9260 西本Wismettac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 | 3,605 | 3,605 | 3,565 | 3,575 | 6,400 | 1,191.67 |
| 2019-12-27 | 3,665 | 3,675 | 3,610 | 3,655 | 19,100 | 1,218.33 |
| 2019-12-26 | 3,680 | 3,740 | 3,680 | 3,735 | 36,700 | 1,245 |
| 2019-12-25 | 3,680 | 3,680 | 3,655 | 3,660 | 8,100 | 1,220 |
| 2019-12-24 | 3,730 | 3,740 | 3,690 | 3,700 | 13,100 | 1,233.33 |
| 2019-12-23 | 3,760 | 3,810 | 3,730 | 3,735 | 26,000 | 1,245 |
| 2019-12-20 | 3,850 | 3,850 | 3,770 | 3,780 | 28,900 | 1,260 |
| 2019-12-19 | 3,870 | 3,900 | 3,830 | 3,845 | 10,500 | 1,281.67 |
| 2019-12-18 | 3,880 | 3,915 | 3,875 | 3,900 | 8,300 | 1,300 |
| 2019-12-17 | 3,865 | 3,925 | 3,865 | 3,900 | 17,300 | 1,300 |
| 2019-12-16 | 3,865 | 3,910 | 3,865 | 3,900 | 15,800 | 1,300 |
| 2019-12-13 | 3,910 | 3,915 | 3,855 | 3,865 | 21,500 | 1,288.33 |
| 2019-12-12 | 3,900 | 3,940 | 3,880 | 3,915 | 8,100 | 1,305 |
| 2019-12-11 | 3,885 | 3,905 | 3,865 | 3,900 | 9,400 | 1,300 |
| 2019-12-10 | 3,920 | 3,930 | 3,900 | 3,900 | 4,900 | 1,300 |
| 2019-12-09 | 3,895 | 3,925 | 3,865 | 3,920 | 11,700 | 1,306.67 |
| 2019-12-06 | 3,905 | 3,910 | 3,885 | 3,900 | 7,000 | 1,300 |
| 2019-12-05 | 3,910 | 3,945 | 3,895 | 3,905 | 7,200 | 1,301.67 |
| 2019-12-04 | 3,875 | 3,920 | 3,875 | 3,920 | 6,600 | 1,306.67 |
| 2019-12-03 | 3,900 | 3,920 | 3,815 | 3,895 | 6,400 | 1,298.33 |
| 2019-12-02 | 3,925 | 3,940 | 3,895 | 3,915 | 9,200 | 1,305 |
| 2019-11-29 | 3,840 | 3,935 | 3,840 | 3,895 | 13,100 | 1,298.33 |
| 2019-11-28 | 3,830 | 3,845 | 3,820 | 3,840 | 6,800 | 1,280 |
| 2019-11-27 | 3,820 | 3,840 | 3,815 | 3,825 | 6,800 | 1,275 |
| 2019-11-26 | 3,820 | 3,835 | 3,760 | 3,780 | 20,600 | 1,260 |
| 2019-11-25 | 3,845 | 3,865 | 3,780 | 3,785 | 13,300 | 1,261.67 |
| 2019-11-22 | 3,820 | 3,840 | 3,780 | 3,810 | 11,700 | 1,270 |
| 2019-11-21 | 3,815 | 3,840 | 3,770 | 3,825 | 10,600 | 1,275 |
| 2019-11-20 | 3,795 | 3,795 | 3,770 | 3,785 | 10,600 | 1,261.67 |
| 2019-11-19 | 3,780 | 3,820 | 3,775 | 3,795 | 12,500 | 1,265 |
| 2019-11-18 | 3,750 | 3,810 | 3,730 | 3,775 | 16,800 | 1,258.33 |
| 2019-11-15 | 3,650 | 3,755 | 3,650 | 3,710 | 14,100 | 1,236.67 |
| 2019-11-14 | 3,700 | 3,700 | 3,595 | 3,630 | 19,500 | 1,210 |
| 2019-11-13 | 3,830 | 3,830 | 3,770 | 3,780 | 10,900 | 1,260 |
