7735 (株)SCREEN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 | 7,450 | 7,500 | 7,320 | 7,490 | 328,600 | 3,745 |
| 2019-12-27 | 7,550 | 7,560 | 7,470 | 7,480 | 271,600 | 3,740 |
| 2019-12-26 | 7,430 | 7,570 | 7,410 | 7,510 | 400,100 | 3,755 |
| 2019-12-25 | 7,440 | 7,480 | 7,370 | 7,440 | 234,700 | 3,720 |
| 2019-12-24 | 7,430 | 7,440 | 7,360 | 7,420 | 362,500 | 3,710 |
| 2019-12-23 | 7,620 | 7,640 | 7,430 | 7,450 | 407,700 | 3,725 |
| 2019-12-20 | 7,600 | 7,610 | 7,470 | 7,530 | 555,700 | 3,765 |
| 2019-12-19 | 7,660 | 7,670 | 7,520 | 7,530 | 524,300 | 3,765 |
| 2019-12-18 | 7,820 | 7,840 | 7,620 | 7,670 | 496,000 | 3,835 |
| 2019-12-17 | 8,000 | 8,030 | 7,780 | 7,780 | 643,200 | 3,890 |
| 2019-12-16 | 7,940 | 8,050 | 7,880 | 7,960 | 574,100 | 3,980 |
| 2019-12-13 | 7,810 | 8,000 | 7,790 | 7,960 | 1,272,600 | 3,980 |
| 2019-12-12 | 7,490 | 7,670 | 7,490 | 7,580 | 849,500 | 3,790 |
| 2019-12-11 | 7,360 | 7,460 | 7,340 | 7,390 | 408,100 | 3,695 |
| 2019-12-10 | 7,380 | 7,410 | 7,230 | 7,360 | 623,600 | 3,680 |
| 2019-12-09 | 7,620 | 7,620 | 7,460 | 7,470 | 301,500 | 3,735 |
| 2019-12-06 | 7,420 | 7,650 | 7,410 | 7,490 | 612,900 | 3,745 |
| 2019-12-05 | 7,510 | 7,530 | 7,370 | 7,390 | 422,800 | 3,695 |
| 2019-12-04 | 7,450 | 7,470 | 7,320 | 7,400 | 509,100 | 3,700 |
| 2019-12-03 | 7,450 | 7,620 | 7,350 | 7,540 | 470,100 | 3,770 |
| 2019-12-02 | 7,560 | 7,680 | 7,550 | 7,600 | 511,100 | 3,800 |
| 2019-11-29 | 7,640 | 7,750 | 7,590 | 7,630 | 648,200 | 3,815 |
| 2019-11-28 | 7,500 | 7,650 | 7,500 | 7,550 | 690,100 | 3,775 |
| 2019-11-27 | 7,330 | 7,610 | 7,320 | 7,570 | 1,215,200 | 3,785 |
| 2019-11-26 | 7,320 | 7,490 | 7,180 | 7,240 | 904,900 | 3,620 |
| 2019-11-25 | 7,180 | 7,260 | 7,010 | 7,150 | 779,100 | 3,575 |
| 2019-11-22 | 6,850 | 7,070 | 6,810 | 7,030 | 1,413,000 | 3,515 |
| 2019-11-21 | 7,280 | 7,280 | 6,960 | 7,100 | 1,462,800 | 3,550 |
| 2019-11-20 | 7,370 | 7,520 | 7,340 | 7,430 | 560,800 | 3,715 |
| 2019-11-19 | 7,630 | 7,630 | 7,450 | 7,470 | 806,800 | 3,735 |
| 2019-11-18 | 7,570 | 7,650 | 7,490 | 7,640 | 862,700 | 3,820 |
| 2019-11-15 | 7,250 | 7,610 | 7,190 | 7,520 | 752,700 | 3,760 |
| 2019-11-14 | 7,470 | 7,490 | 7,320 | 7,340 | 473,300 | 3,670 |
| 2019-11-13 | 7,490 | 7,620 | 7,410 | 7,460 | 715,600 | 3,730 |
| 2019-11-12 | 7,400 | 7,470 | 7,340 | 7,470 | 408,800 | 3,735 |
