4324 (株)電通グループ 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 | 3,800 | 3,830 | 3,760 | 3,775 | 905,700 | 3,775 |
| 2019-12-27 | 3,785 | 3,835 | 3,785 | 3,805 | 540,900 | 3,805 |
| 2019-12-26 | 3,820 | 3,845 | 3,810 | 3,845 | 521,800 | 3,845 |
| 2019-12-25 | 3,785 | 3,835 | 3,780 | 3,825 | 436,500 | 3,825 |
| 2019-12-24 | 3,795 | 3,855 | 3,790 | 3,825 | 825,900 | 3,825 |
| 2019-12-23 | 3,740 | 3,785 | 3,740 | 3,775 | 732,300 | 3,775 |
| 2019-12-20 | 3,745 | 3,775 | 3,700 | 3,720 | 1,733,100 | 3,720 |
| 2019-12-19 | 3,835 | 3,845 | 3,785 | 3,785 | 1,261,100 | 3,785 |
| 2019-12-18 | 3,870 | 3,945 | 3,855 | 3,905 | 1,262,400 | 3,905 |
| 2019-12-17 | 4,025 | 4,035 | 3,875 | 3,880 | 2,582,700 | 3,880 |
| 2019-12-16 | 4,120 | 4,155 | 4,105 | 4,140 | 702,600 | 4,140 |
| 2019-12-13 | 4,195 | 4,220 | 4,115 | 4,120 | 2,034,300 | 4,120 |
| 2019-12-12 | 4,055 | 4,140 | 4,050 | 4,125 | 1,140,100 | 4,125 |
| 2019-12-11 | 4,020 | 4,045 | 4,010 | 4,035 | 653,400 | 4,035 |
| 2019-12-10 | 4,000 | 4,045 | 4,000 | 4,030 | 628,300 | 4,030 |
| 2019-12-09 | 4,045 | 4,050 | 3,980 | 4,035 | 689,700 | 4,035 |
| 2019-12-06 | 4,095 | 4,130 | 4,020 | 4,020 | 846,900 | 4,020 |
| 2019-12-05 | 4,060 | 4,100 | 4,040 | 4,095 | 872,000 | 4,095 |
| 2019-12-04 | 4,000 | 4,050 | 3,990 | 4,040 | 1,029,700 | 4,040 |
| 2019-12-03 | 3,945 | 4,025 | 3,925 | 4,005 | 781,800 | 4,005 |
| 2019-12-02 | 4,005 | 4,045 | 4,000 | 4,045 | 629,500 | 4,045 |
| 2019-11-29 | 3,990 | 4,020 | 3,960 | 3,970 | 835,900 | 3,970 |
| 2019-11-28 | 3,995 | 4,000 | 3,940 | 3,980 | 524,300 | 3,980 |
| 2019-11-27 | 4,040 | 4,050 | 3,980 | 3,985 | 962,700 | 3,985 |
| 2019-11-26 | 4,115 | 4,140 | 4,070 | 4,070 | 815,200 | 4,070 |
| 2019-11-25 | 4,105 | 4,150 | 4,100 | 4,140 | 655,800 | 4,140 |
| 2019-11-22 | 4,125 | 4,140 | 4,045 | 4,050 | 721,500 | 4,050 |
| 2019-11-21 | 4,140 | 4,150 | 4,010 | 4,080 | 1,113,900 | 4,080 |
| 2019-11-20 | 4,110 | 4,175 | 4,105 | 4,145 | 858,800 | 4,145 |
| 2019-11-19 | 4,100 | 4,145 | 4,075 | 4,135 | 748,600 | 4,135 |
| 2019-11-18 | 4,165 | 4,165 | 4,070 | 4,100 | 1,174,300 | 4,100 |
| 2019-11-15 | 3,905 | 4,185 | 3,905 | 4,165 | 2,578,900 | 4,165 |
| 2019-11-14 | 3,930 | 3,960 | 3,905 | 3,905 | 778,400 | 3,905 |
| 2019-11-13 | 3,970 | 3,980 | 3,930 | 3,930 | 690,700 | 3,930 |
