7932 (株)ニッピ 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 | 4,000 | 4,015 | 3,980 | 3,995 | 12,800 | 3,995 |
| 2019-12-27 | 3,995 | 4,000 | 3,980 | 3,985 | 4,900 | 3,985 |
| 2019-12-26 | 4,005 | 4,020 | 3,995 | 3,995 | 4,700 | 3,995 |
| 2019-12-25 | 4,010 | 4,025 | 4,000 | 4,005 | 5,300 | 4,005 |
| 2019-12-24 | 4,050 | 4,050 | 4,005 | 4,005 | 4,700 | 4,005 |
| 2019-12-23 | 4,050 | 4,055 | 4,035 | 4,050 | 14,700 | 4,050 |
| 2019-12-20 | 4,095 | 4,100 | 4,000 | 4,035 | 3,700 | 4,035 |
| 2019-12-19 | 4,000 | 4,055 | 3,980 | 4,050 | 11,400 | 4,050 |
| 2019-12-18 | 4,050 | 4,075 | 3,955 | 3,995 | 15,400 | 3,995 |
| 2019-12-17 | 4,195 | 4,250 | 4,105 | 4,105 | 20,700 | 4,105 |
| 2019-12-16 | 4,075 | 4,150 | 4,030 | 4,130 | 42,600 | 4,130 |
| 2019-12-13 | 3,835 | 3,835 | 3,790 | 3,795 | 5,000 | 3,795 |
| 2019-12-12 | 3,845 | 3,845 | 3,805 | 3,810 | 2,600 | 3,810 |
| 2019-12-11 | 3,815 | 3,825 | 3,815 | 3,825 | 1,500 | 3,825 |
| 2019-12-10 | 3,810 | 3,830 | 3,810 | 3,815 | 1,000 | 3,815 |
| 2019-12-09 | 3,830 | 3,830 | 3,805 | 3,830 | 3,700 | 3,830 |
| 2019-12-06 | 3,820 | 3,820 | 3,810 | 3,810 | 1,900 | 3,810 |
| 2019-12-05 | 3,810 | 3,845 | 3,810 | 3,820 | 1,500 | 3,820 |
| 2019-12-04 | 3,825 | 3,825 | 3,815 | 3,825 | 1,500 | 3,825 |
| 2019-12-03 | 3,820 | 3,835 | 3,810 | 3,825 | 2,300 | 3,825 |
| 2019-12-02 | 3,845 | 3,860 | 3,820 | 3,820 | 3,000 | 3,820 |
| 2019-11-29 | 3,855 | 3,855 | 3,825 | 3,825 | 3,000 | 3,825 |
| 2019-11-28 | 3,830 | 3,850 | 3,820 | 3,820 | 1,000 | 3,820 |
| 2019-11-27 | 3,860 | 3,870 | 3,835 | 3,850 | 2,400 | 3,850 |
| 2019-11-26 | 3,855 | 3,855 | 3,800 | 3,820 | 3,900 | 3,820 |
| 2019-11-25 | 3,850 | 3,865 | 3,810 | 3,855 | 3,300 | 3,855 |
| 2019-11-22 | 3,785 | 3,810 | 3,785 | 3,800 | 2,600 | 3,800 |
| 2019-11-21 | 3,800 | 3,810 | 3,780 | 3,800 | 2,000 | 3,800 |
| 2019-11-20 | 3,790 | 3,805 | 3,775 | 3,800 | 5,700 | 3,800 |
| 2019-11-19 | 3,835 | 3,835 | 3,750 | 3,775 | 3,000 | 3,775 |
| 2019-11-18 | 3,735 | 3,800 | 3,720 | 3,800 | 5,900 | 3,800 |
| 2019-11-15 | 3,705 | 3,775 | 3,700 | 3,735 | 5,200 | 3,735 |
| 2019-11-14 | 3,745 | 3,745 | 3,700 | 3,735 | 7,600 | 3,735 |
| 2019-11-13 | 3,795 | 3,800 | 3,715 | 3,790 | 12,800 | 3,790 |
