8715 アニコム ホールディングス(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 | 3,735 | 3,735 | 3,665 | 3,685 | 31,200 | 921.25 |
| 2019-12-27 | 3,655 | 3,750 | 3,645 | 3,710 | 38,700 | 927.50 |
| 2019-12-26 | 3,665 | 3,685 | 3,640 | 3,655 | 47,200 | 913.75 |
| 2019-12-25 | 3,685 | 3,700 | 3,670 | 3,675 | 26,900 | 918.75 |
| 2019-12-24 | 3,725 | 3,730 | 3,670 | 3,690 | 59,600 | 922.50 |
| 2019-12-23 | 3,690 | 3,710 | 3,660 | 3,700 | 53,200 | 925 |
| 2019-12-20 | 3,625 | 3,660 | 3,585 | 3,635 | 55,400 | 908.75 |
| 2019-12-19 | 3,695 | 3,695 | 3,615 | 3,630 | 54,000 | 907.50 |
| 2019-12-18 | 3,700 | 3,720 | 3,605 | 3,630 | 72,900 | 907.50 |
| 2019-12-17 | 3,605 | 3,650 | 3,565 | 3,635 | 67,400 | 908.75 |
| 2019-12-16 | 3,500 | 3,555 | 3,490 | 3,535 | 60,000 | 883.75 |
| 2019-12-13 | 3,520 | 3,530 | 3,455 | 3,455 | 84,100 | 863.75 |
| 2019-12-12 | 3,475 | 3,500 | 3,440 | 3,455 | 76,300 | 863.75 |
| 2019-12-11 | 3,440 | 3,525 | 3,425 | 3,475 | 70,700 | 868.75 |
| 2019-12-10 | 3,490 | 3,515 | 3,435 | 3,435 | 50,000 | 858.75 |
| 2019-12-09 | 3,550 | 3,550 | 3,465 | 3,480 | 45,000 | 870 |
| 2019-12-06 | 3,455 | 3,530 | 3,425 | 3,505 | 82,500 | 876.25 |
| 2019-12-05 | 3,480 | 3,490 | 3,430 | 3,450 | 59,900 | 862.50 |
| 2019-12-04 | 3,470 | 3,485 | 3,410 | 3,470 | 107,900 | 867.50 |
| 2019-12-03 | 3,515 | 3,560 | 3,485 | 3,485 | 50,500 | 871.25 |
| 2019-12-02 | 3,605 | 3,625 | 3,585 | 3,585 | 25,800 | 896.25 |
| 2019-11-29 | 3,560 | 3,630 | 3,555 | 3,595 | 97,600 | 898.75 |
| 2019-11-28 | 3,640 | 3,660 | 3,575 | 3,620 | 99,400 | 905 |
| 2019-11-27 | 3,675 | 3,695 | 3,640 | 3,655 | 66,100 | 913.75 |
| 2019-11-26 | 3,670 | 3,730 | 3,660 | 3,685 | 66,600 | 921.25 |
| 2019-11-25 | 3,715 | 3,720 | 3,630 | 3,670 | 63,000 | 917.50 |
| 2019-11-22 | 3,760 | 3,795 | 3,685 | 3,685 | 35,800 | 921.25 |
| 2019-11-21 | 3,765 | 3,775 | 3,700 | 3,755 | 54,000 | 938.75 |
| 2019-11-20 | 3,715 | 3,775 | 3,715 | 3,765 | 44,800 | 941.25 |
| 2019-11-19 | 3,705 | 3,770 | 3,635 | 3,750 | 119,000 | 937.50 |
| 2019-11-18 | 3,830 | 3,845 | 3,755 | 3,770 | 46,100 | 942.50 |
| 2019-11-15 | 3,735 | 3,855 | 3,725 | 3,820 | 71,700 | 955 |
| 2019-11-14 | 3,740 | 3,760 | 3,680 | 3,700 | 126,000 | 925 |
| 2019-11-13 | 3,950 | 3,950 | 3,755 | 3,800 | 193,000 | 950 |
