9279 (株)ギフトホールディングス 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 | 4,235 | 4,235 | 4,165 | 4,165 | 40,700 | 1,041.25 |
| 2019-12-27 | 4,250 | 4,290 | 4,220 | 4,230 | 30,400 | 1,057.50 |
| 2019-12-26 | 4,320 | 4,320 | 4,230 | 4,230 | 67,000 | 1,057.50 |
| 2019-12-25 | 4,430 | 4,520 | 4,350 | 4,350 | 54,100 | 1,087.50 |
| 2019-12-24 | 4,220 | 4,460 | 4,210 | 4,425 | 199,200 | 1,106.25 |
| 2019-12-23 | 4,320 | 4,335 | 4,250 | 4,280 | 67,400 | 1,070 |
| 2019-12-20 | 4,295 | 4,455 | 4,230 | 4,420 | 46,500 | 1,105 |
| 2019-12-19 | 4,355 | 4,365 | 4,290 | 4,290 | 43,800 | 1,072.50 |
| 2019-12-18 | 4,460 | 4,470 | 4,360 | 4,360 | 32,300 | 1,090 |
| 2019-12-17 | 4,515 | 4,575 | 4,430 | 4,445 | 30,500 | 1,111.25 |
| 2019-12-16 | 4,380 | 4,595 | 4,290 | 4,585 | 124,800 | 1,146.25 |
| 2019-12-13 | 4,635 | 4,750 | 4,590 | 4,660 | 52,700 | 1,165 |
| 2019-12-12 | 4,690 | 4,745 | 4,570 | 4,635 | 28,700 | 1,158.75 |
| 2019-12-11 | 4,585 | 4,670 | 4,585 | 4,640 | 15,700 | 1,160 |
| 2019-12-10 | 4,600 | 4,620 | 4,560 | 4,580 | 8,300 | 1,145 |
| 2019-12-09 | 4,640 | 4,640 | 4,565 | 4,600 | 15,800 | 1,150 |
| 2019-12-06 | 4,620 | 4,625 | 4,545 | 4,570 | 18,900 | 1,142.50 |
| 2019-12-05 | 4,800 | 4,800 | 4,610 | 4,655 | 35,900 | 1,163.75 |
| 2019-12-04 | 4,560 | 4,715 | 4,560 | 4,690 | 21,200 | 1,172.50 |
| 2019-12-03 | 4,585 | 4,630 | 4,530 | 4,590 | 9,500 | 1,147.50 |
| 2019-12-02 | 4,570 | 4,655 | 4,560 | 4,565 | 10,000 | 1,141.25 |
| 2019-11-29 | 4,600 | 4,610 | 4,525 | 4,535 | 7,500 | 1,133.75 |
| 2019-11-28 | 4,570 | 4,630 | 4,520 | 4,565 | 8,000 | 1,141.25 |
| 2019-11-27 | 4,595 | 4,605 | 4,510 | 4,575 | 9,100 | 1,143.75 |
| 2019-11-26 | 4,600 | 4,625 | 4,515 | 4,550 | 12,900 | 1,137.50 |
| 2019-11-25 | 4,725 | 4,735 | 4,600 | 4,600 | 15,900 | 1,150 |
| 2019-11-22 | 4,755 | 4,835 | 4,665 | 4,710 | 26,900 | 1,177.50 |
| 2019-11-21 | 4,610 | 4,735 | 4,560 | 4,730 | 25,000 | 1,182.50 |
| 2019-11-20 | 4,590 | 4,665 | 4,560 | 4,610 | 11,800 | 1,152.50 |
| 2019-11-19 | 4,575 | 4,690 | 4,575 | 4,630 | 28,700 | 1,157.50 |
| 2019-11-18 | 4,490 | 4,565 | 4,485 | 4,555 | 32,200 | 1,138.75 |
| 2019-11-15 | 4,320 | 4,385 | 4,320 | 4,375 | 5,800 | 1,093.75 |
| 2019-11-14 | 4,400 | 4,420 | 4,305 | 4,315 | 12,000 | 1,078.75 |