| 2019-11-12 | 3,900 | 3,900 | 3,805 | 3,860 | 4,400 | 3,860 |
| 2019-11-11 | 3,905 | 3,905 | 3,855 | 3,860 | 1,700 | 3,860 |
| 2019-11-08 | 3,900 | 3,900 | 3,790 | 3,840 | 7,500 | 3,840 |
| 2019-11-07 | 3,935 | 3,950 | 3,900 | 3,900 | 5,700 | 3,900 |
| 2019-11-06 | 3,915 | 3,945 | 3,895 | 3,945 | 6,000 | 3,945 |
| 2019-11-05 | 3,900 | 3,925 | 3,870 | 3,905 | 4,600 | 3,905 |
| 2019-11-01 | 3,905 | 3,905 | 3,860 | 3,870 | 2,700 | 3,870 |
| 2019-10-31 | 3,855 | 3,945 | 3,805 | 3,910 | 9,400 | 3,910 |
| 2019-10-30 | 3,810 | 3,885 | 3,780 | 3,855 | 11,800 | 3,855 |
| 2019-10-29 | 3,710 | 3,740 | 3,710 | 3,720 | 3,100 | 3,720 |
| 2019-10-28 | 3,680 | 3,700 | 3,675 | 3,700 | 3,700 | 3,700 |
| 2019-10-25 | 3,645 | 3,675 | 3,635 | 3,655 | 1,800 | 3,655 |
| 2019-10-24 | 3,685 | 3,690 | 3,630 | 3,660 | 3,100 | 3,660 |
| 2019-10-23 | 3,650 | 3,700 | 3,620 | 3,685 | 6,800 | 3,685 |
| 2019-10-21 | 3,635 | 3,640 | 3,615 | 3,640 | 1,300 | 3,640 |
| 2019-10-18 | 3,625 | 3,655 | 3,590 | 3,640 | 5,200 | 3,640 |
| 2019-10-17 | 3,615 | 3,675 | 3,610 | 3,625 | 4,300 | 3,625 |
| 2019-10-16 | 3,660 | 3,670 | 3,615 | 3,615 | 2,700 | 3,615 |
| 2019-10-15 | 3,650 | 3,675 | 3,645 | 3,655 | 2,200 | 3,655 |
| 2019-10-11 | 3,610 | 3,640 | 3,610 | 3,635 | 8,800 | 3,635 |
| 2019-10-10 | 3,625 | 3,635 | 3,610 | 3,615 | 1,700 | 3,615 |
| 2019-10-09 | 3,625 | 3,640 | 3,610 | 3,625 | 4,700 | 3,625 |
| 2019-10-08 | 3,590 | 3,635 | 3,590 | 3,635 | 2,000 | 3,635 |
| 2019-10-07 | 3,650 | 3,650 | 3,585 | 3,595 | 6,500 | 3,595 |
| 2019-10-04 | 3,640 | 3,685 | 3,630 | 3,640 | 4,300 | 3,640 |
| 2019-10-03 | 3,650 | 3,665 | 3,600 | 3,660 | 12,100 | 3,660 |
| 2019-10-02 | 3,950 | 3,960 | 3,685 | 3,720 | 32,100 | 3,720 |
| 2019-10-01 | 3,970 | 3,970 | 3,870 | 3,890 | 8,400 | 3,890 |
| 2019-09-30 | 4,075 | 4,075 | 3,895 | 3,960 | 19,800 | 3,960 |
| 2019-09-27 | 3,815 | 4,000 | 3,740 | 4,000 | 38,200 | 4,000 |
| 2019-09-26 | 3,800 | 3,845 | 3,735 | 3,745 | 9,500 | 3,745 |
| 2019-09-25 | 3,725 | 3,785 | 3,680 | 3,785 | 8,300 | 3,785 |
| 2019-09-24 | 3,625 | 3,725 | 3,605 | 3,710 | 8,000 | 3,710 |
| 2019-09-20 | 3,595 | 3,595 | 3,570 | 3,570 | 1,200 | 3,570 |
