9664 (株)御園座 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 | 2,826 | 2,850 | 2,826 | 2,826 | 700 | 2,826 |
| 2019-12-27 | 2,800 | 2,885 | 2,792 | 2,792 | 1,300 | 2,792 |
| 2019-12-26 | 2,805 | 2,815 | 2,730 | 2,752 | 3,900 | 2,752 |
| 2019-12-25 | 2,805 | 2,820 | 2,805 | 2,805 | 1,200 | 2,805 |
| 2019-12-24 | 2,815 | 2,830 | 2,800 | 2,830 | 1,900 | 2,830 |
| 2019-12-23 | 2,829 | 2,829 | 2,805 | 2,810 | 1,800 | 2,810 |
| 2019-12-20 | 2,845 | 2,845 | 2,800 | 2,815 | 2,800 | 2,815 |
| 2019-12-19 | 2,870 | 2,880 | 2,845 | 2,845 | 2,100 | 2,845 |
| 2019-12-18 | 2,855 | 2,880 | 2,853 | 2,870 | 1,800 | 2,870 |
| 2019-12-17 | 2,930 | 2,930 | 2,876 | 2,885 | 1,100 | 2,885 |
| 2019-12-16 | 2,900 | 2,945 | 2,895 | 2,901 | 6,200 | 2,901 |
| 2019-12-13 | 2,970 | 2,970 | 2,900 | 2,930 | 2,500 | 2,930 |
| 2019-12-12 | 2,920 | 2,970 | 2,920 | 2,970 | 2,700 | 2,970 |
| 2019-12-11 | 2,980 | 2,980 | 2,902 | 2,920 | 3,200 | 2,920 |
| 2019-12-10 | 2,990 | 2,990 | 2,970 | 2,990 | 500 | 2,990 |
| 2019-12-09 | 2,990 | 2,990 | 2,960 | 2,960 | 2,200 | 2,960 |
| 2019-12-06 | 2,980 | 2,995 | 2,978 | 2,990 | 2,300 | 2,990 |
| 2019-12-05 | 2,999 | 3,000 | 2,988 | 2,990 | 1,200 | 2,990 |
| 2019-12-04 | 3,000 | 3,000 | 2,990 | 2,990 | 200 | 2,990 |
| 2019-12-03 | 3,000 | 3,000 | 2,990 | 2,990 | 200 | 2,990 |
| 2019-12-02 | 2,985 | 3,010 | 2,985 | 2,990 | 1,300 | 2,990 |
| 2019-11-29 | 2,985 | 3,015 | 2,985 | 3,015 | 200 | 3,015 |
| 2019-11-28 | 3,000 | 3,010 | 2,985 | 2,985 | 700 | 2,985 |
| 2019-11-27 | 2,980 | 2,990 | 2,980 | 2,990 | 700 | 2,990 |
| 2019-11-26 | 3,000 | 3,000 | 2,980 | 2,980 | 800 | 2,980 |
| 2019-11-25 | 3,010 | 3,010 | 2,980 | 3,010 | 1,600 | 3,010 |
| 2019-11-22 | 3,005 | 3,005 | 3,005 | 3,005 | 200 | 3,005 |
| 2019-11-21 | 3,000 | 3,020 | 2,990 | 3,020 | 1,300 | 3,020 |
| 2019-11-20 | 2,990 | 3,005 | 2,990 | 3,005 | 1,000 | 3,005 |
| 2019-11-19 | 3,005 | 3,005 | 3,000 | 3,000 | 900 | 3,000 |
| 2019-11-18 | 3,005 | 3,050 | 3,000 | 3,000 | 1,900 | 3,000 |
| 2019-11-15 | 3,005 | 3,005 | 3,000 | 3,000 | 400 | 3,000 |
| 2019-11-14 | 3,005 | 3,005 | 3,000 | 3,000 | 800 | 3,000 |
| 2019-11-13 | 3,000 | 3,005 | 3,000 | 3,005 | 300 | 3,005 |
| 2019-11-12 | 3,030 | 3,030 | 3,005 | 3,005 | 1,300 | 3,005 |
| 2019-11-11 | 3,020 | 3,055 | 3,020 | 3,030 | 1,700 | 3,030 |
| 2019-11-08 | 3,040 | 3,060 | 3,000 | 3,005 | 1,800 | 3,005 |
| 2019-11-07 | 3,005 | 3,005 | 3,005 | 3,005 | 300 | 3,005 |
