4816 東映アニメーション(株) 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 | 5,510 | 5,670 | 5,450 | 5,600 | 56,100 | 1,120 |
| 2019-12-27 | 5,460 | 5,620 | 5,390 | 5,530 | 85,300 | 1,106 |
| 2019-12-26 | 5,300 | 5,490 | 5,300 | 5,480 | 82,700 | 1,096 |
| 2019-12-25 | 5,100 | 5,410 | 5,050 | 5,390 | 133,400 | 1,078 |
| 2019-12-24 | 5,070 | 5,120 | 5,010 | 5,050 | 31,300 | 1,010 |
| 2019-12-23 | 5,020 | 5,080 | 4,990 | 5,040 | 59,400 | 1,008 |
| 2019-12-20 | 4,955 | 5,020 | 4,955 | 5,020 | 45,500 | 1,004 |
| 2019-12-19 | 5,030 | 5,030 | 4,915 | 4,985 | 54,800 | 997 |
| 2019-12-18 | 5,110 | 5,110 | 5,000 | 5,010 | 24,500 | 1,002 |
| 2019-12-17 | 5,100 | 5,100 | 5,010 | 5,090 | 39,200 | 1,018 |
| 2019-12-16 | 5,150 | 5,150 | 5,060 | 5,100 | 37,100 | 1,020 |
| 2019-12-13 | 5,130 | 5,130 | 5,050 | 5,110 | 28,700 | 1,022 |
| 2019-12-12 | 5,130 | 5,160 | 5,100 | 5,130 | 30,400 | 1,026 |
| 2019-12-11 | 5,160 | 5,210 | 5,080 | 5,170 | 41,900 | 1,034 |
| 2019-12-10 | 5,120 | 5,200 | 5,060 | 5,190 | 44,200 | 1,038 |
| 2019-12-09 | 5,010 | 5,110 | 5,010 | 5,090 | 36,200 | 1,018 |
| 2019-12-06 | 5,050 | 5,080 | 5,000 | 5,010 | 27,000 | 1,002 |
| 2019-12-05 | 5,090 | 5,160 | 5,050 | 5,080 | 43,400 | 1,016 |
| 2019-12-04 | 5,060 | 5,130 | 5,020 | 5,120 | 29,700 | 1,024 |
| 2019-12-03 | 5,110 | 5,160 | 5,050 | 5,100 | 32,600 | 1,020 |
| 2019-12-02 | 5,160 | 5,270 | 5,130 | 5,210 | 50,800 | 1,042 |
| 2019-11-29 | 5,130 | 5,220 | 5,110 | 5,170 | 58,800 | 1,034 |
| 2019-11-28 | 5,160 | 5,160 | 5,070 | 5,110 | 29,900 | 1,022 |
| 2019-11-27 | 4,975 | 5,180 | 4,950 | 5,180 | 89,300 | 1,036 |
| 2019-11-26 | 4,935 | 4,975 | 4,905 | 4,975 | 47,800 | 995 |
| 2019-11-25 | 4,955 | 4,960 | 4,885 | 4,890 | 33,800 | 978 |
| 2019-11-22 | 4,825 | 4,875 | 4,775 | 4,855 | 34,200 | 971 |
| 2019-11-21 | 4,830 | 4,845 | 4,790 | 4,825 | 44,700 | 965 |
| 2019-11-20 | 4,880 | 4,880 | 4,815 | 4,835 | 26,300 | 967 |
| 2019-11-19 | 4,850 | 4,875 | 4,835 | 4,860 | 36,600 | 972 |
| 2019-11-18 | 4,855 | 4,925 | 4,820 | 4,865 | 41,500 | 973 |
| 2019-11-15 | 4,765 | 4,880 | 4,740 | 4,855 | 52,300 | 971 |
| 2019-11-14 | 4,690 | 4,760 | 4,625 | 4,735 | 64,900 | 947 |
| 2019-11-13 | 4,715 | 4,720 | 4,660 | 4,690 | 47,000 | 938 |