| 2019-09-19 | 3,550 | 3,600 | 3,550 | 3,600 | 2,600 | 3,600 |
| 2019-09-18 | 3,570 | 3,570 | 3,530 | 3,545 | 5,300 | 3,545 |
| 2019-09-17 | 3,545 | 3,570 | 3,525 | 3,560 | 6,400 | 3,560 |
| 2019-09-13 | 3,525 | 3,530 | 3,510 | 3,510 | 400 | 3,510 |
| 2019-09-12 | 3,510 | 3,530 | 3,505 | 3,525 | 3,900 | 3,525 |
| 2019-09-11 | 3,530 | 3,570 | 3,505 | 3,510 | 30,600 | 3,510 |
| 2019-09-10 | 3,540 | 3,570 | 3,510 | 3,510 | 3,100 | 3,510 |
| 2019-09-09 | 3,460 | 3,550 | 3,460 | 3,530 | 6,900 | 3,530 |
| 2019-09-06 | 3,440 | 3,495 | 3,440 | 3,485 | 3,200 | 3,485 |
| 2019-09-05 | 3,470 | 3,500 | 3,430 | 3,455 | 3,100 | 3,455 |
| 2019-09-04 | 3,450 | 3,455 | 3,440 | 3,440 | 400 | 3,440 |
| 2019-09-03 | 3,460 | 3,500 | 3,455 | 3,455 | 2,100 | 3,455 |
| 2019-09-02 | 3,485 | 3,485 | 3,445 | 3,460 | 4,300 | 3,460 |
| 2019-08-30 | 3,485 | 3,500 | 3,475 | 3,475 | 1,700 | 3,475 |
| 2019-08-29 | 3,500 | 3,500 | 3,480 | 3,485 | 1,100 | 3,485 |
| 2019-08-28 | 3,490 | 3,510 | 3,460 | 3,485 | 2,800 | 3,485 |
| 2019-08-27 | 3,505 | 3,550 | 3,500 | 3,500 | 4,800 | 3,500 |
| 2019-08-26 | 3,460 | 3,500 | 3,450 | 3,500 | 6,000 | 3,500 |
| 2019-08-23 | 3,455 | 3,510 | 3,455 | 3,495 | 3,100 | 3,495 |
| 2019-08-22 | 3,495 | 3,505 | 3,460 | 3,495 | 4,700 | 3,495 |
| 2019-08-21 | 3,475 | 3,500 | 3,435 | 3,495 | 3,000 | 3,495 |
| 2019-08-20 | 3,470 | 3,500 | 3,455 | 3,475 | 2,500 | 3,475 |
| 2019-08-19 | 3,575 | 3,575 | 3,415 | 3,460 | 10,400 | 3,460 |
| 2019-08-16 | 3,360 | 3,510 | 3,360 | 3,505 | 9,500 | 3,505 |
| 2019-08-15 | 3,370 | 3,395 | 3,265 | 3,395 | 8,100 | 3,395 |
| 2019-08-14 | 3,385 | 3,400 | 3,380 | 3,380 | 900 | 3,380 |
| 2019-08-13 | 3,385 | 3,415 | 3,370 | 3,380 | 2,000 | 3,380 |
| 2019-08-09 | 3,465 | 3,465 | 3,375 | 3,375 | 2,500 | 3,375 |
| 2019-08-08 | 3,470 | 3,575 | 3,400 | 3,460 | 8,000 | 3,460 |
| 2019-08-07 | 3,320 | 3,455 | 3,320 | 3,455 | 6,600 | 3,455 |
| 2019-08-06 | 3,200 | 3,300 | 3,200 | 3,290 | 7,900 | 3,290 |
| 2019-08-05 | 3,350 | 3,350 | 3,290 | 3,295 | 9,600 | 3,295 |
| 2019-08-02 | 3,325 | 3,365 | 3,325 | 3,350 | 2,500 | 3,350 |
| 2019-08-01 | 3,305 | 3,350 | 3,305 | 3,340 | 4,000 | 3,340 |
| 2019-07-31 | 3,405 | 3,450 | 3,350 | 3,365 | 6,200 | 3,365 |
