3048 (株)ビックカメラ 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 | 1,252 | 1,254 | 1,239 | 1,246 | 254,100 | 1,246 |
| 2019-12-27 | 1,251 | 1,257 | 1,249 | 1,253 | 198,600 | 1,253 |
| 2019-12-26 | 1,231 | 1,245 | 1,231 | 1,245 | 303,100 | 1,245 |
| 2019-12-25 | 1,250 | 1,251 | 1,231 | 1,233 | 231,300 | 1,233 |
| 2019-12-24 | 1,252 | 1,261 | 1,246 | 1,250 | 231,600 | 1,250 |
| 2019-12-23 | 1,264 | 1,267 | 1,252 | 1,256 | 290,500 | 1,256 |
| 2019-12-20 | 1,263 | 1,267 | 1,256 | 1,259 | 452,000 | 1,259 |
| 2019-12-19 | 1,252 | 1,262 | 1,251 | 1,258 | 259,300 | 1,258 |
| 2019-12-18 | 1,259 | 1,260 | 1,249 | 1,252 | 463,100 | 1,252 |
| 2019-12-17 | 1,255 | 1,259 | 1,243 | 1,256 | 363,200 | 1,256 |
| 2019-12-16 | 1,267 | 1,271 | 1,241 | 1,242 | 594,100 | 1,242 |
| 2019-12-13 | 1,284 | 1,287 | 1,263 | 1,272 | 615,100 | 1,272 |
| 2019-12-12 | 1,277 | 1,279 | 1,260 | 1,270 | 455,300 | 1,270 |
| 2019-12-11 | 1,280 | 1,283 | 1,267 | 1,278 | 453,800 | 1,278 |
| 2019-12-10 | 1,271 | 1,283 | 1,261 | 1,282 | 565,900 | 1,282 |
| 2019-12-09 | 1,268 | 1,272 | 1,253 | 1,271 | 587,200 | 1,271 |
| 2019-12-06 | 1,255 | 1,260 | 1,242 | 1,255 | 451,100 | 1,255 |
| 2019-12-05 | 1,243 | 1,253 | 1,234 | 1,250 | 727,700 | 1,250 |
| 2019-12-04 | 1,224 | 1,235 | 1,204 | 1,234 | 522,000 | 1,234 |
| 2019-12-03 | 1,206 | 1,230 | 1,201 | 1,229 | 642,300 | 1,229 |
| 2019-12-02 | 1,200 | 1,213 | 1,193 | 1,213 | 547,600 | 1,213 |
| 2019-11-29 | 1,201 | 1,208 | 1,192 | 1,195 | 277,000 | 1,195 |
| 2019-11-28 | 1,209 | 1,209 | 1,196 | 1,206 | 269,700 | 1,206 |
| 2019-11-27 | 1,195 | 1,204 | 1,192 | 1,196 | 267,300 | 1,196 |
| 2019-11-26 | 1,211 | 1,213 | 1,195 | 1,195 | 334,300 | 1,195 |
| 2019-11-25 | 1,216 | 1,220 | 1,205 | 1,210 | 335,400 | 1,210 |
| 2019-11-22 | 1,202 | 1,212 | 1,194 | 1,198 | 342,300 | 1,198 |
| 2019-11-21 | 1,207 | 1,213 | 1,182 | 1,199 | 521,000 | 1,199 |
| 2019-11-20 | 1,219 | 1,219 | 1,204 | 1,210 | 258,800 | 1,210 |
| 2019-11-19 | 1,222 | 1,226 | 1,216 | 1,223 | 338,700 | 1,223 |
| 2019-11-18 | 1,219 | 1,219 | 1,209 | 1,213 | 254,600 | 1,213 |
| 2019-11-15 | 1,196 | 1,217 | 1,196 | 1,209 | 333,400 | 1,209 |
| 2019-11-14 | 1,225 | 1,227 | 1,195 | 1,197 | 397,800 | 1,197 |
| 2019-11-13 | 1,239 | 1,239 | 1,218 | 1,219 | 410,300 | 1,219 |
