3678 (株)メディアドゥ 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 | 4,100 | 4,175 | 4,060 | 4,155 | 93,400 | 4,155 |
| 2019-12-27 | 4,225 | 4,260 | 4,120 | 4,140 | 104,300 | 4,140 |
| 2019-12-26 | 4,145 | 4,270 | 4,145 | 4,225 | 74,500 | 4,225 |
| 2019-12-25 | 4,265 | 4,265 | 4,145 | 4,200 | 123,400 | 4,200 |
| 2019-12-24 | 4,220 | 4,290 | 4,130 | 4,265 | 157,400 | 4,265 |
| 2019-12-23 | 4,090 | 4,235 | 4,075 | 4,220 | 137,200 | 4,220 |
| 2019-12-20 | 3,915 | 4,135 | 3,900 | 4,105 | 214,100 | 4,105 |
| 2019-12-19 | 3,920 | 3,965 | 3,905 | 3,935 | 55,700 | 3,935 |
| 2019-12-18 | 4,035 | 4,050 | 3,910 | 3,950 | 106,400 | 3,950 |
| 2019-12-17 | 3,900 | 4,035 | 3,860 | 4,020 | 178,800 | 4,020 |
| 2019-12-16 | 3,850 | 3,995 | 3,830 | 3,905 | 148,900 | 3,905 |
| 2019-12-13 | 3,890 | 3,940 | 3,850 | 3,860 | 129,900 | 3,860 |
| 2019-12-12 | 3,785 | 3,885 | 3,735 | 3,855 | 119,200 | 3,855 |
| 2019-12-11 | 3,855 | 3,910 | 3,765 | 3,785 | 154,300 | 3,785 |
| 2019-12-10 | 3,860 | 3,965 | 3,830 | 3,910 | 103,600 | 3,910 |
| 2019-12-09 | 3,935 | 4,015 | 3,775 | 3,845 | 317,900 | 3,845 |
| 2019-12-06 | 3,835 | 3,995 | 3,805 | 3,960 | 206,100 | 3,960 |
| 2019-12-05 | 3,820 | 3,885 | 3,780 | 3,835 | 123,600 | 3,835 |
| 2019-12-04 | 3,765 | 3,835 | 3,750 | 3,820 | 170,500 | 3,820 |
| 2019-12-03 | 3,725 | 3,835 | 3,710 | 3,810 | 179,100 | 3,810 |
| 2019-12-02 | 3,720 | 3,870 | 3,705 | 3,760 | 350,500 | 3,760 |
| 2019-11-29 | 3,430 | 3,670 | 3,405 | 3,615 | 315,300 | 3,615 |
| 2019-11-28 | 3,310 | 3,440 | 3,250 | 3,415 | 180,600 | 3,415 |
| 2019-11-27 | 3,470 | 3,475 | 3,330 | 3,330 | 184,300 | 3,330 |
| 2019-11-26 | 3,455 | 3,485 | 3,390 | 3,450 | 305,100 | 3,450 |
| 2019-11-25 | 3,480 | 3,480 | 3,410 | 3,450 | 127,700 | 3,450 |
| 2019-11-22 | 3,465 | 3,495 | 3,380 | 3,440 | 73,500 | 3,440 |
| 2019-11-21 | 3,445 | 3,470 | 3,345 | 3,445 | 134,700 | 3,445 |
| 2019-11-20 | 3,540 | 3,620 | 3,450 | 3,460 | 155,600 | 3,460 |
| 2019-11-19 | 3,555 | 3,630 | 3,470 | 3,545 | 160,200 | 3,545 |
| 2019-11-18 | 3,370 | 3,575 | 3,370 | 3,555 | 171,400 | 3,555 |
| 2019-11-15 | 3,270 | 3,435 | 3,210 | 3,405 | 194,300 | 3,405 |
| 2019-11-14 | 3,740 | 3,745 | 3,085 | 3,320 | 862,800 | 3,320 |
| 2019-11-13 | 3,610 | 3,700 | 3,610 | 3,685 | 161,700 | 3,685 |