| 2019-11-12 | 4,100 | 4,110 | 3,910 | 3,995 | 198,900 | 998.75 |
| 2019-11-11 | 3,900 | 4,235 | 3,890 | 4,160 | 258,700 | 1,040 |
| 2019-11-08 | 3,975 | 4,065 | 3,885 | 3,910 | 119,800 | 977.50 |
| 2019-11-07 | 3,935 | 3,940 | 3,875 | 3,915 | 72,200 | 978.75 |
| 2019-11-06 | 4,095 | 4,095 | 3,915 | 3,915 | 87,400 | 978.75 |
| 2019-11-05 | 4,040 | 4,110 | 4,010 | 4,045 | 112,400 | 1,011.25 |
| 2019-11-01 | 3,960 | 3,990 | 3,895 | 3,975 | 60,000 | 993.75 |
| 2019-10-31 | 4,090 | 4,105 | 3,980 | 3,985 | 63,700 | 996.25 |
| 2019-10-30 | 4,015 | 4,075 | 4,015 | 4,060 | 59,000 | 1,015 |
| 2019-10-29 | 4,095 | 4,120 | 4,035 | 4,035 | 42,500 | 1,008.75 |
| 2019-10-28 | 4,075 | 4,145 | 4,055 | 4,065 | 57,100 | 1,016.25 |
| 2019-10-25 | 4,065 | 4,110 | 3,995 | 4,030 | 66,600 | 1,007.50 |
| 2019-10-24 | 4,025 | 4,080 | 4,025 | 4,040 | 57,900 | 1,010 |
| 2019-10-23 | 3,990 | 4,025 | 3,945 | 4,025 | 40,400 | 1,006.25 |
| 2019-10-21 | 3,995 | 4,070 | 3,985 | 4,015 | 36,100 | 1,003.75 |
| 2019-10-18 | 4,120 | 4,130 | 3,950 | 3,995 | 123,600 | 998.75 |
| 2019-10-17 | 4,140 | 4,225 | 4,140 | 4,165 | 58,500 | 1,041.25 |
| 2019-10-16 | 4,025 | 4,155 | 4,005 | 4,090 | 82,600 | 1,022.50 |
| 2019-10-15 | 4,085 | 4,125 | 3,995 | 4,000 | 74,200 | 1,000 |
| 2019-10-11 | 3,995 | 4,100 | 3,995 | 4,040 | 51,000 | 1,010 |
| 2019-10-10 | 4,115 | 4,115 | 3,985 | 3,985 | 63,600 | 996.25 |
| 2019-10-09 | 4,135 | 4,195 | 4,100 | 4,115 | 68,100 | 1,028.75 |
| 2019-10-08 | 4,215 | 4,295 | 4,175 | 4,175 | 60,500 | 1,043.75 |
| 2019-10-07 | 4,195 | 4,295 | 4,140 | 4,160 | 57,000 | 1,040 |
| 2019-10-04 | 4,090 | 4,170 | 4,035 | 4,145 | 48,000 | 1,036.25 |
| 2019-10-03 | 4,035 | 4,085 | 4,030 | 4,075 | 62,600 | 1,018.75 |
| 2019-10-02 | 4,050 | 4,120 | 4,005 | 4,085 | 69,000 | 1,021.25 |
| 2019-10-01 | 4,095 | 4,140 | 4,045 | 4,060 | 57,800 | 1,015 |
| 2019-09-30 | 4,110 | 4,125 | 3,960 | 4,095 | 99,300 | 1,023.75 |
| 2019-09-27 | 4,275 | 4,275 | 4,105 | 4,155 | 98,600 | 1,038.75 |
| 2019-09-26 | 4,400 | 4,440 | 4,300 | 4,315 | 110,000 | 1,078.75 |
| 2019-09-25 | 4,295 | 4,395 | 4,255 | 4,375 | 76,900 | 1,093.75 |
| 2019-09-24 | 4,250 | 4,420 | 4,195 | 4,335 | 145,600 | 1,083.75 |
| 2019-09-20 | 4,125 | 4,220 | 4,065 | 4,210 | 105,800 | 1,052.50 |