| 2019-11-06 | 3,010 | 3,010 | 3,000 | 3,000 | 1,000 | 3,000 |
| 2019-11-05 | 3,020 | 3,020 | 3,005 | 3,005 | 400 | 3,005 |
| 2019-11-01 | 3,020 | 3,020 | 3,020 | 3,020 | 200 | 3,020 |
| 2019-10-31 | 3,020 | 3,020 | 2,996 | 3,000 | 1,400 | 3,000 |
| 2019-10-30 | 3,010 | 3,010 | 3,000 | 3,000 | 3,800 | 3,000 |
| 2019-10-29 | 3,020 | 3,050 | 3,015 | 3,015 | 1,500 | 3,015 |
| 2019-10-28 | 3,020 | 3,100 | 3,020 | 3,020 | 2,300 | 3,020 |
| 2019-10-25 | 3,020 | 3,020 | 3,010 | 3,010 | 300 | 3,010 |
| 2019-10-24 | 3,010 | 3,010 | 3,010 | 3,010 | 200 | 3,010 |
| 2019-10-23 | 3,020 | 3,020 | 3,010 | 3,010 | 200 | 3,010 |
| 2019-10-21 | 3,020 | 3,020 | 3,010 | 3,010 | 400 | 3,010 |
| 2019-10-18 | 3,020 | 3,030 | 3,010 | 3,010 | 1,000 | 3,010 |
| 2019-10-17 | 3,020 | 3,020 | 3,010 | 3,010 | 500 | 3,010 |
| 2019-10-16 | 3,000 | 3,020 | 3,000 | 3,020 | 800 | 3,020 |
| 2019-10-15 | 3,020 | 3,020 | 2,991 | 3,000 | 1,300 | 3,000 |
| 2019-10-11 | 3,020 | 3,020 | 2,999 | 3,020 | 1,700 | 3,020 |
| 2019-10-10 | - | - | - | 3,065 | - | 3,065 |
| 2019-10-09 | 3,065 | 3,065 | 3,050 | 3,065 | 700 | 3,065 |
| 2019-10-08 | 3,010 | 3,010 | 3,005 | 3,010 | 800 | 3,010 |
| 2019-10-07 | 3,005 | 3,010 | 3,000 | 3,010 | 1,400 | 3,010 |
| 2019-10-04 | 3,005 | 3,005 | 3,005 | 3,005 | 400 | 3,005 |
| 2019-10-03 | 3,005 | 3,075 | 3,005 | 3,005 | 800 | 3,005 |
| 2019-10-02 | 3,010 | 3,095 | 3,000 | 3,000 | 1,800 | 3,000 |
| 2019-10-01 | 3,010 | 3,010 | 3,010 | 3,010 | 500 | 3,010 |
| 2019-09-30 | 3,035 | 3,050 | 3,010 | 3,010 | 1,500 | 3,010 |
| 2019-09-27 | 3,055 | 3,055 | 3,050 | 3,050 | 1,600 | 3,050 |
| 2019-09-26 | 3,070 | 3,070 | 3,055 | 3,055 | 300 | 3,055 |
| 2019-09-25 | 3,120 | 3,140 | 3,100 | 3,140 | 1,600 | 3,140 |
| 2019-09-24 | 3,120 | 3,120 | 3,105 | 3,105 | 1,100 | 3,105 |
| 2019-09-20 | 3,120 | 3,120 | 3,120 | 3,120 | 200 | 3,120 |
| 2019-09-19 | 3,190 | 3,190 | 3,160 | 3,160 | 1,000 | 3,160 |
| 2019-09-18 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 3,200 |
| 2019-09-17 | 3,200 | 3,200 | 3,180 | 3,180 | 700 | 3,180 |
| 2019-09-13 | 3,150 | 3,200 | 3,110 | 3,200 | 500 | 3,200 |
| 2019-09-12 | 3,190 | 3,200 | 3,030 | 3,110 | 1,200 | 3,110 |
| 2019-09-11 | 3,230 | 3,230 | 3,160 | 3,160 | 2,000 | 3,160 |
| 2019-09-10 | 3,265 | 3,370 | 3,250 | 3,250 | 1,200 | 3,250 |
| 2019-09-09 | 3,255 | 3,300 | 3,255 | 3,260 | 400 | 3,260 |
| 2019-09-06 | 3,300 | 3,300 | 3,260 | 3,260 | 500 | 3,260 |