| 2019-11-12 | 3,485 | 3,565 | 3,485 | 3,560 | 100,600 | 3,560 |
| 2019-11-11 | 3,400 | 3,510 | 3,400 | 3,475 | 94,600 | 3,475 |
| 2019-11-08 | 3,385 | 3,445 | 3,345 | 3,390 | 90,100 | 3,390 |
| 2019-11-07 | 3,350 | 3,380 | 3,305 | 3,350 | 76,200 | 3,350 |
| 2019-11-06 | 3,455 | 3,455 | 3,330 | 3,340 | 86,200 | 3,340 |
| 2019-11-05 | 3,510 | 3,515 | 3,445 | 3,460 | 91,600 | 3,460 |
| 2019-11-01 | 3,425 | 3,450 | 3,390 | 3,410 | 82,100 | 3,410 |
| 2019-10-31 | 3,405 | 3,435 | 3,355 | 3,385 | 55,400 | 3,385 |
| 2019-10-30 | 3,425 | 3,440 | 3,355 | 3,395 | 166,900 | 3,395 |
| 2019-10-29 | 3,395 | 3,425 | 3,325 | 3,410 | 133,700 | 3,410 |
| 2019-10-28 | 3,390 | 3,400 | 3,320 | 3,325 | 89,700 | 3,325 |
| 2019-10-25 | 3,425 | 3,450 | 3,320 | 3,355 | 107,900 | 3,355 |
| 2019-10-24 | 3,535 | 3,535 | 3,440 | 3,450 | 108,900 | 3,450 |
| 2019-10-23 | 3,515 | 3,580 | 3,490 | 3,535 | 104,500 | 3,535 |
| 2019-10-21 | 3,505 | 3,560 | 3,500 | 3,535 | 65,000 | 3,535 |
| 2019-10-18 | 3,620 | 3,660 | 3,515 | 3,565 | 153,200 | 3,565 |
| 2019-10-17 | 3,400 | 3,650 | 3,400 | 3,600 | 360,300 | 3,600 |
| 2019-10-16 | 3,700 | 3,715 | 3,350 | 3,350 | 489,000 | 3,350 |
| 2019-10-15 | 3,640 | 3,665 | 3,580 | 3,630 | 133,600 | 3,630 |
| 2019-10-11 | 3,615 | 3,620 | 3,570 | 3,580 | 77,500 | 3,580 |
| 2019-10-10 | 3,740 | 3,740 | 3,565 | 3,615 | 127,800 | 3,615 |
| 2019-10-09 | 3,750 | 3,790 | 3,700 | 3,745 | 50,400 | 3,745 |
| 2019-10-08 | 3,830 | 3,830 | 3,700 | 3,770 | 138,900 | 3,770 |
| 2019-10-07 | 3,890 | 3,915 | 3,820 | 3,855 | 49,300 | 3,855 |
| 2019-10-04 | 3,770 | 3,860 | 3,750 | 3,855 | 37,000 | 3,855 |
| 2019-10-03 | 3,685 | 3,755 | 3,675 | 3,730 | 55,200 | 3,730 |
| 2019-10-02 | 3,770 | 3,840 | 3,735 | 3,745 | 40,300 | 3,745 |
| 2019-10-01 | - | - | - | 3,800 | - | 3,800 |
| 2019-09-30 | 3,870 | 3,925 | 3,780 | 3,800 | 123,800 | 3,800 |
| 2019-09-27 | 3,760 | 3,950 | 3,755 | 3,930 | 118,500 | 3,930 |
| 2019-09-26 | 3,770 | 3,830 | 3,690 | 3,800 | 86,900 | 3,800 |
| 2019-09-25 | 3,830 | 3,890 | 3,755 | 3,785 | 87,500 | 3,785 |
| 2019-09-24 | 3,710 | 3,845 | 3,700 | 3,830 | 109,200 | 3,830 |
| 2019-09-20 | 3,560 | 3,720 | 3,560 | 3,680 | 88,800 | 3,680 |
