9766 コナミグループ(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 | 4,515 | 4,530 | 4,475 | 4,485 | 660,300 | 4,485 |
| 2019-12-27 | 4,520 | 4,550 | 4,500 | 4,500 | 318,900 | 4,500 |
| 2019-12-26 | 4,510 | 4,545 | 4,505 | 4,535 | 250,100 | 4,535 |
| 2019-12-25 | 4,565 | 4,565 | 4,515 | 4,540 | 247,700 | 4,540 |
| 2019-12-24 | 4,535 | 4,570 | 4,535 | 4,555 | 366,900 | 4,555 |
| 2019-12-23 | 4,515 | 4,570 | 4,515 | 4,540 | 302,800 | 4,540 |
| 2019-12-20 | 4,475 | 4,515 | 4,450 | 4,500 | 585,500 | 4,500 |
| 2019-12-19 | 4,485 | 4,500 | 4,430 | 4,435 | 402,700 | 4,435 |
| 2019-12-18 | 4,560 | 4,570 | 4,500 | 4,515 | 417,700 | 4,515 |
| 2019-12-17 | 4,505 | 4,610 | 4,485 | 4,560 | 849,200 | 4,560 |
| 2019-12-16 | 4,600 | 4,610 | 4,455 | 4,470 | 1,124,900 | 4,470 |
| 2019-12-13 | 4,615 | 4,630 | 4,540 | 4,595 | 1,408,800 | 4,595 |
| 2019-12-12 | 4,745 | 4,755 | 4,595 | 4,610 | 965,500 | 4,610 |
| 2019-12-11 | 4,870 | 4,890 | 4,765 | 4,780 | 497,300 | 4,780 |
| 2019-12-10 | 4,735 | 4,860 | 4,735 | 4,850 | 585,300 | 4,850 |
| 2019-12-09 | 4,760 | 4,775 | 4,705 | 4,730 | 451,700 | 4,730 |
| 2019-12-06 | 4,850 | 4,850 | 4,745 | 4,750 | 352,400 | 4,750 |
| 2019-12-05 | 4,865 | 4,870 | 4,780 | 4,800 | 401,800 | 4,800 |
| 2019-12-04 | 4,795 | 4,830 | 4,785 | 4,810 | 639,600 | 4,810 |
| 2019-12-03 | 4,805 | 4,840 | 4,770 | 4,780 | 446,800 | 4,780 |
| 2019-12-02 | 4,855 | 4,900 | 4,845 | 4,860 | 281,000 | 4,860 |
| 2019-11-29 | 4,895 | 4,960 | 4,810 | 4,820 | 757,500 | 4,820 |
| 2019-11-28 | 4,850 | 4,860 | 4,805 | 4,825 | 418,000 | 4,825 |
| 2019-11-27 | 4,880 | 4,880 | 4,840 | 4,870 | 337,800 | 4,870 |
| 2019-11-26 | 4,910 | 4,920 | 4,835 | 4,850 | 612,700 | 4,850 |
| 2019-11-25 | 4,860 | 4,905 | 4,840 | 4,900 | 504,600 | 4,900 |
| 2019-11-22 | 4,755 | 4,855 | 4,750 | 4,835 | 569,800 | 4,835 |
| 2019-11-21 | 4,850 | 4,855 | 4,710 | 4,750 | 629,500 | 4,750 |
| 2019-11-20 | 4,835 | 4,905 | 4,835 | 4,880 | 399,200 | 4,880 |
| 2019-11-19 | 4,880 | 4,920 | 4,810 | 4,820 | 442,500 | 4,820 |
| 2019-11-18 | 4,810 | 4,840 | 4,790 | 4,840 | 529,400 | 4,840 |
| 2019-11-15 | 4,750 | 4,850 | 4,745 | 4,835 | 829,000 | 4,835 |
| 2019-11-14 | 4,725 | 4,745 | 4,705 | 4,720 | 404,600 | 4,720 |
| 2019-11-13 | 4,690 | 4,740 | 4,665 | 4,725 | 548,100 | 4,725 |