| 2019-11-11 | 7,380 | 7,450 | 7,290 | 7,400 | 504,500 | 3,700 |
| 2019-11-08 | 7,620 | 7,620 | 7,340 | 7,430 | 845,800 | 3,715 |
| 2019-11-07 | 7,510 | 7,540 | 7,400 | 7,530 | 557,800 | 3,765 |
| 2019-11-06 | 7,570 | 7,640 | 7,440 | 7,610 | 681,700 | 3,805 |
| 2019-11-05 | 7,940 | 7,940 | 7,510 | 7,570 | 1,223,200 | 3,785 |
| 2019-11-01 | 7,480 | 7,770 | 7,370 | 7,700 | 1,055,300 | 3,850 |
| 2019-10-31 | 8,000 | 8,060 | 7,480 | 7,590 | 1,793,600 | 3,795 |
| 2019-10-30 | 7,860 | 7,970 | 7,730 | 7,840 | 1,177,600 | 3,920 |
| 2019-10-29 | 8,100 | 8,120 | 7,840 | 8,000 | 880,100 | 4,000 |
| 2019-10-28 | 7,950 | 8,180 | 7,950 | 8,040 | 1,119,200 | 4,020 |
| 2019-10-25 | 7,730 | 7,940 | 7,730 | 7,800 | 1,302,100 | 3,900 |
| 2019-10-24 | 7,560 | 7,690 | 7,550 | 7,600 | 685,500 | 3,800 |
| 2019-10-23 | 7,530 | 7,570 | 7,400 | 7,500 | 911,200 | 3,750 |
| 2019-10-21 | 7,710 | 7,790 | 7,560 | 7,640 | 910,000 | 3,820 |
| 2019-10-18 | 7,250 | 7,730 | 7,230 | 7,660 | 2,114,700 | 3,830 |
| 2019-10-17 | 7,090 | 7,130 | 6,970 | 7,100 | 819,900 | 3,550 |
| 2019-10-16 | 7,130 | 7,350 | 7,080 | 7,200 | 1,048,700 | 3,600 |
| 2019-10-15 | 6,980 | 7,070 | 6,890 | 7,000 | 683,200 | 3,500 |
| 2019-10-11 | 6,680 | 6,830 | 6,610 | 6,830 | 604,000 | 3,415 |
| 2019-10-10 | 6,640 | 6,660 | 6,530 | 6,590 | 475,800 | 3,295 |
| 2019-10-09 | 6,580 | 6,680 | 6,510 | 6,630 | 540,000 | 3,315 |
| 2019-10-08 | 6,550 | 6,740 | 6,500 | 6,720 | 828,700 | 3,360 |
| 2019-10-07 | 6,580 | 6,600 | 6,420 | 6,480 | 455,300 | 3,240 |
| 2019-10-04 | 6,600 | 6,630 | 6,450 | 6,530 | 535,300 | 3,265 |
| 2019-10-03 | 6,410 | 6,600 | 6,400 | 6,510 | 721,400 | 3,255 |
| 2019-10-02 | 6,500 | 6,580 | 6,480 | 6,550 | 581,800 | 3,275 |
| 2019-10-01 | 6,450 | 6,640 | 6,390 | 6,610 | 767,100 | 3,305 |
| 2019-09-30 | 6,480 | 6,490 | 6,290 | 6,370 | 1,023,000 | 3,185 |
| 2019-09-27 | 6,380 | 6,600 | 6,360 | 6,580 | 998,000 | 3,290 |
| 2019-09-26 | 6,750 | 6,810 | 6,630 | 6,650 | 488,000 | 3,325 |
| 2019-09-25 | 6,650 | 6,720 | 6,590 | 6,650 | 435,200 | 3,325 |
| 2019-09-24 | 6,720 | 6,870 | 6,660 | 6,740 | 542,400 | 3,370 |
| 2019-09-20 | 6,600 | 6,720 | 6,520 | 6,690 | 656,800 | 3,345 |
| 2019-09-19 | 6,650 | 6,840 | 6,520 | 6,540 | 827,300 | 3,270 |
| 2019-09-18 | 6,650 | 6,660 | 6,560 | 6,600 | 594,300 | 3,300 |