| 2019-11-13 | 4,450 | 4,485 | 4,380 | 4,405 | 7,300 | 1,101.25 |
| 2019-11-12 | 4,395 | 4,465 | 4,370 | 4,420 | 28,700 | 1,105 |
| 2019-11-11 | 4,340 | 4,340 | 4,290 | 4,295 | 14,700 | 1,073.75 |
| 2019-11-08 | 4,500 | 4,500 | 4,305 | 4,340 | 31,100 | 1,085 |
| 2019-11-07 | 4,400 | 4,515 | 4,370 | 4,500 | 38,000 | 1,125 |
| 2019-11-06 | 4,410 | 4,410 | 4,285 | 4,320 | 35,400 | 1,080 |
| 2019-11-05 | 4,460 | 4,460 | 4,400 | 4,410 | 21,400 | 1,102.50 |
| 2019-11-01 | 4,510 | 4,540 | 4,420 | 4,455 | 32,600 | 1,113.75 |
| 2019-10-31 | 4,435 | 4,615 | 4,400 | 4,610 | 72,400 | 1,152.50 |
| 2019-10-30 | 4,420 | 4,450 | 4,350 | 4,350 | 37,800 | 1,087.50 |
| 2019-10-29 | 4,480 | 4,490 | 4,425 | 4,465 | 46,200 | 1,116.25 |
| 2019-10-28 | 4,580 | 4,590 | 4,510 | 4,510 | 32,400 | 1,127.50 |
| 2019-10-25 | 4,480 | 4,540 | 4,460 | 4,540 | 132,100 | 1,135 |
| 2019-10-24 | 4,845 | 4,845 | 4,595 | 4,595 | 58,300 | 1,148.75 |
| 2019-10-23 | 4,690 | 4,785 | 4,665 | 4,775 | 19,800 | 1,193.75 |
| 2019-10-21 | 4,750 | 4,750 | 4,610 | 4,665 | 32,800 | 1,166.25 |
| 2019-10-18 | 4,920 | 4,930 | 4,730 | 4,800 | 38,900 | 1,200 |
| 2019-10-17 | 4,800 | 5,100 | 4,800 | 4,915 | 80,200 | 1,228.75 |
| 2019-10-16 | 4,700 | 4,820 | 4,675 | 4,675 | 26,600 | 1,168.75 |
| 2019-10-15 | 4,470 | 4,675 | 4,470 | 4,665 | 23,700 | 1,166.25 |
| 2019-10-11 | 4,605 | 4,605 | 4,445 | 4,445 | 46,300 | 1,111.25 |
| 2019-10-10 | 4,615 | 4,650 | 4,580 | 4,630 | 47,900 | 1,157.50 |
| 2019-10-09 | 4,650 | 4,665 | 4,535 | 4,545 | 33,300 | 1,136.25 |
| 2019-10-08 | 4,650 | 4,650 | 4,570 | 4,595 | 24,800 | 1,148.75 |
| 2019-10-07 | 4,725 | 4,725 | 4,575 | 4,650 | 57,200 | 1,162.50 |
| 2019-10-04 | 4,810 | 4,810 | 4,675 | 4,725 | 49,500 | 1,181.25 |
| 2019-10-03 | 4,860 | 4,885 | 4,805 | 4,830 | 29,500 | 1,207.50 |
| 2019-10-02 | 5,000 | 5,000 | 4,830 | 4,930 | 39,400 | 1,232.50 |
| 2019-10-01 | 5,150 | 5,150 | 5,010 | 5,010 | 26,500 | 1,252.50 |
| 2019-09-30 | 5,200 | 5,230 | 5,060 | 5,130 | 22,400 | 1,282.50 |
| 2019-09-27 | 5,080 | 5,270 | 5,000 | 5,150 | 53,900 | 1,287.50 |
| 2019-09-26 | 5,040 | 5,090 | 4,950 | 5,050 | 33,900 | 1,262.50 |
| 2019-09-25 | 5,160 | 5,160 | 5,000 | 5,050 | 26,300 | 1,262.50 |
| 2019-09-24 | 5,080 | 5,180 | 5,030 | 5,160 | 22,100 | 1,290 |
| 2019-09-20 | 4,990 | 5,180 | 4,870 | 5,080 | 55,400 | 1,270 |
