9684 (株)スクウェア・エニックス・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 | 5,430 | 5,450 | 5,390 | 5,430 | 280,600 | 5,430 |
| 2019-12-27 | 5,510 | 5,520 | 5,460 | 5,460 | 378,300 | 5,460 |
| 2019-12-26 | 5,490 | 5,530 | 5,430 | 5,530 | 326,400 | 5,530 |
| 2019-12-25 | 5,490 | 5,520 | 5,420 | 5,480 | 369,100 | 5,480 |
| 2019-12-24 | 5,520 | 5,540 | 5,370 | 5,470 | 809,500 | 5,470 |
| 2019-12-23 | 5,530 | 5,570 | 5,530 | 5,570 | 300,800 | 5,570 |
| 2019-12-20 | 5,510 | 5,550 | 5,470 | 5,540 | 501,100 | 5,540 |
| 2019-12-19 | 5,560 | 5,620 | 5,480 | 5,500 | 587,600 | 5,500 |
| 2019-12-18 | 5,570 | 5,610 | 5,510 | 5,530 | 610,700 | 5,530 |
| 2019-12-17 | 5,520 | 5,580 | 5,470 | 5,580 | 467,700 | 5,580 |
| 2019-12-16 | 5,540 | 5,560 | 5,480 | 5,480 | 571,300 | 5,480 |
| 2019-12-13 | 5,660 | 5,660 | 5,500 | 5,550 | 865,500 | 5,550 |
| 2019-12-12 | 5,600 | 5,680 | 5,530 | 5,630 | 940,100 | 5,630 |
| 2019-12-11 | 5,590 | 5,620 | 5,520 | 5,520 | 657,800 | 5,520 |
| 2019-12-10 | 5,570 | 5,650 | 5,520 | 5,620 | 635,000 | 5,620 |
| 2019-12-09 | 5,550 | 5,580 | 5,500 | 5,560 | 424,600 | 5,560 |
| 2019-12-06 | 5,500 | 5,540 | 5,430 | 5,540 | 669,100 | 5,540 |
| 2019-12-05 | 5,580 | 5,600 | 5,470 | 5,520 | 618,900 | 5,520 |
| 2019-12-04 | 5,550 | 5,580 | 5,500 | 5,570 | 659,800 | 5,570 |
| 2019-12-03 | 5,460 | 5,620 | 5,450 | 5,540 | 1,072,400 | 5,540 |
| 2019-12-02 | 5,480 | 5,480 | 5,400 | 5,470 | 468,400 | 5,470 |
| 2019-11-29 | 5,480 | 5,500 | 5,390 | 5,410 | 558,400 | 5,410 |
| 2019-11-28 | 5,470 | 5,500 | 5,380 | 5,400 | 891,400 | 5,400 |
| 2019-11-27 | 5,460 | 5,530 | 5,400 | 5,510 | 920,900 | 5,510 |
| 2019-11-26 | 5,430 | 5,510 | 5,370 | 5,480 | 6,178,900 | 5,480 |
| 2019-11-25 | 5,300 | 5,500 | 5,280 | 5,400 | 1,896,800 | 5,400 |
| 2019-11-22 | 5,190 | 5,300 | 5,140 | 5,290 | 1,137,600 | 5,290 |
| 2019-11-21 | 5,200 | 5,250 | 5,010 | 5,160 | 1,475,400 | 5,160 |
| 2019-11-20 | 5,110 | 5,220 | 5,090 | 5,160 | 1,075,100 | 5,160 |
| 2019-11-19 | 5,090 | 5,130 | 5,040 | 5,080 | 667,500 | 5,080 |
| 2019-11-18 | 4,975 | 5,100 | 4,975 | 5,090 | 1,136,500 | 5,090 |
| 2019-11-15 | 4,910 | 4,955 | 4,880 | 4,920 | 724,400 | 4,920 |
| 2019-11-14 | 4,950 | 5,010 | 4,905 | 4,920 | 803,500 | 4,920 |
| 2019-11-13 | 4,920 | 5,020 | 4,920 | 4,975 | 1,370,800 | 4,975 |