| 2019-11-12 | 4,685 | 4,745 | 4,670 | 4,700 | 600,200 | 4,700 |
| 2019-11-11 | 4,670 | 4,725 | 4,635 | 4,635 | 585,900 | 4,635 |
| 2019-11-08 | 4,625 | 4,655 | 4,585 | 4,635 | 1,129,700 | 4,635 |
| 2019-11-07 | 4,570 | 4,635 | 4,565 | 4,590 | 1,049,500 | 4,590 |
| 2019-11-06 | 4,760 | 4,780 | 4,705 | 4,710 | 904,100 | 4,710 |
| 2019-11-05 | 4,950 | 4,950 | 4,670 | 4,700 | 1,718,100 | 4,700 |
| 2019-11-01 | 4,905 | 5,100 | 4,820 | 5,090 | 1,144,400 | 5,090 |
| 2019-10-31 | 4,795 | 4,810 | 4,745 | 4,770 | 919,100 | 4,770 |
| 2019-10-30 | 4,790 | 4,845 | 4,755 | 4,760 | 1,245,400 | 4,760 |
| 2019-10-29 | 4,915 | 4,920 | 4,810 | 4,815 | 735,300 | 4,815 |
| 2019-10-28 | 4,905 | 4,905 | 4,870 | 4,890 | 395,000 | 4,890 |
| 2019-10-25 | 4,950 | 4,970 | 4,930 | 4,940 | 464,300 | 4,940 |
| 2019-10-24 | 4,950 | 4,980 | 4,925 | 4,970 | 404,800 | 4,970 |
| 2019-10-23 | 4,935 | 4,970 | 4,885 | 4,925 | 517,300 | 4,925 |
| 2019-10-21 | 4,895 | 4,965 | 4,895 | 4,910 | 354,900 | 4,910 |
| 2019-10-18 | 4,900 | 4,940 | 4,865 | 4,880 | 456,200 | 4,880 |
| 2019-10-17 | 4,955 | 4,985 | 4,920 | 4,930 | 507,500 | 4,930 |
| 2019-10-16 | 5,040 | 5,040 | 4,950 | 4,975 | 581,900 | 4,975 |
| 2019-10-15 | 5,040 | 5,040 | 4,980 | 5,000 | 464,800 | 5,000 |
| 2019-10-11 | 5,110 | 5,120 | 4,970 | 5,020 | 561,300 | 5,020 |
| 2019-10-10 | 5,140 | 5,150 | 5,050 | 5,060 | 302,900 | 5,060 |
| 2019-10-09 | 5,140 | 5,190 | 5,100 | 5,140 | 329,500 | 5,140 |
| 2019-10-08 | 5,100 | 5,140 | 5,060 | 5,090 | 391,400 | 5,090 |
| 2019-10-07 | 5,000 | 5,050 | 4,960 | 5,010 | 290,300 | 5,010 |
| 2019-10-04 | 4,995 | 5,060 | 4,995 | 5,010 | 356,400 | 5,010 |
| 2019-10-03 | 4,980 | 5,030 | 4,955 | 5,000 | 580,600 | 5,000 |
| 2019-10-02 | 5,130 | 5,180 | 5,060 | 5,070 | 350,600 | 5,070 |
| 2019-10-01 | 5,210 | 5,240 | 5,110 | 5,120 | 505,400 | 5,120 |
| 2019-09-30 | 5,160 | 5,230 | 5,140 | 5,220 | 650,100 | 5,220 |
| 2019-09-27 | 5,200 | 5,200 | 5,090 | 5,150 | 531,600 | 5,150 |
| 2019-09-26 | 5,180 | 5,270 | 5,160 | 5,260 | 535,700 | 5,260 |
| 2019-09-25 | 5,160 | 5,200 | 5,110 | 5,200 | 462,300 | 5,200 |
| 2019-09-24 | 5,160 | 5,220 | 5,150 | 5,190 | 432,800 | 5,190 |
| 2019-09-20 | 5,080 | 5,160 | 5,050 | 5,160 | 551,400 | 5,160 |
