4751 (株)サイバーエージェント 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 | 3,830 | 3,860 | 3,810 | 3,815 | 619,000 | 953.75 |
| 2019-12-27 | 3,830 | 3,885 | 3,815 | 3,830 | 851,400 | 957.50 |
| 2019-12-26 | 3,720 | 3,790 | 3,690 | 3,785 | 586,000 | 946.25 |
| 2019-12-25 | 3,840 | 3,840 | 3,740 | 3,745 | 525,600 | 936.25 |
| 2019-12-24 | 3,810 | 3,820 | 3,745 | 3,805 | 571,800 | 951.25 |
| 2019-12-23 | 3,890 | 3,895 | 3,765 | 3,785 | 894,300 | 946.25 |
| 2019-12-20 | 3,815 | 3,865 | 3,800 | 3,840 | 924,000 | 960 |
| 2019-12-19 | 3,860 | 3,880 | 3,795 | 3,820 | 725,500 | 955 |
| 2019-12-18 | 3,895 | 3,930 | 3,780 | 3,815 | 922,600 | 953.75 |
| 2019-12-17 | 3,885 | 3,930 | 3,855 | 3,895 | 735,700 | 973.75 |
| 2019-12-16 | 3,870 | 3,905 | 3,845 | 3,885 | 505,700 | 971.25 |
| 2019-12-13 | 3,870 | 3,950 | 3,860 | 3,870 | 1,510,100 | 967.50 |
| 2019-12-12 | 3,775 | 3,830 | 3,760 | 3,800 | 675,700 | 950 |
| 2019-12-11 | 3,750 | 3,800 | 3,735 | 3,735 | 537,300 | 933.75 |
| 2019-12-10 | 3,835 | 3,865 | 3,735 | 3,745 | 1,042,000 | 936.25 |
| 2019-12-09 | 3,870 | 3,885 | 3,820 | 3,855 | 685,900 | 963.75 |
| 2019-12-06 | 3,855 | 3,900 | 3,820 | 3,845 | 940,700 | 961.25 |
| 2019-12-05 | 3,740 | 3,890 | 3,740 | 3,880 | 1,578,800 | 970 |
| 2019-12-04 | 3,725 | 3,785 | 3,670 | 3,770 | 1,028,700 | 942.50 |
| 2019-12-03 | 3,775 | 3,795 | 3,730 | 3,740 | 1,068,600 | 935 |
| 2019-12-02 | 3,775 | 3,855 | 3,775 | 3,830 | 726,100 | 957.50 |
| 2019-11-29 | 3,815 | 3,845 | 3,765 | 3,780 | 1,072,700 | 945 |
| 2019-11-28 | 3,790 | 3,815 | 3,740 | 3,785 | 1,136,500 | 946.25 |
| 2019-11-27 | 3,710 | 3,775 | 3,700 | 3,730 | 1,327,400 | 932.50 |
| 2019-11-26 | 3,635 | 3,735 | 3,635 | 3,695 | 2,198,500 | 923.75 |
| 2019-11-25 | 3,560 | 3,635 | 3,540 | 3,615 | 1,235,400 | 903.75 |
| 2019-11-22 | 3,470 | 3,540 | 3,470 | 3,515 | 698,100 | 878.75 |
| 2019-11-21 | 3,465 | 3,520 | 3,425 | 3,515 | 1,089,800 | 878.75 |
| 2019-11-20 | 3,380 | 3,480 | 3,370 | 3,475 | 1,170,400 | 868.75 |
| 2019-11-19 | 3,540 | 3,555 | 3,400 | 3,405 | 1,841,300 | 851.25 |
| 2019-11-18 | 3,580 | 3,610 | 3,545 | 3,560 | 633,500 | 890 |
| 2019-11-15 | 3,560 | 3,630 | 3,530 | 3,565 | 982,400 | 891.25 |
| 2019-11-14 | 3,585 | 3,650 | 3,520 | 3,525 | 1,302,300 | 881.25 |
| 2019-11-13 | 3,650 | 3,660 | 3,560 | 3,565 | 1,519,500 | 891.25 |
| 2019-11-12 | 3,550 | 3,665 | 3,510 | 3,650 | 2,324,700 | 912.50 |