| 2019-11-12 | 4,860 | 4,930 | 4,825 | 4,870 | 1,216,800 | 4,870 |
| 2019-11-11 | 4,935 | 5,030 | 4,855 | 4,885 | 1,163,200 | 4,885 |
| 2019-11-08 | 4,990 | 5,130 | 4,780 | 4,910 | 3,320,800 | 4,910 |
| 2019-11-07 | 4,980 | 5,040 | 4,860 | 5,030 | 2,020,500 | 5,030 |
| 2019-11-06 | 5,000 | 5,030 | 4,865 | 4,880 | 2,002,600 | 4,880 |
| 2019-11-05 | 5,040 | 5,080 | 4,960 | 4,990 | 1,068,100 | 4,990 |
| 2019-11-01 | 5,050 | 5,150 | 5,050 | 5,120 | 865,900 | 5,120 |
| 2019-10-31 | 5,110 | 5,250 | 5,080 | 5,140 | 1,208,900 | 5,140 |
| 2019-10-30 | 5,100 | 5,130 | 5,060 | 5,100 | 1,092,800 | 5,100 |
| 2019-10-29 | 5,110 | 5,140 | 5,060 | 5,080 | 638,500 | 5,080 |
| 2019-10-28 | 5,140 | 5,150 | 5,080 | 5,100 | 505,200 | 5,100 |
| 2019-10-25 | 5,150 | 5,170 | 5,040 | 5,100 | 1,081,400 | 5,100 |
| 2019-10-24 | 5,120 | 5,230 | 5,120 | 5,180 | 1,805,900 | 5,180 |
| 2019-10-23 | 4,990 | 5,080 | 4,975 | 5,050 | 1,111,000 | 5,050 |
| 2019-10-21 | 4,980 | 5,030 | 4,945 | 4,965 | 524,600 | 4,965 |
| 2019-10-18 | 4,890 | 4,970 | 4,850 | 4,955 | 910,700 | 4,955 |
| 2019-10-17 | 4,885 | 4,995 | 4,850 | 4,935 | 1,715,500 | 4,935 |
| 2019-10-16 | 5,040 | 5,050 | 4,855 | 4,890 | 1,904,400 | 4,890 |
| 2019-10-15 | 5,060 | 5,180 | 5,030 | 5,060 | 1,370,300 | 5,060 |
| 2019-10-11 | 5,120 | 5,160 | 5,090 | 5,130 | 947,900 | 5,130 |
| 2019-10-10 | 5,120 | 5,180 | 5,040 | 5,130 | 1,394,000 | 5,130 |
| 2019-10-09 | 5,000 | 5,170 | 4,975 | 5,120 | 1,289,100 | 5,120 |
| 2019-10-08 | 5,040 | 5,080 | 4,970 | 5,040 | 1,657,700 | 5,040 |
| 2019-10-07 | 5,050 | 5,110 | 4,940 | 5,100 | 1,617,500 | 5,100 |
| 2019-10-04 | 4,920 | 5,000 | 4,845 | 4,995 | 1,569,800 | 4,995 |
| 2019-10-03 | 4,715 | 5,020 | 4,680 | 4,950 | 2,813,300 | 4,950 |
| 2019-10-02 | 4,900 | 4,925 | 4,800 | 4,820 | 2,165,500 | 4,820 |
| 2019-10-01 | 5,060 | 5,140 | 4,820 | 4,845 | 3,959,600 | 4,845 |
| 2019-09-30 | 5,300 | 5,370 | 5,180 | 5,250 | 3,338,200 | 5,250 |
| 2019-09-27 | 4,875 | 5,020 | 4,835 | 5,000 | 1,871,300 | 5,000 |
| 2019-09-26 | 4,880 | 5,070 | 4,875 | 4,945 | 2,088,800 | 4,945 |
| 2019-09-25 | 4,850 | 4,880 | 4,750 | 4,825 | 1,873,500 | 4,825 |
| 2019-09-24 | 4,890 | 5,070 | 4,800 | 4,880 | 4,287,300 | 4,880 |
| 2019-09-20 | 4,725 | 4,945 | 4,670 | 4,690 | 3,701,300 | 4,690 |