| 2019-11-12 | 4,005 | 4,010 | 3,955 | 4,010 | 1,098,500 | 4,010 |
| 2019-11-11 | 4,030 | 4,040 | 3,965 | 3,995 | 812,000 | 3,995 |
| 2019-11-08 | 4,100 | 4,115 | 4,015 | 4,030 | 1,366,800 | 4,030 |
| 2019-11-07 | 4,025 | 4,050 | 4,005 | 4,020 | 581,100 | 4,020 |
| 2019-11-06 | 4,010 | 4,035 | 3,990 | 4,035 | 828,500 | 4,035 |
| 2019-11-05 | 3,930 | 3,995 | 3,915 | 3,990 | 817,100 | 3,990 |
| 2019-11-01 | 3,855 | 3,930 | 3,855 | 3,930 | 595,700 | 3,930 |
| 2019-10-31 | 3,950 | 3,970 | 3,875 | 3,890 | 967,200 | 3,890 |
| 2019-10-30 | 3,940 | 3,970 | 3,925 | 3,935 | 1,094,000 | 3,935 |
| 2019-10-29 | 3,890 | 3,930 | 3,875 | 3,920 | 870,100 | 3,920 |
| 2019-10-28 | 3,865 | 3,890 | 3,850 | 3,865 | 489,400 | 3,865 |
| 2019-10-25 | 3,865 | 3,885 | 3,800 | 3,820 | 819,800 | 3,820 |
| 2019-10-24 | 3,835 | 3,900 | 3,810 | 3,895 | 873,600 | 3,895 |
| 2019-10-23 | 3,820 | 3,850 | 3,795 | 3,835 | 1,049,100 | 3,835 |
| 2019-10-21 | 3,740 | 3,785 | 3,735 | 3,775 | 769,700 | 3,775 |
| 2019-10-18 | 3,715 | 3,730 | 3,690 | 3,725 | 903,400 | 3,725 |
| 2019-10-17 | 3,710 | 3,730 | 3,660 | 3,680 | 854,000 | 3,680 |
| 2019-10-16 | 3,745 | 3,755 | 3,690 | 3,710 | 1,415,000 | 3,710 |
| 2019-10-15 | 3,665 | 3,700 | 3,640 | 3,690 | 1,341,700 | 3,690 |
| 2019-10-11 | 3,625 | 3,705 | 3,590 | 3,665 | 1,646,500 | 3,665 |
| 2019-10-10 | 3,665 | 3,670 | 3,575 | 3,605 | 1,259,900 | 3,605 |
| 2019-10-09 | 3,740 | 3,740 | 3,645 | 3,645 | 1,017,600 | 3,645 |
| 2019-10-08 | 3,795 | 3,840 | 3,775 | 3,780 | 669,400 | 3,780 |
| 2019-10-07 | 3,750 | 3,785 | 3,720 | 3,775 | 560,300 | 3,775 |
| 2019-10-04 | 3,680 | 3,770 | 3,675 | 3,760 | 837,600 | 3,760 |
| 2019-10-03 | 3,710 | 3,730 | 3,680 | 3,715 | 844,500 | 3,715 |
| 2019-10-02 | 3,800 | 3,815 | 3,770 | 3,795 | 598,200 | 3,795 |
| 2019-10-01 | 3,780 | 3,855 | 3,765 | 3,830 | 794,600 | 3,830 |
| 2019-09-30 | 3,815 | 3,850 | 3,780 | 3,805 | 897,500 | 3,805 |
| 2019-09-27 | 3,880 | 3,915 | 3,820 | 3,835 | 908,800 | 3,835 |
| 2019-09-26 | 3,960 | 3,960 | 3,885 | 3,900 | 802,700 | 3,900 |
| 2019-09-25 | 3,900 | 3,950 | 3,870 | 3,935 | 830,400 | 3,935 |
| 2019-09-24 | 4,000 | 4,015 | 3,940 | 3,945 | 732,400 | 3,945 |
| 2019-09-20 | 4,015 | 4,030 | 3,960 | 3,990 | 982,400 | 3,990 |
| 2019-09-19 | 3,960 | 4,025 | 3,945 | 3,985 | 977,900 | 3,985 |