| 2019-11-12 | 4,750 | 4,805 | 4,660 | 4,730 | 118,500 | 946 |
| 2019-11-11 | 4,935 | 4,955 | 4,770 | 4,830 | 130,900 | 966 |
| 2019-11-08 | 5,070 | 5,090 | 4,900 | 4,990 | 93,400 | 998 |
| 2019-11-07 | 5,230 | 5,250 | 5,020 | 5,100 | 96,500 | 1,020 |
| 2019-11-06 | 5,210 | 5,320 | 5,180 | 5,310 | 97,500 | 1,062 |
| 2019-11-05 | 5,030 | 5,140 | 5,030 | 5,140 | 71,000 | 1,028 |
| 2019-11-01 | 5,050 | 5,050 | 4,935 | 5,020 | 54,600 | 1,004 |
| 2019-10-31 | 5,080 | 5,140 | 4,980 | 5,050 | 104,600 | 1,010 |
| 2019-10-30 | 5,000 | 5,030 | 4,860 | 5,020 | 128,500 | 1,004 |
| 2019-10-29 | 5,230 | 5,330 | 5,010 | 5,030 | 196,500 | 1,006 |
| 2019-10-28 | 5,110 | 5,530 | 5,060 | 5,500 | 142,300 | 1,100 |
| 2019-10-25 | 5,300 | 5,530 | 5,220 | 5,410 | 107,600 | 1,082 |
| 2019-10-24 | 5,340 | 5,420 | 5,130 | 5,270 | 165,900 | 1,054 |
| 2019-10-23 | 5,520 | 5,520 | 5,280 | 5,440 | 57,900 | 1,088 |
| 2019-10-21 | 5,280 | 5,520 | 5,270 | 5,430 | 44,000 | 1,086 |
| 2019-10-18 | 5,370 | 5,390 | 5,300 | 5,340 | 34,300 | 1,068 |
| 2019-10-17 | 5,160 | 5,360 | 5,160 | 5,340 | 50,400 | 1,068 |
| 2019-10-16 | 5,140 | 5,160 | 5,100 | 5,130 | 8,100 | 1,026 |
| 2019-10-15 | 5,090 | 5,160 | 5,070 | 5,130 | 11,900 | 1,026 |
| 2019-10-11 | 5,130 | 5,140 | 5,060 | 5,070 | 23,600 | 1,014 |
| 2019-10-10 | 5,100 | 5,220 | 5,080 | 5,180 | 37,100 | 1,036 |
| 2019-10-09 | 5,030 | 5,120 | 5,000 | 5,090 | 19,600 | 1,018 |
| 2019-10-08 | 5,090 | 5,120 | 5,050 | 5,090 | 19,000 | 1,018 |
| 2019-10-07 | 5,110 | 5,170 | 5,080 | 5,080 | 18,400 | 1,016 |
| 2019-10-04 | 4,905 | 5,180 | 4,890 | 5,110 | 83,400 | 1,022 |
| 2019-10-03 | 4,830 | 4,885 | 4,715 | 4,855 | 43,500 | 971 |
| 2019-10-02 | 4,945 | 4,965 | 4,865 | 4,870 | 11,000 | 974 |
| 2019-10-01 | 4,860 | 5,010 | 4,845 | 4,950 | 30,800 | 990 |
| 2019-09-30 | 4,930 | 5,020 | 4,855 | 4,905 | 34,700 | 981 |
| 2019-09-27 | 5,110 | 5,110 | 4,895 | 4,945 | 32,300 | 989 |
| 2019-09-26 | 5,130 | 5,180 | 5,100 | 5,110 | 22,500 | 1,022 |
| 2019-09-25 | 5,080 | 5,190 | 5,080 | 5,150 | 27,800 | 1,030 |
| 2019-09-24 | 5,070 | 5,120 | 5,040 | 5,120 | 19,800 | 1,024 |
| 2019-09-20 | 5,060 | 5,100 | 5,010 | 5,050 | 39,100 | 1,010 |