| 2019-09-19 | 3,905 | 4,085 | 3,905 | 4,055 | 106,200 | 1,013.75 |
| 2019-09-18 | 3,920 | 3,940 | 3,810 | 3,895 | 93,700 | 973.75 |
| 2019-09-17 | 3,915 | 3,960 | 3,870 | 3,930 | 62,500 | 982.50 |
| 2019-09-13 | 3,935 | 3,935 | 3,875 | 3,910 | 73,700 | 977.50 |
| 2019-09-12 | 3,980 | 3,985 | 3,880 | 3,900 | 88,200 | 975 |
| 2019-09-11 | 3,885 | 3,955 | 3,835 | 3,940 | 72,700 | 985 |
| 2019-09-10 | 3,930 | 3,950 | 3,825 | 3,850 | 66,800 | 962.50 |
| 2019-09-09 | 3,810 | 3,910 | 3,810 | 3,910 | 52,600 | 977.50 |
| 2019-09-06 | 3,945 | 3,945 | 3,800 | 3,830 | 122,300 | 957.50 |
| 2019-09-05 | 3,910 | 3,955 | 3,820 | 3,920 | 133,400 | 980 |
| 2019-09-04 | 4,075 | 4,075 | 3,905 | 3,930 | 132,700 | 982.50 |
| 2019-09-03 | 4,115 | 4,115 | 3,925 | 4,055 | 71,900 | 1,013.75 |
| 2019-09-02 | 4,145 | 4,205 | 4,120 | 4,130 | 23,600 | 1,032.50 |
| 2019-08-30 | 4,150 | 4,160 | 4,110 | 4,140 | 28,800 | 1,035 |
| 2019-08-29 | 4,185 | 4,185 | 4,045 | 4,120 | 26,800 | 1,030 |
| 2019-08-28 | 4,140 | 4,190 | 4,110 | 4,185 | 48,000 | 1,046.25 |
| 2019-08-27 | 4,135 | 4,200 | 4,090 | 4,105 | 63,600 | 1,026.25 |
| 2019-08-26 | 4,005 | 4,100 | 3,980 | 4,090 | 48,200 | 1,022.50 |
| 2019-08-23 | 4,015 | 4,080 | 3,945 | 4,070 | 71,200 | 1,017.50 |
| 2019-08-22 | 4,065 | 4,120 | 3,925 | 4,015 | 79,400 | 1,003.75 |
| 2019-08-21 | 4,125 | 4,205 | 3,960 | 4,030 | 106,000 | 1,007.50 |
| 2019-08-20 | 4,295 | 4,345 | 4,090 | 4,160 | 139,700 | 1,040 |
| 2019-08-19 | 4,360 | 4,385 | 4,315 | 4,365 | 55,900 | 1,091.25 |
| 2019-08-16 | 4,395 | 4,440 | 4,310 | 4,355 | 72,600 | 1,088.75 |
| 2019-08-15 | 4,290 | 4,310 | 4,205 | 4,275 | 120,800 | 1,068.75 |
| 2019-08-14 | 4,320 | 4,365 | 4,290 | 4,355 | 90,800 | 1,088.75 |
| 2019-08-13 | 4,375 | 4,480 | 4,345 | 4,365 | 185,100 | 1,091.25 |
| 2019-08-09 | 4,080 | 4,450 | 4,045 | 4,405 | 330,400 | 1,101.25 |
| 2019-08-08 | 3,940 | 4,345 | 3,830 | 4,010 | 361,700 | 1,002.50 |
| 2019-08-07 | 3,805 | 3,925 | 3,765 | 3,880 | 101,700 | 970 |
| 2019-08-06 | 3,650 | 3,820 | 3,625 | 3,790 | 68,200 | 947.50 |
| 2019-08-05 | 3,865 | 3,875 | 3,745 | 3,785 | 81,600 | 946.25 |
| 2019-08-02 | 3,755 | 3,895 | 3,750 | 3,865 | 64,100 | 966.25 |
| 2019-08-01 | 3,810 | 3,845 | 3,770 | 3,805 | 38,700 | 951.25 |