| 2019-09-19 | 3,530 | 3,555 | 3,465 | 3,540 | 59,500 | 3,540 |
| 2019-09-18 | 3,535 | 3,570 | 3,495 | 3,500 | 48,000 | 3,500 |
| 2019-09-17 | 3,525 | 3,570 | 3,495 | 3,510 | 57,800 | 3,510 |
| 2019-09-13 | 3,525 | 3,545 | 3,450 | 3,535 | 73,100 | 3,535 |
| 2019-09-12 | 3,625 | 3,645 | 3,515 | 3,525 | 84,600 | 3,525 |
| 2019-09-11 | 3,580 | 3,655 | 3,545 | 3,630 | 67,500 | 3,630 |
| 2019-09-10 | 3,830 | 3,855 | 3,550 | 3,580 | 143,700 | 3,580 |
| 2019-09-09 | 3,655 | 3,815 | 3,655 | 3,785 | 94,700 | 3,785 |
| 2019-09-06 | 3,710 | 3,745 | 3,645 | 3,655 | 37,200 | 3,655 |
| 2019-09-05 | 3,555 | 3,680 | 3,545 | 3,675 | 68,700 | 3,675 |
| 2019-09-04 | 3,600 | 3,615 | 3,540 | 3,575 | 48,800 | 3,575 |
| 2019-09-03 | 3,465 | 3,620 | 3,425 | 3,615 | 71,100 | 3,615 |
| 2019-09-02 | 3,500 | 3,510 | 3,465 | 3,480 | 57,000 | 3,480 |
| 2019-08-30 | 3,370 | 3,455 | 3,355 | 3,445 | 44,800 | 3,445 |
| 2019-08-29 | 3,425 | 3,425 | 3,305 | 3,345 | 79,700 | 3,345 |
| 2019-08-28 | 3,470 | 3,530 | 3,445 | 3,450 | 74,600 | 3,450 |
| 2019-08-27 | 3,355 | 3,435 | 3,355 | 3,435 | 91,600 | 3,435 |
| 2019-08-26 | 3,200 | 3,400 | 3,185 | 3,355 | 130,300 | 3,355 |
| 2019-08-23 | 3,285 | 3,285 | 3,130 | 3,250 | 131,800 | 3,250 |
| 2019-08-22 | 3,350 | 3,455 | 3,300 | 3,300 | 102,500 | 3,300 |
| 2019-08-21 | 3,285 | 3,345 | 3,255 | 3,340 | 34,400 | 3,340 |
| 2019-08-20 | 3,255 | 3,330 | 3,220 | 3,320 | 64,800 | 3,320 |
| 2019-08-19 | 3,320 | 3,345 | 3,220 | 3,255 | 70,300 | 3,255 |
| 2019-08-16 | 3,300 | 3,345 | 3,275 | 3,295 | 46,300 | 3,295 |
| 2019-08-15 | 3,385 | 3,385 | 3,270 | 3,290 | 84,000 | 3,290 |
| 2019-08-14 | 3,440 | 3,440 | 3,350 | 3,430 | 44,800 | 3,430 |
| 2019-08-13 | 3,325 | 3,405 | 3,290 | 3,370 | 64,400 | 3,370 |
| 2019-08-09 | 3,350 | 3,445 | 3,350 | 3,360 | 67,700 | 3,360 |
| 2019-08-08 | 3,320 | 3,410 | 3,255 | 3,335 | 87,700 | 3,335 |
| 2019-08-07 | 3,485 | 3,485 | 3,320 | 3,335 | 150,000 | 3,335 |
| 2019-08-06 | 3,385 | 3,535 | 3,345 | 3,535 | 70,300 | 3,535 |
| 2019-08-05 | 3,555 | 3,565 | 3,400 | 3,515 | 87,900 | 3,515 |
| 2019-08-02 | 3,565 | 3,630 | 3,520 | 3,565 | 68,900 | 3,565 |
| 2019-08-01 | 3,490 | 3,605 | 3,440 | 3,605 | 62,200 | 3,605 |
| 2019-07-31 | 3,460 | 3,570 | 3,460 | 3,495 | 109,600 | 3,495 |
