9984 ソフトバンクグループ(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 | 4,760 | 4,783 | 4,713 | 4,756 | 10,309,300 | 4,756 |
| 2019-12-27 | 4,724 | 4,791 | 4,723 | 4,770 | 11,769,500 | 4,770 |
| 2019-12-26 | 4,642 | 4,715 | 4,631 | 4,701 | 8,905,400 | 4,701 |
| 2019-12-25 | 4,671 | 4,677 | 4,625 | 4,645 | 6,840,900 | 4,645 |
| 2019-12-24 | 4,608 | 4,704 | 4,603 | 4,680 | 11,253,100 | 4,680 |
| 2019-12-23 | 4,696 | 4,722 | 4,638 | 4,663 | 8,612,700 | 4,663 |
| 2019-12-20 | 4,665 | 4,723 | 4,655 | 4,674 | 16,110,400 | 4,674 |
| 2019-12-19 | 4,656 | 4,705 | 4,650 | 4,703 | 18,410,600 | 4,703 |
| 2019-12-18 | 4,556 | 4,650 | 4,550 | 4,607 | 19,255,900 | 4,607 |
| 2019-12-17 | 4,480 | 4,535 | 4,463 | 4,524 | 15,019,100 | 4,524 |
| 2019-12-16 | 4,400 | 4,486 | 4,396 | 4,456 | 12,199,500 | 4,456 |
| 2019-12-13 | 4,430 | 4,432 | 4,365 | 4,388 | 18,401,500 | 4,388 |
| 2019-12-12 | 4,298 | 4,353 | 4,265 | 4,334 | 12,387,600 | 4,334 |
| 2019-12-11 | 4,305 | 4,321 | 4,276 | 4,289 | 8,582,900 | 4,289 |
| 2019-12-10 | 4,308 | 4,317 | 4,248 | 4,295 | 11,371,900 | 4,295 |
| 2019-12-09 | 4,299 | 4,330 | 4,276 | 4,308 | 11,935,000 | 4,308 |
| 2019-12-06 | 4,260 | 4,275 | 4,233 | 4,257 | 10,043,400 | 4,257 |
| 2019-12-05 | 4,217 | 4,280 | 4,211 | 4,250 | 10,949,800 | 4,250 |
| 2019-12-04 | 4,135 | 4,209 | 4,135 | 4,200 | 11,366,300 | 4,200 |
| 2019-12-03 | 4,171 | 4,188 | 4,121 | 4,185 | 14,192,700 | 4,185 |
| 2019-12-02 | 4,263 | 4,272 | 4,236 | 4,236 | 8,547,200 | 4,236 |
| 2019-11-29 | 4,296 | 4,307 | 4,247 | 4,253 | 9,274,000 | 4,253 |
| 2019-11-28 | 4,250 | 4,284 | 4,241 | 4,268 | 9,661,100 | 4,268 |
| 2019-11-27 | 4,223 | 4,255 | 4,194 | 4,250 | 11,904,500 | 4,250 |
| 2019-11-26 | 4,250 | 4,290 | 4,190 | 4,211 | 24,907,100 | 4,211 |
| 2019-11-25 | 4,188 | 4,262 | 4,175 | 4,248 | 12,627,500 | 4,248 |
| 2019-11-22 | 4,102 | 4,210 | 4,101 | 4,154 | 11,081,300 | 4,154 |
| 2019-11-21 | 4,165 | 4,191 | 4,105 | 4,152 | 14,552,400 | 4,152 |
| 2019-11-20 | 4,262 | 4,317 | 4,220 | 4,220 | 13,221,600 | 4,220 |
| 2019-11-19 | 4,335 | 4,336 | 4,243 | 4,272 | 14,605,100 | 4,272 |
| 2019-11-18 | 4,213 | 4,359 | 4,213 | 4,330 | 14,041,700 | 4,330 |
| 2019-11-15 | 4,254 | 4,307 | 4,241 | 4,260 | 12,107,000 | 4,260 |
| 2019-11-14 | 4,373 | 4,373 | 4,254 | 4,289 | 15,613,400 | 4,289 |
| 2019-11-13 | 4,244 | 4,304 | 4,228 | 4,277 | 11,929,300 | 4,277 |
| 2019-11-12 | 4,267 | 4,276 | 4,192 | 4,274 | 16,635,300 | 4,274 |