| 2019-09-19 | 4,550 | 4,625 | 4,485 | 4,595 | 1,093,800 | 4,595 |
| 2019-09-18 | 4,600 | 4,675 | 4,500 | 4,590 | 1,738,500 | 4,590 |
| 2019-09-17 | 4,630 | 4,820 | 4,510 | 4,605 | 3,453,900 | 4,605 |
| 2019-09-13 | 4,280 | 4,435 | 4,270 | 4,420 | 1,260,500 | 4,420 |
| 2019-09-12 | 4,230 | 4,350 | 4,225 | 4,235 | 1,042,400 | 4,235 |
| 2019-09-11 | 4,055 | 4,200 | 4,010 | 4,180 | 987,400 | 4,180 |
| 2019-09-10 | 4,220 | 4,220 | 4,125 | 4,125 | 753,300 | 4,125 |
| 2019-09-09 | 4,100 | 4,260 | 4,065 | 4,260 | 1,060,100 | 4,260 |
| 2019-09-06 | 4,270 | 4,275 | 4,125 | 4,135 | 970,300 | 4,135 |
| 2019-09-05 | 4,265 | 4,360 | 4,230 | 4,300 | 928,000 | 4,300 |
| 2019-09-04 | 4,245 | 4,270 | 4,215 | 4,220 | 492,600 | 4,220 |
| 2019-09-03 | 4,190 | 4,265 | 4,145 | 4,230 | 539,100 | 4,230 |
| 2019-09-02 | 4,200 | 4,235 | 4,170 | 4,210 | 429,100 | 4,210 |
| 2019-08-30 | 4,240 | 4,260 | 4,135 | 4,240 | 1,180,600 | 4,240 |
| 2019-08-29 | 4,405 | 4,415 | 4,175 | 4,210 | 1,466,500 | 4,210 |
| 2019-08-28 | 4,415 | 4,470 | 4,385 | 4,445 | 1,054,900 | 4,445 |
| 2019-08-27 | 4,315 | 4,345 | 4,240 | 4,345 | 661,600 | 4,345 |
| 2019-08-26 | 4,320 | 4,360 | 4,250 | 4,290 | 1,121,300 | 4,290 |
| 2019-08-23 | 4,280 | 4,425 | 4,215 | 4,420 | 898,400 | 4,420 |
| 2019-08-22 | 4,325 | 4,395 | 4,245 | 4,275 | 1,047,400 | 4,275 |
| 2019-08-21 | 4,290 | 4,395 | 4,285 | 4,315 | 966,800 | 4,315 |
| 2019-08-20 | 4,290 | 4,315 | 4,225 | 4,270 | 585,000 | 4,270 |
| 2019-08-19 | 4,220 | 4,285 | 4,210 | 4,270 | 1,032,000 | 4,270 |
| 2019-08-16 | 4,210 | 4,240 | 4,120 | 4,200 | 949,100 | 4,200 |
| 2019-08-15 | 4,080 | 4,180 | 3,990 | 4,140 | 885,200 | 4,140 |
| 2019-08-14 | 4,175 | 4,260 | 4,100 | 4,115 | 971,200 | 4,115 |
| 2019-08-13 | 4,175 | 4,220 | 4,090 | 4,115 | 1,492,000 | 4,115 |
| 2019-08-09 | 4,220 | 4,365 | 4,170 | 4,275 | 1,330,800 | 4,275 |
| 2019-08-08 | 4,110 | 4,295 | 4,080 | 4,235 | 2,014,000 | 4,235 |
| 2019-08-07 | 4,050 | 4,110 | 3,950 | 4,070 | 4,015,600 | 4,070 |
| 2019-08-06 | 3,675 | 3,715 | 3,535 | 3,700 | 1,739,900 | 3,700 |
| 2019-08-05 | 3,725 | 3,775 | 3,690 | 3,745 | 1,138,200 | 3,745 |
| 2019-08-02 | 3,625 | 3,715 | 3,615 | 3,675 | 731,600 | 3,675 |
| 2019-08-01 | 3,755 | 3,790 | 3,665 | 3,685 | 466,600 | 3,685 |
| 2019-07-31 | 3,655 | 3,750 | 3,645 | 3,745 | 523,000 | 3,745 |