| 2019-09-19 | 4,980 | 5,070 | 4,965 | 5,040 | 36,000 | 1,008 |
| 2019-09-18 | 4,975 | 5,020 | 4,935 | 4,955 | 37,200 | 991 |
| 2019-09-17 | 4,920 | 4,930 | 4,855 | 4,905 | 18,700 | 981 |
| 2019-09-13 | 4,915 | 4,920 | 4,855 | 4,895 | 21,100 | 979 |
| 2019-09-12 | 4,975 | 4,975 | 4,870 | 4,875 | 25,700 | 975 |
| 2019-09-11 | 4,840 | 4,970 | 4,785 | 4,945 | 31,600 | 989 |
| 2019-09-10 | 4,875 | 4,875 | 4,740 | 4,790 | 36,200 | 958 |
| 2019-09-09 | 4,720 | 4,870 | 4,695 | 4,810 | 32,800 | 962 |
| 2019-09-06 | 4,860 | 4,945 | 4,755 | 4,755 | 33,400 | 951 |
| 2019-09-05 | 4,700 | 4,980 | 4,660 | 4,860 | 76,600 | 972 |
| 2019-09-04 | 4,770 | 4,770 | 4,675 | 4,685 | 21,800 | 937 |
| 2019-09-03 | 4,760 | 4,810 | 4,715 | 4,770 | 56,200 | 954 |
| 2019-09-02 | 4,760 | 4,785 | 4,750 | 4,760 | 30,800 | 952 |
| 2019-08-30 | 4,670 | 4,795 | 4,625 | 4,760 | 51,900 | 952 |
| 2019-08-29 | 4,580 | 4,665 | 4,525 | 4,615 | 27,300 | 923 |
| 2019-08-28 | 4,635 | 4,635 | 4,535 | 4,570 | 21,200 | 914 |
| 2019-08-27 | 4,635 | 4,660 | 4,595 | 4,635 | 28,400 | 927 |
| 2019-08-26 | 4,445 | 4,595 | 4,445 | 4,570 | 54,400 | 914 |
| 2019-08-23 | 4,450 | 4,595 | 4,450 | 4,580 | 49,800 | 916 |
| 2019-08-22 | 4,335 | 4,555 | 4,330 | 4,450 | 81,200 | 890 |
| 2019-08-21 | 4,350 | 4,350 | 4,265 | 4,330 | 13,700 | 866 |
| 2019-08-20 | 4,215 | 4,415 | 4,190 | 4,350 | 38,200 | 870 |
| 2019-08-19 | 4,215 | 4,230 | 4,160 | 4,215 | 33,300 | 843 |
| 2019-08-16 | 4,255 | 4,300 | 4,185 | 4,255 | 57,800 | 851 |
| 2019-08-15 | 4,365 | 4,365 | 4,245 | 4,255 | 39,400 | 851 |
| 2019-08-14 | 4,470 | 4,470 | 4,400 | 4,400 | 29,700 | 880 |
| 2019-08-13 | 4,580 | 4,600 | 4,425 | 4,470 | 45,900 | 894 |
| 2019-08-09 | 4,665 | 4,695 | 4,590 | 4,595 | 40,500 | 919 |
| 2019-08-08 | 4,720 | 4,740 | 4,610 | 4,625 | 39,100 | 925 |
| 2019-08-07 | 4,605 | 4,695 | 4,495 | 4,670 | 59,100 | 934 |
| 2019-08-06 | 4,545 | 4,605 | 4,475 | 4,580 | 44,700 | 916 |
| 2019-08-05 | 4,715 | 4,865 | 4,595 | 4,620 | 92,500 | 924 |
| 2019-08-02 | 4,505 | 4,730 | 4,505 | 4,710 | 81,000 | 942 |
| 2019-08-01 | 4,570 | 4,600 | 4,450 | 4,500 | 62,700 | 900 |
| 2019-07-31 | 4,705 | 4,705 | 4,540 | 4,570 | 82,400 | 914 |
