3382 (株)セブン&アイ・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 | 4,035 | 4,042 | 4,003 | 4,003 | 1,238,000 | 1,334.33 |
| 2019-12-27 | 4,041 | 4,052 | 4,027 | 4,035 | 810,800 | 1,345 |
| 2019-12-26 | 3,983 | 4,022 | 3,976 | 4,022 | 824,300 | 1,340.67 |
| 2019-12-25 | 4,034 | 4,048 | 3,987 | 3,996 | 1,210,300 | 1,332 |
| 2019-12-24 | 4,043 | 4,068 | 4,030 | 4,030 | 1,131,700 | 1,343.33 |
| 2019-12-23 | 4,045 | 4,076 | 4,039 | 4,075 | 1,047,900 | 1,358.33 |
| 2019-12-20 | 4,075 | 4,080 | 4,031 | 4,035 | 2,305,900 | 1,345 |
| 2019-12-19 | 4,080 | 4,084 | 4,041 | 4,046 | 1,491,500 | 1,348.67 |
| 2019-12-18 | 4,062 | 4,081 | 4,036 | 4,072 | 2,229,500 | 1,357.33 |
| 2019-12-17 | 4,084 | 4,098 | 4,059 | 4,087 | 1,671,700 | 1,362.33 |
| 2019-12-16 | 4,077 | 4,099 | 4,068 | 4,068 | 1,400,300 | 1,356 |
| 2019-12-13 | 4,092 | 4,105 | 4,068 | 4,077 | 2,462,800 | 1,359 |
| 2019-12-12 | 4,065 | 4,077 | 4,028 | 4,028 | 1,412,500 | 1,342.67 |
| 2019-12-11 | 4,039 | 4,086 | 4,012 | 4,085 | 2,213,400 | 1,361.67 |
| 2019-12-10 | 4,084 | 4,098 | 4,063 | 4,063 | 1,488,500 | 1,354.33 |
| 2019-12-09 | 4,111 | 4,118 | 4,067 | 4,077 | 1,345,400 | 1,359 |
| 2019-12-06 | 4,086 | 4,102 | 4,062 | 4,077 | 1,479,800 | 1,359 |
| 2019-12-05 | 4,075 | 4,107 | 4,069 | 4,103 | 1,132,500 | 1,367.67 |
| 2019-12-04 | 4,065 | 4,092 | 4,051 | 4,075 | 1,530,000 | 1,358.33 |
| 2019-12-03 | 4,088 | 4,100 | 4,051 | 4,088 | 1,602,100 | 1,362.67 |
| 2019-12-02 | 4,070 | 4,124 | 4,049 | 4,113 | 1,185,400 | 1,371 |
| 2019-11-29 | 4,086 | 4,111 | 4,071 | 4,078 | 1,168,000 | 1,359.33 |
| 2019-11-28 | 4,141 | 4,151 | 4,099 | 4,107 | 1,076,600 | 1,369 |
| 2019-11-27 | 4,172 | 4,185 | 4,115 | 4,122 | 1,571,900 | 1,374 |
| 2019-11-26 | 4,183 | 4,223 | 4,160 | 4,162 | 1,782,000 | 1,387.33 |
| 2019-11-25 | 4,129 | 4,170 | 4,129 | 4,161 | 1,209,800 | 1,387 |
| 2019-11-22 | 4,078 | 4,158 | 4,075 | 4,128 | 1,605,800 | 1,376 |
| 2019-11-21 | 4,073 | 4,090 | 4,017 | 4,070 | 2,765,700 | 1,356.67 |
| 2019-11-20 | 4,063 | 4,126 | 4,053 | 4,123 | 2,134,400 | 1,374.33 |
| 2019-11-19 | 4,148 | 4,154 | 4,086 | 4,092 | 2,635,000 | 1,364 |
| 2019-11-18 | 4,218 | 4,224 | 4,150 | 4,162 | 1,736,400 | 1,387.33 |
| 2019-11-15 | 4,261 | 4,295 | 4,250 | 4,263 | 1,622,100 | 1,421 |
| 2019-11-14 | 4,290 | 4,298 | 4,236 | 4,259 | 1,986,000 | 1,419.67 |
| 2019-11-13 | 4,300 | 4,329 | 4,272 | 4,288 | 1,861,600 | 1,429.33 |
