 | 4,920 | 14,400 | 1,230 |
| 2019-11-11 | 4,790 | 4,880 | 4,790 | 4,845 | 13,900 | 1,211.25 |
| 2019-11-08 | 5,000 | 5,040 | 4,785 | 4,825 | 32,600 | 1,206.25 |
| 2019-11-07 | 4,925 | 5,040 | 4,870 | 5,000 | 23,700 | 1,250 |
| 2019-11-06 | 4,940 | 4,940 | 4,825 | 4,930 | 16,600 | 1,232.50 |
| 2019-11-05 | 4,780 | 4,995 | 4,770 | 4,980 | 28,800 | 1,245 |
| 2019-11-01 | 4,690 | 4,745 | 4,645 | 4,720 | 7,600 | 1,180 |
| 2019-10-31 | 4,795 | 4,795 | 4,680 | 4,740 | 13,800 | 1,185 |
| 2019-10-30 | 4,745 | 4,835 | 4,685 | 4,835 | 25,900 | 1,208.75 |
| 2019-10-29 | 4,650 | 4,725 | 4,650 | 4,705 | 12,100 | 1,176.25 |
| 2019-10-28 | 4,660 | 4,660 | 4,605 | 4,615 | 10,200 | 1,153.75 |
| 2019-10-25 | 4,695 | 4,710 | 4,600 | 4,680 | 19,000 | 1,170 |
| 2019-10-24 | 4,680 | 4,730 | 4,675 | 4,705 | 14,600 | 1,176.25 |
| 2019-10-23 | 4,585 | 4,680 | 4,565 | 4,680 | 12,600 | 1,170 |
| 2019-10-21 | 4,660 | 4,680 | 4,555 | 4,585 | 11,600 | 1,146.25 |
| 2019-10-18 | 4,720 | 4,755 | 4,655 | 4,655 | 12,800 | 1,163.75 |
| 2019-10-17 | 4,695 | 4,720 | 4,680 | 4,720 | 12,000 | 1,180 |
| 2019-10-16 | 4,710 | 4,730 | 4,595 | 4,730 | 15,800 | 1,182.50 |
| 2019-10-15 | 4,655 | 4,710 | 4,645 | 4,665 | 19,700 | 1,166.25 |
| 2019-10-11 | 4,530 | 4,630 | 4,490 | 4,615 | 19,600 | 1,153.75 |
| 2019-10-10 | 4,560 | 4,560 | 4,450 | 4,485 | 7,100 | 1,121.25 |
| 2019-10-09 | 4,450 | 4,560 | 4,440 | 4,560 | 9,400 | 1,140 |
| 2019-10-08 | 4,505 | 4,535 | 4,455 | 4,505 | 24,000 | 1,126.25 |
| 2019-10-07 | 4,595 | 4,595 | 4,475 | 4,515 | 10,600 | 1,128.75 |
| 2019-10-04 | 4,500 | 4,570 | 4,455 | 4,570 | 13,400 | 1,142.50 |
| 2019-10-03 | 4,530 | 4,580 | 4,480 | 4,530 | 19,500 | 1,132.50 |
| 2019-10-02 | 4,565 | 4,685 | 4,565 | 4,670 | 12,600 | 1,167.50 |
| 2019-10-01 | 4,530 | 4,600 | 4,520 | 4,600 | 14,300 | 1,150 |
| 2019-09-30 | 4,510 | 4,555 | 4,475 | 4,530 | 16,500 | 1,132.50 |
| 2019-09-27 | 4,545 | 4,565 | 4,480 | 4,560 | 23,600 | 1,140 |
| 2019-09-26 | 4,690 | 4,710 | 4,630 | 4,670 | 34,400 | 1,167.50 |
| 2019-09-25 | 4,720 | 4,720 | 4,595 | 4,685 | 38,400 | 1,171.25 |
| 2019-09-24 | 4,755 | 4,815 | 4,725 | 4,745 | 15,200 | 1,186.25 |
| 2019-09-20 | 4,810 | 4,860 | 4,795 | 4,820 | 19,900 | 1,205 |
| 2019-09-19 | 4,720 | 4,830 | 4,705 | 4,820 | 20,400 | 1,205 |