| 2019-09-17 | 6,430 | 6,640 | 6,410 | 6,580 | 685,100 | 3,290 |
| 2019-09-13 | 6,620 | 6,620 | 6,420 | 6,520 | 1,044,800 | 3,260 |
| 2019-09-12 | 6,420 | 6,670 | 6,420 | 6,610 | 1,120,900 | 3,305 |
| 2019-09-11 | 6,230 | 6,320 | 6,090 | 6,270 | 965,200 | 3,135 |
| 2019-09-10 | 6,430 | 6,520 | 6,280 | 6,310 | 784,400 | 3,155 |
| 2019-09-09 | 6,360 | 6,460 | 6,280 | 6,330 | 556,800 | 3,165 |
| 2019-09-06 | 6,470 | 6,530 | 6,270 | 6,360 | 835,900 | 3,180 |
| 2019-09-05 | 6,230 | 6,470 | 6,230 | 6,440 | 1,127,900 | 3,220 |
| 2019-09-04 | 6,100 | 6,180 | 5,970 | 6,160 | 880,900 | 3,080 |
| 2019-09-03 | 6,250 | 6,270 | 6,140 | 6,160 | 435,400 | 3,080 |
| 2019-09-02 | 6,050 | 6,310 | 6,050 | 6,250 | 610,500 | 3,125 |
| 2019-08-30 | 6,300 | 6,320 | 6,100 | 6,100 | 654,300 | 3,050 |
| 2019-08-29 | 6,100 | 6,170 | 6,070 | 6,130 | 479,000 | 3,065 |
| 2019-08-28 | 6,200 | 6,210 | 6,040 | 6,100 | 420,100 | 3,050 |
| 2019-08-27 | 6,240 | 6,280 | 6,130 | 6,130 | 428,500 | 3,065 |
| 2019-08-26 | 6,110 | 6,190 | 6,040 | 6,140 | 801,800 | 3,070 |
| 2019-08-23 | 6,240 | 6,350 | 6,210 | 6,340 | 642,400 | 3,170 |
| 2019-08-22 | 6,170 | 6,370 | 6,150 | 6,300 | 1,213,900 | 3,150 |
| 2019-08-21 | 6,020 | 6,110 | 5,940 | 6,100 | 662,600 | 3,050 |
| 2019-08-20 | 5,890 | 6,100 | 5,820 | 6,100 | 858,300 | 3,050 |
| 2019-08-19 | 6,030 | 6,050 | 5,780 | 5,790 | 713,500 | 2,895 |
| 2019-08-16 | 5,850 | 6,000 | 5,750 | 5,950 | 1,013,500 | 2,975 |
| 2019-08-15 | 5,720 | 5,780 | 5,660 | 5,710 | 857,900 | 2,855 |
| 2019-08-14 | 5,720 | 5,950 | 5,700 | 5,850 | 1,252,800 | 2,925 |
| 2019-08-13 | 5,500 | 5,530 | 5,360 | 5,520 | 1,134,400 | 2,760 |
| 2019-08-09 | 5,830 | 5,830 | 5,620 | 5,640 | 649,900 | 2,820 |
| 2019-08-08 | 5,820 | 5,880 | 5,720 | 5,760 | 743,500 | 2,880 |
| 2019-08-07 | 5,650 | 5,800 | 5,530 | 5,750 | 967,600 | 2,875 |
| 2019-08-06 | 5,380 | 5,760 | 5,320 | 5,710 | 1,113,800 | 2,855 |
| 2019-08-05 | 5,610 | 5,710 | 5,550 | 5,660 | 1,057,600 | 2,830 |
| 2019-08-02 | 5,700 | 5,720 | 5,600 | 5,710 | 1,262,000 | 2,855 |
| 2019-08-01 | 5,810 | 6,010 | 5,790 | 5,910 | 830,800 | 2,955 |
| 2019-07-31 | 5,890 | 6,020 | 5,860 | 5,980 | 967,800 | 2,990 |
| 2019-07-30 | 5,560 | 6,100 | 5,560 | 5,920 | 2,081,100 | 2,960 |
| 2019-07-29 | 5,670 | 5,810 | 5,600 | 5,720 | 985,200 | 2,860 |