| 2019-11-11 | 4,400 | 4,413 | 4,293 | 4,300 | 15,478,000 | 4,300 |
| 2019-11-08 | 4,324 | 4,406 | 4,298 | 4,344 | 28,948,300 | 4,344 |
| 2019-11-07 | 4,206 | 4,318 | 4,141 | 4,226 | 34,642,200 | 4,226 |
| 2019-11-06 | 4,364 | 4,364 | 4,260 | 4,322 | 13,668,400 | 4,322 |
| 2019-11-05 | 4,252 | 4,332 | 4,224 | 4,294 | 18,826,200 | 4,294 |
| 2019-11-01 | 4,125 | 4,206 | 4,111 | 4,192 | 12,020,600 | 4,192 |
| 2019-10-31 | 4,097 | 4,192 | 4,080 | 4,190 | 19,067,000 | 4,190 |
| 2019-10-30 | 4,150 | 4,155 | 4,022 | 4,040 | 18,568,000 | 4,040 |
| 2019-10-29 | 3,987 | 4,120 | 3,963 | 4,100 | 19,248,900 | 4,100 |
| 2019-10-28 | 4,051 | 4,073 | 3,996 | 3,996 | 11,629,500 | 3,996 |
| 2019-10-25 | 4,000 | 4,042 | 3,958 | 4,017 | 21,934,600 | 4,017 |
| 2019-10-24 | 4,157 | 4,170 | 4,057 | 4,067 | 19,881,200 | 4,067 |
| 2019-10-23 | 4,228 | 4,233 | 4,147 | 4,190 | 17,295,000 | 4,190 |
| 2019-10-21 | 4,263 | 4,308 | 4,187 | 4,298 | 11,728,700 | 4,298 |
| 2019-10-18 | 4,325 | 4,329 | 4,269 | 4,299 | 8,696,700 | 4,299 |
| 2019-10-17 | 4,250 | 4,327 | 4,215 | 4,295 | 12,434,200 | 4,295 |
| 2019-10-16 | 4,355 | 4,360 | 4,233 | 4,250 | 14,118,800 | 4,250 |
| 2019-10-15 | 4,200 | 4,309 | 4,179 | 4,258 | 15,015,800 | 4,258 |
| 2019-10-11 | 4,228 | 4,228 | 4,150 | 4,156 | 11,844,000 | 4,156 |
| 2019-10-10 | 4,125 | 4,240 | 4,125 | 4,190 | 10,685,300 | 4,190 |
| 2019-10-09 | 4,102 | 4,167 | 4,091 | 4,158 | 9,446,200 | 4,158 |
| 2019-10-08 | 4,162 | 4,223 | 4,142 | 4,191 | 11,561,500 | 4,191 |
| 2019-10-07 | 4,143 | 4,185 | 4,118 | 4,157 | 9,352,700 | 4,157 |
| 2019-10-04 | 4,210 | 4,210 | 4,115 | 4,120 | 14,382,800 | 4,120 |
| 2019-10-03 | 4,074 | 4,125 | 4,071 | 4,115 | 15,227,800 | 4,115 |
| 2019-10-02 | 4,210 | 4,242 | 4,145 | 4,200 | 17,754,400 | 4,200 |
| 2019-10-01 | 4,280 | 4,388 | 4,279 | 4,315 | 13,071,100 | 4,315 |
| 2019-09-30 | 4,214 | 4,267 | 4,197 | 4,240 | 19,144,400 | 4,240 |
| 2019-09-27 | 4,375 | 4,398 | 4,306 | 4,354 | 16,107,200 | 4,354 |
| 2019-09-26 | 4,410 | 4,504 | 4,407 | 4,441 | 14,852,300 | 4,441 |
| 2019-09-25 | 4,443 | 4,454 | 4,401 | 4,436 | 15,887,900 | 4,436 |
| 2019-09-24 | 4,592 | 4,607 | 4,535 | 4,540 | 15,594,500 | 4,540 |
| 2019-09-20 | 4,635 | 4,707 | 4,624 | 4,624 | 16,525,300 | 4,624 |
| 2019-09-19 | 4,582 | 4,690 | 4,582 | 4,616 | 13,167,700 | 4,616 |
| 2019-09-18 | 4,633 | 4,645 | 4,557 | 4,599 | 15,822,300 | 4,599 |
| 2019-09-17 | 4,700 | 4,740 | 4,596 | 4,690 | 17,723,100 | 4,690 |