| 2019-07-30 | 3,560 | 3,570 | 3,390 | 3,455 | 218,200 | 3,455 |
| 2019-07-29 | 3,440 | 3,545 | 3,395 | 3,490 | 76,600 | 3,490 |
| 2019-07-26 | 3,470 | 3,510 | 3,430 | 3,440 | 68,800 | 3,440 |
| 2019-07-25 | 3,410 | 3,535 | 3,400 | 3,470 | 134,200 | 3,470 |
| 2019-07-24 | 3,290 | 3,380 | 3,270 | 3,370 | 116,800 | 3,370 |
| 2019-07-23 | 3,315 | 3,330 | 3,170 | 3,270 | 171,000 | 3,270 |
| 2019-07-22 | 3,365 | 3,410 | 3,275 | 3,335 | 112,600 | 3,335 |
| 2019-07-19 | 3,260 | 3,350 | 3,235 | 3,325 | 110,100 | 3,325 |
| 2019-07-18 | 3,290 | 3,370 | 3,200 | 3,250 | 235,600 | 3,250 |
| 2019-07-17 | 3,760 | 3,785 | 3,240 | 3,290 | 606,400 | 3,290 |
| 2019-07-16 | 3,740 | 3,825 | 3,675 | 3,760 | 261,000 | 3,760 |
| 2019-07-12 | 3,660 | 3,740 | 3,600 | 3,600 | 97,900 | 3,600 |
| 2019-07-11 | 3,685 | 3,700 | 3,630 | 3,650 | 87,700 | 3,650 |
| 2019-07-10 | 3,645 | 3,740 | 3,605 | 3,640 | 160,500 | 3,640 |
| 2019-07-09 | 3,465 | 3,675 | 3,430 | 3,640 | 192,500 | 3,640 |
| 2019-07-08 | 3,480 | 3,580 | 3,470 | 3,525 | 111,500 | 3,525 |
| 2019-07-05 | 3,375 | 3,485 | 3,375 | 3,465 | 101,600 | 3,465 |
| 2019-07-04 | 3,240 | 3,400 | 3,235 | 3,385 | 154,000 | 3,385 |
| 2019-07-03 | 3,150 | 3,200 | 3,130 | 3,195 | 81,900 | 3,195 |
| 2019-07-02 | 3,080 | 3,165 | 3,075 | 3,150 | 61,400 | 3,150 |
| 2019-07-01 | 3,060 | 3,120 | 3,060 | 3,110 | 50,800 | 3,110 |
| 2019-06-28 | 3,020 | 3,055 | 2,993 | 3,025 | 39,100 | 3,025 |
| 2019-06-27 | 3,060 | 3,070 | 2,940 | 3,000 | 130,500 | 3,000 |
| 2019-06-26 | 3,055 | 3,065 | 3,015 | 3,065 | 50,300 | 3,065 |
| 2019-06-25 | 3,095 | 3,130 | 3,030 | 3,040 | 36,400 | 3,040 |
| 2019-06-24 | 3,030 | 3,075 | 2,996 | 3,075 | 79,700 | 3,075 |
| 2019-06-21 | 3,235 | 3,240 | 3,060 | 3,065 | 126,900 | 3,065 |
| 2019-06-20 | 3,160 | 3,265 | 3,085 | 3,255 | 89,400 | 3,255 |
| 2019-06-19 | 3,315 | 3,365 | 3,160 | 3,200 | 76,800 | 3,200 |
| 2019-06-18 | 3,435 | 3,485 | 3,275 | 3,285 | 58,400 | 3,285 |
| 2019-06-17 | 3,315 | 3,425 | 3,315 | 3,420 | 55,800 | 3,420 |
| 2019-06-14 | 3,250 | 3,350 | 3,185 | 3,335 | 81,600 | 3,335 |
| 2019-06-13 | 3,325 | 3,330 | 3,210 | 3,275 | 50,900 | 3,275 |
| 2019-06-12 | 3,325 | 3,410 | 3,290 | 3,360 | 59,300 | 3,360 |
| 2019-06-11 | 3,430 | 3,450 | 3,300 | 3,360 | 72,400 | 3,360 |