| 2019-07-26 | 5,930 | 5,930 | 5,680 | 5,810 | 1,365,400 | 2,905 |
| 2019-07-25 | 6,050 | 6,120 | 5,930 | 6,060 | 1,512,800 | 3,030 |
| 2019-07-24 | 5,900 | 5,990 | 5,820 | 5,850 | 1,233,700 | 2,925 |
| 2019-07-23 | 5,810 | 5,840 | 5,680 | 5,700 | 1,181,200 | 2,850 |
| 2019-07-22 | 5,510 | 5,700 | 5,500 | 5,670 | 1,211,100 | 2,835 |
| 2019-07-19 | 5,400 | 5,620 | 5,390 | 5,520 | 1,949,600 | 2,760 |
| 2019-07-18 | 5,000 | 5,160 | 4,965 | 5,120 | 980,300 | 2,560 |
| 2019-07-17 | 5,000 | 5,090 | 4,945 | 5,080 | 628,200 | 2,540 |
| 2019-07-16 | 5,130 | 5,200 | 5,070 | 5,090 | 505,700 | 2,545 |
| 2019-07-12 | 5,130 | 5,140 | 5,050 | 5,130 | 589,100 | 2,565 |
| 2019-07-11 | 4,960 | 5,100 | 4,955 | 5,100 | 654,000 | 2,550 |
| 2019-07-10 | 4,930 | 4,960 | 4,845 | 4,890 | 623,500 | 2,445 |
| 2019-07-09 | 4,870 | 4,980 | 4,825 | 4,870 | 1,027,400 | 2,435 |
| 2019-07-08 | 5,030 | 5,040 | 4,945 | 5,000 | 631,900 | 2,500 |
| 2019-07-05 | 4,915 | 5,110 | 4,905 | 5,090 | 733,900 | 2,545 |
| 2019-07-04 | 4,880 | 4,905 | 4,785 | 4,900 | 655,900 | 2,450 |
| 2019-07-03 | 4,935 | 5,020 | 4,840 | 4,880 | 1,219,100 | 2,440 |
| 2019-07-02 | 4,945 | 5,100 | 4,910 | 5,090 | 1,620,200 | 2,545 |
| 2019-07-01 | 4,845 | 4,925 | 4,745 | 4,870 | 1,888,800 | 2,435 |
| 2019-06-28 | 4,525 | 4,605 | 4,460 | 4,495 | 1,241,500 | 2,247.50 |
| 2019-06-27 | 4,385 | 4,560 | 4,380 | 4,525 | 1,317,500 | 2,262.50 |
| 2019-06-26 | 4,080 | 4,310 | 4,070 | 4,250 | 1,019,700 | 2,125 |
| 2019-06-25 | 4,205 | 4,205 | 4,085 | 4,115 | 635,300 | 2,057.50 |
| 2019-06-24 | 4,150 | 4,210 | 4,100 | 4,150 | 548,500 | 2,075 |
| 2019-06-21 | 4,255 | 4,255 | 4,130 | 4,195 | 1,070,900 | 2,097.50 |
| 2019-06-20 | 4,065 | 4,135 | 3,960 | 4,115 | 981,500 | 2,057.50 |
| 2019-06-19 | 4,090 | 4,180 | 4,060 | 4,065 | 1,033,700 | 2,032.50 |
| 2019-06-18 | 3,935 | 3,970 | 3,885 | 3,915 | 645,200 | 1,957.50 |
| 2019-06-17 | 3,840 | 3,955 | 3,775 | 3,910 | 1,075,200 | 1,955 |
| 2019-06-14 | 4,000 | 4,015 | 3,925 | 3,980 | 748,700 | 1,990 |
| 2019-06-13 | 3,935 | 4,025 | 3,850 | 4,020 | 931,800 | 2,010 |
| 2019-06-12 | 4,085 | 4,135 | 4,050 | 4,055 | 653,400 | 2,027.50 |
| 2019-06-11 | 4,065 | 4,125 | 4,045 | 4,105 | 742,900 | 2,052.50 |
| 2019-06-10 | 4,075 | 4,095 | 3,960 | 3,995 | 930,400 | 1,997.50 |