| 2019-11-11 | 3,740 | 3,760 | 3,610 | 3,620 | 2,531,500 | 905 |
| 2019-11-08 | 3,780 | 3,825 | 3,730 | 3,785 | 1,807,800 | 946.25 |
| 2019-11-07 | 3,570 | 3,720 | 3,560 | 3,685 | 1,597,100 | 921.25 |
| 2019-11-06 | 3,605 | 3,635 | 3,530 | 3,580 | 2,166,700 | 895 |
| 2019-11-05 | 3,455 | 3,590 | 3,455 | 3,510 | 1,854,200 | 877.50 |
| 2019-11-01 | 3,530 | 3,555 | 3,450 | 3,455 | 2,202,300 | 863.75 |
| 2019-10-31 | 3,745 | 3,775 | 3,530 | 3,530 | 3,932,900 | 882.50 |
| 2019-10-30 | 4,085 | 4,110 | 4,000 | 4,025 | 1,763,000 | 1,006.25 |
| 2019-10-29 | 4,120 | 4,165 | 4,115 | 4,150 | 1,032,600 | 1,037.50 |
| 2019-10-28 | 4,100 | 4,185 | 4,085 | 4,110 | 930,700 | 1,027.50 |
| 2019-10-25 | 4,025 | 4,090 | 4,020 | 4,085 | 1,279,000 | 1,021.25 |
| 2019-10-24 | 4,030 | 4,050 | 3,985 | 4,000 | 761,300 | 1,000 |
| 2019-10-23 | 4,115 | 4,120 | 4,015 | 4,050 | 917,900 | 1,012.50 |
| 2019-10-21 | 4,100 | 4,120 | 4,045 | 4,055 | 537,100 | 1,013.75 |
| 2019-10-18 | 4,100 | 4,135 | 4,050 | 4,125 | 795,200 | 1,031.25 |
| 2019-10-17 | 4,085 | 4,115 | 4,035 | 4,070 | 486,600 | 1,017.50 |
| 2019-10-16 | 4,150 | 4,240 | 4,090 | 4,095 | 1,285,800 | 1,023.75 |
| 2019-10-15 | 4,055 | 4,060 | 3,910 | 4,040 | 1,547,500 | 1,010 |
| 2019-10-11 | 4,020 | 4,020 | 3,965 | 3,995 | 949,500 | 998.75 |
| 2019-10-10 | 4,050 | 4,060 | 3,970 | 3,985 | 800,500 | 996.25 |
| 2019-10-09 | 4,020 | 4,055 | 3,965 | 4,020 | 1,335,700 | 1,005 |
| 2019-10-08 | 4,120 | 4,150 | 4,090 | 4,090 | 845,100 | 1,022.50 |
| 2019-10-07 | 4,120 | 4,155 | 4,050 | 4,150 | 611,600 | 1,037.50 |
| 2019-10-04 | 4,080 | 4,125 | 4,010 | 4,100 | 939,300 | 1,025 |
| 2019-10-03 | 4,045 | 4,065 | 3,990 | 4,055 | 1,204,500 | 1,013.75 |
| 2019-10-02 | 4,210 | 4,230 | 4,115 | 4,145 | 1,365,500 | 1,036.25 |
| 2019-10-01 | 4,120 | 4,325 | 4,105 | 4,275 | 1,256,100 | 1,068.75 |
| 2019-09-30 | 4,260 | 4,355 | 4,140 | 4,150 | 1,375,300 | 1,037.50 |
| 2019-09-27 | 4,375 | 4,435 | 4,290 | 4,295 | 1,221,400 | 1,073.75 |
| 2019-09-26 | 4,430 | 4,510 | 4,375 | 4,385 | 1,299,900 | 1,096.25 |
| 2019-09-25 | 4,310 | 4,410 | 4,305 | 4,390 | 718,400 | 1,097.50 |
| 2019-09-24 | 4,310 | 4,405 | 4,290 | 4,325 | 920,300 | 1,081.25 |
| 2019-09-20 | 4,200 | 4,350 | 4,185 | 4,310 | 1,316,900 | 1,077.50 |
| 2019-09-19 | 4,250 | 4,315 | 4,200 | 4,205 | 1,152,500 | 1,051.25 |