| 2019-09-18 | 3,945 | 3,950 | 3,890 | 3,910 | 640,000 | 3,910 |
| 2019-09-17 | 3,920 | 3,945 | 3,895 | 3,930 | 811,700 | 3,930 |
| 2019-09-13 | 3,910 | 3,925 | 3,880 | 3,905 | 1,605,300 | 3,905 |
| 2019-09-12 | 3,880 | 3,900 | 3,835 | 3,875 | 1,136,600 | 3,875 |
| 2019-09-11 | 3,815 | 3,880 | 3,800 | 3,870 | 1,158,800 | 3,870 |
| 2019-09-10 | 3,730 | 3,780 | 3,710 | 3,740 | 861,700 | 3,740 |
| 2019-09-09 | 3,650 | 3,740 | 3,645 | 3,735 | 754,900 | 3,735 |
| 2019-09-06 | 3,655 | 3,655 | 3,615 | 3,650 | 1,048,300 | 3,650 |
| 2019-09-05 | 3,675 | 3,720 | 3,640 | 3,645 | 1,147,400 | 3,645 |
| 2019-09-04 | 3,660 | 3,665 | 3,635 | 3,655 | 523,700 | 3,655 |
| 2019-09-03 | 3,620 | 3,695 | 3,620 | 3,685 | 783,500 | 3,685 |
| 2019-09-02 | 3,605 | 3,635 | 3,585 | 3,620 | 535,600 | 3,620 |
| 2019-08-30 | 3,635 | 3,650 | 3,610 | 3,630 | 777,600 | 3,630 |
| 2019-08-29 | 3,585 | 3,595 | 3,555 | 3,565 | 615,200 | 3,565 |
| 2019-08-28 | 3,585 | 3,635 | 3,565 | 3,595 | 1,056,300 | 3,595 |
| 2019-08-27 | 3,600 | 3,625 | 3,550 | 3,555 | 916,500 | 3,555 |
| 2019-08-26 | 3,565 | 3,625 | 3,550 | 3,575 | 938,400 | 3,575 |
| 2019-08-23 | 3,650 | 3,700 | 3,645 | 3,685 | 577,800 | 3,685 |
| 2019-08-22 | 3,705 | 3,705 | 3,675 | 3,690 | 683,800 | 3,690 |
| 2019-08-21 | 3,705 | 3,730 | 3,670 | 3,710 | 614,500 | 3,710 |
| 2019-08-20 | 3,690 | 3,725 | 3,665 | 3,725 | 778,400 | 3,725 |
| 2019-08-19 | 3,700 | 3,720 | 3,675 | 3,715 | 615,500 | 3,715 |
| 2019-08-16 | 3,655 | 3,695 | 3,620 | 3,680 | 711,500 | 3,680 |
| 2019-08-15 | 3,655 | 3,710 | 3,635 | 3,695 | 1,091,400 | 3,695 |
| 2019-08-14 | 3,730 | 3,730 | 3,660 | 3,725 | 996,300 | 3,725 |
| 2019-08-13 | 3,555 | 3,715 | 3,550 | 3,700 | 1,932,600 | 3,700 |
| 2019-08-09 | 3,550 | 3,610 | 3,535 | 3,575 | 1,520,300 | 3,575 |
| 2019-08-08 | 3,460 | 3,585 | 3,455 | 3,495 | 1,935,900 | 3,495 |
| 2019-08-07 | 3,410 | 3,475 | 3,390 | 3,435 | 1,167,800 | 3,435 |
| 2019-08-06 | 3,315 | 3,450 | 3,310 | 3,445 | 999,700 | 3,445 |
| 2019-08-05 | 3,440 | 3,440 | 3,380 | 3,420 | 1,209,200 | 3,420 |
| 2019-08-02 | 3,535 | 3,555 | 3,460 | 3,475 | 1,228,300 | 3,475 |
| 2019-08-01 | 3,580 | 3,610 | 3,545 | 3,605 | 650,900 | 3,605 |
| 2019-07-31 | 3,570 | 3,640 | 3,560 | 3,620 | 1,004,600 | 3,620 |