| 2019-11-12 | 3,765 | 3,815 | 3,730 | 3,795 | 14,400 | 1,265 |
| 2019-11-11 | 3,735 | 3,770 | 3,730 | 3,765 | 15,800 | 1,255 |
| 2019-11-08 | 3,740 | 3,760 | 3,650 | 3,670 | 7,000 | 1,223.33 |
| 2019-11-07 | 3,760 | 3,760 | 3,665 | 3,685 | 6,200 | 1,228.33 |
| 2019-11-06 | 3,695 | 3,800 | 3,695 | 3,755 | 10,600 | 1,251.67 |
| 2019-11-05 | 3,525 | 3,720 | 3,495 | 3,705 | 16,900 | 1,235 |
| 2019-11-01 | 3,490 | 3,495 | 3,455 | 3,465 | 5,000 | 1,155 |
| 2019-10-31 | 3,400 | 3,495 | 3,400 | 3,490 | 15,700 | 1,163.33 |
| 2019-10-30 | 3,370 | 3,410 | 3,350 | 3,350 | 30,800 | 1,116.67 |
| 2019-10-29 | 3,400 | 3,415 | 3,380 | 3,395 | 12,300 | 1,131.67 |
| 2019-10-28 | 3,485 | 3,485 | 3,260 | 3,400 | 36,000 | 1,133.33 |
| 2019-10-25 | 3,550 | 3,550 | 3,435 | 3,455 | 10,200 | 1,151.67 |
| 2019-10-24 | 3,610 | 3,620 | 3,490 | 3,510 | 8,100 | 1,170 |
| 2019-10-23 | 3,570 | 3,600 | 3,535 | 3,600 | 6,500 | 1,200 |
| 2019-10-21 | 3,510 | 3,555 | 3,510 | 3,515 | 4,800 | 1,171.67 |
| 2019-10-18 | 3,600 | 3,630 | 3,485 | 3,510 | 24,400 | 1,170 |
| 2019-10-17 | 3,705 | 3,705 | 3,605 | 3,615 | 9,100 | 1,205 |
| 2019-10-16 | 3,730 | 3,780 | 3,695 | 3,705 | 7,500 | 1,235 |
| 2019-10-15 | 3,690 | 3,735 | 3,675 | 3,730 | 12,900 | 1,243.33 |
| 2019-10-11 | 3,575 | 3,605 | 3,545 | 3,585 | 6,100 | 1,195 |
| 2019-10-10 | 3,625 | 3,635 | 3,545 | 3,570 | 8,800 | 1,190 |
| 2019-10-09 | 3,580 | 3,645 | 3,570 | 3,625 | 7,600 | 1,208.33 |
| 2019-10-08 | 3,585 | 3,630 | 3,565 | 3,590 | 16,300 | 1,196.67 |
| 2019-10-07 | 3,460 | 3,540 | 3,400 | 3,525 | 13,700 | 1,175 |
| 2019-10-04 | 3,470 | 3,490 | 3,425 | 3,460 | 7,700 | 1,153.33 |
| 2019-10-03 | 3,500 | 3,500 | 3,420 | 3,475 | 9,400 | 1,158.33 |
| 2019-10-02 | 3,465 | 3,540 | 3,465 | 3,515 | 5,600 | 1,171.67 |
| 2019-10-01 | 3,445 | 3,500 | 3,445 | 3,485 | 4,300 | 1,161.67 |
| 2019-09-30 | 3,480 | 3,480 | 3,420 | 3,455 | 11,300 | 1,151.67 |
| 2019-09-27 | 3,600 | 3,600 | 3,465 | 3,480 | 9,800 | 1,160 |
| 2019-09-26 | 3,620 | 3,655 | 3,595 | 3,605 | 8,300 | 1,201.67 |
| 2019-09-25 | 3,635 | 3,645 | 3,575 | 3,615 | 5,200 | 1,205 |
| 2019-09-24 | 3,595 | 3,635 | 3,590 | 3,600 | 7,000 | 1,200 |
| 2019-09-20 | 3,585 | 3,595 | 3,530 | 3,580 | 8,400 | 1,193.33 |
| 2019-09-19 | 3,490 | 3,570 | 3,480 | 3,555 | 12,800 | 1,185 |