| 2019-09-18 | 4,175 | 4,230 | 4,115 | 4,210 | 1,458,000 | 1,052.50 |
| 2019-09-17 | 4,025 | 4,165 | 4,000 | 4,150 | 2,037,200 | 1,037.50 |
| 2019-09-13 | 4,070 | 4,095 | 3,955 | 4,015 | 2,395,800 | 1,003.75 |
| 2019-09-12 | 4,200 | 4,200 | 4,140 | 4,165 | 1,217,100 | 1,041.25 |
| 2019-09-11 | 4,150 | 4,185 | 4,075 | 4,150 | 1,786,000 | 1,037.50 |
| 2019-09-10 | 4,360 | 4,360 | 4,160 | 4,165 | 1,782,600 | 1,041.25 |
| 2019-09-09 | 4,400 | 4,405 | 4,310 | 4,335 | 1,046,200 | 1,083.75 |
| 2019-09-06 | 4,450 | 4,520 | 4,385 | 4,400 | 1,544,700 | 1,100 |
| 2019-09-05 | 4,690 | 4,725 | 4,455 | 4,460 | 1,995,400 | 1,115 |
| 2019-09-04 | 4,720 | 4,720 | 4,615 | 4,640 | 610,900 | 1,160 |
| 2019-09-03 | 4,775 | 4,795 | 4,695 | 4,725 | 572,900 | 1,181.25 |
| 2019-09-02 | 4,840 | 4,875 | 4,755 | 4,775 | 588,200 | 1,193.75 |
| 2019-08-30 | 4,690 | 4,800 | 4,675 | 4,790 | 983,300 | 1,197.50 |
| 2019-08-29 | 4,635 | 4,680 | 4,575 | 4,640 | 676,500 | 1,160 |
| 2019-08-28 | 4,685 | 4,685 | 4,615 | 4,680 | 580,000 | 1,170 |
| 2019-08-27 | 4,630 | 4,705 | 4,625 | 4,705 | 663,600 | 1,176.25 |
| 2019-08-26 | 4,505 | 4,610 | 4,500 | 4,585 | 699,800 | 1,146.25 |
| 2019-08-23 | 4,540 | 4,665 | 4,515 | 4,635 | 921,700 | 1,158.75 |
| 2019-08-22 | 4,710 | 4,735 | 4,520 | 4,600 | 1,371,300 | 1,150 |
| 2019-08-21 | 4,470 | 4,715 | 4,430 | 4,710 | 1,481,400 | 1,177.50 |
| 2019-08-20 | 4,435 | 4,500 | 4,410 | 4,475 | 741,300 | 1,118.75 |
| 2019-08-19 | 4,400 | 4,435 | 4,375 | 4,420 | 829,500 | 1,105 |
| 2019-08-16 | 4,345 | 4,440 | 4,305 | 4,420 | 832,500 | 1,105 |
| 2019-08-15 | 4,400 | 4,430 | 4,330 | 4,330 | 929,600 | 1,082.50 |
| 2019-08-14 | 4,565 | 4,580 | 4,455 | 4,540 | 676,300 | 1,135 |
| 2019-08-13 | 4,430 | 4,530 | 4,425 | 4,515 | 856,100 | 1,128.75 |
| 2019-08-09 | 4,560 | 4,615 | 4,445 | 4,470 | 1,278,700 | 1,117.50 |
| 2019-08-08 | 4,420 | 4,565 | 4,385 | 4,515 | 1,451,100 | 1,128.75 |
| 2019-08-07 | 4,415 | 4,425 | 4,250 | 4,365 | 993,400 | 1,091.25 |
| 2019-08-06 | 4,195 | 4,385 | 4,170 | 4,380 | 764,200 | 1,095 |
| 2019-08-05 | 4,375 | 4,415 | 4,250 | 4,335 | 986,100 | 1,083.75 |
| 2019-08-02 | 4,340 | 4,450 | 4,320 | 4,445 | 1,153,600 | 1,111.25 |
| 2019-08-01 | 4,350 | 4,410 | 4,285 | 4,375 | 1,111,000 | 1,093.75 |
| 2019-07-31 | 4,475 | 4,565 | 4,390 | 4,420 | 1,374,800 | 1,105 |
| 2019-07-30 | 4,575 | 4,655 | 4,555 | 4,580 | 1,234,400 | 1,145 |