| 2019-07-30 | 3,640 | 3,695 | 3,620 | 3,695 | 466,300 | 3,695 |
| 2019-07-29 | 3,660 | 3,700 | 3,585 | 3,600 | 425,400 | 3,600 |
| 2019-07-26 | 3,595 | 3,645 | 3,595 | 3,640 | 268,400 | 3,640 |
| 2019-07-25 | 3,595 | 3,630 | 3,560 | 3,625 | 399,400 | 3,625 |
| 2019-07-24 | 3,585 | 3,625 | 3,560 | 3,590 | 492,400 | 3,590 |
| 2019-07-23 | 3,520 | 3,595 | 3,510 | 3,555 | 448,600 | 3,555 |
| 2019-07-22 | 3,610 | 3,610 | 3,510 | 3,515 | 457,500 | 3,515 |
| 2019-07-19 | 3,650 | 3,705 | 3,635 | 3,650 | 607,500 | 3,650 |
| 2019-07-18 | 3,590 | 3,635 | 3,575 | 3,610 | 610,000 | 3,610 |
| 2019-07-17 | 3,645 | 3,660 | 3,575 | 3,600 | 512,000 | 3,600 |
| 2019-07-16 | 3,665 | 3,675 | 3,580 | 3,635 | 879,700 | 3,635 |
| 2019-07-12 | 3,780 | 3,795 | 3,680 | 3,715 | 869,700 | 3,715 |
| 2019-07-11 | 3,765 | 3,870 | 3,765 | 3,830 | 1,446,800 | 3,830 |
| 2019-07-10 | 3,600 | 3,750 | 3,595 | 3,750 | 1,294,100 | 3,750 |
| 2019-07-09 | 3,520 | 3,585 | 3,510 | 3,580 | 583,000 | 3,580 |
| 2019-07-08 | 3,540 | 3,550 | 3,500 | 3,515 | 541,600 | 3,515 |
| 2019-07-05 | 3,545 | 3,580 | 3,515 | 3,565 | 557,300 | 3,565 |
| 2019-07-04 | 3,480 | 3,545 | 3,465 | 3,540 | 631,000 | 3,540 |
| 2019-07-03 | 3,550 | 3,565 | 3,520 | 3,550 | 442,500 | 3,550 |
| 2019-07-02 | 3,620 | 3,630 | 3,545 | 3,565 | 682,000 | 3,565 |
| 2019-07-01 | 3,515 | 3,560 | 3,475 | 3,550 | 653,600 | 3,550 |
| 2019-06-28 | 3,420 | 3,470 | 3,420 | 3,450 | 824,500 | 3,450 |
| 2019-06-27 | 3,385 | 3,415 | 3,355 | 3,410 | 507,800 | 3,410 |
| 2019-06-26 | 3,340 | 3,380 | 3,315 | 3,375 | 542,900 | 3,375 |
| 2019-06-25 | 3,420 | 3,425 | 3,345 | 3,365 | 507,900 | 3,365 |
| 2019-06-24 | 3,365 | 3,395 | 3,305 | 3,390 | 791,000 | 3,390 |
| 2019-06-21 | 3,420 | 3,450 | 3,385 | 3,395 | 963,200 | 3,395 |
| 2019-06-20 | 3,375 | 3,495 | 3,355 | 3,465 | 1,360,300 | 3,465 |
| 2019-06-19 | 3,365 | 3,385 | 3,305 | 3,375 | 1,182,100 | 3,375 |
| 2019-06-18 | 3,460 | 3,470 | 3,305 | 3,325 | 1,549,500 | 3,325 |
| 2019-06-17 | 3,590 | 3,595 | 3,440 | 3,445 | 1,296,900 | 3,445 |
| 2019-06-14 | 3,560 | 3,610 | 3,535 | 3,605 | 772,000 | 3,605 |
| 2019-06-13 | 3,550 | 3,635 | 3,540 | 3,555 | 1,284,100 | 3,555 |
| 2019-06-12 | 3,670 | 3,675 | 3,535 | 3,555 | 2,697,000 | 3,555 |
| 2019-06-11 | 3,890 | 3,900 | 3,715 | 3,770 | 2,347,400 | 3,770 |
