9733 (株)ナガセ 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 | 5,500 | 5,600 | 5,500 | 5,600 | 200 | 1,866.67 |
| 2019-12-27 | - | - | - | 5,350 | - | 1,783.33 |
| 2019-12-26 | - | - | - | 5,350 | - | 1,783.33 |
| 2019-12-25 | 5,350 | 5,350 | 5,350 | 5,350 | 200 | 1,783.33 |
| 2019-12-24 | 5,340 | 5,340 | 5,340 | 5,340 | 100 | 1,780 |
| 2019-12-23 | 5,340 | 5,340 | 5,340 | 5,340 | 100 | 1,780 |
| 2019-12-20 | 5,780 | 5,780 | 5,480 | 5,480 | 2,000 | 1,826.67 |
| 2019-12-19 | - | - | - | 5,700 | - | 1,900 |
| 2019-12-18 | - | - | - | 5,700 | - | 1,900 |
| 2019-12-17 | 5,700 | 5,700 | 5,700 | 5,700 | 100 | 1,900 |
| 2019-12-16 | - | - | - | 5,600 | - | 1,866.67 |
| 2019-12-13 | 5,600 | 5,600 | 5,600 | 5,600 | 200 | 1,866.67 |
| 2019-12-12 | - | - | - | 5,420 | - | 1,806.67 |
| 2019-12-11 | - | - | - | 5,420 | - | 1,806.67 |
| 2019-12-10 | 5,320 | 5,420 | 5,320 | 5,420 | 300 | 1,806.67 |
| 2019-12-09 | 5,470 | 5,470 | 5,470 | 5,470 | 100 | 1,823.33 |
| 2019-12-06 | 5,750 | 5,750 | 5,510 | 5,510 | 500 | 1,836.67 |
| 2019-12-05 | 5,750 | 5,750 | 5,750 | 5,750 | 100 | 1,916.67 |
| 2019-12-04 | 5,750 | 5,750 | 5,740 | 5,740 | 300 | 1,913.33 |
| 2019-12-03 | 5,730 | 5,730 | 5,700 | 5,700 | 300 | 1,900 |
| 2019-12-02 | 5,500 | 5,650 | 5,500 | 5,650 | 1,900 | 1,883.33 |
| 2019-11-29 | 5,360 | 5,480 | 5,360 | 5,480 | 1,500 | 1,826.67 |
| 2019-11-28 | 5,330 | 5,350 | 5,330 | 5,350 | 1,600 | 1,783.33 |
| 2019-11-27 | - | - | - | 5,340 | - | 1,780 |
| 2019-11-26 | 5,340 | 5,340 | 5,340 | 5,340 | 100 | 1,780 |
| 2019-11-25 | 5,250 | 5,250 | 5,050 | 5,250 | 2,900 | 1,750 |
| 2019-11-22 | 5,240 | 5,250 | 5,220 | 5,250 | 500 | 1,750 |
| 2019-11-21 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 1,733.33 |
| 2019-11-20 | 5,110 | 5,160 | 5,110 | 5,160 | 300 | 1,720 |
| 2019-11-19 | - | - | - | 5,140 | - | 1,713.33 |
| 2019-11-18 | - | - | - | 5,140 | - | 1,713.33 |
| 2019-11-15 | 5,140 | 5,140 | 5,140 | 5,140 | 200 | 1,713.33 |
| 2019-11-14 | 5,150 | 5,150 | 5,150 | 5,150 | 100 | 1,716.67 |
| 2019-11-13 | 5,130 | 5,130 | 5,120 | 5,120 | 300 | 1,706.67 |
| 2019-11-12 | - | - | - | 5,200 | - | 1,733.33 |
| 2019-11-11 | 5,200 | 5,200 | 5,200 | 5,200 | 200 | 1,733.33 |
| 2019-11-08 | - | - | - | 5,190 | - | 1,730 |
| 2019-11-07 | 5,140 | 5,190 | 5,140 | 5,190 | 500 | 1,730 |
| 2019-11-06 | 5,180 | 5,240 | 5,180 | 5,240 | 200 | 1,746.67 |
| 2019-11-05 | 5,200 | 5,200 | 5,130 | 5,130 | 600 | 1,710 |
| 2019-11-01 | 5,400 | 5,400 | 5,230 | 5,230 | 2,100 | 1,743.33 |