| 2019-09-13 | 4,736 | 4,850 | 4,690 | 4,837 | 21,458,900 | 4,837 |
| 2019-09-12 | 4,725 | 4,763 | 4,615 | 4,687 | 14,899,800 | 4,687 |
| 2019-09-11 | 4,699 | 4,745 | 4,667 | 4,677 | 10,471,700 | 4,677 |
| 2019-09-10 | 4,685 | 4,829 | 4,670 | 4,711 | 14,102,100 | 4,711 |
| 2019-09-09 | 4,602 | 4,644 | 4,578 | 4,629 | 10,637,700 | 4,629 |
| 2019-09-06 | 4,712 | 4,740 | 4,602 | 4,668 | 18,820,800 | 4,668 |
| 2019-09-05 | 4,701 | 4,843 | 4,693 | 4,795 | 13,727,500 | 4,795 |
| 2019-09-04 | 4,702 | 4,729 | 4,652 | 4,703 | 8,793,400 | 4,703 |
| 2019-09-03 | 4,733 | 4,775 | 4,725 | 4,726 | 6,076,700 | 4,726 |
| 2019-09-02 | 4,777 | 4,777 | 4,716 | 4,754 | 8,182,500 | 4,754 |
| 2019-08-30 | 4,747 | 4,844 | 4,718 | 4,824 | 13,601,900 | 4,824 |
| 2019-08-29 | 4,700 | 4,715 | 4,657 | 4,688 | 11,242,000 | 4,688 |
| 2019-08-28 | 4,655 | 4,688 | 4,610 | 4,656 | 8,818,900 | 4,656 |
| 2019-08-27 | 4,650 | 4,683 | 4,627 | 4,647 | 10,606,300 | 4,647 |
| 2019-08-26 | 4,550 | 4,592 | 4,532 | 4,537 | 16,389,600 | 4,537 |
| 2019-08-23 | 4,701 | 4,782 | 4,680 | 4,738 | 10,346,700 | 4,738 |
| 2019-08-22 | 4,792 | 4,817 | 4,711 | 4,745 | 12,127,400 | 4,745 |
| 2019-08-21 | 4,856 | 4,880 | 4,767 | 4,796 | 16,031,800 | 4,796 |
| 2019-08-20 | 4,980 | 5,030 | 4,930 | 4,937 | 10,865,900 | 4,937 |
| 2019-08-19 | 4,925 | 4,993 | 4,913 | 4,980 | 9,001,600 | 4,980 |
| 2019-08-16 | 4,938 | 4,941 | 4,881 | 4,897 | 9,744,900 | 4,897 |
| 2019-08-15 | 4,824 | 4,954 | 4,814 | 4,952 | 17,842,200 | 4,952 |
| 2019-08-14 | 4,970 | 5,010 | 4,928 | 4,964 | 11,866,600 | 4,964 |
| 2019-08-13 | 4,930 | 4,930 | 4,852 | 4,895 | 13,162,500 | 4,895 |
| 2019-08-09 | 5,155 | 5,156 | 5,005 | 5,014 | 14,456,900 | 5,014 |
| 2019-08-08 | 5,284 | 5,313 | 5,035 | 5,047 | 21,514,100 | 5,047 |
| 2019-08-07 | 5,283 | 5,288 | 5,143 | 5,188 | 12,007,700 | 5,188 |
| 2019-08-06 | 5,056 | 5,250 | 5,052 | 5,200 | 22,062,200 | 5,200 |
| 2019-08-05 | 5,505 | 5,522 | 5,289 | 5,356 | 15,102,300 | 5,356 |
| 2019-08-02 | 5,520 | 5,612 | 5,485 | 5,549 | 14,706,000 | 5,549 |
| 2019-08-01 | 5,590 | 5,713 | 5,570 | 5,693 | 11,150,200 | 5,693 |
| 2019-07-31 | 5,637 | 5,696 | 5,576 | 5,628 | 13,256,700 | 5,628 |
| 2019-07-30 | 5,743 | 5,829 | 5,666 | 5,680 | 23,918,200 | 5,680 |
| 2019-07-29 | 5,845 | 5,886 | 5,717 | 5,885 | 21,938,100 | 5,885 |
| 2019-07-26 | 5,600 | 5,666 | 5,558 | 5,665 | 11,165,800 | 5,665 |