| 2019-07-30 | 3,325 | 3,420 | 3,325 | 3,405 | 2,100 | 3,405 |
| 2019-07-29 | 3,305 | 3,380 | 3,305 | 3,355 | 6,500 | 3,355 |
| 2019-07-26 | 3,370 | 3,370 | 3,255 | 3,265 | 4,900 | 3,265 |
| 2019-07-25 | 3,380 | 3,380 | 3,335 | 3,355 | 2,700 | 3,355 |
| 2019-07-24 | 3,450 | 3,475 | 3,380 | 3,380 | 3,700 | 3,380 |
| 2019-07-23 | 3,480 | 3,480 | 3,450 | 3,450 | 1,800 | 3,450 |
| 2019-07-22 | 3,455 | 3,525 | 3,450 | 3,455 | 3,200 | 3,455 |
| 2019-07-19 | 3,510 | 3,515 | 3,460 | 3,495 | 4,500 | 3,495 |
| 2019-07-18 | 3,565 | 3,565 | 3,410 | 3,445 | 11,200 | 3,445 |
| 2019-07-17 | 3,505 | 3,570 | 3,500 | 3,545 | 2,600 | 3,545 |
| 2019-07-16 | 3,590 | 3,590 | 3,465 | 3,500 | 8,800 | 3,500 |
| 2019-07-12 | 3,495 | 3,530 | 3,400 | 3,500 | 9,100 | 3,500 |
| 2019-07-11 | 3,590 | 3,690 | 3,415 | 3,470 | 29,400 | 3,470 |
| 2019-07-10 | 3,340 | 3,585 | 3,335 | 3,565 | 21,800 | 3,565 |
| 2019-07-09 | 3,290 | 3,335 | 3,290 | 3,325 | 3,200 | 3,325 |
| 2019-07-08 | 3,225 | 3,295 | 3,210 | 3,290 | 3,600 | 3,290 |
| 2019-07-05 | 3,195 | 3,225 | 3,185 | 3,225 | 2,500 | 3,225 |
| 2019-07-04 | 3,210 | 3,210 | 3,180 | 3,200 | 2,200 | 3,200 |
| 2019-07-03 | 3,195 | 3,205 | 3,175 | 3,195 | 2,100 | 3,195 |
| 2019-07-02 | 3,230 | 3,235 | 3,200 | 3,215 | 2,200 | 3,215 |
| 2019-07-01 | 3,295 | 3,295 | 3,220 | 3,225 | 5,700 | 3,225 |
| 2019-06-28 | 3,200 | 3,200 | 3,155 | 3,175 | 1,300 | 3,175 |
| 2019-06-27 | 3,075 | 3,250 | 3,065 | 3,200 | 9,700 | 3,200 |
| 2019-06-26 | 3,055 | 3,055 | 3,020 | 3,030 | 1,100 | 3,030 |
| 2019-06-25 | 3,075 | 3,075 | 3,060 | 3,065 | 1,100 | 3,065 |
| 2019-06-24 | 3,095 | 3,095 | 3,060 | 3,060 | 1,600 | 3,060 |
| 2019-06-21 | 3,110 | 3,130 | 3,080 | 3,095 | 3,900 | 3,095 |
| 2019-06-20 | 3,070 | 3,105 | 3,065 | 3,105 | 3,900 | 3,105 |
| 2019-06-19 | 3,050 | 3,080 | 3,045 | 3,050 | 6,100 | 3,050 |
| 2019-06-18 | 3,000 | 3,040 | 2,999 | 3,005 | 10,400 | 3,005 |
| 2019-06-17 | 2,990 | 3,005 | 2,990 | 2,996 | 1,000 | 2,996 |
| 2019-06-14 | 2,998 | 3,020 | 2,991 | 2,995 | 3,100 | 2,995 |
| 2019-06-13 | 3,025 | 3,025 | 2,997 | 2,997 | 2,300 | 2,997 |
| 2019-06-12 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 3,030 |