| 2019-06-10 | 3,880 | 3,995 | 3,840 | 3,875 | 1,623,200 | 3,875 |
| 2019-06-07 | 3,920 | 3,925 | 3,785 | 3,810 | 1,543,300 | 3,810 |
| 2019-06-06 | 3,860 | 3,990 | 3,855 | 3,900 | 1,465,300 | 3,900 |
| 2019-06-05 | 3,920 | 3,960 | 3,760 | 3,955 | 2,725,400 | 3,955 |
| 2019-06-04 | 4,150 | 4,230 | 3,855 | 3,935 | 3,756,100 | 3,935 |
| 2019-06-03 | 3,845 | 4,100 | 3,780 | 4,045 | 5,610,400 | 4,045 |
| 2019-05-31 | 3,725 | 3,895 | 3,725 | 3,825 | 1,618,800 | 3,825 |
| 2019-05-30 | 3,635 | 3,735 | 3,545 | 3,720 | 2,210,300 | 3,720 |
| 2019-05-29 | 3,665 | 3,770 | 3,605 | 3,690 | 2,060,500 | 3,690 |
| 2019-05-28 | 3,490 | 3,695 | 3,445 | 3,660 | 2,559,000 | 3,660 |
| 2019-05-27 | 3,550 | 3,555 | 3,405 | 3,420 | 674,800 | 3,420 |
| 2019-05-24 | 3,555 | 3,565 | 3,495 | 3,550 | 616,300 | 3,550 |
| 2019-05-23 | 3,620 | 3,645 | 3,590 | 3,640 | 468,300 | 3,640 |
| 2019-05-22 | 3,585 | 3,660 | 3,560 | 3,640 | 449,400 | 3,640 |
| 2019-05-21 | 3,600 | 3,600 | 3,485 | 3,555 | 784,500 | 3,555 |
| 2019-05-20 | 3,685 | 3,695 | 3,610 | 3,655 | 483,200 | 3,655 |
| 2019-05-17 | 3,550 | 3,600 | 3,490 | 3,585 | 1,014,900 | 3,585 |
| 2019-05-16 | 3,550 | 3,560 | 3,365 | 3,430 | 1,216,100 | 3,430 |
| 2019-05-15 | 3,550 | 3,670 | 3,530 | 3,645 | 902,800 | 3,645 |
| 2019-05-14 | 3,315 | 3,600 | 3,305 | 3,495 | 2,399,900 | 3,495 |
| 2019-05-13 | 3,725 | 3,825 | 3,690 | 3,735 | 879,700 | 3,735 |
| 2019-05-10 | 3,700 | 3,770 | 3,640 | 3,665 | 884,000 | 3,665 |
| 2019-05-09 | 3,785 | 3,815 | 3,720 | 3,730 | 440,400 | 3,730 |
| 2019-05-08 | 3,710 | 3,820 | 3,695 | 3,785 | 574,100 | 3,785 |
| 2019-05-07 | 3,900 | 3,925 | 3,770 | 3,780 | 538,900 | 3,780 |
| 2019-04-26 | 3,920 | 3,955 | 3,815 | 3,830 | 515,700 | 3,830 |
| 2019-04-25 | 3,885 | 3,970 | 3,880 | 3,930 | 713,000 | 3,930 |
| 2019-04-24 | 3,855 | 3,880 | 3,825 | 3,840 | 601,700 | 3,840 |
| 2019-04-23 | 3,830 | 3,830 | 3,765 | 3,805 | 435,100 | 3,805 |
| 2019-04-22 | 3,810 | 3,825 | 3,750 | 3,785 | 416,800 | 3,785 |
| 2019-04-19 | 3,835 | 3,885 | 3,770 | 3,775 | 753,300 | 3,775 |
| 2019-04-18 | 3,775 | 3,820 | 3,685 | 3,695 | 447,500 | 3,695 |
| 2019-04-17 | 3,785 | 3,805 | 3,730 | 3,790 | 822,900 | 3,790 |
| 2019-04-16 | 3,645 | 3,840 | 3,635 | 3,805 | 1,431,500 | 3,805 |