| 2019-09-19 | 4,785 | 5,030 | 4,700 | 4,990 | 48,100 | 1,247.50 |
| 2019-09-18 | 4,765 | 4,870 | 4,655 | 4,725 | 35,700 | 1,181.25 |
| 2019-09-17 | 5,000 | 5,070 | 4,675 | 4,765 | 112,000 | 1,191.25 |
| 2019-09-13 | 5,070 | 5,250 | 5,040 | 5,200 | 31,900 | 1,300 |
| 2019-09-12 | 5,100 | 5,160 | 5,050 | 5,060 | 17,500 | 1,265 |
| 2019-09-11 | 5,210 | 5,210 | 5,040 | 5,120 | 31,000 | 1,280 |
| 2019-09-10 | 5,400 | 5,400 | 5,120 | 5,200 | 49,400 | 1,300 |
| 2019-09-09 | 5,220 | 5,430 | 5,190 | 5,380 | 24,200 | 1,345 |
| 2019-09-06 | 5,160 | 5,220 | 5,050 | 5,190 | 13,200 | 1,297.50 |
| 2019-09-05 | 5,100 | 5,180 | 5,040 | 5,100 | 27,500 | 1,275 |
| 2019-09-04 | 5,230 | 5,230 | 5,040 | 5,120 | 27,300 | 1,280 |
| 2019-09-03 | 5,300 | 5,360 | 5,240 | 5,270 | 13,300 | 1,317.50 |
| 2019-09-02 | 5,280 | 5,290 | 5,120 | 5,220 | 18,000 | 1,305 |
| 2019-08-30 | 5,270 | 5,340 | 5,220 | 5,300 | 10,500 | 1,325 |
| 2019-08-29 | 5,290 | 5,350 | 5,100 | 5,170 | 20,500 | 1,292.50 |
| 2019-08-28 | 5,580 | 5,580 | 5,250 | 5,290 | 26,700 | 1,322.50 |
| 2019-08-27 | 5,490 | 5,550 | 5,360 | 5,530 | 21,500 | 1,382.50 |
| 2019-08-26 | 5,190 | 5,360 | 5,090 | 5,290 | 24,100 | 1,322.50 |
| 2019-08-23 | 5,090 | 5,440 | 5,060 | 5,250 | 38,400 | 1,312.50 |
| 2019-08-22 | 5,450 | 5,450 | 5,130 | 5,140 | 46,800 | 1,285 |
| 2019-08-21 | 5,500 | 5,500 | 5,360 | 5,440 | 23,000 | 1,360 |
| 2019-08-20 | 5,820 | 5,850 | 5,420 | 5,500 | 70,000 | 1,375 |
| 2019-08-19 | 6,000 | 6,050 | 5,790 | 5,850 | 37,900 | 1,462.50 |
| 2019-08-16 | 5,790 | 6,000 | 5,790 | 5,930 | 38,300 | 1,482.50 |
| 2019-08-15 | 5,670 | 5,830 | 5,570 | 5,750 | 35,300 | 1,437.50 |
| 2019-08-14 | 5,710 | 5,860 | 5,620 | 5,800 | 26,700 | 1,450 |
| 2019-08-13 | 5,450 | 5,710 | 5,440 | 5,710 | 30,800 | 1,427.50 |
| 2019-08-09 | 5,610 | 5,740 | 5,510 | 5,520 | 8,300 | 1,380 |
| 2019-08-08 | 5,660 | 5,780 | 5,570 | 5,620 | 15,700 | 1,405 |
| 2019-08-07 | 5,490 | 5,690 | 5,430 | 5,630 | 43,800 | 1,407.50 |
| 2019-08-06 | 5,000 | 5,430 | 5,000 | 5,430 | 33,800 | 1,357.50 |
| 2019-08-05 | 5,200 | 5,320 | 5,040 | 5,180 | 25,200 | 1,295 |
| 2019-08-02 | 5,230 | 5,340 | 5,070 | 5,240 | 33,900 | 1,310 |
| 2019-08-01 | 5,160 | 5,290 | 5,110 | 5,280 | 24,300 | 1,320 |