| 2019-07-29 | 4,400 | 4,595 | 4,400 | 4,585 | 1,330,700 | 1,146.25 |
| 2019-07-26 | 4,420 | 4,565 | 4,335 | 4,465 | 1,887,600 | 1,116.25 |
| 2019-07-25 | 4,275 | 4,455 | 4,095 | 4,415 | 4,702,200 | 1,103.75 |
| 2019-07-24 | 4,085 | 4,110 | 3,935 | 3,960 | 1,551,200 | 990 |
| 2019-07-23 | 3,885 | 4,015 | 3,855 | 4,005 | 1,051,500 | 1,001.25 |
| 2019-07-22 | 3,875 | 3,885 | 3,805 | 3,865 | 605,800 | 966.25 |
| 2019-07-19 | 3,835 | 3,945 | 3,830 | 3,835 | 799,100 | 958.75 |
| 2019-07-18 | 3,785 | 3,825 | 3,735 | 3,805 | 921,700 | 951.25 |
| 2019-07-17 | 3,860 | 3,870 | 3,780 | 3,830 | 652,500 | 957.50 |
| 2019-07-16 | 3,875 | 3,915 | 3,830 | 3,880 | 567,900 | 970 |
| 2019-07-12 | 4,010 | 4,015 | 3,885 | 3,890 | 1,000,600 | 972.50 |
| 2019-07-11 | 4,115 | 4,125 | 3,970 | 3,990 | 820,700 | 997.50 |
| 2019-07-10 | 4,140 | 4,180 | 4,090 | 4,090 | 755,300 | 1,022.50 |
| 2019-07-09 | 4,180 | 4,220 | 4,130 | 4,135 | 783,300 | 1,033.75 |
| 2019-07-08 | 4,215 | 4,250 | 4,090 | 4,115 | 781,200 | 1,028.75 |
| 2019-07-05 | 4,180 | 4,225 | 4,120 | 4,225 | 707,600 | 1,056.25 |
| 2019-07-04 | 4,160 | 4,240 | 4,150 | 4,240 | 583,500 | 1,060 |
| 2019-07-03 | 4,165 | 4,175 | 4,065 | 4,135 | 545,700 | 1,033.75 |
| 2019-07-02 | 4,130 | 4,165 | 4,065 | 4,155 | 996,500 | 1,038.75 |
| 2019-07-01 | 3,980 | 4,120 | 3,970 | 4,060 | 1,452,800 | 1,015 |
| 2019-06-28 | 3,840 | 3,910 | 3,825 | 3,905 | 1,142,900 | 976.25 |
| 2019-06-27 | 3,750 | 3,835 | 3,680 | 3,825 | 1,674,600 | 956.25 |
| 2019-06-26 | 3,740 | 3,800 | 3,705 | 3,755 | 1,080,900 | 938.75 |
| 2019-06-25 | 3,710 | 3,790 | 3,700 | 3,730 | 1,218,600 | 932.50 |
| 2019-06-24 | 3,905 | 3,940 | 3,760 | 3,765 | 1,418,900 | 941.25 |
| 2019-06-21 | 4,135 | 4,135 | 3,955 | 3,955 | 1,036,700 | 988.75 |
| 2019-06-20 | 4,220 | 4,245 | 4,140 | 4,140 | 582,300 | 1,035 |
| 2019-06-19 | 4,185 | 4,195 | 4,090 | 4,165 | 614,000 | 1,041.25 |
| 2019-06-18 | 4,110 | 4,145 | 4,065 | 4,115 | 561,900 | 1,028.75 |
| 2019-06-17 | 4,125 | 4,150 | 4,085 | 4,110 | 550,800 | 1,027.50 |
| 2019-06-14 | 4,150 | 4,180 | 4,110 | 4,160 | 723,600 | 1,040 |
| 2019-06-13 | 4,155 | 4,175 | 4,075 | 4,135 | 793,600 | 1,033.75 |
| 2019-06-12 | 4,145 | 4,230 | 4,080 | 4,100 | 1,057,300 | 1,025 |
| 2019-06-11 | 3,965 | 4,095 | 3,965 | 4,085 | 1,057,500 | 1,021.25 |
| 2019-06-10 | 3,980 | 4,085 | 3,930 | 3,950 | 1,449,200 | 987.50 |