| 2019-04-15 | 3,600 | 3,620 | 3,520 | 3,585 | 763,400 | 3,585 |
| 2019-04-12 | 3,545 | 3,580 | 3,470 | 3,560 | 1,022,700 | 3,560 |
| 2019-04-11 | 3,605 | 3,615 | 3,540 | 3,570 | 959,000 | 3,570 |
| 2019-04-10 | 3,675 | 3,685 | 3,605 | 3,640 | 566,200 | 3,640 |
| 2019-04-09 | 3,685 | 3,710 | 3,640 | 3,705 | 506,100 | 3,705 |
| 2019-04-08 | 3,755 | 3,755 | 3,680 | 3,695 | 410,900 | 3,695 |
| 2019-04-05 | 3,725 | 3,760 | 3,670 | 3,735 | 552,700 | 3,735 |
| 2019-04-04 | 3,745 | 3,785 | 3,700 | 3,740 | 699,600 | 3,740 |
| 2019-04-03 | 3,705 | 3,785 | 3,655 | 3,755 | 915,400 | 3,755 |
| 2019-04-02 | 3,910 | 3,910 | 3,690 | 3,690 | 1,350,600 | 3,690 |
| 2019-04-01 | 3,970 | 3,985 | 3,880 | 3,900 | 847,600 | 3,900 |
| 2019-03-29 | 3,950 | 3,960 | 3,850 | 3,880 | 799,200 | 3,880 |
| 2019-03-28 | 3,890 | 3,910 | 3,800 | 3,910 | 818,900 | 3,910 |
| 2019-03-27 | 3,865 | 3,895 | 3,815 | 3,885 | 781,200 | 3,885 |
| 2019-03-26 | 3,830 | 3,960 | 3,815 | 3,925 | 1,179,300 | 3,925 |
| 2019-03-25 | 3,850 | 3,870 | 3,770 | 3,790 | 1,516,200 | 3,790 |
| 2019-03-22 | 3,765 | 4,060 | 3,745 | 3,970 | 2,562,600 | 3,970 |
| 2019-03-20 | 3,635 | 3,745 | 3,615 | 3,705 | 1,074,700 | 3,705 |
| 2019-03-19 | 3,620 | 3,655 | 3,550 | 3,600 | 747,600 | 3,600 |
| 2019-03-18 | 3,560 | 3,610 | 3,535 | 3,605 | 924,400 | 3,605 |
| 2019-03-15 | 3,500 | 3,595 | 3,495 | 3,585 | 1,361,100 | 3,585 |
| 2019-03-14 | 3,410 | 3,475 | 3,400 | 3,440 | 1,170,600 | 3,440 |
| 2019-03-13 | 3,310 | 3,410 | 3,310 | 3,360 | 852,900 | 3,360 |
| 2019-03-12 | 3,275 | 3,300 | 3,260 | 3,285 | 574,300 | 3,285 |
| 2019-03-11 | 3,290 | 3,310 | 3,255 | 3,270 | 933,100 | 3,270 |
| 2019-03-08 | 3,240 | 3,275 | 3,185 | 3,215 | 890,800 | 3,215 |
| 2019-03-07 | 3,285 | 3,285 | 3,235 | 3,265 | 853,400 | 3,265 |
| 2019-03-06 | 3,280 | 3,360 | 3,280 | 3,350 | 427,700 | 3,350 |
| 2019-03-05 | 3,300 | 3,300 | 3,225 | 3,270 | 414,100 | 3,270 |
| 2019-03-04 | 3,355 | 3,370 | 3,285 | 3,325 | 374,100 | 3,325 |
| 2019-03-01 | 3,325 | 3,375 | 3,315 | 3,340 | 328,500 | 3,340 |
| 2019-02-28 | 3,330 | 3,345 | 3,265 | 3,280 | 369,900 | 3,280 |
| 2019-02-27 | 3,325 | 3,390 | 3,325 | 3,335 | 338,300 | 3,335 |
| 2019-02-26 | 3,390 | 3,415 | 3,285 | 3,295 | 365,700 | 3,295 |
| 2019-02-25 | 3,320 | 3,425 | 3,315 | 3,370 | 763,700 | 3,370 |