| 2019-06-11 | 2,992 | 3,035 | 2,992 | 3,035 | 1,500 | 3,035 |
| 2019-06-10 | 2,982 | 3,005 | 2,977 | 2,990 | 1,400 | 2,990 |
| 2019-06-07 | 2,963 | 2,989 | 2,963 | 2,982 | 1,300 | 2,982 |
| 2019-06-06 | 2,990 | 2,990 | 2,960 | 2,961 | 1,800 | 2,961 |
| 2019-06-05 | 2,989 | 2,989 | 2,970 | 2,983 | 3,200 | 2,983 |
| 2019-06-04 | 2,941 | 2,970 | 2,940 | 2,959 | 2,500 | 2,959 |
| 2019-06-03 | 2,990 | 2,994 | 2,947 | 2,948 | 4,600 | 2,948 |
| 2019-05-31 | 2,988 | 3,020 | 2,985 | 2,996 | 1,000 | 2,996 |
| 2019-05-30 | 3,005 | 3,005 | 2,995 | 2,995 | 900 | 2,995 |
| 2019-05-29 | 3,015 | 3,015 | 3,000 | 3,010 | 1,100 | 3,010 |
| 2019-05-28 | 3,040 | 3,070 | 3,020 | 3,020 | 700 | 3,020 |
| 2019-05-27 | 3,055 | 3,070 | 3,015 | 3,035 | 900 | 3,035 |
| 2019-05-24 | 2,999 | 3,040 | 2,999 | 3,015 | 1,900 | 3,015 |
| 2019-05-23 | 3,010 | 3,030 | 2,993 | 2,993 | 1,300 | 2,993 |
| 2019-05-22 | 3,020 | 3,040 | 3,000 | 3,010 | 1,800 | 3,010 |
| 2019-05-21 | 3,025 | 3,070 | 3,000 | 3,040 | 3,000 | 3,040 |
| 2019-05-20 | 3,010 | 3,090 | 3,000 | 3,015 | 5,900 | 3,015 |
| 2019-05-17 | 3,015 | 3,050 | 2,995 | 2,995 | 1,700 | 2,995 |
| 2019-05-16 | 3,120 | 3,120 | 2,990 | 2,990 | 15,200 | 2,990 |
| 2019-05-15 | 2,927 | 2,990 | 2,927 | 2,948 | 6,700 | 2,948 |
| 2019-05-14 | 2,931 | 2,950 | 2,911 | 2,926 | 4,200 | 2,926 |
| 2019-05-13 | 2,976 | 2,976 | 2,942 | 2,942 | 2,200 | 2,942 |
| 2019-05-10 | 2,943 | 2,979 | 2,940 | 2,940 | 2,000 | 2,940 |
| 2019-05-09 | 2,978 | 2,978 | 2,936 | 2,949 | 3,300 | 2,949 |
| 2019-05-08 | 2,986 | 2,989 | 2,978 | 2,979 | 2,300 | 2,979 |
| 2019-05-07 | 3,005 | 3,015 | 3,000 | 3,000 | 3,000 | 3,000 |
| 2019-04-26 | 2,980 | 3,000 | 2,980 | 2,991 | 2,300 | 2,991 |
| 2019-04-25 | 2,997 | 3,005 | 2,990 | 2,991 | 1,700 | 2,991 |
| 2019-04-24 | 2,993 | 3,010 | 2,990 | 2,995 | 2,500 | 2,995 |
| 2019-04-23 | 3,000 | 3,000 | 2,982 | 2,983 | 2,100 | 2,983 |
| 2019-04-22 | 3,030 | 3,030 | 2,998 | 3,000 | 900 | 3,000 |
| 2019-04-19 | 3,005 | 3,030 | 3,000 | 3,005 | 5,800 | 3,005 |
| 2019-04-18 | 3,000 | 3,015 | 2,998 | 3,000 | 8,500 | 3,000 |
| 2019-04-17 | 3,050 | 3,050 | 3,045 | 3,045 | 300 | 3,045 |
| 2019-04-16 | 3,020 | 3,060 | 3,015 | 3,050 | 7,700 | 3,050 |