| 2019-10-31 | 5,200 | 5,300 | 5,200 | 5,300 | 800 | 1,766.67 |
| 2019-10-30 | 5,080 | 5,080 | 5,080 | 5,080 | 100 | 1,693.33 |
| 2019-10-29 | 5,000 | 5,000 | 5,000 | 5,000 | 200 | 1,666.67 |
| 2019-10-28 | 4,725 | 5,000 | 4,725 | 5,000 | 1,100 | 1,666.67 |
| 2019-10-25 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 1,566.67 |
| 2019-10-24 | 4,685 | 4,685 | 4,685 | 4,685 | 100 | 1,561.67 |
| 2019-10-23 | 4,635 | 4,725 | 4,635 | 4,725 | 300 | 1,575 |
| 2019-10-21 | 4,630 | 4,635 | 4,630 | 4,635 | 200 | 1,545 |
| 2019-10-18 | 4,625 | 4,650 | 4,625 | 4,630 | 300 | 1,543.33 |
| 2019-10-17 | - | - | - | 4,625 | - | 1,541.67 |
| 2019-10-16 | - | - | - | 4,625 | - | 1,541.67 |
| 2019-10-15 | 4,625 | 4,625 | 4,625 | 4,625 | 200 | 1,541.67 |
| 2019-10-11 | 4,555 | 4,630 | 4,555 | 4,625 | 500 | 1,541.67 |
| 2019-10-10 | 4,625 | 4,630 | 4,625 | 4,630 | 300 | 1,543.33 |
| 2019-10-09 | 4,765 | 4,765 | 4,765 | 4,765 | 500 | 1,588.33 |
| 2019-10-08 | 5,100 | 5,100 | 5,000 | 5,000 | 200 | 1,666.67 |
| 2019-10-07 | 5,150 | 5,150 | 5,150 | 5,150 | 100 | 1,716.67 |
| 2019-10-04 | - | - | - | 5,290 | - | 1,763.33 |
| 2019-10-03 | 5,290 | 5,290 | 5,290 | 5,290 | 200 | 1,763.33 |
| 2019-10-02 | - | - | - | 5,490 | - | 1,830 |
| 2019-10-01 | 5,570 | 5,590 | 5,490 | 5,490 | 1,100 | 1,830 |
| 2019-09-30 | 5,510 | 5,560 | 5,510 | 5,560 | 400 | 1,853.33 |
| 2019-09-27 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 1,833.33 |
| 2019-09-26 | 5,670 | 5,670 | 5,650 | 5,650 | 200 | 1,883.33 |
| 2019-09-25 | - | - | - | 5,880 | - | 1,960 |
| 2019-09-24 | 5,880 | 5,880 | 5,880 | 5,880 | 100 | 1,960 |
| 2019-09-20 | 5,890 | 5,890 | 5,890 | 5,890 | 600 | 1,963.33 |
| 2019-09-19 | 5,900 | 5,900 | 5,900 | 5,900 | 500 | 1,966.67 |
| 2019-09-18 | 5,930 | 5,930 | 5,930 | 5,930 | 500 | 1,976.67 |
| 2019-09-17 | 5,950 | 5,950 | 5,950 | 5,950 | 1,000 | 1,983.33 |
| 2019-09-13 | 5,950 | 5,950 | 5,950 | 5,950 | 1,000 | 1,983.33 |
| 2019-09-12 | 5,950 | 5,950 | 5,950 | 5,950 | 1,000 | 1,983.33 |
| 2019-09-11 | 5,960 | 5,960 | 5,860 | 5,950 | 1,200 | 1,983.33 |
| 2019-09-10 | 5,960 | 5,960 | 5,960 | 5,960 | 1,100 | 1,986.67 |
| 2019-09-09 | 5,960 | 5,960 | 5,960 | 5,960 | 1,000 | 1,986.67 |
| 2019-09-06 | 5,980 | 5,990 | 5,920 | 5,960 | 1,600 | 1,986.67 |
| 2019-09-05 | 5,920 | 5,980 | 5,910 | 5,980 | 1,900 | 1,993.33 |
| 2019-09-04 | 5,980 | 5,990 | 5,920 | 5,920 | 1,800 | 1,973.33 |
| 2019-09-03 | 6,000 | 6,000 | 5,980 | 5,980 | 1,100 | 1,993.33 |
| 2019-09-02 | 6,010 | 6,090 | 6,000 | 6,000 | 1,700 | 2,000 |