| 2019-09-18 | 4,660 | 4,745 | 4,625 | 4,745 | 21,400 | 1,186.25 |
| 2019-09-17 | 4,700 | 4,700 | 4,615 | 4,675 | 15,700 | 1,168.75 |
| 2019-09-13 | 4,635 | 4,685 | 4,605 | 4,675 | 32,300 | 1,168.75 |
| 2019-09-12 | 4,635 | 4,640 | 4,595 | 4,605 | 18,000 | 1,151.25 |
| 2019-09-11 | 4,475 | 4,640 | 4,460 | 4,640 | 35,700 | 1,160 |
| 2019-09-10 | 4,455 | 4,480 | 4,420 | 4,480 | 19,500 | 1,120 |
| 2019-09-09 | 4,485 | 4,485 | 4,435 | 4,455 | 10,400 | 1,113.75 |
| 2019-09-06 | 4,495 | 4,495 | 4,430 | 4,450 | 9,700 | 1,112.50 |
| 2019-09-05 | 4,450 | 4,510 | 4,420 | 4,495 | 16,900 | 1,123.75 |
| 2019-09-04 | 4,500 | 4,500 | 4,405 | 4,420 | 17,000 | 1,105 |
| 2019-09-03 | 4,515 | 4,570 | 4,515 | 4,570 | 7,100 | 1,142.50 |
| 2019-09-02 | 4,540 | 4,540 | 4,475 | 4,520 | 7,400 | 1,130 |
| 2019-08-30 | 4,530 | 4,585 | 4,515 | 4,585 | 19,700 | 1,146.25 |
| 2019-08-29 | 4,380 | 4,510 | 4,365 | 4,510 | 16,000 | 1,127.50 |
| 2019-08-28 | 4,390 | 4,390 | 4,355 | 4,380 | 4,800 | 1,095 |
| 2019-08-27 | 4,375 | 4,430 | 4,370 | 4,390 | 9,800 | 1,097.50 |
| 2019-08-26 | 4,395 | 4,395 | 4,330 | 4,350 | 12,300 | 1,087.50 |
| 2019-08-23 | 4,390 | 4,470 | 4,355 | 4,465 | 13,200 | 1,116.25 |
| 2019-08-22 | 4,410 | 4,430 | 4,360 | 4,430 | 10,600 | 1,107.50 |
| 2019-08-21 | 4,405 | 4,430 | 4,360 | 4,370 | 8,000 | 1,092.50 |
| 2019-08-20 | 4,370 | 4,470 | 4,370 | 4,470 | 13,200 | 1,117.50 |
| 2019-08-19 | 4,430 | 4,465 | 4,370 | 4,370 | 11,900 | 1,092.50 |
| 2019-08-16 | 4,440 | 4,440 | 4,350 | 4,435 | 18,400 | 1,108.75 |
| 2019-08-15 | 4,320 | 4,395 | 4,315 | 4,370 | 7,900 | 1,092.50 |
| 2019-08-14 | 4,470 | 4,530 | 4,385 | 4,435 | 19,400 | 1,108.75 |
| 2019-08-13 | 4,250 | 4,400 | 4,170 | 4,400 | 28,600 | 1,100 |
| 2019-08-09 | 4,370 | 4,425 | 4,300 | 4,310 | 19,900 | 1,077.50 |
| 2019-08-08 | 4,270 | 4,340 | 4,240 | 4,325 | 16,800 | 1,081.25 |
| 2019-08-07 | 4,255 | 4,290 | 4,230 | 4,265 | 14,000 | 1,066.25 |
| 2019-08-06 | 4,280 | 4,350 | 4,215 | 4,325 | 20,900 | 1,081.25 |
| 2019-08-05 | 4,535 | 4,535 | 4,345 | 4,385 | 26,700 | 1,096.25 |
| 2019-08-02 | 4,510 | 4,525 | 4,470 | 4,515 | 26,500 | 1,128.75 |
| 2019-08-01 | 4,540 | 4,590 | 4,510 | 4,580 | 16,500 | 1,145 |
| 2019-07-31 | 4,625 | 4,635 | 4,535 | 4,555 | 23,700 | 1,138.75 |
| 2019-07-30 | 4,655 | 4,655 | 4,575 | 4,640 | 27,000 | 1,160 |