| 2019-11-12 | 1,240 | 1,243 | 1,228 | 1,242 | 431,900 | 1,242 |
| 2019-11-11 | 1,225 | 1,239 | 1,224 | 1,237 | 517,900 | 1,237 |
| 2019-11-08 | 1,227 | 1,227 | 1,214 | 1,217 | 468,800 | 1,217 |
| 2019-11-07 | 1,218 | 1,222 | 1,207 | 1,217 | 369,200 | 1,217 |
| 2019-11-06 | 1,217 | 1,219 | 1,200 | 1,217 | 503,800 | 1,217 |
| 2019-11-05 | 1,194 | 1,212 | 1,190 | 1,209 | 749,000 | 1,209 |
| 2019-11-01 | 1,179 | 1,191 | 1,175 | 1,182 | 271,000 | 1,182 |
| 2019-10-31 | 1,185 | 1,188 | 1,177 | 1,186 | 288,100 | 1,186 |
| 2019-10-30 | 1,178 | 1,182 | 1,173 | 1,178 | 382,900 | 1,178 |
| 2019-10-29 | 1,180 | 1,190 | 1,177 | 1,180 | 346,200 | 1,180 |
| 2019-10-28 | 1,176 | 1,184 | 1,168 | 1,170 | 371,000 | 1,170 |
| 2019-10-25 | 1,168 | 1,177 | 1,165 | 1,173 | 379,400 | 1,173 |
| 2019-10-24 | 1,172 | 1,180 | 1,168 | 1,171 | 384,800 | 1,171 |
| 2019-10-23 | 1,164 | 1,169 | 1,154 | 1,166 | 559,200 | 1,166 |
| 2019-10-21 | 1,164 | 1,168 | 1,141 | 1,152 | 520,500 | 1,152 |
| 2019-10-18 | 1,170 | 1,184 | 1,161 | 1,165 | 563,800 | 1,165 |
| 2019-10-17 | 1,162 | 1,165 | 1,140 | 1,163 | 816,100 | 1,163 |
| 2019-10-16 | 1,193 | 1,193 | 1,153 | 1,168 | 1,035,000 | 1,168 |
| 2019-10-15 | 1,180 | 1,209 | 1,176 | 1,180 | 1,495,900 | 1,180 |
| 2019-10-11 | 1,141 | 1,172 | 1,140 | 1,160 | 1,228,200 | 1,160 |
| 2019-10-10 | 1,164 | 1,168 | 1,133 | 1,150 | 953,000 | 1,150 |
| 2019-10-09 | 1,171 | 1,171 | 1,144 | 1,155 | 766,200 | 1,155 |
| 2019-10-08 | 1,129 | 1,190 | 1,129 | 1,172 | 1,869,100 | 1,172 |
| 2019-10-07 | 1,120 | 1,125 | 1,112 | 1,122 | 946,800 | 1,122 |
| 2019-10-04 | 1,131 | 1,138 | 1,121 | 1,137 | 404,200 | 1,137 |
| 2019-10-03 | 1,140 | 1,145 | 1,121 | 1,129 | 451,000 | 1,129 |
| 2019-10-02 | 1,155 | 1,175 | 1,153 | 1,160 | 453,700 | 1,160 |
| 2019-10-01 | 1,141 | 1,158 | 1,136 | 1,157 | 482,000 | 1,157 |
| 2019-09-30 | 1,134 | 1,141 | 1,123 | 1,137 | 535,400 | 1,137 |
| 2019-09-27 | 1,161 | 1,162 | 1,131 | 1,143 | 556,400 | 1,143 |
| 2019-09-26 | 1,160 | 1,164 | 1,148 | 1,159 | 649,800 | 1,159 |
| 2019-09-25 | 1,159 | 1,159 | 1,136 | 1,151 | 596,600 | 1,151 |
| 2019-09-24 | 1,120 | 1,161 | 1,120 | 1,160 | 936,100 | 1,160 |
| 2019-09-20 | 1,106 | 1,118 | 1,106 | 1,117 | 588,100 | 1,117 |
| 2019-09-19 | 1,118 | 1,124 | 1,111 | 1,117 | 733,400 | 1,117 |