| 2019-09-19 | 5,060 | 5,100 | 5,000 | 5,020 | 305,000 | 5,020 |
| 2019-09-18 | 4,960 | 5,060 | 4,960 | 5,010 | 417,800 | 5,010 |
| 2019-09-17 | 4,960 | 4,985 | 4,905 | 4,970 | 504,700 | 4,970 |
| 2019-09-13 | 4,945 | 4,970 | 4,880 | 4,945 | 1,230,800 | 4,945 |
| 2019-09-12 | 4,980 | 4,985 | 4,870 | 4,875 | 746,000 | 4,875 |
| 2019-09-11 | 4,880 | 4,960 | 4,780 | 4,920 | 579,600 | 4,920 |
| 2019-09-10 | 5,060 | 5,060 | 4,875 | 4,880 | 653,000 | 4,880 |
| 2019-09-09 | 5,060 | 5,120 | 5,050 | 5,110 | 516,500 | 5,110 |
| 2019-09-06 | 4,985 | 5,040 | 4,955 | 5,030 | 634,100 | 5,030 |
| 2019-09-05 | 4,880 | 4,990 | 4,870 | 4,970 | 794,900 | 4,970 |
| 2019-09-04 | 4,875 | 4,890 | 4,785 | 4,825 | 411,400 | 4,825 |
| 2019-09-03 | 4,865 | 4,865 | 4,815 | 4,855 | 371,600 | 4,855 |
| 2019-09-02 | 4,815 | 4,845 | 4,805 | 4,830 | 403,400 | 4,830 |
| 2019-08-30 | 4,815 | 4,835 | 4,765 | 4,815 | 622,200 | 4,815 |
| 2019-08-29 | 4,740 | 4,775 | 4,690 | 4,745 | 442,100 | 4,745 |
| 2019-08-28 | 4,675 | 4,745 | 4,675 | 4,735 | 443,000 | 4,735 |
| 2019-08-27 | 4,680 | 4,725 | 4,665 | 4,690 | 313,400 | 4,690 |
| 2019-08-26 | 4,600 | 4,670 | 4,585 | 4,645 | 537,800 | 4,645 |
| 2019-08-23 | 4,595 | 4,675 | 4,580 | 4,670 | 320,000 | 4,670 |
| 2019-08-22 | 4,660 | 4,680 | 4,615 | 4,625 | 382,700 | 4,625 |
| 2019-08-21 | 4,580 | 4,640 | 4,575 | 4,615 | 386,100 | 4,615 |
| 2019-08-20 | 4,555 | 4,630 | 4,555 | 4,585 | 495,300 | 4,585 |
| 2019-08-19 | 4,505 | 4,545 | 4,500 | 4,510 | 390,100 | 4,510 |
| 2019-08-16 | 4,345 | 4,465 | 4,345 | 4,445 | 446,100 | 4,445 |
| 2019-08-15 | 4,420 | 4,430 | 4,365 | 4,390 | 549,300 | 4,390 |
| 2019-08-14 | 4,435 | 4,465 | 4,405 | 4,445 | 563,200 | 4,445 |
| 2019-08-13 | 4,415 | 4,465 | 4,385 | 4,410 | 639,000 | 4,410 |
| 2019-08-09 | 4,465 | 4,525 | 4,435 | 4,460 | 768,400 | 4,460 |
| 2019-08-08 | 4,465 | 4,510 | 4,455 | 4,455 | 529,600 | 4,455 |
| 2019-08-07 | 4,520 | 4,580 | 4,485 | 4,490 | 677,200 | 4,490 |
| 2019-08-06 | 4,615 | 4,615 | 4,460 | 4,535 | 1,044,900 | 4,535 |
| 2019-08-05 | 4,635 | 4,795 | 4,625 | 4,720 | 1,023,100 | 4,720 |
| 2019-08-02 | 4,505 | 4,675 | 4,490 | 4,650 | 1,549,900 | 4,650 |
| 2019-08-01 | 4,655 | 4,665 | 4,515 | 4,570 | 801,600 | 4,570 |
| 2019-07-31 | 4,555 | 4,645 | 4,545 | 4,640 | 625,800 | 4,640 |