| 2019-07-31 | 5,260 | 5,350 | 5,080 | 5,220 | 29,600 | 1,305 |
| 2019-07-30 | 5,220 | 5,270 | 5,080 | 5,260 | 33,900 | 1,315 |
| 2019-07-29 | 5,000 | 5,230 | 5,000 | 5,230 | 35,200 | 1,307.50 |
| 2019-07-26 | 4,950 | 5,040 | 4,940 | 5,000 | 14,600 | 1,250 |
| 2019-07-25 | 4,960 | 4,985 | 4,825 | 4,980 | 15,600 | 1,245 |
| 2019-07-24 | 4,885 | 4,925 | 4,785 | 4,890 | 10,000 | 1,222.50 |
| 2019-07-23 | 4,900 | 4,975 | 4,835 | 4,900 | 12,300 | 1,225 |
| 2019-07-22 | 5,030 | 5,140 | 4,870 | 4,900 | 44,400 | 1,225 |
| 2019-07-19 | 4,855 | 4,990 | 4,720 | 4,960 | 25,300 | 1,240 |
| 2019-07-18 | 4,975 | 5,090 | 4,730 | 4,815 | 40,900 | 1,203.75 |
| 2019-07-17 | 4,820 | 5,100 | 4,775 | 4,930 | 49,600 | 1,232.50 |
| 2019-07-16 | 4,750 | 4,915 | 4,705 | 4,810 | 25,700 | 1,202.50 |
| 2019-07-12 | 4,905 | 4,905 | 4,685 | 4,695 | 16,200 | 1,173.75 |
| 2019-07-11 | 4,780 | 4,915 | 4,735 | 4,880 | 25,600 | 1,220 |
| 2019-07-10 | 4,600 | 4,905 | 4,600 | 4,770 | 75,800 | 1,192.50 |
| 2019-07-09 | 4,450 | 4,615 | 4,360 | 4,595 | 26,800 | 1,148.75 |
| 2019-07-08 | 4,490 | 4,515 | 4,425 | 4,470 | 23,200 | 1,117.50 |
| 2019-07-05 | 4,655 | 4,655 | 4,340 | 4,450 | 85,100 | 1,112.50 |
| 2019-07-04 | 4,745 | 4,990 | 4,650 | 4,655 | 117,500 | 1,163.75 |
| 2019-07-03 | 4,695 | 4,830 | 4,605 | 4,645 | 24,300 | 1,161.25 |
| 2019-07-02 | 4,725 | 4,725 | 4,575 | 4,685 | 22,400 | 1,171.25 |
| 2019-07-01 | 4,715 | 4,765 | 4,605 | 4,730 | 29,100 | 1,182.50 |
| 2019-06-28 | 4,450 | 4,695 | 4,445 | 4,670 | 62,900 | 1,167.50 |
| 2019-06-27 | 4,380 | 4,440 | 4,280 | 4,410 | 21,700 | 1,102.50 |
| 2019-06-26 | 4,340 | 4,495 | 4,270 | 4,380 | 46,300 | 1,095 |
| 2019-06-25 | 4,185 | 4,380 | 4,085 | 4,310 | 48,600 | 1,077.50 |
| 2019-06-24 | 4,370 | 4,370 | 4,160 | 4,205 | 39,700 | 1,051.25 |
| 2019-06-21 | 4,545 | 4,555 | 4,260 | 4,300 | 52,400 | 1,075 |
| 2019-06-20 | 4,420 | 4,485 | 4,320 | 4,425 | 34,900 | 1,106.25 |
| 2019-06-19 | 4,350 | 4,350 | 4,215 | 4,350 | 28,500 | 1,087.50 |
| 2019-06-18 | 4,395 | 4,430 | 4,225 | 4,300 | 50,900 | 1,075 |
| 2019-06-17 | 4,875 | 4,875 | 4,390 | 4,390 | 121,200 | 1,097.50 |
| 2019-06-14 | 4,725 | 4,935 | 4,725 | 4,935 | 44,300 | 1,233.75 |
| 2019-06-13 | 4,605 | 4,735 | 4,570 | 4,655 | 20,300 | 1,163.75 |
| 2019-06-12 | 4,665 | 4,765 | 4,475 | 4,615 | 56,300 | 1,153.75 |