| 2019-09-18 | 1,130 | 1,131 | 1,105 | 1,109 | 568,500 | 1,109 |
| 2019-09-17 | 1,117 | 1,134 | 1,108 | 1,131 | 687,900 | 1,131 |
| 2019-09-13 | 1,145 | 1,145 | 1,109 | 1,122 | 1,254,400 | 1,122 |
| 2019-09-12 | 1,127 | 1,151 | 1,122 | 1,147 | 1,214,900 | 1,147 |
| 2019-09-11 | 1,083 | 1,122 | 1,083 | 1,113 | 1,427,500 | 1,113 |
| 2019-09-10 | 1,047 | 1,072 | 1,047 | 1,072 | 806,100 | 1,072 |
| 2019-09-09 | 1,028 | 1,043 | 1,025 | 1,043 | 493,700 | 1,043 |
| 2019-09-06 | 1,029 | 1,029 | 1,020 | 1,020 | 398,200 | 1,020 |
| 2019-09-05 | 1,019 | 1,029 | 1,015 | 1,023 | 561,300 | 1,023 |
| 2019-09-04 | 1,021 | 1,026 | 1,015 | 1,016 | 400,900 | 1,016 |
| 2019-09-03 | 1,018 | 1,029 | 1,013 | 1,026 | 387,400 | 1,026 |
| 2019-09-02 | 1,050 | 1,052 | 1,021 | 1,022 | 608,400 | 1,022 |
| 2019-08-30 | 1,030 | 1,053 | 1,024 | 1,053 | 1,017,800 | 1,053 |
| 2019-08-29 | 1,039 | 1,040 | 1,006 | 1,017 | 2,558,200 | 1,017 |
| 2019-08-28 | 1,073 | 1,073 | 1,049 | 1,057 | 2,631,200 | 1,057 |
| 2019-08-27 | 1,074 | 1,079 | 1,068 | 1,074 | 1,100,000 | 1,074 |
| 2019-08-26 | 1,050 | 1,072 | 1,049 | 1,061 | 2,745,300 | 1,061 |
| 2019-08-23 | 1,062 | 1,074 | 1,057 | 1,071 | 1,160,400 | 1,071 |
| 2019-08-22 | 1,055 | 1,059 | 1,046 | 1,056 | 1,134,200 | 1,056 |
| 2019-08-21 | 1,068 | 1,068 | 1,046 | 1,048 | 853,000 | 1,048 |
| 2019-08-20 | 1,057 | 1,072 | 1,056 | 1,069 | 838,000 | 1,069 |
| 2019-08-19 | 1,044 | 1,062 | 1,043 | 1,061 | 1,251,200 | 1,061 |
| 2019-08-16 | 1,043 | 1,044 | 1,032 | 1,042 | 1,180,600 | 1,042 |
| 2019-08-15 | 1,056 | 1,066 | 1,044 | 1,046 | 1,248,300 | 1,046 |
| 2019-08-14 | 1,068 | 1,081 | 1,064 | 1,077 | 712,200 | 1,077 |
| 2019-08-13 | 1,061 | 1,061 | 1,044 | 1,053 | 738,900 | 1,053 |
| 2019-08-09 | 1,069 | 1,072 | 1,064 | 1,071 | 616,100 | 1,071 |
| 2019-08-08 | 1,049 | 1,064 | 1,044 | 1,061 | 627,200 | 1,061 |
| 2019-08-07 | 1,043 | 1,054 | 1,039 | 1,051 | 638,700 | 1,051 |
| 2019-08-06 | 1,001 | 1,045 | 996 | 1,044 | 933,700 | 1,044 |
| 2019-08-05 | 1,032 | 1,034 | 1,011 | 1,029 | 814,800 | 1,029 |
| 2019-08-02 | 1,059 | 1,059 | 1,032 | 1,038 | 1,139,000 | 1,038 |
| 2019-08-01 | 1,071 | 1,071 | 1,062 | 1,067 | 617,200 | 1,067 |
| 2019-07-31 | 1,085 | 1,086 | 1,078 | 1,078 | 625,800 | 1,078 |