| 2019-09-18 | 3,480 | 3,490 | 3,455 | 3,460 | 7,900 | 1,153.33 |
| 2019-09-17 | 3,425 | 3,465 | 3,425 | 3,455 | 7,400 | 1,151.67 |
| 2019-09-13 | 3,315 | 3,405 | 3,300 | 3,405 | 18,600 | 1,135 |
| 2019-09-12 | 3,300 | 3,305 | 3,280 | 3,295 | 17,500 | 1,098.33 |
| 2019-09-11 | 3,250 | 3,305 | 3,250 | 3,300 | 10,100 | 1,100 |
| 2019-09-10 | 3,300 | 3,300 | 3,225 | 3,250 | 17,200 | 1,083.33 |
| 2019-09-09 | 3,300 | 3,310 | 3,255 | 3,305 | 16,200 | 1,101.67 |
| 2019-09-06 | 3,350 | 3,350 | 3,195 | 3,245 | 39,100 | 1,081.67 |
| 2019-09-05 | 3,325 | 3,355 | 3,310 | 3,355 | 19,000 | 1,118.33 |
| 2019-09-04 | 3,365 | 3,370 | 3,280 | 3,310 | 21,600 | 1,103.33 |
| 2019-09-03 | 3,350 | 3,375 | 3,325 | 3,365 | 14,200 | 1,121.67 |
| 2019-09-02 | 3,435 | 3,435 | 3,320 | 3,335 | 13,000 | 1,111.67 |
| 2019-08-30 | 3,445 | 3,455 | 3,375 | 3,435 | 14,000 | 1,145 |
| 2019-08-29 | 3,445 | 3,470 | 3,420 | 3,435 | 8,300 | 1,145 |
| 2019-08-28 | 3,420 | 3,435 | 3,390 | 3,415 | 17,300 | 1,138.33 |
| 2019-08-27 | 3,410 | 3,445 | 3,385 | 3,420 | 17,000 | 1,140 |
| 2019-08-26 | 3,385 | 3,405 | 3,350 | 3,375 | 9,300 | 1,125 |
| 2019-08-23 | 3,465 | 3,465 | 3,390 | 3,410 | 7,800 | 1,136.67 |
| 2019-08-22 | 3,535 | 3,535 | 3,435 | 3,445 | 16,000 | 1,148.33 |
| 2019-08-21 | 3,560 | 3,560 | 3,490 | 3,540 | 4,100 | 1,180 |
| 2019-08-20 | 3,565 | 3,565 | 3,505 | 3,565 | 6,600 | 1,188.33 |
| 2019-08-19 | 3,475 | 3,560 | 3,475 | 3,555 | 8,800 | 1,185 |
| 2019-08-16 | 3,445 | 3,460 | 3,375 | 3,435 | 7,600 | 1,145 |
| 2019-08-15 | 3,470 | 3,470 | 3,395 | 3,400 | 18,200 | 1,133.33 |
| 2019-08-14 | 3,540 | 3,610 | 3,475 | 3,500 | 14,700 | 1,166.67 |
| 2019-08-13 | 3,590 | 3,595 | 3,525 | 3,575 | 9,400 | 1,191.67 |
| 2019-08-09 | 3,700 | 3,700 | 3,595 | 3,605 | 12,700 | 1,201.67 |
| 2019-08-08 | 3,680 | 3,710 | 3,585 | 3,630 | 12,000 | 1,210 |
| 2019-08-07 | 3,715 | 3,790 | 3,625 | 3,660 | 14,100 | 1,220 |
| 2019-08-06 | 3,695 | 3,780 | 3,665 | 3,700 | 16,400 | 1,233.33 |
| 2019-08-05 | 3,890 | 3,890 | 3,725 | 3,835 | 23,200 | 1,278.33 |
| 2019-08-02 | 3,895 | 3,955 | 3,850 | 3,920 | 21,600 | 1,306.67 |
| 2019-08-01 | 3,875 | 3,955 | 3,855 | 3,950 | 6,800 | 1,316.67 |
| 2019-07-31 | 3,835 | 3,940 | 3,830 | 3,930 | 11,300 | 1,310 |