| 2019-06-07 | 3,845 | 3,960 | 3,830 | 3,935 | 1,005,000 | 1,967.50 |
| 2019-06-06 | 3,815 | 3,850 | 3,715 | 3,775 | 825,800 | 1,887.50 |
| 2019-06-05 | 3,935 | 3,945 | 3,860 | 3,875 | 1,302,200 | 1,937.50 |
| 2019-06-04 | 3,660 | 3,745 | 3,630 | 3,725 | 1,053,100 | 1,862.50 |
| 2019-06-03 | 3,665 | 3,695 | 3,585 | 3,595 | 1,355,400 | 1,797.50 |
| 2019-05-31 | 3,825 | 3,835 | 3,740 | 3,740 | 1,413,200 | 1,870 |
| 2019-05-30 | 3,860 | 3,915 | 3,820 | 3,895 | 1,320,800 | 1,947.50 |
| 2019-05-29 | 3,885 | 3,895 | 3,770 | 3,805 | 1,308,300 | 1,902.50 |
| 2019-05-28 | 3,890 | 3,985 | 3,875 | 3,985 | 858,900 | 1,992.50 |
| 2019-05-27 | 3,995 | 4,015 | 3,870 | 3,905 | 990,100 | 1,952.50 |
| 2019-05-24 | 4,015 | 4,110 | 3,950 | 4,030 | 1,162,300 | 2,015 |
| 2019-05-23 | 4,240 | 4,255 | 4,030 | 4,065 | 1,234,300 | 2,032.50 |
| 2019-05-22 | 4,430 | 4,485 | 4,295 | 4,310 | 1,025,500 | 2,155 |
| 2019-05-21 | 4,375 | 4,410 | 4,240 | 4,310 | 1,274,500 | 2,155 |
| 2019-05-20 | 4,560 | 4,630 | 4,480 | 4,490 | 690,600 | 2,245 |
| 2019-05-17 | 4,840 | 4,910 | 4,630 | 4,630 | 1,054,100 | 2,315 |
| 2019-05-16 | 5,040 | 5,040 | 4,765 | 4,820 | 756,000 | 2,410 |
| 2019-05-15 | 4,800 | 5,050 | 4,790 | 5,050 | 879,900 | 2,525 |
| 2019-05-14 | 4,480 | 4,780 | 4,420 | 4,770 | 1,215,700 | 2,385 |
| 2019-05-13 | 4,850 | 4,870 | 4,650 | 4,670 | 616,400 | 2,335 |
| 2019-05-10 | 4,830 | 4,935 | 4,760 | 4,920 | 1,287,200 | 2,460 |
| 2019-05-09 | 5,100 | 5,230 | 4,815 | 4,830 | 1,059,300 | 2,415 |
| 2019-05-08 | 4,900 | 5,060 | 4,880 | 4,890 | 867,700 | 2,445 |
| 2019-05-07 | 5,190 | 5,190 | 5,080 | 5,100 | 583,100 | 2,550 |
| 2019-04-26 | 5,300 | 5,360 | 5,180 | 5,340 | 647,800 | 2,670 |
| 2019-04-25 | 5,420 | 5,520 | 5,410 | 5,440 | 421,100 | 2,720 |
| 2019-04-24 | 5,500 | 5,570 | 5,340 | 5,420 | 613,000 | 2,710 |
| 2019-04-23 | 5,520 | 5,520 | 5,330 | 5,440 | 997,000 | 2,720 |
| 2019-04-22 | 5,840 | 5,840 | 5,590 | 5,620 | 915,500 | 2,810 |
| 2019-04-19 | 5,640 | 5,930 | 5,640 | 5,870 | 1,184,200 | 2,935 |
| 2019-04-18 | 5,590 | 5,620 | 5,490 | 5,540 | 950,000 | 2,770 |
| 2019-04-17 | 5,440 | 5,620 | 5,410 | 5,570 | 1,561,000 | 2,785 |
| 2019-04-16 | 5,130 | 5,280 | 5,120 | 5,240 | 688,100 | 2,620 |
| 2019-04-15 | 5,010 | 5,160 | 5,010 | 5,150 | 795,400 | 2,575 |
| 2019-04-12 | 4,940 | 4,945 | 4,810 | 4,905 | 617,100 | 2,452.50 |