| 2019-11-12 | 4,240 | 4,291 | 4,240 | 4,288 | 1,871,900 | 1,429.33 |
| 2019-11-11 | 4,239 | 4,272 | 4,229 | 4,245 | 1,663,000 | 1,415 |
| 2019-11-08 | 4,250 | 4,252 | 4,173 | 4,195 | 2,417,600 | 1,398.33 |
| 2019-11-07 | 4,168 | 4,197 | 4,139 | 4,197 | 1,804,500 | 1,399 |
| 2019-11-06 | 4,200 | 4,205 | 4,157 | 4,174 | 1,932,900 | 1,391.33 |
| 2019-11-05 | 4,053 | 4,141 | 4,034 | 4,131 | 3,694,900 | 1,377 |
| 2019-11-01 | 4,049 | 4,076 | 4,030 | 4,046 | 3,003,100 | 1,348.67 |
| 2019-10-31 | 4,162 | 4,166 | 4,095 | 4,100 | 2,924,200 | 1,366.67 |
| 2019-10-30 | 4,215 | 4,254 | 4,179 | 4,185 | 4,808,100 | 1,395 |
| 2019-10-29 | 4,250 | 4,265 | 4,218 | 4,225 | 1,787,500 | 1,408.33 |
| 2019-10-28 | 4,245 | 4,259 | 4,211 | 4,247 | 1,239,500 | 1,415.67 |
| 2019-10-25 | 4,228 | 4,289 | 4,224 | 4,263 | 2,058,900 | 1,421 |
| 2019-10-24 | 4,328 | 4,330 | 4,234 | 4,239 | 2,310,800 | 1,413 |
| 2019-10-23 | 4,291 | 4,334 | 4,287 | 4,333 | 2,362,200 | 1,444.33 |
| 2019-10-21 | 4,280 | 4,329 | 4,275 | 4,299 | 1,662,600 | 1,433 |
| 2019-10-18 | 4,303 | 4,334 | 4,253 | 4,264 | 2,896,500 | 1,421.33 |
| 2019-10-17 | 4,379 | 4,402 | 4,325 | 4,328 | 2,276,400 | 1,442.67 |
| 2019-10-16 | 4,412 | 4,485 | 4,386 | 4,399 | 3,016,700 | 1,466.33 |
| 2019-10-15 | 4,322 | 4,398 | 4,293 | 4,391 | 3,713,100 | 1,463.67 |
| 2019-10-11 | 4,373 | 4,426 | 4,292 | 4,367 | 6,550,300 | 1,455.67 |
| 2019-10-10 | 4,104 | 4,180 | 4,084 | 4,163 | 2,457,200 | 1,387.67 |
| 2019-10-09 | 4,071 | 4,121 | 4,069 | 4,104 | 1,899,000 | 1,368 |
| 2019-10-08 | 4,139 | 4,146 | 4,061 | 4,076 | 2,308,700 | 1,358.67 |
| 2019-10-07 | 4,062 | 4,122 | 4,062 | 4,119 | 1,791,900 | 1,373 |
| 2019-10-04 | 4,007 | 4,041 | 3,993 | 4,041 | 1,692,600 | 1,347 |
| 2019-10-03 | 4,017 | 4,048 | 3,993 | 4,026 | 1,570,900 | 1,342 |
| 2019-10-02 | 4,126 | 4,144 | 4,095 | 4,116 | 1,530,700 | 1,372 |
| 2019-10-01 | 4,152 | 4,162 | 4,129 | 4,134 | 1,431,600 | 1,378 |
| 2019-09-30 | 4,129 | 4,146 | 4,105 | 4,132 | 2,062,300 | 1,377.33 |
| 2019-09-27 | 4,166 | 4,195 | 4,090 | 4,133 | 2,606,500 | 1,377.67 |
| 2019-09-26 | 4,195 | 4,200 | 4,144 | 4,159 | 2,109,400 | 1,386.33 |
| 2019-09-25 | 4,229 | 4,236 | 4,177 | 4,183 | 2,004,500 | 1,394.33 |
| 2019-09-24 | 4,130 | 4,220 | 4,130 | 4,208 | 2,288,400 | 1,402.67 |
| 2019-09-20 | 4,195 | 4,210 | 4,120 | 4,142 | 3,319,200 | 1,380.67 |
| 2019-09-19 | 4,128 | 4,178 | 4,128 | 4,178 | 2,204,000 | 1,392.67 |