| 2019-07-30 | 3,750 | 3,855 | 3,680 | 3,845 | 38,800 | 1,281.67 |
| 2019-07-29 | 3,710 | 3,760 | 3,700 | 3,725 | 8,200 | 1,241.67 |
| 2019-07-26 | 3,735 | 3,755 | 3,665 | 3,705 | 12,600 | 1,235 |
| 2019-07-25 | 3,695 | 3,780 | 3,685 | 3,740 | 8,100 | 1,246.67 |
| 2019-07-24 | 3,655 | 3,680 | 3,625 | 3,665 | 9,900 | 1,221.67 |
| 2019-07-23 | 3,680 | 3,685 | 3,635 | 3,660 | 6,400 | 1,220 |
| 2019-07-22 | 3,720 | 3,720 | 3,645 | 3,680 | 6,400 | 1,226.67 |
| 2019-07-19 | 3,715 | 3,715 | 3,645 | 3,700 | 5,700 | 1,233.33 |
| 2019-07-18 | 3,780 | 3,845 | 3,640 | 3,710 | 17,100 | 1,236.67 |
| 2019-07-17 | 3,775 | 3,835 | 3,755 | 3,815 | 9,500 | 1,271.67 |
| 2019-07-16 | 3,795 | 3,795 | 3,695 | 3,780 | 8,500 | 1,260 |
| 2019-07-12 | 3,875 | 3,875 | 3,760 | 3,785 | 12,000 | 1,261.67 |
| 2019-07-11 | 3,825 | 3,910 | 3,775 | 3,810 | 22,900 | 1,270 |
| 2019-07-10 | 3,830 | 3,895 | 3,825 | 3,830 | 11,800 | 1,276.67 |
| 2019-07-09 | 3,935 | 3,945 | 3,830 | 3,860 | 21,400 | 1,286.67 |
| 2019-07-08 | 3,950 | 4,040 | 3,950 | 3,970 | 32,800 | 1,323.33 |
| 2019-07-05 | 3,865 | 3,980 | 3,820 | 3,950 | 20,700 | 1,316.67 |
| 2019-07-04 | 3,820 | 3,875 | 3,810 | 3,865 | 8,500 | 1,288.33 |
| 2019-07-03 | 3,800 | 3,850 | 3,785 | 3,830 | 20,100 | 1,276.67 |
| 2019-07-02 | 3,705 | 3,830 | 3,705 | 3,805 | 18,000 | 1,268.33 |
| 2019-07-01 | 3,635 | 3,745 | 3,635 | 3,725 | 13,000 | 1,241.67 |
| 2019-06-28 | 3,495 | 3,630 | 3,495 | 3,625 | 16,000 | 1,208.33 |
| 2019-06-27 | 3,455 | 3,510 | 3,450 | 3,510 | 13,100 | 1,170 |
| 2019-06-26 | 3,425 | 3,460 | 3,410 | 3,455 | 10,300 | 1,151.67 |
| 2019-06-25 | 3,525 | 3,530 | 3,450 | 3,465 | 23,300 | 1,155 |
| 2019-06-24 | 3,575 | 3,575 | 3,500 | 3,520 | 28,100 | 1,173.33 |
| 2019-06-21 | 3,610 | 3,635 | 3,560 | 3,560 | 61,700 | 1,186.67 |
| 2019-06-20 | 3,640 | 3,660 | 3,600 | 3,600 | 18,000 | 1,200 |
| 2019-06-19 | 3,715 | 3,735 | 3,655 | 3,655 | 21,200 | 1,218.33 |
| 2019-06-18 | 3,745 | 3,745 | 3,710 | 3,720 | 11,100 | 1,240 |
| 2019-06-17 | 3,770 | 3,780 | 3,720 | 3,750 | 6,400 | 1,250 |
| 2019-06-14 | 3,760 | 3,790 | 3,700 | 3,765 | 17,700 | 1,255 |
| 2019-06-13 | 3,855 | 3,860 | 3,770 | 3,770 | 17,900 | 1,256.67 |
| 2019-06-12 | 3,900 | 3,905 | 3,850 | 3,850 | 6,100 | 1,283.33 |
| 2019-06-11 | 3,820 | 3,900 | 3,800 | 3,895 | 7,100 | 1,298.33 |