| 2019-09-05 | 3,260 | 3,265 | 3,250 | 3,265 | 1,100 | 3,265 |
| 2019-09-04 | 3,275 | 3,285 | 3,260 | 3,265 | 1,300 | 3,265 |
| 2019-09-03 | 3,270 | 3,320 | 3,270 | 3,275 | 600 | 3,275 |
| 2019-09-02 | 3,320 | 3,320 | 3,255 | 3,255 | 600 | 3,255 |
| 2019-08-30 | 3,320 | 3,320 | 3,320 | 3,320 | 200 | 3,320 |
| 2019-08-29 | 3,390 | 3,390 | 3,390 | 3,390 | 100 | 3,390 |
| 2019-08-28 | - | - | - | 3,320 | - | 3,320 |
| 2019-08-27 | 3,400 | 3,400 | 3,320 | 3,320 | 800 | 3,320 |
| 2019-08-26 | 3,370 | 3,400 | 3,355 | 3,355 | 600 | 3,355 |
| 2019-08-23 | 3,380 | 3,400 | 3,380 | 3,400 | 200 | 3,400 |
| 2019-08-22 | 3,380 | 3,380 | 3,380 | 3,380 | 200 | 3,380 |
| 2019-08-21 | 3,400 | 3,400 | 3,400 | 3,400 | 500 | 3,400 |
| 2019-08-20 | - | - | - | 3,400 | - | 3,400 |
| 2019-08-19 | 3,495 | 3,495 | 3,400 | 3,400 | 1,500 | 3,400 |
| 2019-08-16 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 3,380 |
| 2019-08-15 | 3,370 | 3,370 | 3,370 | 3,370 | 200 | 3,370 |
| 2019-08-14 | 3,375 | 3,400 | 3,375 | 3,400 | 400 | 3,400 |
| 2019-08-13 | - | - | - | 3,445 | - | 3,445 |
| 2019-08-09 | 3,375 | 3,445 | 3,375 | 3,445 | 300 | 3,445 |
| 2019-08-08 | 3,375 | 3,445 | 3,375 | 3,445 | 400 | 3,445 |
| 2019-08-07 | 3,445 | 3,460 | 3,400 | 3,400 | 400 | 3,400 |
| 2019-08-06 | 3,405 | 3,405 | 3,400 | 3,400 | 1,200 | 3,400 |
| 2019-08-05 | 3,425 | 3,425 | 3,425 | 3,425 | 200 | 3,425 |
| 2019-08-02 | 3,485 | 3,485 | 3,415 | 3,425 | 1,200 | 3,425 |
| 2019-08-01 | - | - | - | 3,485 | - | 3,485 |
| 2019-07-31 | - | - | - | 3,485 | - | 3,485 |
| 2019-07-30 | - | - | - | 3,485 | - | 3,485 |
| 2019-07-29 | 3,450 | 3,485 | 3,450 | 3,485 | 600 | 3,485 |
| 2019-07-26 | - | - | - | 3,500 | - | 3,500 |
| 2019-07-25 | 3,430 | 3,500 | 3,430 | 3,500 | 700 | 3,500 |
| 2019-07-24 | - | - | - | 3,430 | - | 3,430 |
| 2019-07-23 | - | - | - | 3,430 | - | 3,430 |
| 2019-07-22 | 3,430 | 3,430 | 3,405 | 3,430 | 500 | 3,430 |
| 2019-07-19 | 3,490 | 3,490 | 3,420 | 3,420 | 300 | 3,420 |
| 2019-07-18 | 3,455 | 3,455 | 3,450 | 3,450 | 400 | 3,450 |
| 2019-07-17 | 3,450 | 3,510 | 3,450 | 3,510 | 500 | 3,510 |
| 2019-07-16 | 3,400 | 3,430 | 3,400 | 3,430 | 700 | 3,430 |
| 2019-07-12 | 3,405 | 3,425 | 3,405 | 3,425 | 400 | 3,425 |
| 2019-07-11 | - | - | - | 3,405 | - | 3,405 |
| 2019-07-10 | 3,410 | 3,410 | 3,405 | 3,405 | 200 | 3,405 |
| 2019-07-09 | 3,410 | 3,430 | 3,410 | 3,430 | 600 | 3,430 |
| 2019-07-08 | 3,470 | 3,470 | 3,470 | 3,470 | 100 | 3,470 |