| 2019-07-29 | 4,840 | 4,870 | 4,660 | 4,705 | 36,800 | 1,176.25 |
| 2019-07-26 | 4,700 | 4,755 | 4,685 | 4,700 | 9,100 | 1,175 |
| 2019-07-25 | 4,665 | 4,770 | 4,650 | 4,770 | 10,800 | 1,192.50 |
| 2019-07-24 | 4,625 | 4,675 | 4,625 | 4,670 | 13,500 | 1,167.50 |
| 2019-07-23 | 4,670 | 4,670 | 4,575 | 4,625 | 19,100 | 1,156.25 |
| 2019-07-22 | 4,620 | 4,685 | 4,615 | 4,680 | 17,200 | 1,170 |
| 2019-07-19 | 4,465 | 4,650 | 4,465 | 4,645 | 20,800 | 1,161.25 |
| 2019-07-18 | 4,515 | 4,555 | 4,470 | 4,475 | 21,700 | 1,118.75 |
| 2019-07-17 | 4,550 | 4,665 | 4,540 | 4,560 | 19,900 | 1,140 |
| 2019-07-16 | 4,520 | 4,605 | 4,485 | 4,585 | 8,700 | 1,146.25 |
| 2019-07-12 | 4,575 | 4,625 | 4,550 | 4,560 | 9,700 | 1,140 |
| 2019-07-11 | 4,505 | 4,610 | 4,505 | 4,600 | 14,100 | 1,150 |
| 2019-07-10 | 4,450 | 4,605 | 4,440 | 4,520 | 34,300 | 1,130 |
| 2019-07-09 | 4,585 | 4,675 | 4,500 | 4,520 | 20,300 | 1,130 |
| 2019-07-08 | 4,690 | 4,690 | 4,490 | 4,585 | 18,800 | 1,146.25 |
| 2019-07-05 | 4,680 | 4,720 | 4,590 | 4,720 | 14,200 | 1,180 |
| 2019-07-04 | 4,625 | 4,700 | 4,620 | 4,680 | 9,600 | 1,170 |
| 2019-07-03 | 4,560 | 4,660 | 4,555 | 4,565 | 24,200 | 1,141.25 |
| 2019-07-02 | 4,440 | 4,585 | 4,440 | 4,585 | 18,800 | 1,146.25 |
| 2019-07-01 | 4,415 | 4,510 | 4,345 | 4,510 | 16,200 | 1,127.50 |
| 2019-06-28 | 4,280 | 4,340 | 4,265 | 4,290 | 24,000 | 1,072.50 |
| 2019-06-27 | 4,305 | 4,345 | 4,250 | 4,280 | 14,200 | 1,070 |
| 2019-06-26 | 4,330 | 4,420 | 4,300 | 4,305 | 14,200 | 1,076.25 |
| 2019-06-25 | 4,405 | 4,475 | 4,305 | 4,350 | 24,600 | 1,087.50 |
| 2019-06-24 | 4,365 | 4,400 | 4,315 | 4,380 | 20,100 | 1,095 |
| 2019-06-21 | 4,385 | 4,440 | 4,340 | 4,360 | 86,900 | 1,090 |
| 2019-06-20 | 4,420 | 4,420 | 4,310 | 4,315 | 22,800 | 1,078.75 |
| 2019-06-19 | 4,355 | 4,435 | 4,330 | 4,415 | 24,900 | 1,103.75 |
| 2019-06-18 | 4,480 | 4,480 | 4,305 | 4,320 | 19,700 | 1,080 |
| 2019-06-17 | 4,515 | 4,525 | 4,395 | 4,430 | 12,900 | 1,107.50 |
| 2019-06-14 | 4,590 | 4,590 | 4,465 | 4,480 | 13,300 | 1,120 |
| 2019-06-13 | 4,640 | 4,640 | 4,500 | 4,530 | 16,900 | 1,132.50 |
| 2019-06-12 | 4,780 | 4,780 | 4,615 | 4,640 | 18,600 | 1,160 |
| 2019-06-11 | 4,740 | 4,760 | 4,715 | 4,730 | 25,600 | 1,182.50 |