| 2019-02-22 | 3,205 | 3,275 | 3,205 | 3,270 | 723,700 | 3,270 |
| 2019-02-21 | 3,135 | 3,205 | 3,120 | 3,185 | 455,500 | 3,185 |
| 2019-02-20 | 3,260 | 3,295 | 3,145 | 3,170 | 802,000 | 3,170 |
| 2019-02-19 | 3,235 | 3,275 | 3,195 | 3,265 | 719,600 | 3,265 |
| 2019-02-18 | 3,230 | 3,250 | 3,140 | 3,215 | 1,099,500 | 3,215 |
| 2019-02-15 | 3,280 | 3,345 | 3,270 | 3,285 | 533,200 | 3,285 |
| 2019-02-14 | 3,340 | 3,415 | 3,310 | 3,315 | 465,300 | 3,315 |
| 2019-02-13 | 3,350 | 3,405 | 3,330 | 3,380 | 397,700 | 3,380 |
| 2019-02-12 | 3,250 | 3,385 | 3,220 | 3,345 | 636,000 | 3,345 |
| 2019-02-08 | 3,305 | 3,340 | 3,215 | 3,230 | 797,100 | 3,230 |
| 2019-02-07 | 3,390 | 3,455 | 3,325 | 3,335 | 1,342,600 | 3,335 |
| 2019-02-06 | 3,320 | 3,490 | 3,295 | 3,400 | 1,728,900 | 3,400 |
| 2019-02-05 | 3,620 | 3,620 | 3,490 | 3,495 | 662,400 | 3,495 |
| 2019-02-04 | 3,595 | 3,640 | 3,545 | 3,625 | 656,700 | 3,625 |
| 2019-02-01 | 3,585 | 3,630 | 3,555 | 3,585 | 649,600 | 3,585 |
| 2019-01-31 | 3,645 | 3,670 | 3,585 | 3,600 | 848,700 | 3,600 |
| 2019-01-30 | 3,570 | 3,580 | 3,525 | 3,575 | 969,600 | 3,575 |
| 2019-01-29 | 3,525 | 3,585 | 3,440 | 3,570 | 822,400 | 3,570 |
| 2019-01-28 | 3,540 | 3,560 | 3,515 | 3,530 | 559,200 | 3,530 |
| 2019-01-25 | 3,475 | 3,525 | 3,455 | 3,495 | 668,900 | 3,495 |
| 2019-01-24 | 3,390 | 3,470 | 3,370 | 3,450 | 720,700 | 3,450 |
| 2019-01-23 | 3,335 | 3,440 | 3,315 | 3,405 | 664,000 | 3,405 |
| 2019-01-22 | 3,475 | 3,480 | 3,385 | 3,385 | 692,300 | 3,385 |
| 2019-01-21 | 3,505 | 3,580 | 3,450 | 3,475 | 954,300 | 3,475 |
| 2019-01-18 | 3,470 | 3,485 | 3,385 | 3,425 | 1,107,700 | 3,425 |
| 2019-01-17 | 3,345 | 3,430 | 3,315 | 3,415 | 811,100 | 3,415 |
| 2019-01-16 | 3,380 | 3,410 | 3,280 | 3,290 | 602,600 | 3,290 |
| 2019-01-15 | 3,235 | 3,355 | 3,230 | 3,340 | 776,900 | 3,340 |
| 2019-01-11 | 3,290 | 3,325 | 3,190 | 3,205 | 419,100 | 3,205 |
| 2019-01-10 | 3,255 | 3,280 | 3,200 | 3,240 | 618,300 | 3,240 |
| 2019-01-09 | 3,310 | 3,350 | 3,225 | 3,325 | 916,300 | 3,325 |
| 2019-01-08 | 3,220 | 3,310 | 3,185 | 3,255 | 1,122,300 | 3,255 |
| 2019-01-07 | 3,050 | 3,160 | 3,040 | 3,130 | 733,700 | 3,130 |
| 2019-01-04 | 2,901 | 3,010 | 2,887 | 2,964 | 743,000 | 2,964 |
分割・併合履歴 ： [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株