| 2019-09-18 | 4,144 | 4,160 | 4,095 | 4,099 | 1,881,400 | 1,366.33 |
| 2019-09-17 | 4,107 | 4,164 | 4,071 | 4,145 | 2,344,500 | 1,381.67 |
| 2019-09-13 | 4,146 | 4,148 | 4,071 | 4,109 | 4,683,800 | 1,369.67 |
| 2019-09-12 | 4,050 | 4,121 | 4,045 | 4,076 | 3,126,600 | 1,358.67 |
| 2019-09-11 | 4,020 | 4,045 | 3,996 | 4,041 | 2,721,100 | 1,347 |
| 2019-09-10 | 3,939 | 4,000 | 3,902 | 3,986 | 2,528,300 | 1,328.67 |
| 2019-09-09 | 3,885 | 3,937 | 3,883 | 3,937 | 2,188,300 | 1,312.33 |
| 2019-09-06 | 3,915 | 3,922 | 3,843 | 3,855 | 2,324,000 | 1,285 |
| 2019-09-05 | 3,884 | 3,927 | 3,859 | 3,908 | 3,192,800 | 1,302.67 |
| 2019-09-04 | 3,794 | 3,859 | 3,789 | 3,857 | 2,021,000 | 1,285.67 |
| 2019-09-03 | 3,750 | 3,796 | 3,743 | 3,794 | 1,280,100 | 1,264.67 |
| 2019-09-02 | 3,766 | 3,801 | 3,749 | 3,761 | 1,166,800 | 1,253.67 |
| 2019-08-30 | 3,789 | 3,790 | 3,717 | 3,757 | 2,355,700 | 1,252.33 |
| 2019-08-29 | 3,756 | 3,777 | 3,725 | 3,762 | 2,387,200 | 1,254 |
| 2019-08-28 | 3,725 | 3,759 | 3,705 | 3,751 | 2,558,300 | 1,250.33 |
| 2019-08-27 | 3,680 | 3,705 | 3,675 | 3,695 | 1,626,000 | 1,231.67 |
| 2019-08-26 | 3,611 | 3,655 | 3,609 | 3,649 | 2,092,900 | 1,216.33 |
| 2019-08-23 | 3,682 | 3,723 | 3,675 | 3,701 | 1,287,500 | 1,233.67 |
| 2019-08-22 | 3,680 | 3,689 | 3,657 | 3,675 | 1,868,600 | 1,225 |
| 2019-08-21 | 3,727 | 3,742 | 3,706 | 3,712 | 1,431,600 | 1,237.33 |
| 2019-08-20 | 3,810 | 3,813 | 3,754 | 3,772 | 1,607,000 | 1,257.33 |
| 2019-08-19 | 3,750 | 3,790 | 3,732 | 3,790 | 1,937,500 | 1,263.33 |
| 2019-08-16 | 3,684 | 3,717 | 3,672 | 3,702 | 2,610,100 | 1,234 |
| 2019-08-15 | 3,677 | 3,682 | 3,618 | 3,665 | 2,104,900 | 1,221.67 |
| 2019-08-14 | 3,719 | 3,744 | 3,679 | 3,731 | 2,276,800 | 1,243.67 |
| 2019-08-13 | 3,703 | 3,717 | 3,654 | 3,709 | 1,945,200 | 1,236.33 |
| 2019-08-09 | 3,781 | 3,787 | 3,726 | 3,742 | 1,884,700 | 1,247.33 |
| 2019-08-08 | 3,720 | 3,740 | 3,692 | 3,738 | 1,878,100 | 1,246 |
| 2019-08-07 | 3,700 | 3,733 | 3,690 | 3,715 | 2,142,500 | 1,238.33 |
| 2019-08-06 | 3,659 | 3,710 | 3,611 | 3,705 | 2,671,800 | 1,235 |
| 2019-08-05 | 3,623 | 3,730 | 3,622 | 3,729 | 2,768,200 | 1,243 |
| 2019-08-02 | 3,643 | 3,661 | 3,592 | 3,621 | 3,320,200 | 1,207 |
| 2019-08-01 | 3,695 | 3,718 | 3,668 | 3,699 | 1,847,300 | 1,233 |
| 2019-07-31 | 3,768 | 3,772 | 3,725 | 3,728 | 2,148,100 | 1,242.67 |