| 2019-08-30 | 6,040 | 6,040 | 5,780 | 6,010 | 4,700 | 2,003.33 |
| 2019-08-29 | 6,020 | 6,040 | 6,010 | 6,040 | 2,200 | 2,013.33 |
| 2019-08-28 | 5,970 | 6,020 | 5,970 | 6,020 | 1,900 | 2,006.67 |
| 2019-08-27 | 5,980 | 5,980 | 5,910 | 5,970 | 1,300 | 1,990 |
| 2019-08-26 | 5,980 | 5,980 | 5,980 | 5,980 | 1,000 | 1,993.33 |
| 2019-08-23 | 5,980 | 5,980 | 5,980 | 5,980 | 1,000 | 1,993.33 |
| 2019-08-22 | 5,980 | 5,980 | 5,980 | 5,980 | 1,000 | 1,993.33 |
| 2019-08-21 | 5,980 | 5,980 | 5,870 | 5,980 | 1,500 | 1,993.33 |
| 2019-08-20 | 5,980 | 5,980 | 5,980 | 5,980 | 1,000 | 1,993.33 |
| 2019-08-19 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 2,000 |
| 2019-08-16 | 6,000 | 6,000 | 6,000 | 6,000 | 1,100 | 2,000 |
| 2019-08-15 | 6,010 | 6,010 | 5,810 | 6,010 | 1,800 | 2,003.33 |
| 2019-08-14 | 6,070 | 6,070 | 6,070 | 6,070 | 1,000 | 2,023.33 |
| 2019-08-13 | 6,090 | 6,090 | 6,000 | 6,080 | 1,500 | 2,026.67 |
| 2019-08-09 | 6,140 | 6,140 | 5,960 | 6,100 | 2,300 | 2,033.33 |
| 2019-08-08 | 6,100 | 6,140 | 6,100 | 6,140 | 1,200 | 2,046.67 |
| 2019-08-07 | 6,140 | 6,140 | 6,030 | 6,100 | 1,300 | 2,033.33 |
| 2019-08-06 | 6,140 | 6,140 | 6,140 | 6,140 | 1,100 | 2,046.67 |
| 2019-08-05 | 6,180 | 6,180 | 6,070 | 6,150 | 1,300 | 2,050 |
| 2019-08-02 | 6,180 | 6,180 | 6,120 | 6,180 | 2,100 | 2,060 |
| 2019-08-01 | 6,180 | 6,190 | 5,840 | 6,190 | 6,600 | 2,063.33 |
| 2019-07-31 | 6,070 | 6,150 | 6,070 | 6,150 | 1,800 | 2,050 |
| 2019-07-30 | 5,950 | 6,060 | 5,950 | 6,060 | 2,900 | 2,020 |
| 2019-07-29 | 5,900 | 5,980 | 5,880 | 5,940 | 1,200 | 1,980 |
| 2019-07-26 | 5,570 | 5,950 | 5,570 | 5,880 | 6,200 | 1,960 |
| 2019-07-25 | 5,590 | 5,590 | 5,470 | 5,470 | 2,700 | 1,823.33 |
| 2019-07-24 | 5,590 | 5,600 | 5,590 | 5,590 | 1,800 | 1,863.33 |
| 2019-07-23 | 5,560 | 5,590 | 5,550 | 5,590 | 2,000 | 1,863.33 |
| 2019-07-22 | 5,500 | 5,550 | 5,480 | 5,550 | 2,800 | 1,850 |
| 2019-07-19 | 5,490 | 5,500 | 5,490 | 5,500 | 2,800 | 1,833.33 |
| 2019-07-18 | 5,400 | 5,490 | 5,400 | 5,490 | 2,700 | 1,830 |
| 2019-07-17 | 5,380 | 5,400 | 5,380 | 5,400 | 2,000 | 1,800 |
| 2019-07-16 | 5,350 | 5,380 | 5,350 | 5,380 | 2,900 | 1,793.33 |
| 2019-07-12 | 5,340 | 5,340 | 5,340 | 5,340 | 1,600 | 1,780 |
| 2019-07-11 | 5,320 | 5,350 | 5,300 | 5,350 | 2,200 | 1,783.33 |
| 2019-07-10 | 5,300 | 5,340 | 5,300 | 5,320 | 2,000 | 1,773.33 |
| 2019-07-09 | 5,340 | 5,340 | 5,340 | 5,340 | 1,600 | 1,780 |
| 2019-07-08 | 5,340 | 5,340 | 5,250 | 5,340 | 2,500 | 1,780 |
| 2019-07-05 | 5,290 | 5,340 | 5,260 | 5,340 | 4,100 | 1,780 |