| 2019-07-30 | 4,590 | 4,630 | 4,575 | 4,605 | 359,600 | 4,605 |
| 2019-07-29 | 4,560 | 4,605 | 4,535 | 4,570 | 436,500 | 4,570 |
| 2019-07-26 | 4,570 | 4,590 | 4,535 | 4,550 | 459,700 | 4,550 |
| 2019-07-25 | 4,520 | 4,565 | 4,485 | 4,520 | 602,800 | 4,520 |
| 2019-07-24 | 4,605 | 4,610 | 4,565 | 4,570 | 477,900 | 4,570 |
| 2019-07-23 | 4,610 | 4,660 | 4,600 | 4,620 | 239,900 | 4,620 |
| 2019-07-22 | 4,655 | 4,665 | 4,605 | 4,620 | 357,500 | 4,620 |
| 2019-07-19 | 4,635 | 4,700 | 4,620 | 4,690 | 344,400 | 4,690 |
| 2019-07-18 | 4,715 | 4,755 | 4,625 | 4,645 | 512,100 | 4,645 |
| 2019-07-17 | 4,770 | 4,775 | 4,720 | 4,745 | 309,200 | 4,745 |
| 2019-07-16 | 4,820 | 4,830 | 4,755 | 4,790 | 286,200 | 4,790 |
| 2019-07-12 | 4,955 | 4,960 | 4,850 | 4,855 | 380,100 | 4,855 |
| 2019-07-11 | 4,890 | 4,935 | 4,850 | 4,930 | 336,800 | 4,930 |
| 2019-07-10 | 4,885 | 4,950 | 4,870 | 4,895 | 526,700 | 4,895 |
| 2019-07-09 | 4,850 | 4,875 | 4,815 | 4,850 | 469,000 | 4,850 |
| 2019-07-08 | 4,865 | 4,895 | 4,805 | 4,815 | 520,900 | 4,815 |
| 2019-07-05 | 4,915 | 4,925 | 4,885 | 4,900 | 321,000 | 4,900 |
| 2019-07-04 | 4,965 | 4,980 | 4,885 | 4,910 | 416,300 | 4,910 |
| 2019-07-03 | 4,985 | 5,060 | 4,925 | 4,960 | 764,900 | 4,960 |
| 2019-07-02 | 5,080 | 5,120 | 5,050 | 5,080 | 493,100 | 5,080 |
| 2019-07-01 | 5,080 | 5,140 | 5,050 | 5,130 | 397,600 | 5,130 |
| 2019-06-28 | 5,040 | 5,080 | 5,010 | 5,050 | 532,300 | 5,050 |
| 2019-06-27 | 5,050 | 5,090 | 5,040 | 5,070 | 303,100 | 5,070 |
| 2019-06-26 | 5,050 | 5,100 | 5,030 | 5,100 | 274,400 | 5,100 |
| 2019-06-25 | 5,100 | 5,140 | 5,060 | 5,090 | 252,500 | 5,090 |
| 2019-06-24 | 5,100 | 5,130 | 5,060 | 5,120 | 173,800 | 5,120 |
| 2019-06-21 | 5,090 | 5,180 | 5,040 | 5,130 | 653,100 | 5,130 |
| 2019-06-20 | 5,060 | 5,140 | 5,050 | 5,110 | 353,400 | 5,110 |
| 2019-06-19 | 5,060 | 5,080 | 5,010 | 5,010 | 349,100 | 5,010 |
| 2019-06-18 | 5,160 | 5,160 | 5,050 | 5,050 | 273,300 | 5,050 |
| 2019-06-17 | 5,150 | 5,170 | 5,100 | 5,130 | 264,800 | 5,130 |
| 2019-06-14 | 5,190 | 5,190 | 5,130 | 5,150 | 610,900 | 5,150 |
| 2019-06-13 | 5,110 | 5,150 | 5,080 | 5,120 | 245,300 | 5,120 |
| 2019-06-12 | 5,100 | 5,160 | 5,100 | 5,110 | 457,000 | 5,110 |
| 2019-06-11 | 5,120 | 5,130 | 5,050 | 5,050 | 194,400 | 5,050 |