| 2019-07-05 | - | - | - | 3,410 | - | 3,410 |
| 2019-07-04 | 3,450 | 3,450 | 3,405 | 3,420 | 1,300 | 3,420 |
| 2019-07-03 | 3,410 | 3,450 | 3,405 | 3,450 | 1,300 | 3,450 |
| 2019-07-02 | 3,415 | 3,440 | 3,415 | 3,415 | 500 | 3,415 |
| 2019-07-01 | 3,420 | 3,440 | 3,420 | 3,440 | 500 | 3,440 |
| 2019-06-28 | 3,400 | 3,450 | 3,400 | 3,450 | 500 | 3,450 |
| 2019-06-27 | 3,405 | 3,405 | 3,405 | 3,405 | 500 | 3,405 |
| 2019-06-26 | 3,425 | 3,455 | 3,425 | 3,450 | 600 | 3,450 |
| 2019-06-25 | 3,480 | 3,485 | 3,420 | 3,420 | 600 | 3,420 |
| 2019-06-24 | 3,485 | 3,485 | 3,400 | 3,470 | 800 | 3,470 |
| 2019-06-21 | 3,450 | 3,455 | 3,415 | 3,455 | 400 | 3,455 |
| 2019-06-20 | 3,550 | 3,550 | 3,400 | 3,400 | 1,300 | 3,400 |
| 2019-06-19 | 3,520 | 3,550 | 3,520 | 3,550 | 200 | 3,550 |
| 2019-06-18 | 3,600 | 3,600 | 3,415 | 3,450 | 2,300 | 3,450 |
| 2019-06-17 | 3,550 | 3,590 | 3,550 | 3,590 | 300 | 3,590 |
| 2019-06-14 | 3,490 | 3,490 | 3,490 | 3,490 | 100 | 3,490 |
| 2019-06-13 | - | - | - | 3,490 | - | 3,490 |
| 2019-06-12 | 3,490 | 3,490 | 3,490 | 3,490 | 400 | 3,490 |
| 2019-06-11 | 3,410 | 3,480 | 3,410 | 3,480 | 700 | 3,480 |
| 2019-06-10 | 3,400 | 3,480 | 3,400 | 3,480 | 400 | 3,480 |
| 2019-06-07 | 3,465 | 3,475 | 3,410 | 3,445 | 1,300 | 3,445 |
| 2019-06-06 | 3,470 | 3,500 | 3,470 | 3,500 | 600 | 3,500 |
| 2019-06-05 | 3,420 | 3,460 | 3,420 | 3,450 | 1,400 | 3,450 |
| 2019-06-04 | 3,450 | 3,450 | 3,400 | 3,400 | 600 | 3,400 |
| 2019-06-03 | 3,500 | 3,510 | 3,500 | 3,510 | 500 | 3,510 |
| 2019-05-31 | 3,600 | 3,600 | 3,520 | 3,520 | 400 | 3,520 |
| 2019-05-30 | 3,610 | 3,640 | 3,610 | 3,610 | 1,000 | 3,610 |
| 2019-05-29 | 3,660 | 3,660 | 3,615 | 3,615 | 300 | 3,615 |
| 2019-05-28 | 3,680 | 3,680 | 3,640 | 3,640 | 200 | 3,640 |
| 2019-05-27 | 3,630 | 3,640 | 3,630 | 3,640 | 300 | 3,640 |
| 2019-05-24 | 3,680 | 3,680 | 3,680 | 3,680 | 400 | 3,680 |
| 2019-05-23 | 3,685 | 3,755 | 3,640 | 3,640 | 800 | 3,640 |
| 2019-05-22 | 3,670 | 3,685 | 3,630 | 3,685 | 1,500 | 3,685 |
| 2019-05-21 | 3,720 | 3,800 | 3,630 | 3,630 | 600 | 3,630 |
| 2019-05-20 | 3,800 | 3,800 | 3,780 | 3,780 | 400 | 3,780 |
| 2019-05-17 | 4,000 | 4,000 | 3,800 | 3,805 | 1,400 | 3,805 |
| 2019-05-16 | 3,900 | 3,950 | 3,895 | 3,950 | 800 | 3,950 |
| 2019-05-15 | 3,905 | 3,905 | 3,835 | 3,895 | 900 | 3,895 |
| 2019-05-14 | 3,865 | 3,965 | 3,865 | 3,965 | 1,200 | 3,965 |
| 2019-05-13 | 3,910 | 3,920 | 3,910 | 3,920 | 200 | 3,920 |