| 2019-07-30 | 4,915 | 5,030 | 4,635 | 4,635 | 137,000 | 927 |
| 2019-07-29 | 4,655 | 5,270 | 4,540 | 4,955 | 240,400 | 991 |
| 2019-07-26 | 4,590 | 4,765 | 4,590 | 4,725 | 98,300 | 945 |
| 2019-07-25 | 4,605 | 4,605 | 4,540 | 4,570 | 58,200 | 914 |
| 2019-07-24 | 4,705 | 4,745 | 4,600 | 4,625 | 69,200 | 925 |
| 2019-07-23 | 4,780 | 4,835 | 4,755 | 4,765 | 46,900 | 953 |
| 2019-07-22 | 4,860 | 4,860 | 4,785 | 4,795 | 18,600 | 959 |
| 2019-07-19 | 4,785 | 4,910 | 4,785 | 4,835 | 34,800 | 967 |
| 2019-07-18 | 4,960 | 4,960 | 4,755 | 4,795 | 49,800 | 959 |
| 2019-07-17 | 5,000 | 5,000 | 4,955 | 4,955 | 19,500 | 991 |
| 2019-07-16 | 5,060 | 5,060 | 4,960 | 5,010 | 26,000 | 1,002 |
| 2019-07-12 | 5,110 | 5,140 | 5,040 | 5,060 | 6,200 | 1,012 |
| 2019-07-11 | 5,190 | 5,220 | 5,090 | 5,130 | 18,700 | 1,026 |
| 2019-07-10 | 5,040 | 5,090 | 5,010 | 5,090 | 11,700 | 1,018 |
| 2019-07-09 | 5,150 | 5,170 | 4,980 | 5,010 | 32,200 | 1,002 |
| 2019-07-08 | 5,210 | 5,220 | 5,100 | 5,150 | 13,300 | 1,030 |
| 2019-07-05 | 5,190 | 5,190 | 5,120 | 5,130 | 9,000 | 1,026 |
| 2019-07-04 | 5,200 | 5,230 | 5,120 | 5,170 | 18,800 | 1,034 |
| 2019-07-03 | 5,140 | 5,170 | 5,100 | 5,120 | 26,000 | 1,024 |
| 2019-07-02 | 5,040 | 5,120 | 5,040 | 5,110 | 25,200 | 1,022 |
| 2019-07-01 | 5,020 | 5,120 | 5,020 | 5,070 | 25,100 | 1,014 |
| 2019-06-28 | 4,990 | 5,080 | 4,980 | 5,000 | 19,800 | 1,000 |
| 2019-06-27 | 4,985 | 5,020 | 4,855 | 5,010 | 54,000 | 1,002 |
| 2019-06-26 | 5,010 | 5,040 | 5,000 | 5,000 | 11,300 | 1,000 |
| 2019-06-25 | 5,010 | 5,130 | 5,010 | 5,070 | 18,900 | 1,014 |
| 2019-06-24 | 5,000 | 5,070 | 4,955 | 5,050 | 23,700 | 1,010 |
| 2019-06-21 | 5,180 | 5,190 | 5,020 | 5,020 | 60,800 | 1,004 |
| 2019-06-20 | 5,140 | 5,180 | 5,060 | 5,150 | 48,300 | 1,030 |
| 2019-06-19 | 5,070 | 5,150 | 5,050 | 5,090 | 27,600 | 1,018 |
| 2019-06-18 | 5,130 | 5,200 | 5,010 | 5,070 | 49,300 | 1,014 |
| 2019-06-17 | 5,200 | 5,240 | 5,130 | 5,160 | 27,400 | 1,032 |
| 2019-06-14 | 5,270 | 5,290 | 5,180 | 5,260 | 19,300 | 1,052 |
| 2019-06-13 | 5,250 | 5,260 | 5,120 | 5,240 | 43,300 | 1,048 |
| 2019-06-12 | 5,340 | 5,350 | 5,250 | 5,280 | 25,600 | 1,056 |
| 2019-06-11 | 5,390 | 5,440 | 5,310 | 5,310 | 30,500 | 1,062 |