| 2019-06-10 | 3,845 | 3,890 | 3,775 | 3,815 | 13,200 | 1,271.67 |
| 2019-06-07 | 3,880 | 3,890 | 3,780 | 3,840 | 14,100 | 1,280 |
| 2019-06-06 | 3,935 | 3,940 | 3,870 | 3,875 | 3,800 | 1,291.67 |
| 2019-06-05 | 3,910 | 3,950 | 3,910 | 3,930 | 7,800 | 1,310 |
| 2019-06-04 | 3,880 | 3,930 | 3,880 | 3,900 | 11,500 | 1,300 |
| 2019-06-03 | 3,985 | 3,985 | 3,870 | 3,875 | 8,300 | 1,291.67 |
| 2019-05-31 | 4,170 | 4,170 | 3,990 | 3,995 | 6,800 | 1,331.67 |
| 2019-05-30 | 4,190 | 4,200 | 4,100 | 4,160 | 12,400 | 1,386.67 |
| 2019-05-29 | 4,270 | 4,280 | 4,190 | 4,190 | 17,500 | 1,396.67 |
| 2019-05-28 | 4,210 | 4,285 | 4,210 | 4,280 | 17,100 | 1,426.67 |
| 2019-05-27 | 4,230 | 4,230 | 4,175 | 4,200 | 15,200 | 1,400 |
| 2019-05-24 | 4,185 | 4,215 | 4,160 | 4,205 | 11,800 | 1,401.67 |
| 2019-05-23 | 4,105 | 4,205 | 4,085 | 4,180 | 12,700 | 1,393.33 |
| 2019-05-22 | 4,090 | 4,090 | 4,040 | 4,070 | 4,600 | 1,356.67 |
| 2019-05-21 | 4,125 | 4,140 | 4,000 | 4,050 | 19,900 | 1,350 |
| 2019-05-20 | 4,100 | 4,135 | 4,090 | 4,120 | 10,800 | 1,373.33 |
| 2019-05-17 | 3,995 | 4,145 | 3,995 | 4,080 | 26,300 | 1,360 |
| 2019-05-16 | 3,980 | 4,015 | 3,920 | 3,965 | 35,100 | 1,321.67 |
| 2019-05-15 | 4,045 | 4,050 | 3,960 | 3,985 | 37,600 | 1,328.33 |
| 2019-05-14 | 4,070 | 4,085 | 4,045 | 4,065 | 11,400 | 1,355 |
| 2019-05-13 | 4,080 | 4,120 | 4,080 | 4,095 | 15,800 | 1,365 |
| 2019-05-10 | 4,035 | 4,085 | 4,030 | 4,035 | 22,700 | 1,345 |
| 2019-05-09 | 4,000 | 4,050 | 4,000 | 4,035 | 13,900 | 1,345 |
| 2019-05-08 | 4,025 | 4,065 | 4,000 | 4,000 | 7,800 | 1,333.33 |
| 2019-05-07 | 4,005 | 4,070 | 3,955 | 4,040 | 15,800 | 1,346.67 |
| 2019-04-26 | 4,030 | 4,030 | 3,980 | 4,010 | 4,600 | 1,336.67 |
| 2019-04-25 | 4,025 | 4,035 | 3,955 | 4,035 | 16,300 | 1,345 |
| 2019-04-24 | 4,045 | 4,045 | 3,980 | 3,980 | 15,800 | 1,326.67 |
| 2019-04-23 | 4,025 | 4,065 | 3,980 | 4,030 | 9,800 | 1,343.33 |
| 2019-04-22 | 4,000 | 4,025 | 3,980 | 3,990 | 12,000 | 1,330 |
| 2019-04-19 | 4,070 | 4,135 | 4,000 | 4,015 | 10,900 | 1,338.33 |
| 2019-04-18 | 4,125 | 4,125 | 4,025 | 4,035 | 11,500 | 1,345 |
| 2019-04-17 | 4,165 | 4,170 | 4,125 | 4,145 | 11,600 | 1,381.67 |
| 2019-04-16 | 4,190 | 4,250 | 4,155 | 4,225 | 7,800 | 1,408.33 |