| 2019-07-31 | 3,880 | 3,910 | 3,795 | 3,805 | 52,600 | 951.25 |
| 2019-07-30 | 3,880 | 3,885 | 3,835 | 3,880 | 38,500 | 970 |
| 2019-07-29 | 3,800 | 3,900 | 3,800 | 3,860 | 70,900 | 965 |
| 2019-07-26 | 3,745 | 3,830 | 3,745 | 3,765 | 37,200 | 941.25 |
| 2019-07-25 | 3,775 | 3,785 | 3,660 | 3,735 | 44,700 | 933.75 |
| 2019-07-24 | 3,785 | 3,795 | 3,745 | 3,785 | 41,200 | 946.25 |
| 2019-07-23 | 3,750 | 3,815 | 3,715 | 3,790 | 44,800 | 947.50 |
| 2019-07-22 | 3,770 | 3,855 | 3,710 | 3,735 | 51,200 | 933.75 |
| 2019-07-19 | 3,720 | 3,785 | 3,705 | 3,760 | 50,100 | 940 |
| 2019-07-18 | 3,800 | 3,835 | 3,755 | 3,760 | 52,300 | 940 |
| 2019-07-17 | 3,840 | 3,840 | 3,755 | 3,805 | 24,600 | 951.25 |
| 2019-07-16 | 3,870 | 3,925 | 3,825 | 3,840 | 53,700 | 960 |
| 2019-07-12 | 3,750 | 3,890 | 3,750 | 3,855 | 83,400 | 963.75 |
| 2019-07-11 | 3,855 | 3,855 | 3,725 | 3,740 | 109,800 | 935 |
| 2019-07-10 | 3,935 | 3,950 | 3,855 | 3,875 | 111,000 | 968.75 |
| 2019-07-09 | 4,035 | 4,065 | 3,995 | 4,005 | 50,200 | 1,001.25 |
| 2019-07-08 | 4,055 | 4,125 | 4,055 | 4,095 | 56,100 | 1,023.75 |
| 2019-07-05 | 4,000 | 4,065 | 3,995 | 4,055 | 70,300 | 1,013.75 |
| 2019-07-04 | 4,015 | 4,015 | 3,950 | 3,975 | 39,400 | 993.75 |
| 2019-07-03 | 3,880 | 4,045 | 3,865 | 4,025 | 117,300 | 1,006.25 |
| 2019-07-02 | 3,935 | 3,960 | 3,865 | 3,885 | 59,200 | 971.25 |
| 2019-07-01 | 3,925 | 4,015 | 3,905 | 3,955 | 116,900 | 988.75 |
| 2019-06-28 | 3,895 | 3,965 | 3,845 | 3,855 | 102,200 | 963.75 |
| 2019-06-27 | 3,840 | 3,885 | 3,840 | 3,855 | 69,400 | 963.75 |
| 2019-06-26 | 3,815 | 3,855 | 3,815 | 3,850 | 73,800 | 962.50 |
| 2019-06-25 | 3,850 | 3,865 | 3,810 | 3,850 | 122,900 | 962.50 |
| 2019-06-24 | 3,790 | 3,865 | 3,775 | 3,850 | 80,600 | 962.50 |
| 2019-06-21 | 3,825 | 3,850 | 3,815 | 3,830 | 79,500 | 957.50 |
| 2019-06-20 | 3,845 | 3,845 | 3,790 | 3,825 | 88,100 | 956.25 |
| 2019-06-19 | 3,840 | 3,865 | 3,810 | 3,825 | 55,600 | 956.25 |
| 2019-06-18 | 3,800 | 3,840 | 3,755 | 3,800 | 116,700 | 950 |
| 2019-06-17 | 3,820 | 3,880 | 3,800 | 3,805 | 65,100 | 951.25 |
| 2019-06-14 | 3,790 | 3,810 | 3,750 | 3,795 | 76,300 | 948.75 |
| 2019-06-13 | 3,710 | 3,785 | 3,710 | 3,780 | 72,000 | 945 |
| 2019-06-12 | 3,700 | 3,735 | 3,695 | 3,725 | 71,700 | 931.25 |