| 2019-06-10 | 5,480 | 5,480 | 5,390 | 5,390 | 10,100 | 1,078 |
| 2019-06-07 | 5,450 | 5,450 | 5,360 | 5,390 | 11,700 | 1,078 |
| 2019-06-06 | 5,340 | 5,410 | 5,320 | 5,370 | 6,500 | 1,074 |
| 2019-06-05 | 5,410 | 5,480 | 5,350 | 5,370 | 21,500 | 1,074 |
| 2019-06-04 | 5,390 | 5,410 | 5,260 | 5,390 | 31,800 | 1,078 |
| 2019-06-03 | 5,300 | 5,400 | 5,280 | 5,380 | 21,900 | 1,076 |
| 2019-05-31 | 5,300 | 5,430 | 5,190 | 5,400 | 42,600 | 1,080 |
| 2019-05-30 | 5,450 | 5,450 | 5,340 | 5,360 | 38,200 | 1,072 |
| 2019-05-29 | 5,540 | 5,560 | 5,450 | 5,490 | 25,700 | 1,098 |
| 2019-05-28 | 5,550 | 5,630 | 5,530 | 5,560 | 23,500 | 1,112 |
| 2019-05-27 | 5,490 | 5,630 | 5,490 | 5,620 | 31,500 | 1,124 |
| 2019-05-24 | 5,460 | 5,530 | 5,440 | 5,500 | 21,200 | 1,100 |
| 2019-05-23 | 5,410 | 5,520 | 5,390 | 5,500 | 32,700 | 1,100 |
| 2019-05-22 | 5,530 | 5,530 | 5,410 | 5,410 | 40,100 | 1,082 |
| 2019-05-21 | 5,450 | 5,580 | 5,450 | 5,530 | 41,500 | 1,106 |
| 2019-05-20 | 5,710 | 5,720 | 5,340 | 5,440 | 84,200 | 1,088 |
| 2019-05-17 | 5,520 | 5,660 | 5,520 | 5,660 | 51,500 | 1,132 |
| 2019-05-16 | 5,320 | 5,590 | 5,310 | 5,520 | 80,200 | 1,104 |
| 2019-05-15 | 5,400 | 5,450 | 5,100 | 5,370 | 189,500 | 1,074 |
| 2019-05-14 | 5,550 | 5,790 | 5,540 | 5,590 | 112,100 | 1,118 |
| 2019-05-13 | 5,620 | 5,840 | 5,590 | 5,650 | 71,100 | 1,130 |
| 2019-05-10 | 5,700 | 5,880 | 5,500 | 5,540 | 102,400 | 1,108 |
| 2019-05-09 | 5,640 | 5,700 | 5,580 | 5,650 | 52,700 | 1,130 |
| 2019-05-08 | 5,600 | 5,750 | 5,540 | 5,640 | 61,600 | 1,128 |
| 2019-05-07 | 5,550 | 5,720 | 5,490 | 5,580 | 41,200 | 1,116 |
| 2019-04-26 | 5,600 | 5,600 | 5,460 | 5,520 | 39,100 | 1,104 |
| 2019-04-25 | 5,440 | 5,670 | 5,390 | 5,620 | 81,000 | 1,124 |
| 2019-04-24 | 5,370 | 5,470 | 5,330 | 5,350 | 40,400 | 1,070 |
| 2019-04-23 | 5,280 | 5,370 | 5,230 | 5,370 | 32,500 | 1,074 |
| 2019-04-22 | 5,290 | 5,300 | 5,220 | 5,280 | 20,400 | 1,056 |
| 2019-04-19 | 5,220 | 5,290 | 5,200 | 5,270 | 18,500 | 1,054 |
| 2019-04-18 | 5,420 | 5,440 | 5,190 | 5,220 | 38,900 | 1,044 |
| 2019-04-17 | 5,440 | 5,480 | 5,330 | 5,350 | 29,100 | 1,070 |
| 2019-04-16 | 5,430 | 5,450 | 5,340 | 5,410 | 30,700 | 1,082 |