| 2019-07-30 | 3,610 | 3,640 | 3,570 | 3,595 | 3,300,700 | 3,595 |
| 2019-07-29 | 3,630 | 3,635 | 3,580 | 3,610 | 1,438,900 | 3,610 |
| 2019-07-26 | 3,625 | 3,680 | 3,620 | 3,655 | 821,700 | 3,655 |
| 2019-07-25 | 3,710 | 3,720 | 3,635 | 3,650 | 1,392,400 | 3,650 |
| 2019-07-24 | 3,745 | 3,750 | 3,690 | 3,740 | 827,100 | 3,740 |
| 2019-07-23 | 3,675 | 3,745 | 3,675 | 3,740 | 644,100 | 3,740 |
| 2019-07-22 | 3,645 | 3,695 | 3,635 | 3,690 | 1,077,400 | 3,690 |
| 2019-07-19 | 3,540 | 3,640 | 3,530 | 3,635 | 1,196,700 | 3,635 |
| 2019-07-18 | 3,645 | 3,645 | 3,520 | 3,530 | 1,683,600 | 3,530 |
| 2019-07-17 | 3,725 | 3,730 | 3,655 | 3,670 | 1,219,100 | 3,670 |
| 2019-07-16 | 3,800 | 3,835 | 3,750 | 3,755 | 925,300 | 3,755 |
| 2019-07-12 | 3,900 | 3,900 | 3,780 | 3,790 | 1,289,300 | 3,790 |
| 2019-07-11 | 3,865 | 3,885 | 3,845 | 3,885 | 643,900 | 3,885 |
| 2019-07-10 | 3,860 | 3,900 | 3,850 | 3,875 | 920,400 | 3,875 |
| 2019-07-09 | 3,870 | 3,920 | 3,865 | 3,890 | 881,300 | 3,890 |
| 2019-07-08 | 3,875 | 3,905 | 3,850 | 3,850 | 971,000 | 3,850 |
| 2019-07-05 | 3,855 | 3,895 | 3,830 | 3,890 | 875,400 | 3,890 |
| 2019-07-04 | 3,870 | 3,880 | 3,830 | 3,880 | 521,700 | 3,880 |
| 2019-07-03 | 3,880 | 3,905 | 3,855 | 3,860 | 1,133,800 | 3,860 |
| 2019-07-02 | 3,815 | 3,895 | 3,815 | 3,850 | 1,285,600 | 3,850 |
| 2019-07-01 | 3,820 | 3,855 | 3,800 | 3,810 | 973,600 | 3,810 |
| 2019-06-28 | 3,835 | 3,855 | 3,735 | 3,760 | 1,562,300 | 3,760 |
| 2019-06-27 | 3,745 | 3,790 | 3,730 | 3,780 | 664,900 | 3,780 |
| 2019-06-26 | 3,735 | 3,770 | 3,715 | 3,735 | 667,600 | 3,735 |
| 2019-06-25 | 3,830 | 3,845 | 3,750 | 3,785 | 904,000 | 3,785 |
| 2019-06-24 | 3,830 | 3,865 | 3,815 | 3,850 | 597,600 | 3,850 |
| 2019-06-21 | 3,890 | 3,890 | 3,785 | 3,825 | 2,351,700 | 3,825 |
| 2019-06-20 | 3,885 | 3,900 | 3,845 | 3,860 | 1,007,900 | 3,860 |
| 2019-06-19 | 3,830 | 3,870 | 3,820 | 3,855 | 1,687,300 | 3,855 |
| 2019-06-18 | 3,765 | 3,815 | 3,755 | 3,770 | 1,248,600 | 3,770 |
| 2019-06-17 | 3,715 | 3,795 | 3,715 | 3,775 | 1,119,100 | 3,775 |
| 2019-06-14 | 3,750 | 3,790 | 3,690 | 3,695 | 2,399,800 | 3,695 |
| 2019-06-13 | 3,760 | 3,800 | 3,725 | 3,750 | 1,356,100 | 3,750 |
| 2019-06-12 | 3,750 | 3,785 | 3,730 | 3,730 | 1,325,400 | 3,730 |
| 2019-06-11 | 3,685 | 3,735 | 3,675 | 3,720 | 856,300 | 3,720 |