| 2019-07-30 | 3,786 | 3,806 | 3,775 | 3,800 | 1,326,100 | 1,266.67 |
| 2019-07-29 | 3,745 | 3,768 | 3,719 | 3,764 | 1,488,400 | 1,254.67 |
| 2019-07-26 | 3,780 | 3,786 | 3,711 | 3,737 | 1,537,500 | 1,245.67 |
| 2019-07-25 | 3,759 | 3,802 | 3,754 | 3,795 | 1,760,800 | 1,265 |
| 2019-07-24 | 3,736 | 3,753 | 3,704 | 3,750 | 1,756,400 | 1,250 |
| 2019-07-23 | 3,681 | 3,738 | 3,680 | 3,728 | 1,882,700 | 1,242.67 |
| 2019-07-22 | 3,721 | 3,735 | 3,676 | 3,687 | 1,575,700 | 1,229 |
| 2019-07-19 | 3,703 | 3,758 | 3,688 | 3,735 | 1,936,300 | 1,245 |
| 2019-07-18 | 3,730 | 3,736 | 3,673 | 3,694 | 2,641,700 | 1,231.33 |
| 2019-07-17 | 3,807 | 3,807 | 3,732 | 3,732 | 2,527,600 | 1,244 |
| 2019-07-16 | 3,859 | 3,862 | 3,783 | 3,796 | 2,664,800 | 1,265.33 |
| 2019-07-12 | 3,839 | 3,874 | 3,822 | 3,867 | 4,060,400 | 1,289 |
| 2019-07-11 | 3,766 | 3,815 | 3,759 | 3,802 | 2,149,800 | 1,267.33 |
| 2019-07-10 | 3,799 | 3,814 | 3,764 | 3,773 | 3,027,500 | 1,257.67 |
| 2019-07-09 | 3,844 | 3,875 | 3,793 | 3,808 | 2,770,000 | 1,269.33 |
| 2019-07-08 | 3,877 | 3,878 | 3,788 | 3,853 | 4,276,700 | 1,284.33 |
| 2019-07-05 | 3,746 | 3,890 | 3,745 | 3,852 | 5,481,000 | 1,284 |
| 2019-07-04 | 3,700 | 3,765 | 3,694 | 3,718 | 2,536,600 | 1,239.33 |
| 2019-07-03 | 3,706 | 3,717 | 3,670 | 3,690 | 2,020,900 | 1,230 |
| 2019-07-02 | 3,702 | 3,714 | 3,682 | 3,691 | 1,629,500 | 1,230.33 |
| 2019-07-01 | 3,685 | 3,711 | 3,666 | 3,707 | 2,219,500 | 1,235.67 |
| 2019-06-28 | 3,655 | 3,685 | 3,634 | 3,648 | 2,452,800 | 1,216 |
| 2019-06-27 | 3,645 | 3,670 | 3,603 | 3,670 | 2,393,400 | 1,223.33 |
| 2019-06-26 | 3,635 | 3,658 | 3,612 | 3,656 | 1,875,700 | 1,218.67 |
| 2019-06-25 | 3,656 | 3,679 | 3,622 | 3,634 | 1,708,100 | 1,211.33 |
| 2019-06-24 | 3,646 | 3,656 | 3,625 | 3,648 | 1,019,100 | 1,216 |
| 2019-06-21 | 3,688 | 3,697 | 3,649 | 3,660 | 2,662,100 | 1,220 |
| 2019-06-20 | 3,738 | 3,738 | 3,692 | 3,706 | 1,504,400 | 1,235.33 |
| 2019-06-19 | 3,722 | 3,737 | 3,706 | 3,719 | 1,646,600 | 1,239.67 |
| 2019-06-18 | 3,727 | 3,763 | 3,688 | 3,699 | 2,136,000 | 1,233 |
| 2019-06-17 | 3,678 | 3,714 | 3,675 | 3,703 | 1,594,200 | 1,234.33 |
| 2019-06-14 | 3,731 | 3,736 | 3,688 | 3,710 | 2,379,100 | 1,236.67 |
| 2019-06-13 | 3,732 | 3,749 | 3,688 | 3,725 | 2,583,800 | 1,241.67 |
| 2019-06-12 | 3,686 | 3,761 | 3,680 | 3,742 | 2,925,100 | 1,247.33 |
| 2019-06-11 | 3,655 | 3,694 | 3,645 | 3,683 | 1,784,500 | 1,227.67 |