| 2019-07-04 | 5,250 | 5,280 | 5,210 | 5,250 | 1,000 | 1,750 |
| 2019-07-03 | 5,070 | 5,240 | 5,070 | 5,170 | 1,900 | 1,723.33 |
| 2019-07-02 | 4,870 | 5,170 | 4,870 | 5,020 | 900 | 1,673.33 |
| 2019-07-01 | 4,610 | 4,855 | 4,610 | 4,855 | 2,500 | 1,618.33 |
| 2019-06-28 | 4,500 | 4,560 | 4,500 | 4,560 | 700 | 1,520 |
| 2019-06-27 | 4,550 | 4,560 | 4,550 | 4,560 | 300 | 1,520 |
| 2019-06-26 | 4,640 | 4,640 | 4,620 | 4,620 | 700 | 1,540 |
| 2019-06-25 | 4,780 | 4,780 | 4,710 | 4,710 | 300 | 1,570 |
| 2019-06-24 | 4,950 | 4,950 | 4,695 | 4,800 | 3,500 | 1,600 |
| 2019-06-21 | 5,170 | 5,170 | 5,050 | 5,050 | 1,500 | 1,683.33 |
| 2019-06-20 | 5,200 | 5,200 | 5,180 | 5,180 | 1,400 | 1,726.67 |
| 2019-06-19 | 5,210 | 5,210 | 5,210 | 5,210 | 1,300 | 1,736.67 |
| 2019-06-18 | 5,240 | 5,240 | 5,210 | 5,210 | 1,800 | 1,736.67 |
| 2019-06-17 | 5,230 | 5,240 | 5,230 | 5,240 | 1,400 | 1,746.67 |
| 2019-06-14 | 5,250 | 5,250 | 5,230 | 5,230 | 1,400 | 1,743.33 |
| 2019-06-13 | 5,250 | 5,250 | 5,250 | 5,250 | 1,500 | 1,750 |
| 2019-06-12 | 5,250 | 5,250 | 5,150 | 5,250 | 1,800 | 1,750 |
| 2019-06-11 | 5,250 | 5,250 | 5,230 | 5,250 | 1,500 | 1,750 |
| 2019-06-10 | 5,110 | 5,250 | 5,110 | 5,250 | 1,100 | 1,750 |
| 2019-06-07 | 5,090 | 5,190 | 5,010 | 5,190 | 2,200 | 1,730 |
| 2019-06-06 | 4,975 | 5,190 | 4,975 | 5,190 | 2,300 | 1,730 |
| 2019-06-05 | 4,870 | 4,975 | 4,870 | 4,975 | 1,400 | 1,658.33 |
| 2019-06-04 | 4,800 | 4,920 | 4,800 | 4,870 | 1,000 | 1,623.33 |
| 2019-06-03 | 4,710 | 4,800 | 4,700 | 4,800 | 2,300 | 1,600 |
| 2019-05-31 | 4,700 | 4,710 | 4,700 | 4,710 | 1,400 | 1,570 |
| 2019-05-30 | 4,700 | 4,700 | 4,695 | 4,700 | 2,700 | 1,566.67 |
| 2019-05-29 | 4,610 | 4,700 | 4,610 | 4,700 | 300 | 1,566.67 |
| 2019-05-28 | 4,600 | 4,660 | 4,600 | 4,610 | 1,100 | 1,536.67 |
| 2019-05-27 | 4,660 | 4,660 | 4,600 | 4,600 | 1,200 | 1,533.33 |
| 2019-05-24 | 4,660 | 4,660 | 4,660 | 4,660 | 800 | 1,553.33 |
| 2019-05-23 | 4,610 | 4,660 | 4,610 | 4,660 | 300 | 1,553.33 |
| 2019-05-22 | 4,650 | 4,650 | 4,605 | 4,605 | 1,000 | 1,535 |
| 2019-05-21 | 4,530 | 4,650 | 4,530 | 4,650 | 500 | 1,550 |
| 2019-05-20 | 4,410 | 4,530 | 4,410 | 4,530 | 900 | 1,510 |
| 2019-05-17 | 4,370 | 4,410 | 4,370 | 4,410 | 1,500 | 1,470 |
| 2019-05-16 | 4,235 | 4,300 | 4,235 | 4,300 | 1,500 | 1,433.33 |
| 2019-05-15 | 4,230 | 4,235 | 4,160 | 4,235 | 900 | 1,411.67 |
| 2019-05-14 | 4,235 | 4,235 | 4,195 | 4,230 | 1,200 | 1,410 |
| 2019-05-13 | 4,230 | 4,270 | 4,230 | 4,235 | 2,900 | 1,411.67 |