| 2019-06-10 | 3,230 | 3,405 | 3,210 | 3,395 | 94,100 | 3,395 |
| 2019-06-07 | 3,235 | 3,255 | 3,180 | 3,205 | 94,300 | 3,205 |
| 2019-06-06 | 3,195 | 3,275 | 3,160 | 3,230 | 70,000 | 3,230 |
| 2019-06-05 | 3,210 | 3,250 | 3,135 | 3,170 | 140,600 | 3,170 |
| 2019-06-04 | 3,195 | 3,270 | 3,135 | 3,185 | 121,400 | 3,185 |
| 2019-06-03 | 3,295 | 3,295 | 3,145 | 3,175 | 197,700 | 3,175 |
| 2019-05-31 | 3,330 | 3,375 | 3,245 | 3,300 | 143,100 | 3,300 |
| 2019-05-30 | 3,585 | 3,610 | 3,370 | 3,370 | 228,600 | 3,370 |
| 2019-05-29 | 3,655 | 3,700 | 3,615 | 3,630 | 87,900 | 3,630 |
| 2019-05-28 | 3,575 | 3,660 | 3,560 | 3,650 | 125,500 | 3,650 |
| 2019-05-27 | 3,615 | 3,645 | 3,570 | 3,590 | 136,500 | 3,590 |
| 2019-05-24 | 3,580 | 3,640 | 3,555 | 3,600 | 131,400 | 3,600 |
| 2019-05-23 | 3,550 | 3,645 | 3,540 | 3,595 | 144,500 | 3,595 |
| 2019-05-22 | 3,490 | 3,595 | 3,465 | 3,575 | 233,000 | 3,575 |
| 2019-05-21 | 3,375 | 3,435 | 3,340 | 3,415 | 70,900 | 3,415 |
| 2019-05-20 | 3,420 | 3,500 | 3,360 | 3,410 | 106,800 | 3,410 |
| 2019-05-17 | 3,325 | 3,410 | 3,325 | 3,380 | 113,400 | 3,380 |
| 2019-05-16 | 3,270 | 3,335 | 3,210 | 3,310 | 94,800 | 3,310 |
| 2019-05-15 | 3,130 | 3,290 | 3,080 | 3,290 | 181,900 | 3,290 |
| 2019-05-14 | 3,010 | 3,130 | 2,965 | 3,130 | 136,800 | 3,130 |
| 2019-05-13 | 2,989 | 3,085 | 2,948 | 3,045 | 122,200 | 3,045 |
| 2019-05-10 | 2,911 | 3,015 | 2,906 | 2,972 | 83,200 | 2,972 |
| 2019-05-09 | 2,943 | 2,989 | 2,877 | 2,920 | 71,700 | 2,920 |
| 2019-05-08 | 2,902 | 2,973 | 2,834 | 2,969 | 112,100 | 2,969 |
| 2019-05-07 | 2,985 | 3,005 | 2,866 | 2,903 | 103,300 | 2,903 |
| 2019-04-26 | 3,000 | 3,015 | 2,924 | 2,965 | 77,300 | 2,965 |
| 2019-04-25 | 3,025 | 3,025 | 2,955 | 3,020 | 80,300 | 3,020 |
| 2019-04-24 | 2,934 | 3,040 | 2,878 | 3,035 | 117,000 | 3,035 |
| 2019-04-23 | 2,915 | 2,935 | 2,836 | 2,913 | 94,500 | 2,913 |
| 2019-04-22 | 2,951 | 2,994 | 2,910 | 2,948 | 62,700 | 2,948 |
| 2019-04-19 | 3,010 | 3,070 | 2,943 | 2,973 | 126,900 | 2,973 |
| 2019-04-18 | 3,090 | 3,175 | 2,969 | 3,015 | 252,200 | 3,015 |
| 2019-04-17 | 2,995 | 3,085 | 2,931 | 3,070 | 230,000 | 3,070 |
| 2019-04-16 | 2,892 | 3,115 | 2,862 | 3,065 | 492,400 | 3,065 |