| 2019-06-10 | 3,707 | 3,724 | 3,673 | 3,688 | 1,634,100 | 1,229.33 |
| 2019-06-07 | 3,715 | 3,721 | 3,686 | 3,694 | 1,469,200 | 1,231.33 |
| 2019-06-06 | 3,710 | 3,721 | 3,670 | 3,689 | 2,280,200 | 1,229.67 |
| 2019-06-05 | 3,647 | 3,704 | 3,625 | 3,704 | 2,252,800 | 1,234.67 |
| 2019-06-04 | 3,628 | 3,662 | 3,573 | 3,590 | 2,316,300 | 1,196.67 |
| 2019-06-03 | 3,602 | 3,657 | 3,601 | 3,618 | 1,999,400 | 1,206 |
| 2019-05-31 | 3,685 | 3,695 | 3,651 | 3,666 | 2,461,800 | 1,222 |
| 2019-05-30 | 3,728 | 3,763 | 3,694 | 3,705 | 2,232,900 | 1,235 |
| 2019-05-29 | 3,789 | 3,825 | 3,759 | 3,760 | 2,458,400 | 1,253.33 |
| 2019-05-28 | 3,859 | 3,873 | 3,813 | 3,815 | 3,672,400 | 1,271.67 |
| 2019-05-27 | 3,800 | 3,844 | 3,796 | 3,828 | 2,228,400 | 1,276 |
| 2019-05-24 | 3,790 | 3,836 | 3,777 | 3,796 | 3,033,900 | 1,265.33 |
| 2019-05-23 | 3,722 | 3,795 | 3,716 | 3,774 | 1,946,700 | 1,258 |
| 2019-05-22 | 3,847 | 3,849 | 3,722 | 3,723 | 2,530,700 | 1,241 |
| 2019-05-21 | 3,766 | 3,805 | 3,753 | 3,804 | 2,686,800 | 1,268 |
| 2019-05-20 | 3,774 | 3,787 | 3,736 | 3,761 | 1,520,900 | 1,253.67 |
| 2019-05-17 | 3,700 | 3,753 | 3,688 | 3,751 | 1,974,600 | 1,250.33 |
| 2019-05-16 | 3,703 | 3,721 | 3,652 | 3,691 | 2,440,100 | 1,230.33 |
| 2019-05-15 | 3,734 | 3,743 | 3,682 | 3,700 | 2,173,000 | 1,233.33 |
| 2019-05-14 | 3,640 | 3,699 | 3,629 | 3,693 | 2,342,800 | 1,231 |
| 2019-05-13 | 3,689 | 3,720 | 3,675 | 3,702 | 1,762,400 | 1,234 |
| 2019-05-10 | 3,687 | 3,758 | 3,679 | 3,698 | 3,450,100 | 1,232.67 |
| 2019-05-09 | 3,710 | 3,717 | 3,665 | 3,687 | 2,958,400 | 1,229 |
| 2019-05-08 | 3,785 | 3,800 | 3,728 | 3,750 | 3,397,300 | 1,250 |
| 2019-05-07 | 3,925 | 3,936 | 3,780 | 3,806 | 4,345,200 | 1,268.67 |
| 2019-04-26 | 3,808 | 3,873 | 3,786 | 3,859 | 3,797,000 | 1,286.33 |
| 2019-04-25 | 3,758 | 3,839 | 3,752 | 3,823 | 3,594,100 | 1,274.33 |
| 2019-04-24 | 3,822 | 3,829 | 3,700 | 3,748 | 4,743,100 | 1,249.33 |
| 2019-04-23 | 3,748 | 3,820 | 3,741 | 3,807 | 3,413,400 | 1,269 |
| 2019-04-22 | 3,702 | 3,773 | 3,690 | 3,773 | 2,981,700 | 1,257.67 |
| 2019-04-19 | 3,777 | 3,778 | 3,662 | 3,685 | 4,467,400 | 1,228.33 |
| 2019-04-18 | 3,767 | 3,858 | 3,760 | 3,837 | 4,310,300 | 1,279 |
| 2019-04-17 | 3,805 | 3,830 | 3,784 | 3,796 | 4,806,800 | 1,265.33 |
| 2019-04-16 | 3,841 | 3,852 | 3,794 | 3,830 | 3,951,200 | 1,276.67 |