| 2019-06-07 | 3,855 | 3,940 | 3,855 | 3,910 | 913,500 | 977.50 |
| 2019-06-06 | 3,850 | 3,925 | 3,820 | 3,835 | 972,800 | 958.75 |
| 2019-06-05 | 3,960 | 3,995 | 3,880 | 3,895 | 1,142,100 | 973.75 |
| 2019-06-04 | 4,045 | 4,065 | 3,790 | 3,820 | 2,256,300 | 955 |
| 2019-06-03 | 4,185 | 4,230 | 4,060 | 4,110 | 1,006,100 | 1,027.50 |
| 2019-05-31 | 4,120 | 4,270 | 4,105 | 4,180 | 1,140,800 | 1,045 |
| 2019-05-30 | 4,260 | 4,295 | 4,095 | 4,170 | 1,692,000 | 1,042.50 |
| 2019-05-29 | 4,585 | 4,595 | 4,250 | 4,270 | 1,719,700 | 1,067.50 |
| 2019-05-28 | 4,510 | 4,630 | 4,490 | 4,620 | 711,500 | 1,155 |
| 2019-05-27 | 4,550 | 4,555 | 4,460 | 4,465 | 604,400 | 1,116.25 |
| 2019-05-24 | 4,500 | 4,560 | 4,465 | 4,560 | 539,000 | 1,140 |
| 2019-05-23 | 4,565 | 4,590 | 4,495 | 4,545 | 563,200 | 1,136.25 |
| 2019-05-22 | 4,540 | 4,615 | 4,515 | 4,560 | 506,900 | 1,140 |
| 2019-05-21 | 4,555 | 4,565 | 4,450 | 4,470 | 811,700 | 1,117.50 |
| 2019-05-20 | 4,715 | 4,730 | 4,615 | 4,625 | 617,000 | 1,156.25 |
| 2019-05-17 | 4,660 | 4,845 | 4,640 | 4,700 | 1,493,800 | 1,175 |
| 2019-05-16 | 4,580 | 4,670 | 4,545 | 4,615 | 998,900 | 1,153.75 |
| 2019-05-15 | 4,430 | 4,545 | 4,370 | 4,540 | 860,200 | 1,135 |
| 2019-05-14 | 4,370 | 4,435 | 4,325 | 4,405 | 967,000 | 1,101.25 |
| 2019-05-13 | 4,505 | 4,550 | 4,475 | 4,510 | 801,300 | 1,127.50 |
| 2019-05-10 | 4,440 | 4,590 | 4,420 | 4,535 | 1,188,000 | 1,133.75 |
| 2019-05-09 | 4,600 | 4,610 | 4,385 | 4,435 | 1,440,600 | 1,108.75 |
| 2019-05-08 | 4,520 | 4,665 | 4,505 | 4,630 | 1,348,400 | 1,157.50 |
| 2019-05-07 | 4,475 | 4,665 | 4,455 | 4,560 | 1,721,800 | 1,140 |
| 2019-04-26 | 4,385 | 4,535 | 4,370 | 4,430 | 1,744,000 | 1,107.50 |
| 2019-04-25 | 4,555 | 4,580 | 4,330 | 4,370 | 3,130,600 | 1,092.50 |
| 2019-04-24 | 4,305 | 4,435 | 4,275 | 4,305 | 1,971,300 | 1,076.25 |
| 2019-04-23 | 4,215 | 4,290 | 4,180 | 4,245 | 915,700 | 1,061.25 |
| 2019-04-22 | 4,120 | 4,210 | 4,095 | 4,200 | 682,600 | 1,050 |
| 2019-04-19 | 4,070 | 4,185 | 4,060 | 4,160 | 990,000 | 1,040 |
| 2019-04-18 | 4,155 | 4,200 | 4,070 | 4,110 | 887,500 | 1,027.50 |
| 2019-04-17 | 4,175 | 4,245 | 4,100 | 4,200 | 872,000 | 1,050 |
| 2019-04-16 | 4,100 | 4,190 | 4,070 | 4,160 | 1,015,800 | 1,040 |
| 2019-04-15 | 4,210 | 4,240 | 4,115 | 4,120 | 1,259,300 | 1,030 |
| 2019-04-12 | 4,255 | 4,275 | 4,105 | 4,140 | 1,066,400 | 1,035 |