| 2019-04-15 | 2,699 | 2,918 | 2,682 | 2,882 | 341,400 | 2,882 |
| 2019-04-12 | 2,558 | 2,728 | 2,550 | 2,699 | 315,400 | 2,699 |
| 2019-04-11 | 2,820 | 2,820 | 2,512 | 2,578 | 659,300 | 2,578 |
| 2019-04-10 | 2,730 | 2,831 | 2,691 | 2,824 | 104,100 | 2,824 |
| 2019-04-09 | 2,717 | 2,749 | 2,688 | 2,734 | 93,200 | 2,734 |
| 2019-04-08 | 2,746 | 2,765 | 2,676 | 2,695 | 161,300 | 2,695 |
| 2019-04-05 | 2,663 | 2,753 | 2,663 | 2,747 | 47,900 | 2,747 |
| 2019-04-04 | 2,735 | 2,758 | 2,682 | 2,682 | 58,000 | 2,682 |
| 2019-04-03 | 2,660 | 2,750 | 2,645 | 2,744 | 92,200 | 2,744 |
| 2019-04-02 | 2,759 | 2,760 | 2,626 | 2,656 | 188,800 | 2,656 |
| 2019-04-01 | 2,900 | 2,906 | 2,748 | 2,761 | 168,300 | 2,761 |
| 2019-03-29 | 2,851 | 2,882 | 2,800 | 2,873 | 137,100 | 2,873 |
| 2019-03-28 | 2,926 | 2,926 | 2,807 | 2,850 | 143,800 | 2,850 |
| 2019-03-27 | 2,905 | 2,940 | 2,889 | 2,940 | 88,000 | 2,940 |
| 2019-03-26 | 2,844 | 2,883 | 2,792 | 2,871 | 104,900 | 2,871 |
| 2019-03-25 | 2,764 | 2,826 | 2,724 | 2,808 | 103,500 | 2,808 |
| 2019-03-22 | 2,811 | 2,843 | 2,790 | 2,838 | 73,200 | 2,838 |
| 2019-03-20 | 2,800 | 2,920 | 2,782 | 2,813 | 167,100 | 2,813 |
| 2019-03-19 | 2,750 | 2,783 | 2,716 | 2,779 | 79,700 | 2,779 |
| 2019-03-18 | 2,722 | 2,782 | 2,698 | 2,780 | 100,700 | 2,780 |
| 2019-03-15 | 2,697 | 2,697 | 2,653 | 2,673 | 66,600 | 2,673 |
| 2019-03-14 | 2,713 | 2,762 | 2,683 | 2,689 | 94,100 | 2,689 |
| 2019-03-13 | 2,700 | 2,704 | 2,640 | 2,687 | 57,600 | 2,687 |
| 2019-03-12 | 2,634 | 2,747 | 2,626 | 2,681 | 102,100 | 2,681 |
| 2019-03-11 | 2,629 | 2,630 | 2,540 | 2,594 | 108,700 | 2,594 |
| 2019-03-08 | 2,612 | 2,678 | 2,608 | 2,663 | 59,500 | 2,663 |
| 2019-03-07 | 2,659 | 2,674 | 2,585 | 2,662 | 93,800 | 2,662 |
| 2019-03-06 | 2,679 | 2,713 | 2,650 | 2,694 | 70,000 | 2,694 |
| 2019-03-05 | 2,616 | 2,730 | 2,586 | 2,679 | 92,600 | 2,679 |
| 2019-03-04 | 2,580 | 2,669 | 2,557 | 2,663 | 145,600 | 2,663 |
| 2019-03-01 | 2,465 | 2,526 | 2,455 | 2,523 | 41,100 | 2,523 |
| 2019-02-28 | 2,475 | 2,529 | 2,439 | 2,465 | 60,200 | 2,465 |
| 2019-02-27 | 2,410 | 2,468 | 2,408 | 2,468 | 81,500 | 2,468 |
| 2019-02-26 | 2,374 | 2,410 | 2,369 | 2,396 | 27,800 | 2,396 |
| 2019-02-25 | 2,407 | 2,431 | 2,384 | 2,402 | 47,000 | 2,402 |