| 2019-06-10 | 4,700 | 4,820 | 4,690 | 4,745 | 22,600 | 1,186.25 |
| 2019-06-07 | 4,695 | 4,760 | 4,665 | 4,695 | 9,000 | 1,173.75 |
| 2019-06-06 | 4,720 | 4,770 | 4,640 | 4,640 | 12,000 | 1,160 |
| 2019-06-05 | 4,545 | 4,745 | 4,525 | 4,720 | 20,500 | 1,180 |
| 2019-06-04 | 4,385 | 4,525 | 4,350 | 4,505 | 18,600 | 1,126.25 |
| 2019-06-03 | 4,265 | 4,380 | 4,230 | 4,330 | 10,100 | 1,082.50 |
| 2019-05-31 | 4,385 | 4,410 | 4,300 | 4,315 | 26,200 | 1,078.75 |
| 2019-05-30 | 4,505 | 4,505 | 4,410 | 4,435 | 25,200 | 1,108.75 |
| 2019-05-29 | 4,560 | 4,625 | 4,540 | 4,575 | 16,200 | 1,143.75 |
| 2019-05-28 | 4,660 | 4,700 | 4,590 | 4,700 | 22,400 | 1,175 |
| 2019-05-27 | 4,540 | 4,680 | 4,540 | 4,660 | 4,300 | 1,165 |
| 2019-05-24 | 4,500 | 4,675 | 4,500 | 4,655 | 11,100 | 1,163.75 |
| 2019-05-23 | 4,595 | 4,630 | 4,500 | 4,565 | 9,300 | 1,141.25 |
| 2019-05-22 | 4,570 | 4,615 | 4,545 | 4,565 | 6,900 | 1,141.25 |
| 2019-05-21 | 4,550 | 4,575 | 4,470 | 4,560 | 11,300 | 1,140 |
| 2019-05-20 | 4,595 | 4,615 | 4,530 | 4,545 | 6,900 | 1,136.25 |
| 2019-05-17 | 4,615 | 4,655 | 4,590 | 4,600 | 11,200 | 1,150 |
| 2019-05-16 | 4,550 | 4,565 | 4,460 | 4,550 | 13,400 | 1,137.50 |
| 2019-05-15 | 4,490 | 4,520 | 4,405 | 4,515 | 16,200 | 1,128.75 |
| 2019-05-14 | 4,540 | 4,540 | 4,385 | 4,420 | 16,000 | 1,105 |
| 2019-05-13 | 4,610 | 4,655 | 4,500 | 4,500 | 14,000 | 1,125 |
| 2019-05-10 | 4,520 | 4,650 | 4,520 | 4,570 | 22,600 | 1,142.50 |
| 2019-05-09 | 4,670 | 4,670 | 4,485 | 4,520 | 22,500 | 1,130 |
| 2019-05-08 | 4,945 | 4,970 | 4,665 | 4,715 | 45,400 | 1,178.75 |
| 2019-05-07 | 4,605 | 5,030 | 4,415 | 4,925 | 169,700 | 1,231.25 |
| 2019-04-26 | 4,845 | 4,910 | 4,740 | 4,845 | 25,300 | 1,211.25 |
| 2019-04-25 | 4,850 | 4,885 | 4,770 | 4,800 | 30,100 | 1,200 |
| 2019-04-24 | 4,900 | 4,920 | 4,780 | 4,780 | 24,600 | 1,195 |
| 2019-04-23 | 4,885 | 4,945 | 4,785 | 4,905 | 44,700 | 1,226.25 |
| 2019-04-22 | 4,780 | 4,940 | 4,735 | 4,900 | 29,500 | 1,225 |
| 2019-04-19 | 4,850 | 4,915 | 4,785 | 4,785 | 12,400 | 1,196.25 |
| 2019-04-18 | 4,820 | 4,835 | 4,745 | 4,820 | 19,200 | 1,205 |
| 2019-04-17 | 4,750 | 4,860 | 4,730 | 4,825 | 39,400 | 1,206.25 |
| 2019-04-16 | 4,795 | 4,795 | 4,715 | 4,770 | 9,300 | 1,192.50 |
| 2019-04-15 | 4,795 | 4,840 | 4,755 | 4,810 | 31,100 | 1,202.50 |