| 2019-07-30 | 1,097 | 1,101 | 1,085 | 1,092 | 572,500 | 1,092 |
| 2019-07-29 | 1,098 | 1,104 | 1,094 | 1,102 | 394,300 | 1,102 |
| 2019-07-26 | 1,098 | 1,102 | 1,087 | 1,095 | 271,000 | 1,095 |
| 2019-07-25 | 1,099 | 1,102 | 1,090 | 1,102 | 415,800 | 1,102 |
| 2019-07-24 | 1,095 | 1,100 | 1,085 | 1,090 | 440,700 | 1,090 |
| 2019-07-23 | 1,075 | 1,095 | 1,073 | 1,094 | 323,600 | 1,094 |
| 2019-07-22 | 1,075 | 1,085 | 1,072 | 1,078 | 373,800 | 1,078 |
| 2019-07-19 | 1,061 | 1,075 | 1,058 | 1,074 | 484,500 | 1,074 |
| 2019-07-18 | 1,085 | 1,086 | 1,056 | 1,059 | 758,400 | 1,059 |
| 2019-07-17 | 1,110 | 1,116 | 1,090 | 1,091 | 753,100 | 1,091 |
| 2019-07-16 | 1,105 | 1,123 | 1,103 | 1,120 | 918,900 | 1,120 |
| 2019-07-12 | 1,084 | 1,099 | 1,065 | 1,096 | 1,223,300 | 1,096 |
| 2019-07-11 | 1,106 | 1,117 | 1,098 | 1,111 | 796,800 | 1,111 |
| 2019-07-10 | 1,102 | 1,109 | 1,097 | 1,102 | 491,900 | 1,102 |
| 2019-07-09 | 1,108 | 1,125 | 1,100 | 1,103 | 552,800 | 1,103 |
| 2019-07-08 | 1,127 | 1,128 | 1,113 | 1,119 | 485,200 | 1,119 |
| 2019-07-05 | 1,115 | 1,123 | 1,113 | 1,122 | 332,500 | 1,122 |
| 2019-07-04 | 1,113 | 1,117 | 1,107 | 1,111 | 328,400 | 1,111 |
| 2019-07-03 | 1,112 | 1,115 | 1,098 | 1,105 | 417,300 | 1,105 |
| 2019-07-02 | 1,091 | 1,112 | 1,090 | 1,112 | 624,500 | 1,112 |
| 2019-07-01 | 1,070 | 1,096 | 1,058 | 1,091 | 972,700 | 1,091 |
| 2019-06-28 | 1,065 | 1,065 | 1,042 | 1,058 | 1,503,400 | 1,058 |
| 2019-06-27 | 1,077 | 1,094 | 1,075 | 1,094 | 397,500 | 1,094 |
| 2019-06-26 | 1,077 | 1,085 | 1,071 | 1,073 | 300,200 | 1,073 |
| 2019-06-25 | 1,087 | 1,100 | 1,080 | 1,080 | 347,300 | 1,080 |
| 2019-06-24 | 1,090 | 1,093 | 1,077 | 1,086 | 437,100 | 1,086 |
| 2019-06-21 | 1,119 | 1,119 | 1,088 | 1,089 | 901,600 | 1,089 |
| 2019-06-20 | 1,120 | 1,124 | 1,113 | 1,115 | 224,500 | 1,115 |
| 2019-06-19 | 1,119 | 1,125 | 1,113 | 1,121 | 267,800 | 1,121 |
| 2019-06-18 | 1,134 | 1,140 | 1,109 | 1,109 | 347,200 | 1,109 |
| 2019-06-17 | 1,141 | 1,149 | 1,129 | 1,132 | 281,600 | 1,132 |
| 2019-06-14 | 1,138 | 1,144 | 1,123 | 1,143 | 412,100 | 1,143 |
| 2019-06-13 | 1,128 | 1,135 | 1,118 | 1,129 | 382,500 | 1,129 |
| 2019-06-12 | 1,132 | 1,143 | 1,128 | 1,128 | 354,500 | 1,128 |
| 2019-06-11 | 1,130 | 1,138 | 1,121 | 1,132 | 398,600 | 1,132 |