| 2019-06-11 | 4,940 | 5,060 | 4,510 | 4,610 | 107,200 | 1,152.50 |
| 2019-06-10 | 4,800 | 4,950 | 4,785 | 4,950 | 23,400 | 1,237.50 |
| 2019-06-07 | 4,930 | 4,965 | 4,720 | 4,755 | 36,700 | 1,188.75 |
| 2019-06-06 | 5,100 | 5,110 | 4,810 | 4,900 | 52,200 | 1,225 |
| 2019-06-05 | 5,060 | 5,230 | 4,940 | 5,100 | 52,100 | 1,275 |
| 2019-06-04 | 4,700 | 5,040 | 4,600 | 5,000 | 53,700 | 1,250 |
| 2019-06-03 | 4,790 | 4,820 | 4,620 | 4,700 | 53,100 | 1,175 |
| 2019-05-31 | 4,910 | 4,975 | 4,805 | 4,860 | 47,900 | 1,215 |
| 2019-05-30 | 4,695 | 5,120 | 4,675 | 4,920 | 129,900 | 1,230 |
| 2019-05-29 | 4,545 | 4,770 | 4,495 | 4,685 | 86,500 | 1,171.25 |
| 2019-05-28 | 4,555 | 4,680 | 4,465 | 4,500 | 37,400 | 1,125 |
| 2019-05-27 | 4,415 | 4,530 | 4,355 | 4,485 | 25,600 | 1,121.25 |
| 2019-05-24 | 4,445 | 4,470 | 4,280 | 4,395 | 55,200 | 1,098.75 |
| 2019-05-23 | 4,190 | 4,540 | 4,140 | 4,500 | 124,700 | 1,125 |
| 2019-05-22 | 4,205 | 4,210 | 4,100 | 4,130 | 34,000 | 1,032.50 |
| 2019-05-21 | 4,150 | 4,220 | 4,105 | 4,150 | 42,000 | 1,037.50 |
| 2019-05-20 | 4,200 | 4,225 | 4,065 | 4,110 | 46,800 | 1,027.50 |
| 2019-05-17 | 4,100 | 4,180 | 4,100 | 4,145 | 22,100 | 1,036.25 |
| 2019-05-16 | 4,150 | 4,150 | 4,000 | 4,035 | 14,300 | 1,008.75 |
| 2019-05-15 | 4,195 | 4,210 | 4,090 | 4,150 | 24,000 | 1,037.50 |
| 2019-05-14 | 3,915 | 4,155 | 3,850 | 4,125 | 36,100 | 1,031.25 |
| 2019-05-13 | 4,170 | 4,270 | 3,900 | 4,015 | 58,100 | 1,003.75 |
| 2019-05-10 | 4,200 | 4,260 | 4,115 | 4,170 | 78,400 | 1,042.50 |
| 2019-05-09 | 4,230 | 4,325 | 4,105 | 4,195 | 73,900 | 1,048.75 |
| 2019-05-08 | 4,050 | 4,240 | 3,990 | 4,065 | 51,600 | 1,016.25 |
| 2019-05-07 | 3,990 | 4,085 | 3,920 | 4,080 | 58,800 | 1,020 |
| 2019-04-26 | 3,790 | 3,920 | 3,740 | 3,920 | 31,400 | 980 |
| 2019-04-25 | 3,700 | 3,835 | 3,660 | 3,815 | 33,800 | 953.75 |
| 2019-04-24 | 3,620 | 3,700 | 3,605 | 3,650 | 14,800 | 912.50 |
| 2019-04-23 | 3,770 | 3,770 | 3,615 | 3,655 | 46,700 | 913.75 |
| 2019-04-22 | 3,735 | 3,805 | 3,665 | 3,790 | 51,400 | 947.50 |
| 2019-04-19 | 3,650 | 3,740 | 3,615 | 3,705 | 47,200 | 926.25 |
| 2019-04-18 | 3,710 | 3,715 | 3,585 | 3,610 | 47,000 | 902.50 |
| 2019-04-17 | 3,775 | 3,860 | 3,670 | 3,740 | 53,600 | 935 |