| 2019-04-15 | 5,250 | 5,420 | 5,250 | 5,380 | 33,000 | 1,076 |
| 2019-04-12 | 5,220 | 5,280 | 5,170 | 5,240 | 31,300 | 1,048 |
| 2019-04-11 | 5,240 | 5,330 | 5,200 | 5,250 | 28,500 | 1,050 |
| 2019-04-10 | 5,300 | 5,340 | 5,250 | 5,260 | 24,100 | 1,052 |
| 2019-04-09 | 5,390 | 5,390 | 5,310 | 5,310 | 17,700 | 1,062 |
| 2019-04-08 | 5,350 | 5,420 | 5,290 | 5,400 | 41,900 | 1,080 |
| 2019-04-05 | 5,490 | 5,490 | 5,340 | 5,360 | 33,800 | 1,072 |
| 2019-04-04 | 5,470 | 5,490 | 5,370 | 5,450 | 30,300 | 1,090 |
| 2019-04-03 | 5,350 | 5,440 | 5,270 | 5,430 | 83,600 | 1,086 |
| 2019-04-02 | 5,500 | 5,570 | 5,340 | 5,370 | 42,800 | 1,074 |
| 2019-04-01 | 5,620 | 5,670 | 5,360 | 5,440 | 64,000 | 1,088 |
| 2019-03-29 | 5,380 | 5,480 | 5,370 | 5,460 | 56,600 | 1,092 |
| 2019-03-28 | 5,320 | 5,520 | 5,260 | 5,290 | 110,800 | 1,058 |
| 2019-03-27 | 5,170 | 5,360 | 5,090 | 5,280 | 150,100 | 1,056 |
| 2019-03-26 | 5,190 | 5,310 | 5,140 | 5,190 | 106,500 | 1,038 |
| 2019-03-25 | 5,040 | 5,180 | 5,010 | 5,090 | 57,100 | 1,018 |
| 2019-03-22 | 4,935 | 5,250 | 4,925 | 5,120 | 127,800 | 1,024 |
| 2019-03-20 | 4,800 | 4,960 | 4,760 | 4,920 | 79,100 | 984 |
| 2019-03-19 | 4,770 | 4,820 | 4,730 | 4,810 | 68,800 | 962 |
| 2019-03-18 | 4,665 | 4,715 | 4,625 | 4,700 | 23,700 | 940 |
| 2019-03-15 | 4,650 | 4,705 | 4,605 | 4,675 | 57,600 | 935 |
| 2019-03-14 | 4,800 | 4,800 | 4,650 | 4,690 | 46,600 | 938 |
| 2019-03-13 | 4,735 | 4,790 | 4,725 | 4,760 | 29,000 | 952 |
| 2019-03-12 | 4,750 | 4,820 | 4,730 | 4,790 | 79,000 | 958 |
| 2019-03-11 | 4,640 | 4,715 | 4,600 | 4,690 | 34,800 | 938 |
| 2019-03-08 | 4,555 | 4,635 | 4,550 | 4,600 | 52,900 | 920 |
| 2019-03-07 | 4,535 | 4,645 | 4,510 | 4,595 | 66,500 | 919 |
| 2019-03-06 | 4,410 | 4,515 | 4,410 | 4,490 | 44,900 | 898 |
| 2019-03-05 | 4,325 | 4,420 | 4,315 | 4,410 | 35,300 | 882 |
| 2019-03-04 | 4,410 | 4,425 | 4,345 | 4,375 | 39,100 | 875 |
| 2019-03-01 | 4,380 | 4,430 | 4,365 | 4,405 | 32,800 | 881 |
| 2019-02-28 | 4,460 | 4,460 | 4,390 | 4,425 | 45,900 | 885 |
| 2019-02-27 | 4,495 | 4,520 | 4,440 | 4,460 | 32,000 | 892 |
| 2019-02-26 | 4,515 | 4,545 | 4,410 | 4,495 | 63,100 | 899 |
| 2019-02-25 | 4,500 | 4,555 | 4,480 | 4,515 | 37,900 | 903 |