| 2019-04-12 | 4,640 | 4,710 | 4,625 | 4,690 | 17,600 | 1,172.50 |
| 2019-04-11 | 4,675 | 4,730 | 4,650 | 4,670 | 15,700 | 1,167.50 |
| 2019-04-10 | 4,630 | 4,760 | 4,605 | 4,730 | 19,300 | 1,182.50 |
| 2019-04-09 | 4,670 | 4,740 | 4,625 | 4,700 | 17,200 | 1,175 |
| 2019-04-08 | 4,730 | 4,750 | 4,685 | 4,740 | 11,800 | 1,185 |
| 2019-04-05 | 4,695 | 4,715 | 4,650 | 4,700 | 10,600 | 1,175 |
| 2019-04-04 | 4,755 | 4,830 | 4,700 | 4,720 | 32,300 | 1,180 |
| 2019-04-03 | 4,625 | 4,755 | 4,605 | 4,755 | 18,000 | 1,188.75 |
| 2019-04-02 | 4,670 | 4,735 | 4,640 | 4,675 | 20,900 | 1,168.75 |
| 2019-04-01 | 4,765 | 4,795 | 4,610 | 4,645 | 55,300 | 1,161.25 |
| 2019-03-29 | 4,725 | 4,785 | 4,665 | 4,725 | 41,200 | 1,181.25 |
| 2019-03-28 | 4,680 | 4,760 | 4,580 | 4,695 | 40,000 | 1,173.75 |
| 2019-03-27 | 4,690 | 4,690 | 4,535 | 4,685 | 43,000 | 1,171.25 |
| 2019-03-26 | 4,600 | 4,750 | 4,600 | 4,720 | 63,700 | 1,180 |
| 2019-03-25 | 4,555 | 4,660 | 4,405 | 4,605 | 49,500 | 1,151.25 |
| 2019-03-22 | 4,585 | 4,705 | 4,520 | 4,695 | 63,600 | 1,173.75 |
| 2019-03-20 | 4,410 | 4,655 | 4,410 | 4,580 | 114,500 | 1,145 |
| 2019-03-19 | 4,355 | 4,520 | 4,285 | 4,460 | 76,700 | 1,115 |
| 2019-03-18 | 4,200 | 4,400 | 4,185 | 4,365 | 53,300 | 1,091.25 |
| 2019-03-15 | 4,100 | 4,205 | 4,095 | 4,135 | 29,100 | 1,033.75 |
| 2019-03-14 | 4,160 | 4,160 | 4,030 | 4,125 | 28,600 | 1,031.25 |
| 2019-03-13 | 4,085 | 4,130 | 4,070 | 4,115 | 20,100 | 1,028.75 |
| 2019-03-12 | 3,965 | 4,145 | 3,960 | 4,130 | 24,000 | 1,032.50 |
| 2019-03-11 | 4,010 | 4,010 | 3,895 | 3,965 | 17,900 | 991.25 |
| 2019-03-08 | 4,050 | 4,070 | 3,935 | 3,955 | 27,700 | 988.75 |
| 2019-03-07 | 4,105 | 4,145 | 4,055 | 4,105 | 25,500 | 1,026.25 |
| 2019-03-06 | 4,115 | 4,185 | 4,085 | 4,165 | 16,500 | 1,041.25 |
| 2019-03-05 | 4,110 | 4,165 | 4,030 | 4,155 | 25,500 | 1,038.75 |
| 2019-03-04 | 4,135 | 4,135 | 4,060 | 4,110 | 14,400 | 1,027.50 |
| 2019-03-01 | 4,070 | 4,180 | 4,070 | 4,105 | 30,300 | 1,026.25 |
| 2019-02-28 | 4,060 | 4,095 | 4,005 | 4,065 | 41,800 | 1,016.25 |
| 2019-02-27 | 4,070 | 4,095 | 3,970 | 4,010 | 53,400 | 1,002.50 |
| 2019-02-26 | 4,080 | 4,155 | 4,050 | 4,140 | 37,000 | 1,035 |
| 2019-02-25 | 4,065 | 4,095 | 4,030 | 4,085 | 17,100 | 1,021.25 |