| 2019-07-25 | 5,699 | 5,734 | 5,604 | 5,604 | 14,236,200 | 5,604 |
| 2019-07-24 | 5,580 | 5,632 | 5,462 | 5,505 | 17,399,500 | 5,505 |
| 2019-07-23 | 5,315 | 5,470 | 5,288 | 5,450 | 15,440,800 | 5,450 |
| 2019-07-22 | 5,118 | 5,239 | 5,111 | 5,239 | 11,022,100 | 5,239 |
| 2019-07-19 | 4,990 | 5,115 | 4,990 | 5,091 | 9,068,200 | 5,091 |
| 2019-07-18 | 4,992 | 5,022 | 4,935 | 4,947 | 10,709,200 | 4,947 |
| 2019-07-17 | 5,190 | 5,190 | 4,981 | 5,069 | 13,208,800 | 5,069 |
| 2019-07-16 | 5,252 | 5,265 | 5,175 | 5,191 | 6,478,000 | 5,191 |
| 2019-07-12 | 5,272 | 5,293 | 5,227 | 5,254 | 8,091,200 | 5,254 |
| 2019-07-11 | 5,195 | 5,249 | 5,179 | 5,241 | 6,360,000 | 5,241 |
| 2019-07-10 | 5,203 | 5,245 | 5,174 | 5,182 | 7,529,800 | 5,182 |
| 2019-07-09 | 5,191 | 5,264 | 5,181 | 5,211 | 6,810,800 | 5,211 |
| 2019-07-08 | 5,267 | 5,267 | 5,171 | 5,187 | 8,736,100 | 5,187 |
| 2019-07-05 | 5,316 | 5,330 | 5,190 | 5,276 | 9,075,600 | 5,276 |
| 2019-07-04 | 5,219 | 5,353 | 5,190 | 5,350 | 11,307,200 | 5,350 |
| 2019-07-03 | 5,274 | 5,275 | 5,135 | 5,172 | 7,459,600 | 5,172 |
| 2019-07-02 | 5,240 | 5,267 | 5,206 | 5,242 | 6,786,800 | 5,242 |
| 2019-07-01 | 5,278 | 5,281 | 5,178 | 5,227 | 8,181,600 | 5,227 |
| 2019-06-28 | 5,152 | 5,184 | 5,134 | 5,165 | 8,177,700 | 5,165 |
| 2019-06-27 | 5,088 | 5,215 | 5,073 | 5,201 | 10,229,700 | 5,201 |
| 2019-06-26 | 5,050 | 5,078 | 5,007 | 5,027 | 6,838,800 | 5,027 |
| 2019-06-25 | 5,161 | 5,165 | 5,052 | 5,099 | 7,889,600 | 5,099 |
| 2019-06-24 | 10,160 | 10,370 | 10,155 | 10,305 | 3,157,700 | 5,152.50 |
| 2019-06-21 | 10,600 | 10,640 | 10,245 | 10,250 | 6,374,000 | 5,125 |
| 2019-06-20 | 10,345 | 10,535 | 10,230 | 10,515 | 6,456,000 | 5,257.50 |
| 2019-06-19 | 10,190 | 10,260 | 10,080 | 10,250 | 6,434,900 | 5,125 |
| 2019-06-18 | 10,220 | 10,235 | 9,821 | 9,853 | 6,106,700 | 4,926.50 |
| 2019-06-17 | 10,110 | 10,275 | 10,080 | 10,190 | 4,943,600 | 5,095 |
| 2019-06-14 | 9,950 | 10,035 | 9,947 | 10,005 | 4,393,700 | 5,002.50 |
| 2019-06-13 | 9,927 | 10,060 | 9,904 | 9,985 | 4,848,300 | 4,992.50 |
| 2019-06-12 | 10,020 | 10,085 | 9,856 | 9,960 | 7,166,500 | 4,980 |
| 2019-06-11 | 10,200 | 10,290 | 10,110 | 10,205 | 4,089,600 | 5,102.50 |
| 2019-06-10 | 10,015 | 10,195 | 9,979 | 10,150 | 6,415,200 | 5,075 |
| 2019-06-07 | 9,959 | 10,025 | 9,713 | 9,864 | 8,170,900 | 4,932 |
| 2019-06-06 | 9,667 | 9,930 | 9,630 | 9,882 | 9,042,400 | 4,941 |
| 2019-06-05 | 9,550 | 9,644 | 9,420 | 9,579 | 8,497,700 | 4,789.50 |