| 2019-06-11 | 3,740 | 3,775 | 3,690 | 3,725 | 78,800 | 931.25 |
| 2019-06-10 | 3,740 | 3,770 | 3,675 | 3,740 | 96,800 | 935 |
| 2019-06-07 | 3,705 | 3,740 | 3,670 | 3,675 | 102,500 | 918.75 |
| 2019-06-06 | 3,685 | 3,695 | 3,660 | 3,685 | 60,800 | 921.25 |
| 2019-06-05 | 3,680 | 3,700 | 3,650 | 3,665 | 81,200 | 916.25 |
| 2019-06-04 | 3,620 | 3,685 | 3,595 | 3,680 | 103,600 | 920 |
| 2019-06-03 | 3,525 | 3,595 | 3,490 | 3,590 | 85,000 | 897.50 |
| 2019-05-31 | 3,495 | 3,550 | 3,490 | 3,535 | 101,200 | 883.75 |
| 2019-05-30 | 3,570 | 3,585 | 3,435 | 3,465 | 82,600 | 866.25 |
| 2019-05-29 | 3,455 | 3,575 | 3,455 | 3,540 | 133,300 | 885 |
| 2019-05-28 | 3,525 | 3,530 | 3,430 | 3,490 | 198,300 | 872.50 |
| 2019-05-27 | 3,640 | 3,675 | 3,600 | 3,640 | 88,900 | 910 |
| 2019-05-24 | 3,590 | 3,650 | 3,580 | 3,635 | 86,800 | 908.75 |
| 2019-05-23 | 3,540 | 3,650 | 3,520 | 3,615 | 94,500 | 903.75 |
| 2019-05-22 | 3,525 | 3,570 | 3,470 | 3,535 | 97,600 | 883.75 |
| 2019-05-21 | 3,350 | 3,500 | 3,350 | 3,485 | 142,000 | 871.25 |
| 2019-05-20 | 3,380 | 3,380 | 3,295 | 3,355 | 52,200 | 838.75 |
| 2019-05-17 | 3,240 | 3,375 | 3,195 | 3,330 | 170,600 | 832.50 |
| 2019-05-16 | 3,250 | 3,260 | 3,135 | 3,170 | 111,900 | 792.50 |
| 2019-05-15 | 3,100 | 3,255 | 3,085 | 3,245 | 126,600 | 811.25 |
| 2019-05-14 | 3,065 | 3,135 | 3,045 | 3,080 | 162,100 | 770 |
| 2019-05-13 | 2,971 | 3,165 | 2,971 | 3,125 | 153,000 | 781.25 |
| 2019-05-10 | 2,973 | 3,070 | 2,914 | 2,970 | 459,300 | 742.50 |
| 2019-05-09 | 3,325 | 3,365 | 3,255 | 3,300 | 212,800 | 825 |
| 2019-05-08 | 3,360 | 3,405 | 3,320 | 3,380 | 166,400 | 845 |
| 2019-05-07 | 3,475 | 3,490 | 3,435 | 3,450 | 104,500 | 862.50 |
| 2019-04-26 | 3,425 | 3,465 | 3,395 | 3,440 | 76,700 | 860 |
| 2019-04-25 | 3,440 | 3,460 | 3,410 | 3,460 | 91,200 | 865 |
| 2019-04-24 | 3,400 | 3,430 | 3,380 | 3,410 | 56,100 | 852.50 |
| 2019-04-23 | 3,380 | 3,420 | 3,360 | 3,390 | 67,200 | 847.50 |
| 2019-04-22 | 3,390 | 3,415 | 3,340 | 3,375 | 112,600 | 843.75 |
| 2019-04-19 | 3,360 | 3,400 | 3,345 | 3,390 | 138,200 | 847.50 |
| 2019-04-18 | 3,310 | 3,340 | 3,260 | 3,315 | 99,300 | 828.75 |
| 2019-04-17 | 3,270 | 3,285 | 3,205 | 3,265 | 67,800 | 816.25 |
| 2019-04-16 | 3,205 | 3,270 | 3,185 | 3,260 | 141,100 | 815 |