| 2019-04-15 | 4,240 | 4,240 | 4,190 | 4,220 | 8,500 | 1,406.67 |
| 2019-04-12 | 4,235 | 4,265 | 4,180 | 4,210 | 8,200 | 1,403.33 |
| 2019-04-11 | 4,270 | 4,275 | 4,245 | 4,270 | 8,300 | 1,423.33 |
| 2019-04-10 | 4,245 | 4,280 | 4,235 | 4,255 | 5,900 | 1,418.33 |
| 2019-04-09 | 4,260 | 4,290 | 4,245 | 4,260 | 6,100 | 1,420 |
| 2019-04-08 | 4,255 | 4,280 | 4,245 | 4,260 | 6,200 | 1,420 |
| 2019-04-05 | 4,205 | 4,245 | 4,180 | 4,235 | 7,500 | 1,411.67 |
| 2019-04-04 | 4,235 | 4,235 | 4,150 | 4,190 | 7,400 | 1,396.67 |
| 2019-04-03 | 4,220 | 4,250 | 4,205 | 4,215 | 8,900 | 1,405 |
| 2019-04-02 | 4,315 | 4,385 | 4,250 | 4,250 | 6,200 | 1,416.67 |
| 2019-04-01 | 4,345 | 4,385 | 4,270 | 4,315 | 8,200 | 1,438.33 |
| 2019-03-29 | 4,405 | 4,470 | 4,305 | 4,340 | 11,000 | 1,446.67 |
| 2019-03-28 | 4,335 | 4,490 | 4,255 | 4,395 | 40,500 | 1,465 |
| 2019-03-27 | 4,435 | 4,520 | 4,410 | 4,455 | 6,600 | 1,485 |
| 2019-03-26 | 4,400 | 4,500 | 4,330 | 4,415 | 17,900 | 1,471.67 |
| 2019-03-25 | 4,490 | 4,490 | 4,375 | 4,395 | 14,000 | 1,465 |
| 2019-03-22 | 4,405 | 4,485 | 4,405 | 4,480 | 4,500 | 1,493.33 |
| 2019-03-20 | 4,415 | 4,480 | 4,380 | 4,405 | 6,400 | 1,468.33 |
| 2019-03-19 | 4,390 | 4,475 | 4,330 | 4,350 | 6,900 | 1,450 |
| 2019-03-18 | 4,320 | 4,400 | 4,320 | 4,390 | 5,000 | 1,463.33 |
| 2019-03-15 | 4,230 | 4,340 | 4,230 | 4,320 | 6,300 | 1,440 |
| 2019-03-14 | 4,205 | 4,255 | 4,205 | 4,230 | 4,800 | 1,410 |
| 2019-03-13 | 4,210 | 4,235 | 4,185 | 4,205 | 8,400 | 1,401.67 |
| 2019-03-12 | 4,200 | 4,275 | 4,145 | 4,265 | 8,400 | 1,421.67 |
| 2019-03-11 | 4,175 | 4,185 | 4,130 | 4,180 | 6,200 | 1,393.33 |
| 2019-03-08 | 4,275 | 4,285 | 4,155 | 4,170 | 20,500 | 1,390 |
| 2019-03-07 | 4,230 | 4,355 | 4,210 | 4,345 | 13,300 | 1,448.33 |
| 2019-03-06 | 4,350 | 4,350 | 4,205 | 4,220 | 10,700 | 1,406.67 |
| 2019-03-05 | 4,345 | 4,370 | 4,330 | 4,355 | 8,500 | 1,451.67 |
| 2019-03-04 | 4,365 | 4,405 | 4,305 | 4,345 | 11,600 | 1,448.33 |
| 2019-03-01 | 4,405 | 4,440 | 4,355 | 4,360 | 15,300 | 1,453.33 |
| 2019-02-28 | 4,445 | 4,445 | 4,400 | 4,440 | 8,100 | 1,480 |
| 2019-02-27 | 4,285 | 4,425 | 4,280 | 4,415 | 21,500 | 1,471.67 |
| 2019-02-26 | 4,335 | 4,380 | 4,250 | 4,285 | 16,400 | 1,428.33 |
| 2019-02-25 | 4,365 | 4,370 | 4,265 | 4,325 | 13,900 | 1,441.67 |