| 2019-06-10 | 1,154 | 1,154 | 1,123 | 1,132 | 423,400 | 1,132 |
| 2019-06-07 | 1,130 | 1,161 | 1,125 | 1,145 | 734,600 | 1,145 |
| 2019-06-06 | 1,122 | 1,133 | 1,121 | 1,127 | 333,800 | 1,127 |
| 2019-06-05 | 1,121 | 1,125 | 1,107 | 1,120 | 357,100 | 1,120 |
| 2019-06-04 | 1,100 | 1,106 | 1,087 | 1,099 | 475,500 | 1,099 |
| 2019-06-03 | 1,121 | 1,121 | 1,091 | 1,096 | 659,600 | 1,096 |
| 2019-05-31 | 1,152 | 1,154 | 1,131 | 1,132 | 503,900 | 1,132 |
| 2019-05-30 | 1,150 | 1,153 | 1,138 | 1,153 | 364,200 | 1,153 |
| 2019-05-29 | 1,175 | 1,175 | 1,155 | 1,155 | 490,900 | 1,155 |
| 2019-05-28 | 1,179 | 1,185 | 1,173 | 1,179 | 440,600 | 1,179 |
| 2019-05-27 | 1,184 | 1,185 | 1,174 | 1,181 | 245,800 | 1,181 |
| 2019-05-24 | 1,165 | 1,174 | 1,158 | 1,174 | 244,900 | 1,174 |
| 2019-05-23 | 1,159 | 1,173 | 1,159 | 1,170 | 267,700 | 1,170 |
| 2019-05-22 | 1,168 | 1,171 | 1,159 | 1,159 | 283,400 | 1,159 |
| 2019-05-21 | 1,153 | 1,163 | 1,149 | 1,162 | 366,400 | 1,162 |
| 2019-05-20 | 1,162 | 1,165 | 1,148 | 1,158 | 263,100 | 1,158 |
| 2019-05-17 | 1,129 | 1,154 | 1,125 | 1,151 | 503,500 | 1,151 |
| 2019-05-16 | 1,136 | 1,137 | 1,120 | 1,122 | 764,700 | 1,122 |
| 2019-05-15 | 1,146 | 1,158 | 1,135 | 1,137 | 597,700 | 1,137 |
| 2019-05-14 | 1,119 | 1,143 | 1,112 | 1,143 | 721,400 | 1,143 |
| 2019-05-13 | 1,158 | 1,165 | 1,135 | 1,149 | 648,300 | 1,149 |
| 2019-05-10 | 1,138 | 1,173 | 1,133 | 1,162 | 1,162,300 | 1,162 |
| 2019-05-09 | 1,156 | 1,157 | 1,131 | 1,138 | 749,000 | 1,138 |
| 2019-05-08 | 1,165 | 1,166 | 1,153 | 1,159 | 703,300 | 1,159 |
| 2019-05-07 | 1,200 | 1,202 | 1,177 | 1,179 | 585,400 | 1,179 |
| 2019-04-26 | 1,195 | 1,196 | 1,176 | 1,192 | 561,800 | 1,192 |
| 2019-04-25 | 1,190 | 1,208 | 1,186 | 1,202 | 1,455,800 | 1,202 |
| 2019-04-24 | 1,191 | 1,201 | 1,178 | 1,180 | 641,500 | 1,180 |
| 2019-04-23 | 1,177 | 1,195 | 1,175 | 1,192 | 670,800 | 1,192 |
| 2019-04-22 | 1,170 | 1,191 | 1,170 | 1,186 | 831,400 | 1,186 |
| 2019-04-19 | 1,188 | 1,197 | 1,167 | 1,168 | 671,600 | 1,168 |
| 2019-04-18 | 1,198 | 1,206 | 1,182 | 1,183 | 525,000 | 1,183 |
| 2019-04-17 | 1,201 | 1,207 | 1,192 | 1,198 | 519,400 | 1,198 |
| 2019-04-16 | 1,185 | 1,208 | 1,182 | 1,197 | 631,000 | 1,197 |
| 2019-04-15 | 1,177 | 1,206 | 1,175 | 1,190 | 1,172,200 | 1,190 |