| 2019-04-11 | 4,980 | 4,990 | 4,885 | 4,890 | 566,700 | 2,445 |
| 2019-04-10 | 4,935 | 5,020 | 4,900 | 5,010 | 709,000 | 2,505 |
| 2019-04-09 | 5,010 | 5,110 | 4,975 | 5,100 | 638,000 | 2,550 |
| 2019-04-08 | 5,200 | 5,230 | 5,010 | 5,040 | 684,200 | 2,520 |
| 2019-04-05 | 5,000 | 5,150 | 4,980 | 5,100 | 553,500 | 2,550 |
| 2019-04-04 | 5,210 | 5,260 | 4,960 | 5,020 | 1,582,700 | 2,510 |
| 2019-04-03 | 4,770 | 5,080 | 4,765 | 5,070 | 1,535,700 | 2,535 |
| 2019-04-02 | 4,780 | 4,865 | 4,650 | 4,700 | 1,374,000 | 2,350 |
| 2019-04-01 | 4,560 | 4,710 | 4,550 | 4,665 | 1,125,400 | 2,332.50 |
| 2019-03-29 | 4,545 | 4,555 | 4,415 | 4,460 | 666,400 | 2,230 |
| 2019-03-28 | 4,495 | 4,540 | 4,415 | 4,505 | 850,300 | 2,252.50 |
| 2019-03-27 | 4,505 | 4,570 | 4,420 | 4,565 | 994,200 | 2,282.50 |
| 2019-03-26 | 4,455 | 4,595 | 4,410 | 4,565 | 778,700 | 2,282.50 |
| 2019-03-25 | 4,515 | 4,535 | 4,380 | 4,425 | 1,160,300 | 2,212.50 |
| 2019-03-22 | 4,710 | 4,810 | 4,660 | 4,725 | 1,060,300 | 2,362.50 |
| 2019-03-20 | 4,535 | 4,585 | 4,505 | 4,585 | 533,300 | 2,292.50 |
| 2019-03-19 | 4,425 | 4,510 | 4,355 | 4,500 | 767,000 | 2,250 |
| 2019-03-18 | 4,460 | 4,500 | 4,425 | 4,495 | 637,600 | 2,247.50 |
| 2019-03-15 | 4,355 | 4,435 | 4,340 | 4,340 | 678,700 | 2,170 |
| 2019-03-14 | 4,400 | 4,410 | 4,310 | 4,315 | 588,200 | 2,157.50 |
| 2019-03-13 | 4,370 | 4,410 | 4,285 | 4,335 | 503,400 | 2,167.50 |
| 2019-03-12 | 4,500 | 4,550 | 4,390 | 4,395 | 620,100 | 2,197.50 |
| 2019-03-11 | 4,365 | 4,400 | 4,210 | 4,370 | 755,500 | 2,185 |
| 2019-03-08 | 4,500 | 4,505 | 4,305 | 4,350 | 930,600 | 2,175 |
| 2019-03-07 | 4,575 | 4,590 | 4,455 | 4,530 | 1,019,300 | 2,265 |
| 2019-03-06 | 4,660 | 4,740 | 4,525 | 4,685 | 1,089,000 | 2,342.50 |
| 2019-03-05 | 4,835 | 4,900 | 4,690 | 4,700 | 975,100 | 2,350 |
| 2019-03-04 | 4,745 | 5,070 | 4,740 | 4,935 | 1,438,600 | 2,467.50 |
| 2019-03-01 | 4,535 | 4,645 | 4,525 | 4,590 | 917,600 | 2,295 |
| 2019-02-28 | 4,660 | 4,660 | 4,410 | 4,440 | 1,290,800 | 2,220 |
| 2019-02-27 | 4,730 | 4,755 | 4,660 | 4,700 | 463,100 | 2,350 |
| 2019-02-26 | 4,795 | 4,815 | 4,690 | 4,740 | 544,200 | 2,370 |
| 2019-02-25 | 4,665 | 4,795 | 4,630 | 4,755 | 694,100 | 2,377.50 |
| 2019-02-22 | 4,580 | 4,625 | 4,540 | 4,610 | 488,600 | 2,305 |