| 2019-06-10 | 3,765 | 3,775 | 3,700 | 3,700 | 1,250,800 | 3,700 |
| 2019-06-07 | 3,680 | 3,755 | 3,680 | 3,740 | 868,400 | 3,740 |
| 2019-06-06 | 3,710 | 3,765 | 3,660 | 3,660 | 1,027,200 | 3,660 |
| 2019-06-05 | 3,695 | 3,740 | 3,640 | 3,735 | 1,346,800 | 3,735 |
| 2019-06-04 | 3,555 | 3,585 | 3,550 | 3,585 | 898,200 | 3,585 |
| 2019-06-03 | 3,545 | 3,565 | 3,525 | 3,565 | 821,300 | 3,565 |
| 2019-05-31 | 3,565 | 3,580 | 3,525 | 3,550 | 1,167,700 | 3,550 |
| 2019-05-30 | 3,570 | 3,615 | 3,560 | 3,605 | 1,293,100 | 3,605 |
| 2019-05-29 | 3,650 | 3,680 | 3,610 | 3,640 | 1,277,000 | 3,640 |
| 2019-05-28 | 3,640 | 3,680 | 3,640 | 3,680 | 1,000,800 | 3,680 |
| 2019-05-27 | 3,670 | 3,685 | 3,620 | 3,640 | 818,900 | 3,640 |
| 2019-05-24 | 3,665 | 3,690 | 3,615 | 3,670 | 1,716,700 | 3,670 |
| 2019-05-23 | 3,765 | 3,780 | 3,735 | 3,735 | 971,800 | 3,735 |
| 2019-05-22 | 3,860 | 3,870 | 3,775 | 3,790 | 1,097,600 | 3,790 |
| 2019-05-21 | 3,950 | 3,980 | 3,840 | 3,865 | 1,395,400 | 3,865 |
| 2019-05-20 | 4,005 | 4,075 | 3,975 | 3,975 | 1,087,900 | 3,975 |
| 2019-05-17 | 4,010 | 4,145 | 3,995 | 4,030 | 1,381,800 | 4,030 |
| 2019-05-16 | 3,970 | 4,010 | 3,910 | 3,990 | 2,281,000 | 3,990 |
| 2019-05-15 | 4,350 | 4,400 | 4,325 | 4,360 | 928,600 | 4,360 |
| 2019-05-14 | 4,355 | 4,395 | 4,325 | 4,365 | 955,500 | 4,365 |
| 2019-05-13 | 4,415 | 4,450 | 4,385 | 4,430 | 649,200 | 4,430 |
| 2019-05-10 | 4,485 | 4,540 | 4,415 | 4,455 | 1,059,700 | 4,455 |
| 2019-05-09 | 4,475 | 4,495 | 4,435 | 4,460 | 949,800 | 4,460 |
| 2019-05-08 | 4,450 | 4,500 | 4,440 | 4,485 | 846,100 | 4,485 |
| 2019-05-07 | 4,550 | 4,570 | 4,495 | 4,520 | 941,900 | 4,520 |
| 2019-04-26 | 4,520 | 4,545 | 4,490 | 4,535 | 740,600 | 4,535 |
| 2019-04-25 | 4,515 | 4,585 | 4,490 | 4,580 | 711,100 | 4,580 |
| 2019-04-24 | 4,585 | 4,590 | 4,530 | 4,545 | 596,100 | 4,545 |
| 2019-04-23 | 4,545 | 4,565 | 4,495 | 4,560 | 708,100 | 4,560 |
| 2019-04-22 | 4,595 | 4,595 | 4,525 | 4,525 | 646,100 | 4,525 |
| 2019-04-19 | 4,540 | 4,590 | 4,510 | 4,590 | 675,900 | 4,590 |
| 2019-04-18 | 4,595 | 4,595 | 4,520 | 4,540 | 721,000 | 4,540 |
| 2019-04-17 | 4,600 | 4,665 | 4,575 | 4,580 | 881,600 | 4,580 |
| 2019-04-16 | 4,700 | 4,705 | 4,605 | 4,610 | 787,400 | 4,610 |
| 2019-04-15 | 4,710 | 4,715 | 4,660 | 4,660 | 795,100 | 4,660 |