| 2019-04-12 | 1,210 | 1,230 | 1,164 | 1,174 | 2,095,700 | 1,174 |
| 2019-04-11 | 1,213 | 1,226 | 1,178 | 1,186 | 1,208,700 | 1,186 |
| 2019-04-10 | 1,177 | 1,183 | 1,166 | 1,174 | 646,300 | 1,174 |
| 2019-04-09 | 1,202 | 1,203 | 1,173 | 1,178 | 742,600 | 1,178 |
| 2019-04-08 | 1,190 | 1,204 | 1,184 | 1,190 | 555,600 | 1,190 |
| 2019-04-05 | 1,194 | 1,199 | 1,186 | 1,191 | 338,700 | 1,191 |
| 2019-04-04 | 1,194 | 1,196 | 1,187 | 1,187 | 404,700 | 1,187 |
| 2019-04-03 | 1,179 | 1,192 | 1,171 | 1,189 | 446,700 | 1,189 |
| 2019-04-02 | 1,193 | 1,193 | 1,172 | 1,174 | 650,800 | 1,174 |
| 2019-04-01 | 1,170 | 1,195 | 1,170 | 1,185 | 827,700 | 1,185 |
| 2019-03-29 | 1,173 | 1,181 | 1,155 | 1,163 | 891,400 | 1,163 |
| 2019-03-28 | 1,195 | 1,196 | 1,174 | 1,177 | 956,500 | 1,177 |
| 2019-03-27 | 1,180 | 1,200 | 1,178 | 1,198 | 597,000 | 1,198 |
| 2019-03-26 | 1,200 | 1,214 | 1,197 | 1,207 | 821,700 | 1,207 |
| 2019-03-25 | 1,189 | 1,189 | 1,171 | 1,176 | 635,300 | 1,176 |
| 2019-03-22 | 1,210 | 1,211 | 1,200 | 1,210 | 595,600 | 1,210 |
| 2019-03-20 | 1,213 | 1,223 | 1,209 | 1,220 | 418,300 | 1,220 |
| 2019-03-19 | 1,240 | 1,245 | 1,206 | 1,207 | 765,700 | 1,207 |
| 2019-03-18 | 1,203 | 1,227 | 1,198 | 1,224 | 644,300 | 1,224 |
| 2019-03-15 | 1,191 | 1,213 | 1,185 | 1,203 | 780,200 | 1,203 |
| 2019-03-14 | 1,210 | 1,216 | 1,202 | 1,202 | 500,900 | 1,202 |
| 2019-03-13 | 1,220 | 1,221 | 1,198 | 1,207 | 594,100 | 1,207 |
| 2019-03-12 | 1,218 | 1,232 | 1,213 | 1,223 | 555,700 | 1,223 |
| 2019-03-11 | 1,199 | 1,212 | 1,185 | 1,208 | 725,800 | 1,208 |
| 2019-03-08 | 1,221 | 1,228 | 1,174 | 1,181 | 1,675,800 | 1,181 |
| 2019-03-07 | 1,240 | 1,249 | 1,234 | 1,241 | 651,700 | 1,241 |
| 2019-03-06 | 1,270 | 1,272 | 1,246 | 1,253 | 735,300 | 1,253 |
| 2019-03-05 | 1,280 | 1,280 | 1,261 | 1,270 | 542,300 | 1,270 |
| 2019-03-04 | 1,281 | 1,294 | 1,281 | 1,289 | 718,200 | 1,289 |
| 2019-03-01 | 1,266 | 1,280 | 1,263 | 1,274 | 604,100 | 1,274 |
| 2019-02-28 | 1,272 | 1,273 | 1,255 | 1,264 | 604,300 | 1,264 |
| 2019-02-27 | 1,264 | 1,276 | 1,263 | 1,270 | 619,200 | 1,270 |
| 2019-02-26 | 1,259 | 1,272 | 1,247 | 1,262 | 1,718,900 | 1,262 |
| 2019-02-25 | 1,263 | 1,269 | 1,251 | 1,269 | 3,460,900 | 1,269 |
| 2019-02-22 | 1,255 | 1,261 | 1,245 | 1,255 | 2,027,100 | 1,255 |