| 2019-04-11 | 4,250 | 4,300 | 4,230 | 4,270 | 759,200 | 1,067.50 |
| 2019-04-10 | 4,265 | 4,335 | 4,255 | 4,285 | 762,500 | 1,071.25 |
| 2019-04-09 | 4,195 | 4,360 | 4,165 | 4,360 | 1,342,000 | 1,090 |
| 2019-04-08 | 4,230 | 4,335 | 4,205 | 4,215 | 1,279,600 | 1,053.75 |
| 2019-04-05 | 4,200 | 4,235 | 4,145 | 4,190 | 1,024,800 | 1,047.50 |
| 2019-04-04 | 4,280 | 4,310 | 4,175 | 4,215 | 1,406,000 | 1,053.75 |
| 2019-04-03 | 4,360 | 4,440 | 4,320 | 4,345 | 1,147,000 | 1,086.25 |
| 2019-04-02 | 4,430 | 4,440 | 4,270 | 4,300 | 1,580,500 | 1,075 |
| 2019-04-01 | 4,575 | 4,615 | 4,450 | 4,455 | 1,370,500 | 1,113.75 |
| 2019-03-29 | 4,625 | 4,640 | 4,420 | 4,515 | 1,236,900 | 1,128.75 |
| 2019-03-28 | 4,600 | 4,645 | 4,565 | 4,580 | 1,581,400 | 1,145 |
| 2019-03-27 | 4,595 | 4,745 | 4,560 | 4,660 | 2,636,700 | 1,165 |
| 2019-03-26 | 4,240 | 4,605 | 4,240 | 4,510 | 3,145,200 | 1,127.50 |
| 2019-03-25 | 4,140 | 4,180 | 4,070 | 4,175 | 1,125,400 | 1,043.75 |
| 2019-03-22 | 4,140 | 4,310 | 4,125 | 4,280 | 1,553,500 | 1,070 |
| 2019-03-20 | 4,100 | 4,140 | 4,045 | 4,090 | 1,015,700 | 1,022.50 |
| 2019-03-19 | 4,180 | 4,195 | 4,075 | 4,095 | 1,050,900 | 1,023.75 |
| 2019-03-18 | 4,160 | 4,240 | 4,150 | 4,225 | 779,300 | 1,056.25 |
| 2019-03-15 | 4,235 | 4,280 | 4,130 | 4,165 | 1,516,700 | 1,041.25 |
| 2019-03-14 | 4,090 | 4,180 | 4,040 | 4,140 | 1,734,300 | 1,035 |
| 2019-03-13 | 4,015 | 4,075 | 4,000 | 4,040 | 1,475,800 | 1,010 |
| 2019-03-12 | 3,910 | 4,145 | 3,900 | 4,050 | 2,993,100 | 1,012.50 |
| 2019-03-11 | 3,770 | 3,800 | 3,620 | 3,780 | 1,721,500 | 945 |
| 2019-03-08 | 3,845 | 3,865 | 3,675 | 3,745 | 2,192,400 | 936.25 |
| 2019-03-07 | 3,815 | 3,855 | 3,750 | 3,835 | 2,068,600 | 958.75 |
| 2019-03-06 | 3,650 | 3,850 | 3,640 | 3,820 | 2,982,100 | 955 |
| 2019-03-05 | 3,520 | 3,680 | 3,520 | 3,605 | 1,334,500 | 901.25 |
| 2019-03-04 | 3,685 | 3,695 | 3,550 | 3,550 | 1,643,100 | 887.50 |
| 2019-03-01 | 3,460 | 3,625 | 3,460 | 3,585 | 1,340,000 | 896.25 |
| 2019-02-28 | 3,455 | 3,495 | 3,440 | 3,465 | 989,600 | 866.25 |
| 2019-02-27 | 3,500 | 3,510 | 3,410 | 3,445 | 917,500 | 861.25 |
| 2019-02-26 | 3,420 | 3,475 | 3,390 | 3,470 | 1,342,400 | 867.50 |
| 2019-02-25 | 3,420 | 3,475 | 3,405 | 3,445 | 1,052,600 | 861.25 |
| 2019-02-22 | 3,380 | 3,420 | 3,355 | 3,375 | 907,900 | 843.75 |