| 2019-06-10 | 5,190 | 5,190 | 5,100 | 5,140 | 492,100 | 5,140 |
| 2019-06-07 | 5,120 | 5,170 | 5,090 | 5,130 | 231,200 | 5,130 |
| 2019-06-06 | 5,050 | 5,160 | 5,030 | 5,100 | 411,200 | 5,100 |
| 2019-06-05 | 5,050 | 5,070 | 4,965 | 5,020 | 459,400 | 5,020 |
| 2019-06-04 | 5,170 | 5,170 | 5,020 | 5,050 | 535,700 | 5,050 |
| 2019-06-03 | 5,070 | 5,180 | 5,050 | 5,180 | 435,800 | 5,180 |
| 2019-05-31 | 5,110 | 5,170 | 5,070 | 5,120 | 496,500 | 5,120 |
| 2019-05-30 | 5,150 | 5,170 | 5,110 | 5,160 | 314,700 | 5,160 |
| 2019-05-29 | 5,100 | 5,180 | 5,090 | 5,140 | 395,800 | 5,140 |
| 2019-05-28 | 5,160 | 5,170 | 5,050 | 5,120 | 733,900 | 5,120 |
| 2019-05-27 | 5,230 | 5,230 | 5,130 | 5,170 | 191,100 | 5,170 |
| 2019-05-24 | 5,240 | 5,250 | 5,110 | 5,190 | 510,800 | 5,190 |
| 2019-05-23 | 5,170 | 5,250 | 5,170 | 5,230 | 422,900 | 5,230 |
| 2019-05-22 | 5,090 | 5,170 | 5,070 | 5,160 | 358,800 | 5,160 |
| 2019-05-21 | 5,110 | 5,140 | 5,020 | 5,050 | 360,700 | 5,050 |
| 2019-05-20 | 5,000 | 5,140 | 5,000 | 5,110 | 408,900 | 5,110 |
| 2019-05-17 | 4,845 | 5,020 | 4,845 | 4,975 | 466,800 | 4,975 |
| 2019-05-16 | 4,835 | 4,850 | 4,785 | 4,795 | 536,800 | 4,795 |
| 2019-05-15 | 4,905 | 4,915 | 4,800 | 4,850 | 554,800 | 4,850 |
| 2019-05-14 | 5,000 | 5,020 | 4,890 | 4,895 | 545,400 | 4,895 |
| 2019-05-13 | 4,960 | 5,060 | 4,950 | 5,040 | 335,200 | 5,040 |
| 2019-05-10 | 4,845 | 5,020 | 4,800 | 4,980 | 793,500 | 4,980 |
| 2019-05-09 | 4,885 | 4,910 | 4,815 | 4,845 | 402,400 | 4,845 |
| 2019-05-08 | 4,910 | 4,960 | 4,880 | 4,930 | 434,200 | 4,930 |
| 2019-05-07 | 5,000 | 5,040 | 4,920 | 4,930 | 554,900 | 4,930 |
| 2019-04-26 | 5,080 | 5,110 | 5,040 | 5,060 | 302,800 | 5,060 |
| 2019-04-25 | 5,060 | 5,150 | 5,060 | 5,120 | 327,200 | 5,120 |
| 2019-04-24 | 5,080 | 5,130 | 5,050 | 5,090 | 441,000 | 5,090 |
| 2019-04-23 | 5,090 | 5,100 | 5,010 | 5,030 | 360,600 | 5,030 |
| 2019-04-22 | 4,975 | 5,070 | 4,970 | 5,060 | 333,500 | 5,060 |
| 2019-04-19 | 4,910 | 4,990 | 4,900 | 4,955 | 488,800 | 4,955 |
| 2019-04-18 | 4,895 | 4,910 | 4,795 | 4,810 | 362,700 | 4,810 |
| 2019-04-17 | 4,845 | 4,905 | 4,820 | 4,875 | 403,700 | 4,875 |
| 2019-04-16 | 4,850 | 4,900 | 4,850 | 4,875 | 355,400 | 4,875 |