| 2019-02-22 | 4,055 | 4,105 | 3,990 | 4,060 | 15,900 | 1,015 |
| 2019-02-21 | 4,060 | 4,100 | 4,005 | 4,075 | 28,300 | 1,018.75 |
| 2019-02-20 | 4,130 | 4,160 | 4,025 | 4,040 | 19,900 | 1,010 |
| 2019-02-19 | 4,120 | 4,160 | 4,070 | 4,115 | 17,300 | 1,028.75 |
| 2019-02-18 | 4,215 | 4,215 | 4,120 | 4,160 | 21,000 | 1,040 |
| 2019-02-15 | 4,145 | 4,160 | 4,080 | 4,145 | 14,200 | 1,036.25 |
| 2019-02-14 | 4,150 | 4,230 | 4,070 | 4,145 | 26,000 | 1,036.25 |
| 2019-02-13 | 4,050 | 4,180 | 3,995 | 4,160 | 27,200 | 1,040 |
| 2019-02-12 | 3,930 | 4,115 | 3,930 | 4,050 | 43,300 | 1,012.50 |
| 2019-02-08 | 3,890 | 3,905 | 3,825 | 3,860 | 16,500 | 965 |
| 2019-02-07 | 3,960 | 4,010 | 3,870 | 3,935 | 28,000 | 983.75 |
| 2019-02-06 | 3,890 | 3,935 | 3,840 | 3,855 | 18,800 | 963.75 |
| 2019-02-05 | 3,890 | 3,950 | 3,835 | 3,885 | 31,400 | 971.25 |
| 2019-02-04 | 3,785 | 3,890 | 3,780 | 3,875 | 30,200 | 968.75 |
| 2019-02-01 | 3,750 | 3,810 | 3,670 | 3,725 | 23,400 | 931.25 |
| 2019-01-31 | 3,830 | 3,845 | 3,730 | 3,755 | 33,700 | 938.75 |
| 2019-01-30 | 3,820 | 3,930 | 3,780 | 3,810 | 42,200 | 952.50 |
| 2019-01-29 | 3,705 | 3,780 | 3,650 | 3,750 | 34,800 | 937.50 |
| 2019-01-28 | 4,075 | 4,075 | 3,835 | 3,845 | 32,000 | 961.25 |
| 2019-01-25 | 3,750 | 3,820 | 3,720 | 3,725 | 40,900 | 931.25 |
| 2019-01-24 | 3,665 | 3,830 | 3,615 | 3,785 | 28,500 | 946.25 |
| 2019-01-23 | 3,695 | 3,790 | 3,665 | 3,665 | 25,300 | 916.25 |
| 2019-01-22 | 3,780 | 3,835 | 3,745 | 3,765 | 41,200 | 941.25 |
| 2019-01-21 | 3,700 | 3,885 | 3,680 | 3,760 | 53,100 | 940 |
| 2019-01-18 | 3,470 | 3,700 | 3,465 | 3,610 | 54,300 | 902.50 |
| 2019-01-17 | 3,435 | 3,460 | 3,330 | 3,415 | 83,500 | 853.75 |
| 2019-01-16 | 3,530 | 3,530 | 3,430 | 3,445 | 25,600 | 861.25 |
| 2019-01-15 | 3,480 | 3,530 | 3,435 | 3,505 | 33,900 | 876.25 |
| 2019-01-11 | 3,480 | 3,550 | 3,460 | 3,550 | 20,900 | 887.50 |
| 2019-01-10 | 3,455 | 3,510 | 3,390 | 3,455 | 29,600 | 863.75 |
| 2019-01-09 | 3,515 | 3,700 | 3,500 | 3,525 | 53,200 | 881.25 |
| 2019-01-08 | 3,445 | 3,620 | 3,445 | 3,580 | 30,500 | 895 |
| 2019-01-07 | 3,600 | 3,650 | 3,425 | 3,460 | 59,500 | 865 |
| 2019-01-04 | 3,575 | 3,580 | 3,380 | 3,515 | 61,800 | 878.75 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2020-03-30]1株→2株 [2007-12-25]1株→2株