| 2019-05-10 | 4,230 | 4,230 | 4,230 | 4,230 | 100 | 1,410 |
| 2019-05-09 | 4,190 | 4,220 | 4,190 | 4,220 | 500 | 1,406.67 |
| 2019-05-08 | 4,100 | 4,185 | 4,090 | 4,185 | 800 | 1,395 |
| 2019-05-07 | 4,075 | 4,075 | 4,075 | 4,075 | 600 | 1,358.33 |
| 2019-04-26 | 4,070 | 4,070 | 4,070 | 4,070 | 200 | 1,356.67 |
| 2019-04-25 | - | - | - | 4,210 | - | 1,403.33 |
| 2019-04-24 | 4,210 | 4,210 | 4,210 | 4,210 | 100 | 1,403.33 |
| 2019-04-23 | - | - | - | 4,140 | - | 1,380 |
| 2019-04-22 | - | - | - | 4,140 | - | 1,380 |
| 2019-04-19 | 4,140 | 4,140 | 4,140 | 4,140 | 100 | 1,380 |
| 2019-04-18 | 4,140 | 4,140 | 4,140 | 4,140 | 200 | 1,380 |
| 2019-04-17 | 4,140 | 4,140 | 4,140 | 4,140 | 100 | 1,380 |
| 2019-04-16 | - | - | - | 4,140 | - | 1,380 |
| 2019-04-15 | - | - | - | 4,140 | - | 1,380 |
| 2019-04-12 | - | - | - | 4,195 | - | 1,398.33 |
| 2019-04-11 | - | - | - | 4,195 | - | 1,398.33 |
| 2019-04-10 | - | - | - | 4,195 | - | 1,398.33 |
| 2019-04-09 | - | - | - | 4,195 | - | 1,398.33 |
| 2019-04-08 | - | - | - | 4,195 | - | 1,398.33 |
| 2019-04-05 | - | - | - | 4,195 | - | 1,398.33 |
| 2019-04-04 | - | - | - | 4,195 | - | 1,398.33 |
| 2019-04-03 | - | - | - | 4,195 | - | 1,398.33 |
| 2019-04-02 | 4,195 | 4,195 | 4,195 | 4,195 | 100 | 1,398.33 |
| 2019-04-01 | 4,200 | 4,250 | 4,195 | 4,195 | 300 | 1,398.33 |
| 2019-03-29 | 4,195 | 4,195 | 4,195 | 4,195 | 2,300 | 1,398.33 |
| 2019-03-28 | - | - | - | 4,265 | - | 1,421.67 |
| 2019-03-27 | 4,020 | 4,265 | 4,015 | 4,265 | 800 | 1,421.67 |
| 2019-03-26 | 4,280 | 4,290 | 4,280 | 4,285 | 600 | 1,428.33 |
| 2019-03-25 | 4,280 | 4,280 | 4,280 | 4,280 | 100 | 1,426.67 |
| 2019-03-22 | 4,285 | 4,285 | 4,275 | 4,280 | 600 | 1,426.67 |
| 2019-03-20 | 4,265 | 4,295 | 4,215 | 4,295 | 800 | 1,431.67 |
| 2019-03-19 | 4,295 | 4,295 | 4,125 | 4,265 | 700 | 1,421.67 |
| 2019-03-18 | 4,300 | 4,300 | 4,090 | 4,295 | 900 | 1,431.67 |
| 2019-03-15 | 4,300 | 4,300 | 4,300 | 4,300 | 300 | 1,433.33 |
| 2019-03-14 | 4,300 | 4,300 | 4,300 | 4,300 | 300 | 1,433.33 |
| 2019-03-13 | 4,300 | 4,300 | 4,300 | 4,300 | 300 | 1,433.33 |
| 2019-03-12 | 4,300 | 4,300 | 4,300 | 4,300 | 400 | 1,433.33 |
| 2019-03-11 | 4,300 | 4,300 | 4,300 | 4,300 | 300 | 1,433.33 |
| 2019-03-08 | 4,300 | 4,300 | 4,300 | 4,300 | 300 | 1,433.33 |
| 2019-03-07 | 4,335 | 4,335 | 4,335 | 4,335 | 300 | 1,445 |
| 2019-03-06 | 4,335 | 4,335 | 4,125 | 4,335 | 2,000 | 1,445 |
| 2019-03-05 | 4,340 | 4,340 | 4,340 | 4,340 | 400 | 1,446.67 |
| 2019-03-04 | 4,340 | 4,340 | 4,340 | 4,340 | 300 | 1,446.67 |