| 2019-02-21 | 3,410 | 3,430 | 3,340 | 3,395 | 1,023,900 | 848.75 |
| 2019-02-20 | 3,400 | 3,430 | 3,345 | 3,355 | 1,020,500 | 838.75 |
| 2019-02-19 | 3,380 | 3,410 | 3,325 | 3,335 | 620,800 | 833.75 |
| 2019-02-18 | 3,325 | 3,350 | 3,260 | 3,350 | 795,500 | 837.50 |
| 2019-02-15 | 3,325 | 3,350 | 3,285 | 3,320 | 1,013,300 | 830 |
| 2019-02-14 | 3,370 | 3,420 | 3,295 | 3,310 | 1,022,600 | 827.50 |
| 2019-02-13 | 3,320 | 3,430 | 3,275 | 3,355 | 1,932,400 | 838.75 |
| 2019-02-12 | 3,120 | 3,320 | 3,120 | 3,270 | 1,815,200 | 817.50 |
| 2019-02-08 | 3,075 | 3,195 | 3,075 | 3,140 | 1,734,100 | 785 |
| 2019-02-07 | 3,240 | 3,270 | 3,075 | 3,135 | 2,461,400 | 783.75 |
| 2019-02-06 | 3,415 | 3,420 | 3,235 | 3,260 | 2,534,700 | 815 |
| 2019-02-05 | 3,450 | 3,515 | 3,380 | 3,425 | 1,239,100 | 856.25 |
| 2019-02-04 | 3,430 | 3,560 | 3,430 | 3,450 | 1,818,500 | 862.50 |
| 2019-02-01 | 3,470 | 3,605 | 3,325 | 3,450 | 3,073,900 | 862.50 |
| 2019-01-31 | 3,740 | 3,790 | 3,470 | 3,500 | 4,422,700 | 875 |
| 2019-01-30 | 4,260 | 4,270 | 4,135 | 4,155 | 1,142,100 | 1,038.75 |
| 2019-01-29 | 4,205 | 4,270 | 4,105 | 4,265 | 1,111,400 | 1,066.25 |
| 2019-01-28 | 4,330 | 4,400 | 4,190 | 4,195 | 1,269,200 | 1,048.75 |
| 2019-01-25 | 4,225 | 4,355 | 4,210 | 4,285 | 1,217,000 | 1,071.25 |
| 2019-01-24 | 4,155 | 4,250 | 4,035 | 4,235 | 1,293,900 | 1,058.75 |
| 2019-01-23 | 4,120 | 4,220 | 4,095 | 4,160 | 838,100 | 1,040 |
| 2019-01-22 | 4,150 | 4,185 | 4,085 | 4,175 | 1,143,400 | 1,043.75 |
| 2019-01-21 | 4,415 | 4,420 | 4,130 | 4,155 | 1,406,500 | 1,038.75 |
| 2019-01-18 | 4,250 | 4,405 | 4,225 | 4,360 | 875,500 | 1,090 |
| 2019-01-17 | 4,225 | 4,300 | 4,190 | 4,270 | 1,014,300 | 1,067.50 |
| 2019-01-16 | 4,265 | 4,275 | 4,145 | 4,230 | 1,101,200 | 1,057.50 |
| 2019-01-15 | 4,220 | 4,390 | 4,205 | 4,260 | 1,454,900 | 1,065 |
| 2019-01-11 | 4,205 | 4,330 | 4,190 | 4,225 | 1,090,400 | 1,056.25 |
| 2019-01-10 | 4,280 | 4,335 | 4,165 | 4,175 | 916,200 | 1,043.75 |
| 2019-01-09 | 4,380 | 4,450 | 4,330 | 4,345 | 1,298,200 | 1,086.25 |
| 2019-01-08 | 4,290 | 4,330 | 4,205 | 4,240 | 1,076,500 | 1,060 |
| 2019-01-07 | 4,270 | 4,410 | 4,225 | 4,245 | 1,528,500 | 1,061.25 |
| 2019-01-04 | 4,070 | 4,155 | 4,005 | 4,105 | 1,419,700 | 1,026.25 |
分割・併合履歴 ： [2021-03-30]1株→4株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2001-09-25]1株→2株 [2000-07-26]1株→4株