| 2019-04-12 | 4,665 | 4,670 | 4,630 | 4,655 | 973,400 | 4,655 |
| 2019-04-11 | 4,625 | 4,665 | 4,625 | 4,660 | 589,400 | 4,660 |
| 2019-04-10 | 4,635 | 4,665 | 4,620 | 4,650 | 595,400 | 4,650 |
| 2019-04-09 | 4,625 | 4,675 | 4,615 | 4,675 | 532,200 | 4,675 |
| 2019-04-08 | 4,715 | 4,715 | 4,640 | 4,660 | 657,000 | 4,660 |
| 2019-04-05 | 4,700 | 4,720 | 4,655 | 4,700 | 551,100 | 4,700 |
| 2019-04-04 | 4,700 | 4,710 | 4,645 | 4,650 | 571,700 | 4,650 |
| 2019-04-03 | 4,685 | 4,720 | 4,655 | 4,715 | 849,000 | 4,715 |
| 2019-04-02 | 4,765 | 4,765 | 4,700 | 4,715 | 641,700 | 4,715 |
| 2019-04-01 | 4,775 | 4,795 | 4,700 | 4,720 | 1,061,200 | 4,720 |
| 2019-03-29 | 4,710 | 4,720 | 4,615 | 4,675 | 821,600 | 4,675 |
| 2019-03-28 | 4,735 | 4,750 | 4,670 | 4,705 | 1,122,800 | 4,705 |
| 2019-03-27 | 4,755 | 4,790 | 4,725 | 4,775 | 1,155,200 | 4,775 |
| 2019-03-26 | 4,645 | 4,715 | 4,630 | 4,710 | 1,058,100 | 4,710 |
| 2019-03-25 | 4,645 | 4,650 | 4,545 | 4,575 | 887,400 | 4,575 |
| 2019-03-22 | 4,755 | 4,760 | 4,670 | 4,730 | 953,500 | 4,730 |
| 2019-03-20 | 4,685 | 4,745 | 4,675 | 4,730 | 766,900 | 4,730 |
| 2019-03-19 | 4,660 | 4,670 | 4,630 | 4,660 | 577,200 | 4,660 |
| 2019-03-18 | 4,705 | 4,715 | 4,620 | 4,635 | 830,400 | 4,635 |
| 2019-03-15 | 4,715 | 4,745 | 4,695 | 4,715 | 1,053,600 | 4,715 |
| 2019-03-14 | 4,675 | 4,710 | 4,635 | 4,655 | 918,500 | 4,655 |
| 2019-03-13 | 4,630 | 4,665 | 4,610 | 4,640 | 1,018,400 | 4,640 |
| 2019-03-12 | 4,560 | 4,620 | 4,555 | 4,600 | 947,800 | 4,600 |
| 2019-03-11 | 4,540 | 4,545 | 4,460 | 4,505 | 984,100 | 4,505 |
| 2019-03-08 | 4,515 | 4,540 | 4,480 | 4,495 | 2,087,500 | 4,495 |
| 2019-03-07 | 4,575 | 4,600 | 4,555 | 4,580 | 1,171,000 | 4,580 |
| 2019-03-06 | 4,625 | 4,675 | 4,590 | 4,610 | 1,350,600 | 4,610 |
| 2019-03-05 | 4,560 | 4,620 | 4,525 | 4,615 | 1,907,000 | 4,615 |
| 2019-03-04 | 4,620 | 4,625 | 4,540 | 4,595 | 3,248,900 | 4,595 |
| 2019-03-01 | 4,650 | 4,660 | 4,600 | 4,605 | 1,253,900 | 4,605 |
| 2019-02-28 | 4,670 | 4,690 | 4,635 | 4,650 | 1,057,000 | 4,650 |
| 2019-02-27 | 4,770 | 4,780 | 4,720 | 4,720 | 1,200,900 | 4,720 |
| 2019-02-26 | 4,810 | 4,835 | 4,760 | 4,775 | 868,100 | 4,775 |
| 2019-02-25 | 4,845 | 4,870 | 4,810 | 4,815 | 918,200 | 4,815 |