| 2019-04-15 | 3,869 | 3,883 | 3,852 | 3,877 | 2,656,100 | 1,292.33 |
| 2019-04-12 | 3,925 | 3,927 | 3,828 | 3,835 | 4,837,200 | 1,278.33 |
| 2019-04-11 | 3,893 | 3,963 | 3,872 | 3,943 | 5,082,700 | 1,314.33 |
| 2019-04-10 | 3,948 | 3,966 | 3,890 | 3,898 | 3,978,200 | 1,299.33 |
| 2019-04-09 | 4,069 | 4,070 | 3,975 | 3,975 | 3,730,200 | 1,325 |
| 2019-04-08 | 4,056 | 4,122 | 4,054 | 4,081 | 3,983,000 | 1,360.33 |
| 2019-04-05 | 4,014 | 4,188 | 4,013 | 4,086 | 6,526,300 | 1,362 |
| 2019-04-04 | 4,202 | 4,230 | 4,167 | 4,224 | 2,404,300 | 1,408 |
| 2019-04-03 | 4,206 | 4,237 | 4,180 | 4,237 | 2,520,700 | 1,412.33 |
| 2019-04-02 | 4,308 | 4,309 | 4,173 | 4,185 | 2,789,000 | 1,395 |
| 2019-04-01 | 4,237 | 4,271 | 4,230 | 4,257 | 2,452,700 | 1,419 |
| 2019-03-29 | 4,165 | 4,224 | 4,158 | 4,176 | 2,432,500 | 1,392 |
| 2019-03-28 | 4,226 | 4,226 | 4,170 | 4,171 | 3,254,800 | 1,390.33 |
| 2019-03-27 | 4,352 | 4,362 | 4,265 | 4,282 | 3,267,300 | 1,427.33 |
| 2019-03-26 | 4,271 | 4,351 | 4,261 | 4,351 | 3,803,700 | 1,450.33 |
| 2019-03-25 | 4,265 | 4,300 | 4,238 | 4,240 | 3,936,800 | 1,413.33 |
| 2019-03-22 | 4,400 | 4,417 | 4,332 | 4,332 | 4,901,000 | 1,444 |
| 2019-03-20 | 4,460 | 4,467 | 4,424 | 4,439 | 3,012,500 | 1,479.67 |
| 2019-03-19 | 4,500 | 4,508 | 4,471 | 4,474 | 3,886,000 | 1,491.33 |
| 2019-03-18 | 4,616 | 4,617 | 4,538 | 4,555 | 2,753,400 | 1,518.33 |
| 2019-03-15 | 4,603 | 4,653 | 4,589 | 4,647 | 3,541,800 | 1,549 |
| 2019-03-14 | 4,650 | 4,655 | 4,556 | 4,580 | 2,915,000 | 1,526.67 |
| 2019-03-13 | 4,680 | 4,714 | 4,618 | 4,624 | 2,509,000 | 1,541.33 |
| 2019-03-12 | 4,616 | 4,663 | 4,605 | 4,650 | 2,157,700 | 1,550 |
| 2019-03-11 | 4,580 | 4,628 | 4,563 | 4,599 | 1,967,100 | 1,533 |
| 2019-03-08 | 4,500 | 4,568 | 4,498 | 4,535 | 3,650,400 | 1,511.67 |
| 2019-03-07 | 4,450 | 4,588 | 4,450 | 4,549 | 4,449,400 | 1,516.33 |
| 2019-03-06 | 4,678 | 4,679 | 4,570 | 4,574 | 3,246,400 | 1,524.67 |
| 2019-03-05 | 4,725 | 4,742 | 4,697 | 4,716 | 2,875,400 | 1,572 |
| 2019-03-04 | 4,902 | 4,907 | 4,785 | 4,795 | 2,417,900 | 1,598.33 |
| 2019-03-01 | 4,893 | 4,916 | 4,868 | 4,902 | 1,643,400 | 1,634 |
| 2019-02-28 | 4,940 | 4,940 | 4,892 | 4,894 | 2,215,400 | 1,631.33 |
| 2019-02-27 | 4,928 | 4,949 | 4,910 | 4,942 | 2,188,200 | 1,647.33 |
| 2019-02-26 | 4,920 | 4,943 | 4,891 | 4,900 | 1,588,500 | 1,633.33 |
| 2019-02-25 | 4,936 | 4,962 | 4,917 | 4,962 | 1,772,600 | 1,654 |