| 2019-04-15 | 4,835 | 4,885 | 4,810 | 4,870 | 293,600 | 4,870 |
| 2019-04-12 | 4,810 | 4,815 | 4,730 | 4,800 | 604,800 | 4,800 |
| 2019-04-11 | 4,735 | 4,780 | 4,730 | 4,755 | 436,100 | 4,755 |
| 2019-04-10 | 4,800 | 4,835 | 4,740 | 4,755 | 408,900 | 4,755 |
| 2019-04-09 | 4,865 | 4,885 | 4,845 | 4,850 | 290,000 | 4,850 |
| 2019-04-08 | 4,960 | 4,960 | 4,860 | 4,865 | 401,600 | 4,865 |
| 2019-04-05 | 4,915 | 4,945 | 4,885 | 4,905 | 431,000 | 4,905 |
| 2019-04-04 | 4,850 | 4,895 | 4,840 | 4,880 | 357,100 | 4,880 |
| 2019-04-03 | 4,800 | 4,875 | 4,760 | 4,855 | 645,100 | 4,855 |
| 2019-04-02 | 4,895 | 4,895 | 4,825 | 4,835 | 555,400 | 4,835 |
| 2019-04-01 | 4,865 | 4,895 | 4,815 | 4,850 | 608,800 | 4,850 |
| 2019-03-29 | 4,870 | 4,880 | 4,795 | 4,805 | 610,100 | 4,805 |
| 2019-03-28 | 4,880 | 4,895 | 4,825 | 4,865 | 645,400 | 4,865 |
| 2019-03-27 | 4,885 | 4,945 | 4,880 | 4,925 | 616,300 | 4,925 |
| 2019-03-26 | 4,850 | 4,905 | 4,845 | 4,885 | 687,300 | 4,885 |
| 2019-03-25 | 4,840 | 4,850 | 4,800 | 4,850 | 612,100 | 4,850 |
| 2019-03-22 | 4,870 | 4,910 | 4,830 | 4,905 | 543,400 | 4,905 |
| 2019-03-20 | 4,730 | 4,815 | 4,715 | 4,810 | 571,300 | 4,810 |
| 2019-03-19 | 4,825 | 4,845 | 4,745 | 4,750 | 447,600 | 4,750 |
| 2019-03-18 | 4,800 | 4,865 | 4,800 | 4,855 | 328,900 | 4,855 |
| 2019-03-15 | 4,800 | 4,805 | 4,745 | 4,765 | 535,800 | 4,765 |
| 2019-03-14 | 4,755 | 4,760 | 4,720 | 4,740 | 499,000 | 4,740 |
| 2019-03-13 | 4,685 | 4,735 | 4,680 | 4,720 | 421,000 | 4,720 |
| 2019-03-12 | 4,615 | 4,730 | 4,615 | 4,720 | 657,600 | 4,720 |
| 2019-03-11 | 4,560 | 4,575 | 4,480 | 4,545 | 403,400 | 4,545 |
| 2019-03-08 | 4,680 | 4,690 | 4,580 | 4,600 | 1,097,700 | 4,600 |
| 2019-03-07 | 4,670 | 4,700 | 4,650 | 4,695 | 647,800 | 4,695 |
| 2019-03-06 | 4,675 | 4,710 | 4,665 | 4,695 | 358,500 | 4,695 |
| 2019-03-05 | 4,655 | 4,675 | 4,645 | 4,665 | 223,800 | 4,665 |
| 2019-03-04 | 4,705 | 4,710 | 4,665 | 4,670 | 427,600 | 4,670 |
| 2019-03-01 | 4,610 | 4,715 | 4,610 | 4,690 | 495,300 | 4,690 |
| 2019-02-28 | 4,610 | 4,620 | 4,560 | 4,595 | 473,700 | 4,595 |
| 2019-02-27 | 4,565 | 4,610 | 4,565 | 4,580 | 511,700 | 4,580 |
| 2019-02-26 | 4,595 | 4,595 | 4,480 | 4,515 | 389,500 | 4,515 |
| 2019-02-25 | 4,550 | 4,610 | 4,530 | 4,565 | 491,400 | 4,565 |