| 2019-06-04 | 9,500 | 9,568 | 9,288 | 9,298 | 12,406,000 | 4,649 |
| 2019-06-03 | 9,943 | 10,065 | 9,583 | 9,612 | 12,090,900 | 4,806 |
| 2019-05-31 | 10,260 | 10,425 | 10,180 | 10,250 | 5,159,600 | 5,125 |
| 2019-05-30 | 10,425 | 10,495 | 10,270 | 10,365 | 3,555,900 | 5,182.50 |
| 2019-05-29 | 10,485 | 10,570 | 10,405 | 10,500 | 3,704,200 | 5,250 |
| 2019-05-28 | 10,455 | 10,535 | 10,415 | 10,525 | 2,966,400 | 5,262.50 |
| 2019-05-27 | 10,300 | 10,525 | 10,275 | 10,465 | 4,004,300 | 5,232.50 |
| 2019-05-24 | 9,951 | 10,305 | 9,939 | 10,295 | 5,886,400 | 5,147.50 |
| 2019-05-23 | 10,355 | 10,380 | 10,030 | 10,090 | 7,789,800 | 5,045 |
| 2019-05-22 | 10,845 | 10,925 | 10,590 | 10,655 | 6,324,600 | 5,327.50 |
| 2019-05-21 | 10,705 | 10,750 | 10,415 | 10,705 | 7,748,000 | 5,352.50 |
| 2019-05-20 | 10,370 | 10,485 | 10,310 | 10,340 | 3,549,400 | 5,170 |
| 2019-05-17 | 10,300 | 10,495 | 10,160 | 10,300 | 7,081,200 | 5,150 |
| 2019-05-16 | 10,235 | 10,280 | 10,005 | 10,075 | 5,612,900 | 5,037.50 |
| 2019-05-15 | 10,100 | 10,380 | 9,936 | 10,315 | 8,579,700 | 5,157.50 |
| 2019-05-14 | 9,901 | 10,240 | 9,890 | 9,995 | 13,856,500 | 4,997.50 |
| 2019-05-13 | 10,500 | 10,865 | 10,390 | 10,570 | 9,535,200 | 5,285 |
| 2019-05-10 | 11,700 | 11,715 | 10,820 | 10,925 | 12,952,100 | 5,462.50 |
| 2019-05-09 | 11,540 | 11,740 | 11,400 | 11,550 | 6,533,600 | 5,775 |
| 2019-05-08 | 11,250 | 11,475 | 11,160 | 11,470 | 5,647,400 | 5,735 |
| 2019-05-07 | 11,870 | 12,025 | 11,380 | 11,465 | 11,954,800 | 5,732.50 |
| 2019-04-26 | 11,515 | 11,570 | 11,370 | 11,555 | 4,430,300 | 5,777.50 |
| 2019-04-25 | 11,600 | 11,805 | 11,550 | 11,585 | 4,374,800 | 5,792.50 |
| 2019-04-24 | 11,560 | 11,650 | 11,470 | 11,550 | 3,532,100 | 5,775 |
| 2019-04-23 | 11,555 | 11,660 | 11,430 | 11,505 | 3,744,100 | 5,752.50 |
| 2019-04-22 | 11,550 | 11,575 | 11,410 | 11,470 | 2,872,500 | 5,735 |
| 2019-04-19 | 11,700 | 11,700 | 11,480 | 11,545 | 3,176,800 | 5,772.50 |
| 2019-04-18 | 11,765 | 11,850 | 11,440 | 11,535 | 7,529,400 | 5,767.50 |
| 2019-04-17 | 11,680 | 11,825 | 11,560 | 11,790 | 11,281,800 | 5,895 |
| 2019-04-16 | 11,760 | 12,090 | 11,760 | 11,975 | 12,050,100 | 5,987.50 |
| 2019-04-15 | 11,590 | 12,085 | 11,565 | 11,825 | 15,418,200 | 5,912.50 |
| 2019-04-12 | 10,940 | 11,490 | 10,880 | 11,475 | 13,334,300 | 5,737.50 |
| 2019-04-11 | 10,960 | 11,110 | 10,910 | 10,940 | 8,113,400 | 5,470 |