| 2019-05-10 | 3,915 | 3,915 | 3,910 | 3,910 | 600 | 3,910 |
| 2019-05-09 | 3,925 | 3,925 | 3,925 | 3,925 | 400 | 3,925 |
| 2019-05-08 | 3,920 | 3,990 | 3,920 | 3,990 | 300 | 3,990 |
| 2019-05-07 | 3,970 | 3,995 | 3,970 | 3,990 | 600 | 3,990 |
| 2019-04-26 | 3,920 | 3,920 | 3,920 | 3,920 | 200 | 3,920 |
| 2019-04-25 | 3,945 | 3,980 | 3,930 | 3,980 | 400 | 3,980 |
| 2019-04-24 | 3,950 | 3,950 | 3,945 | 3,945 | 200 | 3,945 |
| 2019-04-23 | 3,950 | 3,975 | 3,935 | 3,975 | 900 | 3,975 |
| 2019-04-22 | 3,980 | 3,985 | 3,970 | 3,985 | 500 | 3,985 |
| 2019-04-19 | 3,970 | 3,975 | 3,970 | 3,975 | 300 | 3,975 |
| 2019-04-18 | 3,930 | 3,970 | 3,930 | 3,970 | 300 | 3,970 |
| 2019-04-17 | 3,930 | 3,985 | 3,930 | 3,950 | 600 | 3,950 |
| 2019-04-16 | - | - | - | 4,000 | - | 4,000 |
| 2019-04-15 | 3,970 | 4,060 | 3,970 | 4,000 | 700 | 4,000 |
| 2019-04-12 | 4,000 | 4,060 | 4,000 | 4,000 | 400 | 4,000 |
| 2019-04-11 | 4,060 | 4,110 | 4,030 | 4,030 | 1,800 | 4,030 |
| 2019-04-10 | - | - | - | 4,200 | - | 4,200 |
| 2019-04-09 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 2019-04-08 | 4,130 | 4,270 | 4,130 | 4,155 | 1,200 | 4,155 |
| 2019-04-05 | - | - | - | 4,260 | - | 4,260 |
| 2019-04-04 | - | - | - | 4,260 | - | 4,260 |
| 2019-04-03 | - | - | - | 4,260 | - | 4,260 |
| 2019-04-02 | 4,120 | 4,260 | 4,120 | 4,260 | 300 | 4,260 |
| 2019-04-01 | 4,080 | 4,350 | 4,080 | 4,350 | 800 | 4,350 |
| 2019-03-29 | 4,080 | 4,100 | 4,070 | 4,100 | 700 | 4,100 |
| 2019-03-28 | 4,075 | 4,135 | 4,070 | 4,070 | 800 | 4,070 |
| 2019-03-27 | - | - | - | 4,350 | - | 4,350 |
| 2019-03-26 | 4,380 | 4,400 | 4,350 | 4,350 | 1,400 | 4,350 |
| 2019-03-25 | 4,400 | 4,400 | 4,265 | 4,270 | 1,800 | 4,270 |
| 2019-03-22 | 4,430 | 4,430 | 4,395 | 4,395 | 400 | 4,395 |
| 2019-03-20 | 4,330 | 4,450 | 4,330 | 4,430 | 1,400 | 4,430 |
| 2019-03-19 | 4,350 | 4,360 | 4,350 | 4,360 | 400 | 4,360 |
| 2019-03-18 | 4,325 | 4,360 | 4,325 | 4,350 | 400 | 4,350 |
| 2019-03-15 | 4,380 | 4,380 | 4,380 | 4,380 | 100 | 4,380 |
| 2019-03-14 | 4,320 | 4,390 | 4,320 | 4,390 | 1,000 | 4,390 |
| 2019-03-13 | 4,380 | 4,390 | 4,340 | 4,390 | 1,600 | 4,390 |
| 2019-03-12 | 4,390 | 4,390 | 4,350 | 4,350 | 900 | 4,350 |
| 2019-03-11 | 4,265 | 4,350 | 4,265 | 4,350 | 800 | 4,350 |
| 2019-03-08 | 4,330 | 4,385 | 4,300 | 4,380 | 1,100 | 4,380 |
| 2019-03-07 | 4,390 | 4,400 | 4,390 | 4,390 | 1,400 | 4,390 |
| 2019-03-06 | - | - | - | 4,400 | - | 4,400 |