| 2019-04-15 | 3,015 | 3,015 | 3,000 | 3,015 | 1,700 | 3,015 |
| 2019-04-12 | 3,000 | 3,000 | 2,996 | 2,997 | 300 | 2,997 |
| 2019-04-11 | 2,995 | 3,020 | 2,995 | 3,000 | 2,000 | 3,000 |
| 2019-04-10 | 3,000 | 3,015 | 2,996 | 2,997 | 2,300 | 2,997 |
| 2019-04-09 | 3,010 | 3,025 | 3,010 | 3,010 | 1,700 | 3,010 |
| 2019-04-08 | 3,020 | 3,020 | 3,020 | 3,020 | 400 | 3,020 |
| 2019-04-05 | 3,010 | 3,020 | 3,005 | 3,020 | 900 | 3,020 |
| 2019-04-04 | 3,015 | 3,025 | 3,000 | 3,020 | 1,500 | 3,020 |
| 2019-04-03 | 2,994 | 3,015 | 2,994 | 3,015 | 1,600 | 3,015 |
| 2019-04-02 | 3,005 | 3,010 | 3,000 | 3,000 | 2,600 | 3,000 |
| 2019-04-01 | 3,000 | 3,000 | 2,995 | 3,000 | 2,300 | 3,000 |
| 2019-03-29 | 2,970 | 3,010 | 2,968 | 2,999 | 2,100 | 2,999 |
| 2019-03-28 | 2,981 | 2,987 | 2,970 | 2,987 | 1,600 | 2,987 |
| 2019-03-27 | 2,980 | 3,000 | 2,980 | 2,981 | 30,700 | 2,981 |
| 2019-03-26 | 3,015 | 3,025 | 2,999 | 3,005 | 12,200 | 3,005 |
| 2019-03-25 | 3,005 | 3,020 | 2,999 | 3,015 | 3,800 | 3,015 |
| 2019-03-22 | 3,045 | 3,045 | 3,015 | 3,030 | 2,400 | 3,030 |
| 2019-03-20 | 3,080 | 3,080 | 3,030 | 3,045 | 7,200 | 3,045 |
| 2019-03-19 | 3,060 | 3,085 | 3,050 | 3,085 | 3,800 | 3,085 |
| 2019-03-18 | 3,050 | 3,070 | 3,030 | 3,060 | 3,000 | 3,060 |
| 2019-03-15 | 3,050 | 3,065 | 3,040 | 3,055 | 1,600 | 3,055 |
| 2019-03-14 | 3,050 | 3,060 | 3,030 | 3,045 | 1,100 | 3,045 |
| 2019-03-13 | 3,035 | 3,060 | 3,025 | 3,035 | 1,300 | 3,035 |
| 2019-03-12 | 3,055 | 3,085 | 3,040 | 3,045 | 8,500 | 3,045 |
| 2019-03-11 | 3,035 | 3,035 | 3,020 | 3,025 | 1,300 | 3,025 |
| 2019-03-08 | 3,070 | 3,090 | 3,020 | 3,020 | 4,700 | 3,020 |
| 2019-03-07 | 3,110 | 3,130 | 3,105 | 3,110 | 1,900 | 3,110 |
| 2019-03-06 | 3,135 | 3,195 | 3,100 | 3,135 | 6,400 | 3,135 |
| 2019-03-05 | 3,200 | 3,240 | 3,125 | 3,135 | 4,400 | 3,135 |
| 2019-03-04 | 3,150 | 3,240 | 3,150 | 3,240 | 1,800 | 3,240 |
| 2019-03-01 | 3,175 | 3,230 | 3,175 | 3,220 | 1,600 | 3,220 |
| 2019-02-28 | 3,195 | 3,230 | 3,160 | 3,190 | 3,300 | 3,190 |
| 2019-02-27 | 3,130 | 3,195 | 3,130 | 3,195 | 1,500 | 3,195 |
| 2019-02-26 | 3,125 | 3,160 | 3,105 | 3,130 | 1,700 | 3,130 |
| 2019-02-25 | 3,135 | 3,150 | 3,120 | 3,145 | 1,600 | 3,145 |