| 2019-04-16 | 3,715 | 3,915 | 3,715 | 3,760 | 60,500 | 940 |
| 2019-04-15 | 3,970 | 3,975 | 3,695 | 3,710 | 70,200 | 927.50 |
| 2019-04-12 | 3,770 | 3,960 | 3,770 | 3,945 | 47,000 | 986.25 |
| 2019-04-11 | 3,915 | 3,920 | 3,760 | 3,840 | 32,900 | 960 |
| 2019-04-10 | 3,825 | 3,920 | 3,735 | 3,875 | 34,200 | 968.75 |
| 2019-04-09 | 3,825 | 3,985 | 3,765 | 3,875 | 38,100 | 968.75 |
| 2019-04-08 | 3,870 | 3,880 | 3,790 | 3,825 | 36,700 | 956.25 |
| 2019-04-05 | 3,765 | 3,890 | 3,765 | 3,840 | 71,200 | 960 |
| 2019-04-04 | 3,645 | 3,730 | 3,605 | 3,720 | 107,100 | 930 |
| 2019-04-03 | 3,640 | 3,670 | 3,550 | 3,550 | 163,800 | 887.50 |
| 2019-04-02 | 3,875 | 3,960 | 3,735 | 3,795 | 54,400 | 948.75 |
| 2019-04-01 | 4,300 | 4,300 | 3,925 | 3,925 | 61,700 | 981.25 |
| 2019-03-29 | 3,980 | 4,395 | 3,965 | 4,385 | 48,300 | 1,096.25 |
| 2019-03-28 | 3,785 | 4,085 | 3,780 | 4,005 | 51,700 | 1,001.25 |
| 2019-03-27 | 3,735 | 3,870 | 3,660 | 3,785 | 24,800 | 946.25 |
| 2019-03-26 | 3,400 | 3,915 | 3,340 | 3,745 | 81,500 | 936.25 |
| 2019-03-25 | 3,365 | 3,480 | 3,325 | 3,470 | 30,600 | 867.50 |
| 2019-03-22 | 3,410 | 3,495 | 3,370 | 3,485 | 17,000 | 871.25 |
| 2019-03-20 | 3,465 | 3,465 | 3,350 | 3,395 | 30,600 | 848.75 |
| 2019-03-19 | 3,260 | 3,550 | 3,235 | 3,465 | 47,400 | 866.25 |
| 2019-03-18 | 3,320 | 3,325 | 3,210 | 3,235 | 39,400 | 808.75 |
| 2019-03-15 | 3,500 | 3,595 | 3,245 | 3,250 | 122,700 | 812.50 |
| 2019-03-14 | 3,245 | 3,245 | 3,140 | 3,195 | 13,600 | 798.75 |
| 2019-03-13 | 3,075 | 3,255 | 3,050 | 3,210 | 15,000 | 802.50 |
| 2019-03-12 | 3,000 | 3,140 | 3,000 | 3,075 | 10,400 | 768.75 |
| 2019-03-11 | 3,075 | 3,075 | 2,960 | 2,988 | 13,100 | 747 |
| 2019-03-08 | 3,150 | 3,190 | 3,050 | 3,060 | 15,800 | 765 |
| 2019-03-07 | 3,195 | 3,240 | 3,150 | 3,195 | 12,200 | 798.75 |
| 2019-03-06 | 3,300 | 3,330 | 3,215 | 3,220 | 9,200 | 805 |
| 2019-03-05 | 3,300 | 3,330 | 3,275 | 3,295 | 4,800 | 823.75 |
| 2019-03-04 | 3,260 | 3,345 | 3,255 | 3,315 | 12,500 | 828.75 |
| 2019-03-01 | 3,190 | 3,230 | 3,185 | 3,225 | 3,000 | 806.25 |
| 2019-02-28 | 3,185 | 3,220 | 3,175 | 3,190 | 5,100 | 797.50 |
| 2019-02-27 | 3,300 | 3,300 | 3,140 | 3,210 | 22,900 | 802.50 |
| 2019-02-26 | 3,285 | 3,320 | 3,255 | 3,295 | 15,400 | 823.75 |