| 2019-04-15 | 3,115 | 3,160 | 3,085 | 3,155 | 89,500 | 788.75 |
| 2019-04-12 | 3,035 | 3,070 | 3,025 | 3,050 | 45,000 | 762.50 |
| 2019-04-11 | 3,095 | 3,115 | 3,010 | 3,030 | 95,100 | 757.50 |
| 2019-04-10 | 3,065 | 3,115 | 3,045 | 3,100 | 55,900 | 775 |
| 2019-04-09 | 3,050 | 3,100 | 3,025 | 3,095 | 44,800 | 773.75 |
| 2019-04-08 | 3,095 | 3,145 | 3,020 | 3,060 | 67,100 | 765 |
| 2019-04-05 | 3,070 | 3,100 | 3,045 | 3,090 | 36,400 | 772.50 |
| 2019-04-04 | 3,100 | 3,110 | 3,025 | 3,070 | 107,700 | 767.50 |
| 2019-04-03 | 3,010 | 3,105 | 2,990 | 3,095 | 88,600 | 773.75 |
| 2019-04-02 | 3,030 | 3,065 | 3,010 | 3,015 | 56,900 | 753.75 |
| 2019-04-01 | 3,010 | 3,040 | 2,977 | 3,000 | 93,600 | 750 |
| 2019-03-29 | 2,999 | 3,055 | 2,984 | 2,999 | 120,100 | 749.75 |
| 2019-03-28 | 2,907 | 3,050 | 2,896 | 2,970 | 178,400 | 742.50 |
| 2019-03-27 | 2,852 | 2,941 | 2,852 | 2,905 | 127,900 | 726.25 |
| 2019-03-26 | 2,781 | 2,844 | 2,776 | 2,839 | 138,300 | 709.75 |
| 2019-03-25 | 2,795 | 2,843 | 2,757 | 2,777 | 92,600 | 694.25 |
| 2019-03-22 | 2,833 | 2,875 | 2,833 | 2,861 | 53,700 | 715.25 |
| 2019-03-20 | 2,809 | 2,853 | 2,802 | 2,835 | 54,400 | 708.75 |
| 2019-03-19 | 2,820 | 2,859 | 2,788 | 2,841 | 71,900 | 710.25 |
| 2019-03-18 | 2,837 | 2,837 | 2,774 | 2,807 | 127,900 | 701.75 |
| 2019-03-15 | 2,900 | 2,956 | 2,842 | 2,847 | 172,500 | 711.75 |
| 2019-03-14 | 2,880 | 2,941 | 2,865 | 2,936 | 68,200 | 734 |
| 2019-03-13 | 2,890 | 2,951 | 2,877 | 2,894 | 86,100 | 723.50 |
| 2019-03-12 | 2,800 | 2,997 | 2,786 | 2,940 | 149,500 | 735 |
| 2019-03-11 | 2,797 | 2,846 | 2,730 | 2,800 | 222,300 | 700 |
| 2019-03-08 | 2,898 | 2,900 | 2,811 | 2,847 | 127,900 | 711.75 |
| 2019-03-07 | 2,891 | 2,945 | 2,878 | 2,922 | 95,600 | 730.50 |
| 2019-03-06 | 2,922 | 2,946 | 2,902 | 2,936 | 45,600 | 734 |
| 2019-03-05 | 2,950 | 2,965 | 2,921 | 2,950 | 47,000 | 737.50 |
| 2019-03-04 | 2,919 | 2,971 | 2,911 | 2,956 | 142,400 | 739 |
| 2019-03-01 | 2,900 | 2,927 | 2,876 | 2,902 | 128,700 | 725.50 |
| 2019-02-28 | 2,934 | 2,957 | 2,895 | 2,913 | 140,300 | 728.25 |
| 2019-02-27 | 2,958 | 2,981 | 2,909 | 2,913 | 141,000 | 728.25 |
| 2019-02-26 | 3,015 | 3,015 | 2,935 | 2,954 | 159,300 | 738.50 |
| 2019-02-25 | 2,990 | 3,025 | 2,988 | 3,005 | 65,200 | 751.25 |