| 2019-04-10 | 10,735 | 11,030 | 10,710 | 10,985 | 8,450,100 | 5,492.50 |
| 2019-04-09 | 10,875 | 10,920 | 10,800 | 10,830 | 3,475,200 | 5,415 |
| 2019-04-08 | 10,960 | 10,985 | 10,875 | 10,875 | 3,903,100 | 5,437.50 |
| 2019-04-05 | 10,980 | 11,040 | 10,880 | 10,920 | 5,061,900 | 5,460 |
| 2019-04-04 | 10,905 | 10,970 | 10,860 | 10,940 | 4,142,900 | 5,470 |
| 2019-04-03 | 10,760 | 10,950 | 10,685 | 10,905 | 6,098,600 | 5,452.50 |
| 2019-04-02 | 11,025 | 11,035 | 10,730 | 10,830 | 6,553,500 | 5,415 |
| 2019-04-01 | 10,980 | 11,050 | 10,890 | 10,900 | 7,225,600 | 5,450 |
| 2019-03-29 | 10,660 | 10,785 | 10,620 | 10,745 | 4,748,100 | 5,372.50 |
| 2019-03-28 | 10,475 | 10,625 | 10,270 | 10,545 | 6,306,800 | 5,272.50 |
| 2019-03-27 | 10,605 | 10,675 | 10,530 | 10,625 | 4,309,300 | 5,312.50 |
| 2019-03-26 | 10,710 | 10,760 | 10,570 | 10,615 | 6,347,300 | 5,307.50 |
| 2019-03-25 | 10,970 | 11,025 | 10,605 | 10,705 | 8,546,100 | 5,352.50 |
| 2019-03-22 | 11,080 | 11,355 | 11,015 | 11,270 | 9,673,900 | 5,635 |
| 2019-03-20 | 10,955 | 11,035 | 10,910 | 10,970 | 3,978,400 | 5,485 |
| 2019-03-19 | 10,970 | 11,025 | 10,835 | 11,010 | 4,893,600 | 5,505 |
| 2019-03-18 | 10,945 | 11,105 | 10,910 | 10,965 | 7,089,500 | 5,482.50 |
| 2019-03-15 | 10,900 | 10,955 | 10,805 | 10,840 | 5,745,200 | 5,420 |
| 2019-03-14 | 10,810 | 11,160 | 10,760 | 10,795 | 13,111,800 | 5,397.50 |
| 2019-03-13 | 10,690 | 10,695 | 10,525 | 10,655 | 3,850,100 | 5,327.50 |
| 2019-03-12 | 10,720 | 10,815 | 10,560 | 10,700 | 6,311,500 | 5,350 |
| 2019-03-11 | 10,300 | 10,610 | 10,295 | 10,535 | 5,322,400 | 5,267.50 |
| 2019-03-08 | 10,420 | 10,445 | 10,280 | 10,310 | 7,035,200 | 5,155 |
| 2019-03-07 | 10,405 | 10,530 | 10,355 | 10,515 | 4,348,100 | 5,257.50 |
| 2019-03-06 | 10,460 | 10,530 | 10,350 | 10,505 | 4,387,500 | 5,252.50 |
| 2019-03-05 | 10,650 | 10,725 | 10,385 | 10,485 | 5,690,000 | 5,242.50 |
| 2019-03-04 | 10,560 | 10,910 | 10,530 | 10,675 | 8,351,600 | 5,337.50 |
| 2019-03-01 | 10,300 | 10,475 | 10,300 | 10,425 | 5,167,100 | 5,212.50 |
| 2019-02-28 | 10,300 | 10,410 | 10,260 | 10,280 | 4,838,000 | 5,140 |
| 2019-02-27 | 10,355 | 10,390 | 10,240 | 10,305 | 3,966,100 | 5,152.50 |
| 2019-02-26 | 10,295 | 10,420 | 10,265 | 10,325 | 5,000,900 | 5,162.50 |
| 2019-02-25 | 10,355 | 10,400 | 10,235 | 10,275 | 4,089,700 | 5,137.50 |
| 2019-02-22 | 10,135 | 10,310 | 10,135 | 10,275 | 5,210,600 | 5,137.50 |