| 2019-02-22 | 2,330 | 2,418 | 2,314 | 2,417 | 76,700 | 2,417 |
| 2019-02-21 | 2,382 | 2,392 | 2,332 | 2,336 | 47,600 | 2,336 |
| 2019-02-20 | 2,366 | 2,416 | 2,337 | 2,391 | 55,700 | 2,391 |
| 2019-02-19 | 2,326 | 2,396 | 2,298 | 2,366 | 59,000 | 2,366 |
| 2019-02-18 | 2,307 | 2,320 | 2,255 | 2,308 | 50,700 | 2,308 |
| 2019-02-15 | 2,306 | 2,306 | 2,263 | 2,285 | 56,100 | 2,285 |
| 2019-02-14 | 2,403 | 2,425 | 2,311 | 2,340 | 65,900 | 2,340 |
| 2019-02-13 | 2,332 | 2,401 | 2,305 | 2,378 | 62,700 | 2,378 |
| 2019-02-12 | 2,280 | 2,378 | 2,280 | 2,350 | 78,300 | 2,350 |
| 2019-02-08 | 2,270 | 2,286 | 2,223 | 2,272 | 57,900 | 2,272 |
| 2019-02-07 | 2,305 | 2,326 | 2,270 | 2,315 | 50,500 | 2,315 |
| 2019-02-06 | 2,360 | 2,360 | 2,310 | 2,341 | 29,100 | 2,341 |
| 2019-02-05 | 2,368 | 2,380 | 2,297 | 2,320 | 68,300 | 2,320 |
| 2019-02-04 | 2,282 | 2,347 | 2,256 | 2,344 | 69,500 | 2,344 |
| 2019-02-01 | 2,283 | 2,295 | 2,216 | 2,273 | 77,300 | 2,273 |
| 2019-01-31 | 2,212 | 2,247 | 2,179 | 2,246 | 132,400 | 2,246 |
| 2019-01-30 | 2,199 | 2,202 | 2,127 | 2,149 | 168,700 | 2,149 |
| 2019-01-29 | 2,200 | 2,200 | 2,105 | 2,153 | 104,700 | 2,153 |
| 2019-01-28 | 2,193 | 2,233 | 2,096 | 2,200 | 198,900 | 2,200 |
| 2019-01-25 | 2,220 | 2,252 | 2,158 | 2,180 | 213,600 | 2,180 |
| 2019-01-24 | 2,342 | 2,360 | 2,213 | 2,224 | 331,700 | 2,224 |
| 2019-01-23 | 2,310 | 2,395 | 2,257 | 2,363 | 118,900 | 2,363 |
| 2019-01-22 | 2,455 | 2,455 | 2,309 | 2,345 | 177,200 | 2,345 |
| 2019-01-21 | 2,732 | 2,732 | 2,411 | 2,444 | 340,800 | 2,444 |
| 2019-01-18 | 2,634 | 2,683 | 2,600 | 2,682 | 189,300 | 2,682 |
| 2019-01-17 | 2,420 | 2,595 | 2,420 | 2,584 | 284,100 | 2,584 |
| 2019-01-16 | 2,290 | 2,449 | 2,247 | 2,420 | 478,900 | 2,420 |
| 2019-01-15 | 2,045 | 2,250 | 2,030 | 2,231 | 232,700 | 2,231 |
| 2019-01-11 | 2,028 | 2,099 | 1,972 | 2,079 | 121,500 | 2,079 |
| 2019-01-10 | 2,114 | 2,132 | 1,991 | 2,028 | 124,300 | 2,028 |
| 2019-01-09 | 2,100 | 2,223 | 2,100 | 2,155 | 152,100 | 2,155 |
| 2019-01-08 | 2,119 | 2,168 | 2,050 | 2,065 | 91,700 | 2,065 |
| 2019-01-07 | 2,073 | 2,138 | 2,001 | 2,084 | 190,000 | 2,084 |
| 2019-01-04 | 1,993 | 2,063 | 1,947 | 2,052 | 113,000 | 2,052 |
分割・併合履歴 ： [2014-11-26]1株→2株 [2014-02-26]1株→2株