| 2019-02-22 | 4,960 | 4,965 | 4,905 | 4,905 | 610,100 | 4,905 |
| 2019-02-21 | 4,925 | 5,000 | 4,885 | 4,970 | 908,200 | 4,970 |
| 2019-02-20 | 4,850 | 4,940 | 4,820 | 4,905 | 754,100 | 4,905 |
| 2019-02-19 | 4,880 | 4,995 | 4,880 | 4,920 | 980,200 | 4,920 |
| 2019-02-18 | 4,795 | 4,880 | 4,760 | 4,855 | 1,064,700 | 4,855 |
| 2019-02-15 | 4,760 | 4,820 | 4,655 | 4,725 | 2,793,800 | 4,725 |
| 2019-02-14 | 5,070 | 5,140 | 5,060 | 5,120 | 555,700 | 5,120 |
| 2019-02-13 | 5,000 | 5,140 | 5,000 | 5,070 | 948,400 | 5,070 |
| 2019-02-12 | 4,855 | 4,995 | 4,855 | 4,955 | 1,255,800 | 4,955 |
| 2019-02-08 | 4,875 | 4,940 | 4,820 | 4,920 | 1,904,400 | 4,920 |
| 2019-02-07 | 5,180 | 5,200 | 5,020 | 5,030 | 1,061,400 | 5,030 |
| 2019-02-06 | 5,300 | 5,320 | 5,220 | 5,260 | 778,600 | 5,260 |
| 2019-02-05 | 5,250 | 5,320 | 5,220 | 5,290 | 543,100 | 5,290 |
| 2019-02-04 | 5,270 | 5,300 | 5,240 | 5,260 | 532,700 | 5,260 |
| 2019-02-01 | 5,220 | 5,280 | 5,220 | 5,270 | 985,200 | 5,270 |
| 2019-01-31 | 5,160 | 5,230 | 5,150 | 5,160 | 740,600 | 5,160 |
| 2019-01-30 | 5,190 | 5,190 | 5,100 | 5,130 | 878,300 | 5,130 |
| 2019-01-29 | 5,070 | 5,130 | 5,010 | 5,120 | 819,100 | 5,120 |
| 2019-01-28 | 5,190 | 5,210 | 5,100 | 5,110 | 673,600 | 5,110 |
| 2019-01-25 | 5,160 | 5,250 | 5,160 | 5,200 | 802,900 | 5,200 |
| 2019-01-24 | 5,220 | 5,260 | 5,170 | 5,210 | 603,600 | 5,210 |
| 2019-01-23 | 5,230 | 5,270 | 5,180 | 5,230 | 1,035,300 | 5,230 |
| 2019-01-22 | 5,200 | 5,200 | 5,120 | 5,140 | 901,400 | 5,140 |
| 2019-01-21 | 5,350 | 5,350 | 5,210 | 5,250 | 738,700 | 5,250 |
| 2019-01-18 | 5,160 | 5,300 | 5,140 | 5,290 | 1,309,900 | 5,290 |
| 2019-01-17 | 5,130 | 5,200 | 5,110 | 5,130 | 966,700 | 5,130 |
| 2019-01-16 | 5,020 | 5,060 | 4,995 | 5,050 | 855,300 | 5,050 |
| 2019-01-15 | 4,885 | 5,000 | 4,840 | 5,000 | 1,256,300 | 5,000 |
| 2019-01-11 | 4,845 | 4,910 | 4,840 | 4,895 | 1,375,500 | 4,895 |
| 2019-01-10 | 4,820 | 4,860 | 4,790 | 4,800 | 792,300 | 4,800 |
| 2019-01-09 | 4,945 | 5,030 | 4,865 | 4,885 | 934,600 | 4,885 |
| 2019-01-08 | 4,900 | 4,965 | 4,825 | 4,895 | 1,028,700 | 4,895 |
| 2019-01-07 | 4,695 | 4,910 | 4,660 | 4,890 | 1,548,500 | 4,890 |
| 2019-01-04 | 4,695 | 4,735 | 4,545 | 4,575 | 1,800,200 | 4,575 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2004-03-26]1株→2株