| 2019-02-22 | 4,998 | 5,000 | 4,950 | 4,952 | 1,625,300 | 1,650.67 |
| 2019-02-21 | 4,974 | 5,015 | 4,956 | 4,989 | 1,954,100 | 1,663 |
| 2019-02-20 | 5,020 | 5,034 | 4,963 | 4,976 | 1,424,900 | 1,658.67 |
| 2019-02-19 | 4,960 | 5,018 | 4,960 | 5,014 | 1,951,600 | 1,671.33 |
| 2019-02-18 | 4,925 | 4,968 | 4,912 | 4,956 | 1,198,100 | 1,652 |
| 2019-02-15 | 4,825 | 4,875 | 4,785 | 4,875 | 1,650,800 | 1,625 |
| 2019-02-14 | 4,805 | 4,858 | 4,801 | 4,847 | 1,429,000 | 1,615.67 |
| 2019-02-13 | 4,839 | 4,844 | 4,776 | 4,824 | 1,670,900 | 1,608 |
| 2019-02-12 | 4,861 | 4,861 | 4,771 | 4,843 | 2,032,400 | 1,614.33 |
| 2019-02-08 | 4,750 | 4,767 | 4,717 | 4,754 | 2,009,800 | 1,584.67 |
| 2019-02-07 | 4,851 | 4,852 | 4,763 | 4,768 | 1,744,600 | 1,589.33 |
| 2019-02-06 | 4,870 | 4,920 | 4,850 | 4,899 | 1,717,000 | 1,633 |
| 2019-02-05 | 4,798 | 4,855 | 4,790 | 4,845 | 1,537,500 | 1,615 |
| 2019-02-04 | 4,736 | 4,790 | 4,731 | 4,776 | 1,270,800 | 1,592 |
| 2019-02-01 | 4,729 | 4,769 | 4,724 | 4,750 | 1,423,700 | 1,583.33 |
| 2019-01-31 | 4,745 | 4,759 | 4,714 | 4,739 | 2,043,100 | 1,579.67 |
| 2019-01-30 | 4,711 | 4,727 | 4,695 | 4,702 | 1,390,300 | 1,567.33 |
| 2019-01-29 | 4,668 | 4,733 | 4,666 | 4,732 | 1,466,700 | 1,577.33 |
| 2019-01-28 | 4,699 | 4,723 | 4,673 | 4,677 | 1,387,000 | 1,559 |
| 2019-01-25 | 4,695 | 4,758 | 4,695 | 4,744 | 2,116,900 | 1,581.33 |
| 2019-01-24 | 4,747 | 4,767 | 4,716 | 4,743 | 1,787,300 | 1,581 |
| 2019-01-23 | 4,763 | 4,790 | 4,715 | 4,768 | 1,897,800 | 1,589.33 |
| 2019-01-22 | 4,740 | 4,814 | 4,724 | 4,804 | 2,467,600 | 1,601.33 |
| 2019-01-21 | 4,720 | 4,744 | 4,695 | 4,699 | 1,681,700 | 1,566.33 |
| 2019-01-18 | 4,744 | 4,759 | 4,708 | 4,708 | 1,932,100 | 1,569.33 |
| 2019-01-17 | 4,754 | 4,759 | 4,703 | 4,732 | 2,023,600 | 1,577.33 |
| 2019-01-16 | 4,750 | 4,757 | 4,696 | 4,727 | 1,985,600 | 1,575.67 |
| 2019-01-15 | 4,750 | 4,818 | 4,718 | 4,721 | 2,780,900 | 1,573.67 |
| 2019-01-11 | 4,870 | 4,914 | 4,778 | 4,834 | 3,303,400 | 1,611.33 |
| 2019-01-10 | 4,989 | 4,995 | 4,908 | 4,926 | 2,632,400 | 1,642 |
| 2019-01-09 | 4,998 | 5,047 | 4,958 | 5,006 | 2,106,600 | 1,668.67 |
| 2019-01-08 | 5,001 | 5,012 | 4,900 | 4,904 | 3,361,200 | 1,634.67 |
| 2019-01-07 | 5,034 | 5,133 | 5,023 | 5,051 | 3,909,100 | 1,683.67 |
| 2019-01-04 | 4,780 | 4,949 | 4,763 | 4,943 | 4,455,200 | 1,647.67 |
分割・併合履歴 ： [2024-02-28]1株→3株