| 2019-02-21 | 10,380 | 10,425 | 10,185 | 10,230 | 9,658,000 | 5,115 |
| 2019-02-20 | 10,070 | 10,430 | 9,957 | 10,400 | 13,978,600 | 5,200 |
| 2019-02-19 | 10,320 | 10,440 | 9,944 | 10,035 | 11,811,000 | 5,017.50 |
| 2019-02-18 | 10,630 | 10,760 | 10,245 | 10,375 | 11,196,100 | 5,187.50 |
| 2019-02-15 | 10,730 | 10,770 | 10,320 | 10,330 | 14,839,400 | 5,165 |
| 2019-02-14 | 10,625 | 10,940 | 10,515 | 10,805 | 14,956,600 | 5,402.50 |
| 2019-02-13 | 10,335 | 11,035 | 10,290 | 10,765 | 25,078,600 | 5,382.50 |
| 2019-02-12 | 10,000 | 10,315 | 9,941 | 10,260 | 15,603,400 | 5,130 |
| 2019-02-08 | 9,963 | 10,270 | 9,807 | 10,015 | 31,554,800 | 5,007.50 |
| 2019-02-07 | 9,300 | 9,962 | 9,260 | 9,962 | 42,619,100 | 4,981 |
| 2019-02-06 | 8,584 | 8,653 | 8,383 | 8,462 | 6,013,400 | 4,231 |
| 2019-02-05 | 8,555 | 8,555 | 8,390 | 8,416 | 4,123,600 | 4,208 |
| 2019-02-04 | 8,450 | 8,509 | 8,358 | 8,452 | 5,848,200 | 4,226 |
| 2019-02-01 | 8,500 | 8,597 | 8,431 | 8,450 | 6,593,600 | 4,225 |
| 2019-01-31 | 8,382 | 8,562 | 8,234 | 8,526 | 10,772,100 | 4,263 |
| 2019-01-30 | 8,235 | 8,236 | 8,050 | 8,138 | 5,908,700 | 4,069 |
| 2019-01-29 | 8,000 | 8,200 | 7,968 | 8,200 | 6,590,400 | 4,100 |
| 2019-01-28 | 8,189 | 8,194 | 8,061 | 8,076 | 4,488,800 | 4,038 |
| 2019-01-25 | 8,050 | 8,182 | 8,033 | 8,172 | 5,724,600 | 4,086 |
| 2019-01-24 | 7,957 | 8,046 | 7,950 | 8,025 | 4,987,400 | 4,012.50 |
| 2019-01-23 | 7,756 | 8,107 | 7,752 | 8,028 | 9,014,600 | 4,014 |
| 2019-01-22 | 7,912 | 7,951 | 7,788 | 7,839 | 5,044,200 | 3,919.50 |
| 2019-01-21 | 7,935 | 7,967 | 7,810 | 7,868 | 4,932,300 | 3,934 |
| 2019-01-18 | 7,780 | 7,870 | 7,705 | 7,834 | 5,964,200 | 3,917 |
| 2019-01-17 | 7,780 | 7,790 | 7,696 | 7,770 | 5,266,100 | 3,885 |
| 2019-01-16 | 7,740 | 7,825 | 7,638 | 7,699 | 6,697,700 | 3,849.50 |
| 2019-01-15 | 7,600 | 7,716 | 7,473 | 7,709 | 8,258,500 | 3,854.50 |
| 2019-01-11 | 7,720 | 7,749 | 7,651 | 7,698 | 6,822,600 | 3,849 |
| 2019-01-10 | 7,767 | 7,832 | 7,570 | 7,589 | 9,633,000 | 3,794.50 |
| 2019-01-09 | 7,888 | 7,990 | 7,850 | 7,884 | 9,442,000 | 3,942 |
| 2019-01-08 | 7,494 | 7,808 | 7,420 | 7,772 | 13,320,100 | 3,886 |
| 2019-01-07 | 7,425 | 7,444 | 7,304 | 7,354 | 9,175,800 | 3,677 |
| 2019-01-04 | 7,005 | 7,094 | 6,867 | 7,094 | 10,053,500 | 3,547 |
分割・併合履歴 ： [2019-06-25]1株→2株 [2005-12-28]1株→3株 [2000-04-25]1株→3株 [1997-03-26]1株→1.3株 [1996-09-25]1株→1.4株 [1996-03-26]1株→1.4株 [1995-09-26]1株→1.4株 [1995-03-28]1株→1.4株