| 2019-03-05 | 4,390 | 4,400 | 4,350 | 4,400 | 1,700 | 4,400 |
| 2019-03-04 | 4,315 | 4,385 | 4,315 | 4,350 | 1,700 | 4,350 |
| 2019-03-01 | 4,365 | 4,365 | 4,340 | 4,340 | 600 | 4,340 |
| 2019-02-28 | 4,325 | 4,400 | 4,325 | 4,400 | 800 | 4,400 |
| 2019-02-27 | - | - | - | 4,400 | - | 4,400 |
| 2019-02-26 | - | - | - | 4,400 | - | 4,400 |
| 2019-02-25 | 4,400 | 4,400 | 4,330 | 4,400 | 500 | 4,400 |
| 2019-02-22 | 4,430 | 4,430 | 4,400 | 4,400 | 400 | 4,400 |
| 2019-02-21 | 4,300 | 4,370 | 4,280 | 4,350 | 700 | 4,350 |
| 2019-02-20 | 4,300 | 4,300 | 4,235 | 4,265 | 1,700 | 4,265 |
| 2019-02-19 | 4,300 | 4,300 | 4,230 | 4,300 | 1,000 | 4,300 |
| 2019-02-18 | - | - | - | 4,460 | - | 4,460 |
| 2019-02-15 | - | - | - | 4,460 | - | 4,460 |
| 2019-02-14 | - | - | - | 4,460 | - | 4,460 |
| 2019-02-13 | - | - | - | 4,460 | - | 4,460 |
| 2019-02-12 | 4,515 | 4,515 | 4,440 | 4,460 | 400 | 4,460 |
| 2019-02-08 | - | - | - | 4,550 | - | 4,550 |
| 2019-02-07 | 4,535 | 4,550 | 4,535 | 4,550 | 400 | 4,550 |
| 2019-02-06 | 4,510 | 4,675 | 4,510 | 4,675 | 700 | 4,675 |
| 2019-02-05 | 4,640 | 4,780 | 4,510 | 4,510 | 1,000 | 4,510 |
| 2019-02-04 | 4,360 | 4,500 | 4,360 | 4,500 | 800 | 4,500 |
| 2019-02-01 | 4,400 | 4,400 | 4,320 | 4,360 | 700 | 4,360 |
| 2019-01-31 | 4,400 | 4,400 | 4,400 | 4,400 | 500 | 4,400 |
| 2019-01-30 | - | - | - | 4,430 | - | 4,430 |
| 2019-01-29 | 4,210 | 4,430 | 4,210 | 4,430 | 400 | 4,430 |
| 2019-01-28 | 4,210 | 4,210 | 4,210 | 4,210 | 400 | 4,210 |
| 2019-01-25 | 4,000 | 4,000 | 3,980 | 4,000 | 900 | 4,000 |
| 2019-01-24 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 4,000 |
| 2019-01-23 | 4,000 | 4,000 | 3,980 | 4,000 | 800 | 4,000 |
| 2019-01-22 | 3,910 | 3,910 | 3,910 | 3,910 | 100 | 3,910 |
| 2019-01-21 | 3,980 | 4,000 | 3,980 | 3,990 | 1,000 | 3,990 |
| 2019-01-18 | 3,975 | 3,980 | 3,910 | 3,910 | 300 | 3,910 |
| 2019-01-17 | - | - | - | 3,800 | - | 3,800 |
| 2019-01-16 | 3,800 | 3,800 | 3,800 | 3,800 | 400 | 3,800 |
| 2019-01-15 | 3,770 | 3,770 | 3,760 | 3,770 | 400 | 3,770 |
| 2019-01-11 | - | - | - | 3,800 | - | 3,800 |
| 2019-01-10 | 3,980 | 3,980 | 3,710 | 3,800 | 1,800 | 3,800 |
| 2019-01-09 | 3,920 | 3,920 | 3,920 | 3,920 | 100 | 3,920 |
| 2019-01-08 | - | - | - | 3,890 | - | 3,890 |
| 2019-01-07 | 3,890 | 3,890 | 3,890 | 3,890 | 200 | 3,890 |
| 2019-01-04 | 3,840 | 3,840 | 3,660 | 3,730 | 600 | 3,730 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