| 2019-02-22 | 2,965 | 2,975 | 2,932 | 2,966 | 96,900 | 741.50 |
| 2019-02-21 | 3,030 | 3,040 | 2,981 | 3,035 | 68,900 | 758.75 |
| 2019-02-20 | 2,984 | 3,025 | 2,963 | 2,990 | 88,600 | 747.50 |
| 2019-02-19 | 2,956 | 2,987 | 2,940 | 2,974 | 108,900 | 743.50 |
| 2019-02-18 | 2,917 | 3,060 | 2,906 | 3,015 | 95,300 | 753.75 |
| 2019-02-15 | 2,939 | 3,015 | 2,885 | 2,893 | 199,400 | 723.25 |
| 2019-02-14 | 2,799 | 2,968 | 2,796 | 2,954 | 167,500 | 738.50 |
| 2019-02-13 | 2,795 | 2,821 | 2,773 | 2,803 | 148,400 | 700.75 |
| 2019-02-12 | 2,662 | 2,854 | 2,653 | 2,806 | 225,400 | 701.50 |
| 2019-02-08 | 2,869 | 2,869 | 2,610 | 2,612 | 328,400 | 653 |
| 2019-02-07 | 2,967 | 2,993 | 2,883 | 2,943 | 258,500 | 735.75 |
| 2019-02-06 | 3,050 | 3,050 | 2,945 | 2,970 | 220,700 | 742.50 |
| 2019-02-05 | 3,130 | 3,160 | 3,070 | 3,085 | 94,900 | 771.25 |
| 2019-02-04 | 3,025 | 3,130 | 3,025 | 3,120 | 108,100 | 780 |
| 2019-02-01 | 3,060 | 3,090 | 3,005 | 3,005 | 80,100 | 751.25 |
| 2019-01-31 | 3,070 | 3,130 | 3,055 | 3,060 | 91,300 | 765 |
| 2019-01-30 | 3,070 | 3,100 | 3,025 | 3,025 | 87,500 | 756.25 |
| 2019-01-29 | 3,105 | 3,125 | 3,010 | 3,100 | 112,700 | 775 |
| 2019-01-28 | 3,165 | 3,165 | 3,075 | 3,105 | 89,600 | 776.25 |
| 2019-01-25 | 3,145 | 3,225 | 3,130 | 3,150 | 146,800 | 787.50 |
| 2019-01-24 | 3,220 | 3,225 | 3,090 | 3,145 | 268,300 | 786.25 |
| 2019-01-23 | 3,455 | 3,470 | 3,210 | 3,235 | 225,200 | 808.75 |
| 2019-01-22 | 3,465 | 3,535 | 3,420 | 3,500 | 138,500 | 875 |
| 2019-01-21 | 3,730 | 3,735 | 3,450 | 3,465 | 310,100 | 866.25 |
| 2019-01-18 | 3,760 | 3,810 | 3,715 | 3,780 | 101,200 | 945 |
| 2019-01-17 | 3,805 | 3,815 | 3,695 | 3,780 | 116,000 | 945 |
| 2019-01-16 | 3,790 | 3,850 | 3,770 | 3,805 | 118,400 | 951.25 |
| 2019-01-15 | 3,715 | 3,790 | 3,715 | 3,785 | 129,900 | 946.25 |
| 2019-01-11 | 3,700 | 3,735 | 3,680 | 3,700 | 104,700 | 925 |
| 2019-01-10 | 3,700 | 3,710 | 3,555 | 3,685 | 104,700 | 921.25 |
| 2019-01-09 | 3,635 | 3,710 | 3,575 | 3,685 | 108,000 | 921.25 |
| 2019-01-08 | 3,685 | 3,695 | 3,590 | 3,605 | 79,700 | 901.25 |
| 2019-01-07 | 3,720 | 3,830 | 3,665 | 3,670 | 200,400 | 917.50 |
| 2019-01-04 | 3,600 | 3,705 | 3,570 | 3,660 | 96,100 | 915 |
分割・併合履歴 ： [2020-09-29]1株→4株 [2011-09-28]1株→4株