| 2019-02-21 | 4,585 | 4,625 | 4,440 | 4,600 | 1,196,100 | 2,300 |
| 2019-02-20 | 4,755 | 4,775 | 4,610 | 4,655 | 831,500 | 2,327.50 |
| 2019-02-19 | 4,785 | 4,820 | 4,655 | 4,775 | 444,000 | 2,387.50 |
| 2019-02-18 | 4,755 | 4,765 | 4,660 | 4,750 | 570,100 | 2,375 |
| 2019-02-15 | 4,700 | 4,735 | 4,570 | 4,630 | 1,091,800 | 2,315 |
| 2019-02-14 | 4,970 | 5,000 | 4,830 | 4,875 | 672,500 | 2,437.50 |
| 2019-02-13 | 4,815 | 5,060 | 4,785 | 5,020 | 1,176,800 | 2,510 |
| 2019-02-12 | 4,720 | 4,850 | 4,660 | 4,795 | 994,100 | 2,397.50 |
| 2019-02-08 | 4,860 | 4,920 | 4,710 | 4,730 | 718,300 | 2,365 |
| 2019-02-07 | 4,900 | 5,170 | 4,895 | 5,000 | 1,290,000 | 2,500 |
| 2019-02-06 | 4,650 | 4,825 | 4,585 | 4,820 | 1,013,600 | 2,410 |
| 2019-02-05 | 4,460 | 4,690 | 4,405 | 4,650 | 951,800 | 2,325 |
| 2019-02-04 | 4,415 | 4,575 | 4,395 | 4,460 | 998,500 | 2,230 |
| 2019-02-01 | 4,565 | 4,650 | 4,380 | 4,405 | 1,489,100 | 2,202.50 |
| 2019-01-31 | 4,620 | 4,840 | 4,465 | 4,635 | 2,708,500 | 2,317.50 |
| 2019-01-30 | 5,270 | 5,290 | 5,130 | 5,170 | 577,600 | 2,585 |
| 2019-01-29 | 5,300 | 5,300 | 5,040 | 5,170 | 1,118,800 | 2,585 |
| 2019-01-28 | 5,600 | 5,710 | 5,430 | 5,500 | 798,400 | 2,750 |
| 2019-01-25 | 5,360 | 5,680 | 5,350 | 5,590 | 1,295,900 | 2,795 |
| 2019-01-24 | 5,040 | 5,260 | 5,030 | 5,260 | 675,900 | 2,630 |
| 2019-01-23 | 4,980 | 5,050 | 4,885 | 4,965 | 687,800 | 2,482.50 |
| 2019-01-22 | 5,180 | 5,250 | 5,050 | 5,110 | 588,100 | 2,555 |
| 2019-01-21 | 5,050 | 5,180 | 5,040 | 5,140 | 842,900 | 2,570 |
| 2019-01-18 | 4,825 | 4,985 | 4,770 | 4,905 | 1,006,300 | 2,452.50 |
| 2019-01-17 | 4,980 | 5,020 | 4,735 | 4,765 | 1,114,300 | 2,382.50 |
| 2019-01-16 | 5,100 | 5,120 | 4,975 | 5,040 | 687,700 | 2,520 |
| 2019-01-15 | 4,830 | 5,120 | 4,815 | 5,110 | 670,400 | 2,555 |
| 2019-01-11 | 4,940 | 5,080 | 4,925 | 4,955 | 816,400 | 2,477.50 |
| 2019-01-10 | 4,855 | 5,050 | 4,845 | 4,905 | 947,400 | 2,452.50 |
| 2019-01-09 | 4,720 | 4,810 | 4,645 | 4,785 | 460,200 | 2,392.50 |
| 2019-01-08 | 4,660 | 4,825 | 4,650 | 4,750 | 609,600 | 2,375 |
| 2019-01-07 | 4,545 | 4,680 | 4,520 | 4,620 | 534,900 | 2,310 |
| 2019-01-04 | 4,405 | 4,450 | 4,230 | 4,345 | 750,200 | 2,172.50 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2016-09-28]1株→0.2株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