| 2019-02-22 | 4,345 | 4,365 | 4,225 | 4,365 | 20,200 | 1,455 |
| 2019-02-21 | 4,405 | 4,405 | 4,290 | 4,315 | 17,300 | 1,438.33 |
| 2019-02-20 | 4,450 | 4,475 | 4,375 | 4,410 | 24,400 | 1,470 |
| 2019-02-19 | 4,525 | 4,560 | 4,460 | 4,490 | 13,400 | 1,496.67 |
| 2019-02-18 | 4,635 | 4,635 | 4,520 | 4,570 | 10,000 | 1,523.33 |
| 2019-02-15 | 4,445 | 4,635 | 4,445 | 4,630 | 13,200 | 1,543.33 |
| 2019-02-14 | 4,595 | 4,600 | 4,415 | 4,445 | 17,800 | 1,481.67 |
| 2019-02-13 | 4,700 | 4,700 | 4,560 | 4,595 | 6,700 | 1,531.67 |
| 2019-02-12 | 4,580 | 4,665 | 4,550 | 4,630 | 7,400 | 1,543.33 |
| 2019-02-08 | 4,730 | 4,730 | 4,590 | 4,615 | 7,400 | 1,538.33 |
| 2019-02-07 | 4,710 | 4,750 | 4,665 | 4,735 | 8,000 | 1,578.33 |
| 2019-02-06 | 4,660 | 4,740 | 4,660 | 4,715 | 6,100 | 1,571.67 |
| 2019-02-05 | 4,595 | 4,765 | 4,595 | 4,710 | 7,600 | 1,570 |
| 2019-02-04 | 4,640 | 4,680 | 4,605 | 4,655 | 5,200 | 1,551.67 |
| 2019-02-01 | 4,560 | 4,665 | 4,560 | 4,640 | 8,300 | 1,546.67 |
| 2019-01-31 | 4,430 | 4,585 | 4,410 | 4,560 | 16,100 | 1,520 |
| 2019-01-30 | 4,490 | 4,490 | 4,290 | 4,370 | 16,500 | 1,456.67 |
| 2019-01-29 | 4,415 | 4,485 | 4,375 | 4,470 | 6,100 | 1,490 |
| 2019-01-28 | 4,365 | 4,530 | 4,340 | 4,525 | 11,400 | 1,508.33 |
| 2019-01-25 | 4,375 | 4,405 | 4,350 | 4,365 | 10,200 | 1,455 |
| 2019-01-24 | 4,425 | 4,425 | 4,300 | 4,305 | 11,800 | 1,435 |
| 2019-01-23 | 4,380 | 4,415 | 4,310 | 4,395 | 9,400 | 1,465 |
| 2019-01-22 | 4,480 | 4,480 | 4,300 | 4,440 | 10,100 | 1,480 |
| 2019-01-21 | 4,455 | 4,485 | 4,380 | 4,460 | 14,700 | 1,486.67 |
| 2019-01-18 | 4,430 | 4,430 | 4,375 | 4,395 | 5,100 | 1,465 |
| 2019-01-17 | 4,470 | 4,480 | 4,330 | 4,365 | 10,900 | 1,455 |
| 2019-01-16 | 4,495 | 4,495 | 4,375 | 4,425 | 4,900 | 1,475 |
| 2019-01-15 | 4,405 | 4,495 | 4,330 | 4,445 | 12,800 | 1,481.67 |
| 2019-01-11 | 4,450 | 4,450 | 4,225 | 4,415 | 19,000 | 1,471.67 |
| 2019-01-10 | 4,505 | 4,505 | 4,375 | 4,430 | 11,200 | 1,476.67 |
| 2019-01-09 | 4,585 | 4,650 | 4,495 | 4,505 | 17,000 | 1,501.67 |
| 2019-01-08 | 4,450 | 4,550 | 4,435 | 4,515 | 30,600 | 1,505 |
| 2019-01-07 | 4,550 | 4,620 | 4,545 | 4,580 | 6,900 | 1,526.67 |
| 2019-01-04 | 4,425 | 4,505 | 4,385 | 4,495 | 12,700 | 1,498.33 |
分割・併合履歴 ： [2024-06-27]1株→3株