| 2019-02-22 | 4,475 | 4,520 | 4,455 | 4,505 | 464,100 | 4,505 |
| 2019-02-21 | 4,420 | 4,465 | 4,380 | 4,445 | 454,600 | 4,445 |
| 2019-02-20 | 4,485 | 4,510 | 4,425 | 4,455 | 443,400 | 4,455 |
| 2019-02-19 | 4,505 | 4,535 | 4,470 | 4,505 | 400,800 | 4,505 |
| 2019-02-18 | 4,550 | 4,550 | 4,455 | 4,515 | 380,600 | 4,515 |
| 2019-02-15 | 4,435 | 4,545 | 4,360 | 4,430 | 765,700 | 4,430 |
| 2019-02-14 | 4,495 | 4,560 | 4,465 | 4,470 | 451,100 | 4,470 |
| 2019-02-13 | 4,400 | 4,515 | 4,395 | 4,470 | 614,700 | 4,470 |
| 2019-02-12 | 4,325 | 4,425 | 4,325 | 4,385 | 652,900 | 4,385 |
| 2019-02-08 | 4,340 | 4,405 | 4,300 | 4,325 | 894,400 | 4,325 |
| 2019-02-07 | 4,570 | 4,580 | 4,405 | 4,410 | 591,600 | 4,410 |
| 2019-02-06 | 4,620 | 4,640 | 4,565 | 4,610 | 408,700 | 4,610 |
| 2019-02-05 | 4,610 | 4,640 | 4,570 | 4,590 | 476,000 | 4,590 |
| 2019-02-04 | 4,665 | 4,715 | 4,580 | 4,590 | 750,300 | 4,590 |
| 2019-02-01 | 4,700 | 4,770 | 4,560 | 4,605 | 1,141,900 | 4,605 |
| 2019-01-31 | 5,090 | 5,090 | 4,985 | 5,010 | 439,900 | 5,010 |
| 2019-01-30 | 5,060 | 5,070 | 5,010 | 5,030 | 385,200 | 5,030 |
| 2019-01-29 | 5,020 | 5,070 | 4,985 | 5,070 | 484,400 | 5,070 |
| 2019-01-28 | 5,080 | 5,080 | 5,000 | 5,020 | 301,900 | 5,020 |
| 2019-01-25 | 5,020 | 5,120 | 5,020 | 5,100 | 366,400 | 5,100 |
| 2019-01-24 | 5,050 | 5,050 | 5,000 | 5,050 | 222,400 | 5,050 |
| 2019-01-23 | 5,000 | 5,080 | 4,990 | 5,080 | 421,800 | 5,080 |
| 2019-01-22 | 5,010 | 5,030 | 4,980 | 5,030 | 396,900 | 5,030 |
| 2019-01-21 | 5,080 | 5,080 | 4,945 | 4,955 | 355,300 | 4,955 |
| 2019-01-18 | 5,020 | 5,050 | 5,000 | 5,030 | 363,400 | 5,030 |
| 2019-01-17 | 4,995 | 5,040 | 4,940 | 4,965 | 369,100 | 4,965 |
| 2019-01-16 | 5,040 | 5,080 | 4,975 | 4,990 | 377,400 | 4,990 |
| 2019-01-15 | 4,855 | 4,970 | 4,855 | 4,970 | 433,600 | 4,970 |
| 2019-01-11 | 4,905 | 4,945 | 4,860 | 4,880 | 747,600 | 4,880 |
| 2019-01-10 | 4,945 | 4,950 | 4,835 | 4,895 | 492,300 | 4,895 |
| 2019-01-09 | 4,960 | 5,040 | 4,950 | 4,980 | 370,200 | 4,980 |
| 2019-01-08 | 4,885 | 4,945 | 4,840 | 4,915 | 913,900 | 4,915 |
| 2019-01-07 | 4,860 | 4,905 | 4,820 | 4,825 | 611,200 | 4,825 |
| 2019-01-04 | 4,665 | 4,750 | 4,555 | 4,750 | 735,200 | 4,750 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株