| 2019-02-25 | 3,245 | 3,330 | 3,210 | 3,280 | 11,800 | 820 |
| 2019-02-22 | 3,250 | 3,250 | 3,195 | 3,245 | 6,100 | 811.25 |
| 2019-02-21 | 3,285 | 3,320 | 3,170 | 3,250 | 24,700 | 812.50 |
| 2019-02-20 | 3,300 | 3,340 | 3,285 | 3,285 | 6,100 | 821.25 |
| 2019-02-19 | 3,380 | 3,380 | 3,290 | 3,300 | 5,500 | 825 |
| 2019-02-18 | 3,400 | 3,410 | 3,295 | 3,310 | 9,600 | 827.50 |
| 2019-02-15 | 3,420 | 3,425 | 3,330 | 3,410 | 9,500 | 852.50 |
| 2019-02-14 | 3,620 | 3,630 | 3,375 | 3,420 | 25,800 | 855 |
| 2019-02-13 | 3,580 | 3,650 | 3,535 | 3,575 | 9,700 | 893.75 |
| 2019-02-12 | 3,575 | 3,670 | 3,500 | 3,580 | 19,600 | 895 |
| 2019-02-08 | 3,605 | 3,655 | 3,550 | 3,560 | 9,600 | 890 |
| 2019-02-07 | 3,690 | 3,705 | 3,585 | 3,675 | 18,900 | 918.75 |
| 2019-02-06 | 3,570 | 3,690 | 3,500 | 3,690 | 29,600 | 922.50 |
| 2019-02-05 | 3,500 | 3,590 | 3,470 | 3,500 | 21,300 | 875 |
| 2019-02-04 | 3,480 | 3,480 | 3,355 | 3,385 | 13,600 | 846.25 |
| 2019-02-01 | 3,555 | 3,560 | 3,410 | 3,530 | 19,400 | 882.50 |
| 2019-01-31 | 3,560 | 3,650 | 3,560 | 3,610 | 9,000 | 902.50 |
| 2019-01-30 | 3,680 | 3,690 | 3,530 | 3,620 | 15,400 | 905 |
| 2019-01-29 | 3,790 | 3,800 | 3,575 | 3,745 | 16,000 | 936.25 |
| 2019-01-28 | 3,600 | 3,800 | 3,530 | 3,745 | 19,700 | 936.25 |
| 2019-01-25 | 3,820 | 3,820 | 3,585 | 3,590 | 24,500 | 897.50 |
| 2019-01-24 | 3,530 | 3,765 | 3,475 | 3,750 | 25,200 | 937.50 |
| 2019-01-23 | 3,500 | 3,560 | 3,410 | 3,460 | 8,800 | 865 |
| 2019-01-22 | 3,480 | 3,560 | 3,270 | 3,485 | 22,400 | 871.25 |
| 2019-01-21 | 3,575 | 3,670 | 3,425 | 3,475 | 23,000 | 868.75 |
| 2019-01-18 | 3,750 | 3,750 | 3,545 | 3,605 | 43,000 | 901.25 |
| 2019-01-17 | 3,860 | 3,885 | 3,680 | 3,705 | 30,500 | 926.25 |
| 2019-01-16 | 3,820 | 3,820 | 3,635 | 3,750 | 17,300 | 937.50 |
| 2019-01-15 | 3,825 | 3,825 | 3,695 | 3,760 | 20,800 | 940 |
| 2019-01-11 | 3,920 | 3,920 | 3,710 | 3,755 | 33,500 | 938.75 |
| 2019-01-10 | 3,745 | 3,925 | 3,720 | 3,915 | 63,800 | 978.75 |
| 2019-01-09 | 3,755 | 3,945 | 3,670 | 3,670 | 53,200 | 917.50 |
| 2019-01-08 | 4,080 | 4,090 | 3,620 | 3,820 | 60,800 | 955 |
| 2019-01-07 | 3,975 | 4,070 | 3,890 | 4,015 | 44,700 | 1,003.75 |
| 2019-01-04 | 3,895 | 4,275 | 3,665 | 3,860 | 70,700 | 965 |
分割・併合履歴 ： [2023-07-28]1株→2株 [2020-03-17]1株→2株