| 2019-03-01 | 4,340 | 4,340 | 4,340 | 4,340 | 1,400 | 1,446.67 |
| 2019-02-28 | 4,340 | 4,340 | 4,340 | 4,340 | 400 | 1,446.67 |
| 2019-02-27 | 4,340 | 4,340 | 4,340 | 4,340 | 300 | 1,446.67 |
| 2019-02-26 | 4,340 | 4,340 | 4,340 | 4,340 | 300 | 1,446.67 |
| 2019-02-25 | 4,345 | 4,345 | 4,345 | 4,345 | 300 | 1,448.33 |
| 2019-02-22 | 4,350 | 4,350 | 4,350 | 4,350 | 300 | 1,450 |
| 2019-02-21 | 4,350 | 4,350 | 4,350 | 4,350 | 300 | 1,450 |
| 2019-02-20 | 4,350 | 4,350 | 4,350 | 4,350 | 300 | 1,450 |
| 2019-02-19 | 4,350 | 4,350 | 4,350 | 4,350 | 500 | 1,450 |
| 2019-02-18 | 4,350 | 4,350 | 4,350 | 4,350 | 300 | 1,450 |
| 2019-02-15 | 4,300 | 4,350 | 4,300 | 4,350 | 500 | 1,450 |
| 2019-02-14 | 4,270 | 4,300 | 4,270 | 4,300 | 700 | 1,433.33 |
| 2019-02-13 | 4,210 | 4,270 | 4,210 | 4,270 | 800 | 1,423.33 |
| 2019-02-12 | 4,180 | 4,210 | 4,180 | 4,210 | 600 | 1,403.33 |
| 2019-02-08 | 4,180 | 4,180 | 4,180 | 4,180 | 300 | 1,393.33 |
| 2019-02-07 | 4,170 | 4,180 | 4,150 | 4,180 | 600 | 1,393.33 |
| 2019-02-06 | 4,095 | 4,150 | 4,095 | 4,150 | 600 | 1,383.33 |
| 2019-02-05 | 3,990 | 4,095 | 3,990 | 4,095 | 1,100 | 1,365 |
| 2019-02-04 | 3,980 | 3,980 | 3,980 | 3,980 | 300 | 1,326.67 |
| 2019-02-01 | 3,980 | 3,980 | 3,980 | 3,980 | 400 | 1,326.67 |
| 2019-01-31 | 3,980 | 3,985 | 3,980 | 3,980 | 1,000 | 1,326.67 |
| 2019-01-30 | 3,975 | 3,980 | 3,975 | 3,980 | 700 | 1,326.67 |
| 2019-01-29 | 3,970 | 3,975 | 3,970 | 3,975 | 700 | 1,325 |
| 2019-01-28 | - | - | - | 3,970 | - | 1,323.33 |
| 2019-01-25 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 1,323.33 |
| 2019-01-24 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 1,323.33 |
| 2019-01-23 | - | - | - | 3,970 | - | 1,323.33 |
| 2019-01-22 | - | - | - | 3,970 | - | 1,323.33 |
| 2019-01-21 | 3,970 | 3,970 | 3,970 | 3,970 | 200 | 1,323.33 |
| 2019-01-18 | - | - | - | 3,970 | - | 1,323.33 |
| 2019-01-17 | 3,970 | 3,970 | 3,970 | 3,970 | 300 | 1,323.33 |
| 2019-01-16 | - | - | - | 3,970 | - | 1,323.33 |
| 2019-01-15 | - | - | - | 3,970 | - | 1,323.33 |
| 2019-01-11 | 3,970 | 3,970 | 3,970 | 3,970 | 400 | 1,323.33 |
| 2019-01-10 | 3,970 | 3,975 | 3,970 | 3,975 | 300 | 1,325 |
| 2019-01-09 | - | - | - | 3,885 | - | 1,295 |
| 2019-01-08 | 3,780 | 3,885 | 3,780 | 3,885 | 500 | 1,295 |
| 2019-01-07 | 3,710 | 3,780 | 3,710 | 3,780 | 700 | 1,260 |
| 2019-01-04 | 3,570 | 3,710 | 3,570 | 3,710 | 900 | 1,236.67 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1992-03-26]1株→1.2株 [1990-06-26]1株→1.5株 [1989-03-28]1株→1.5株