| 2019-02-22 | 4,525 | 4,525 | 4,440 | 4,470 | 29,800 | 894 |
| 2019-02-21 | 4,510 | 4,620 | 4,470 | 4,525 | 74,200 | 905 |
| 2019-02-20 | 4,460 | 4,530 | 4,430 | 4,530 | 68,700 | 906 |
| 2019-02-19 | 4,510 | 4,560 | 4,375 | 4,420 | 143,800 | 884 |
| 2019-02-18 | 4,535 | 4,640 | 4,515 | 4,545 | 49,700 | 909 |
| 2019-02-15 | 4,570 | 4,590 | 4,495 | 4,555 | 48,400 | 911 |
| 2019-02-14 | 4,700 | 4,715 | 4,570 | 4,590 | 55,800 | 918 |
| 2019-02-13 | 4,680 | 4,740 | 4,620 | 4,725 | 40,400 | 945 |
| 2019-02-12 | 4,640 | 4,665 | 4,520 | 4,655 | 101,400 | 931 |
| 2019-02-08 | 4,710 | 4,780 | 4,650 | 4,705 | 41,800 | 941 |
| 2019-02-07 | 4,860 | 4,860 | 4,740 | 4,780 | 44,200 | 956 |
| 2019-02-06 | 4,885 | 4,945 | 4,860 | 4,905 | 46,600 | 981 |
| 2019-02-05 | 4,910 | 4,935 | 4,810 | 4,860 | 45,900 | 972 |
| 2019-02-04 | 4,645 | 4,990 | 4,620 | 4,920 | 252,500 | 984 |
| 2019-02-01 | 4,705 | 4,765 | 4,460 | 4,515 | 148,200 | 903 |
| 2019-01-31 | 4,845 | 4,880 | 4,615 | 4,700 | 146,500 | 940 |
| 2019-01-30 | 4,450 | 4,785 | 4,450 | 4,775 | 256,200 | 955 |
| 2019-01-29 | 4,275 | 4,525 | 4,250 | 4,405 | 300,000 | 881 |
| 2019-01-28 | 4,450 | 4,485 | 4,105 | 4,220 | 143,200 | 844 |
| 2019-01-25 | 4,265 | 4,405 | 4,265 | 4,380 | 37,000 | 876 |
| 2019-01-24 | 4,285 | 4,315 | 4,240 | 4,300 | 16,200 | 860 |
| 2019-01-23 | 4,250 | 4,315 | 4,230 | 4,285 | 47,600 | 857 |
| 2019-01-22 | 4,395 | 4,425 | 4,215 | 4,315 | 67,000 | 863 |
| 2019-01-21 | 4,540 | 4,560 | 4,395 | 4,410 | 79,400 | 882 |
| 2019-01-18 | 4,375 | 4,495 | 4,375 | 4,435 | 45,100 | 887 |
| 2019-01-17 | 4,325 | 4,325 | 4,255 | 4,310 | 18,200 | 862 |
| 2019-01-16 | 4,200 | 4,350 | 4,180 | 4,255 | 50,300 | 851 |
| 2019-01-15 | 4,200 | 4,240 | 4,165 | 4,220 | 42,200 | 844 |
| 2019-01-11 | 4,200 | 4,250 | 4,170 | 4,240 | 33,800 | 848 |
| 2019-01-10 | 4,145 | 4,210 | 4,140 | 4,200 | 28,400 | 840 |
| 2019-01-09 | 4,135 | 4,220 | 4,105 | 4,170 | 41,000 | 834 |
| 2019-01-08 | 4,045 | 4,200 | 4,045 | 4,165 | 88,000 | 833 |
| 2019-01-07 | 4,100 | 4,140 | 4,015 | 4,040 | 50,200 | 808 |
| 2019-01-04 | 3,995 | 4,090 | 3,915 | 4,040 | 56,500 | 808 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2018-03-28]1株→3株 [2006-07-26]1株→2株