| 2019-02-21 | 1,231 | 1,263 | 1,231 | 1,259 | 2,142,800 | 1,259 |
| 2019-02-20 | 1,258 | 1,263 | 1,237 | 1,245 | 1,952,000 | 1,245 |
| 2019-02-19 | 1,245 | 1,267 | 1,241 | 1,258 | 1,119,100 | 1,258 |
| 2019-02-18 | 1,242 | 1,262 | 1,236 | 1,260 | 1,444,500 | 1,260 |
| 2019-02-15 | 1,220 | 1,236 | 1,216 | 1,232 | 876,600 | 1,232 |
| 2019-02-14 | 1,240 | 1,246 | 1,228 | 1,240 | 820,800 | 1,240 |
| 2019-02-13 | 1,236 | 1,253 | 1,226 | 1,241 | 867,500 | 1,241 |
| 2019-02-12 | 1,212 | 1,232 | 1,209 | 1,232 | 916,200 | 1,232 |
| 2019-02-08 | 1,212 | 1,229 | 1,202 | 1,212 | 1,326,800 | 1,212 |
| 2019-02-07 | 1,260 | 1,260 | 1,220 | 1,236 | 1,565,000 | 1,236 |
| 2019-02-06 | 1,281 | 1,283 | 1,255 | 1,260 | 1,265,200 | 1,260 |
| 2019-02-05 | 1,298 | 1,303 | 1,264 | 1,286 | 1,288,900 | 1,286 |
| 2019-02-04 | 1,283 | 1,354 | 1,277 | 1,288 | 3,825,900 | 1,288 |
| 2019-02-01 | 1,282 | 1,291 | 1,272 | 1,272 | 555,300 | 1,272 |
| 2019-01-31 | 1,281 | 1,291 | 1,273 | 1,276 | 769,300 | 1,276 |
| 2019-01-30 | 1,278 | 1,290 | 1,272 | 1,272 | 611,000 | 1,272 |
| 2019-01-29 | 1,299 | 1,303 | 1,269 | 1,282 | 842,700 | 1,282 |
| 2019-01-28 | 1,273 | 1,307 | 1,266 | 1,291 | 1,029,100 | 1,291 |
| 2019-01-25 | 1,252 | 1,270 | 1,244 | 1,256 | 1,372,900 | 1,256 |
| 2019-01-24 | 1,262 | 1,262 | 1,229 | 1,242 | 2,335,800 | 1,242 |
| 2019-01-23 | 1,295 | 1,296 | 1,265 | 1,276 | 1,317,000 | 1,276 |
| 2019-01-22 | 1,340 | 1,343 | 1,302 | 1,305 | 987,300 | 1,305 |
| 2019-01-21 | 1,340 | 1,340 | 1,323 | 1,327 | 832,900 | 1,327 |
| 2019-01-18 | 1,325 | 1,344 | 1,315 | 1,334 | 1,018,100 | 1,334 |
| 2019-01-17 | 1,353 | 1,367 | 1,327 | 1,333 | 925,700 | 1,333 |
| 2019-01-16 | 1,395 | 1,395 | 1,338 | 1,347 | 1,368,700 | 1,347 |
| 2019-01-15 | 1,416 | 1,417 | 1,376 | 1,395 | 1,116,700 | 1,395 |
| 2019-01-11 | 1,447 | 1,477 | 1,419 | 1,434 | 1,812,900 | 1,434 |
| 2019-01-10 | 1,468 | 1,468 | 1,416 | 1,432 | 1,437,300 | 1,432 |
| 2019-01-09 | 1,422 | 1,455 | 1,420 | 1,438 | 995,700 | 1,438 |
| 2019-01-08 | 1,420 | 1,437 | 1,408 | 1,410 | 880,100 | 1,410 |
| 2019-01-07 | 1,415 | 1,429 | 1,396 | 1,401 | 740,400 | 1,401 |
| 2019-01-04 | 1,354 | 1,377 | 1,351 | 1,366 | 909,300 | 1,366 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2007-08-28]1株→2株