| 2019-02-22 | 3,140 | 3,140 | 3,140 | 3,140 | 400 | 3,140 |
| 2019-02-21 | 3,135 | 3,140 | 3,110 | 3,140 | 1,000 | 3,140 |
| 2019-02-20 | 3,115 | 3,140 | 3,105 | 3,135 | 1,300 | 3,135 |
| 2019-02-19 | 3,075 | 3,165 | 3,075 | 3,165 | 1,600 | 3,165 |
| 2019-02-18 | 3,100 | 3,110 | 3,075 | 3,075 | 1,700 | 3,075 |
| 2019-02-15 | 3,085 | 3,085 | 3,015 | 3,030 | 3,800 | 3,030 |
| 2019-02-14 | 3,085 | 3,130 | 3,075 | 3,110 | 2,800 | 3,110 |
| 2019-02-13 | 3,115 | 3,115 | 3,085 | 3,085 | 700 | 3,085 |
| 2019-02-12 | 3,060 | 3,125 | 3,060 | 3,125 | 1,000 | 3,125 |
| 2019-02-08 | 3,165 | 3,165 | 3,045 | 3,055 | 3,300 | 3,055 |
| 2019-02-07 | 3,155 | 3,235 | 3,155 | 3,195 | 1,500 | 3,195 |
| 2019-02-06 | 3,245 | 3,245 | 3,125 | 3,235 | 2,600 | 3,235 |
| 2019-02-05 | 3,225 | 3,255 | 3,225 | 3,255 | 300 | 3,255 |
| 2019-02-04 | 3,275 | 3,275 | 3,210 | 3,220 | 1,700 | 3,220 |
| 2019-02-01 | 3,250 | 3,250 | 3,210 | 3,215 | 1,100 | 3,215 |
| 2019-01-31 | 3,210 | 3,260 | 3,210 | 3,260 | 2,900 | 3,260 |
| 2019-01-30 | 3,270 | 3,270 | 3,170 | 3,200 | 2,000 | 3,200 |
| 2019-01-29 | 3,195 | 3,290 | 3,165 | 3,290 | 2,600 | 3,290 |
| 2019-01-28 | 3,170 | 3,220 | 3,170 | 3,220 | 2,700 | 3,220 |
| 2019-01-25 | 3,010 | 3,155 | 2,996 | 3,125 | 9,600 | 3,125 |
| 2019-01-24 | 3,010 | 3,010 | 2,990 | 3,010 | 900 | 3,010 |
| 2019-01-23 | 2,980 | 3,010 | 2,980 | 3,010 | 1,700 | 3,010 |
| 2019-01-22 | 2,993 | 3,010 | 2,985 | 2,993 | 1,500 | 2,993 |
| 2019-01-21 | 2,976 | 2,992 | 2,976 | 2,992 | 1,400 | 2,992 |
| 2019-01-18 | 2,967 | 2,981 | 2,964 | 2,971 | 2,800 | 2,971 |
| 2019-01-17 | 2,991 | 2,991 | 2,965 | 2,966 | 1,200 | 2,966 |
| 2019-01-16 | 2,980 | 2,991 | 2,970 | 2,991 | 900 | 2,991 |
| 2019-01-15 | 2,995 | 2,995 | 2,966 | 2,980 | 1,900 | 2,980 |
| 2019-01-11 | 2,997 | 3,005 | 2,966 | 2,966 | 5,100 | 2,966 |
| 2019-01-10 | 2,975 | 2,999 | 2,975 | 2,999 | 1,100 | 2,999 |
| 2019-01-09 | 2,977 | 3,015 | 2,977 | 2,999 | 3,800 | 2,999 |
| 2019-01-08 | 2,961 | 2,989 | 2,952 | 2,989 | 1,800 | 2,989 |
| 2019-01-07 | 2,987 | 2,997 | 2,961 | 2,961 | 2,500 | 2,961 |
| 2019-01-04 | 2,858 | 2,938 | 2,858 | 2,938 | 3,300 | 2,938 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
