2201 森永製菓(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 | 5,290 | 5,320 | 5,240 | 5,240 | 86,700 | 2,620 |
| 2019-12-27 | 5,330 | 5,370 | 5,270 | 5,340 | 174,100 | 2,670 |
| 2019-12-26 | 5,330 | 5,390 | 5,330 | 5,350 | 95,100 | 2,675 |
| 2019-12-25 | 5,350 | 5,420 | 5,350 | 5,370 | 71,000 | 2,685 |
| 2019-12-24 | 5,340 | 5,420 | 5,340 | 5,400 | 66,800 | 2,700 |
| 2019-12-23 | 5,410 | 5,420 | 5,360 | 5,380 | 78,900 | 2,690 |
| 2019-12-20 | 5,420 | 5,450 | 5,400 | 5,440 | 116,000 | 2,720 |
| 2019-12-19 | 5,460 | 5,490 | 5,410 | 5,450 | 119,000 | 2,725 |
| 2019-12-18 | 5,400 | 5,470 | 5,390 | 5,450 | 132,500 | 2,725 |
| 2019-12-17 | 5,400 | 5,450 | 5,370 | 5,440 | 142,900 | 2,720 |
| 2019-12-16 | 5,470 | 5,520 | 5,430 | 5,430 | 91,200 | 2,715 |
| 2019-12-13 | 5,530 | 5,570 | 5,470 | 5,490 | 208,200 | 2,745 |
| 2019-12-12 | 5,500 | 5,510 | 5,430 | 5,470 | 120,800 | 2,735 |
| 2019-12-11 | 5,530 | 5,560 | 5,510 | 5,550 | 96,200 | 2,775 |
| 2019-12-10 | 5,570 | 5,590 | 5,530 | 5,530 | 93,900 | 2,765 |
| 2019-12-09 | 5,520 | 5,530 | 5,490 | 5,520 | 71,300 | 2,760 |
| 2019-12-06 | 5,500 | 5,550 | 5,490 | 5,540 | 73,600 | 2,770 |
| 2019-12-05 | 5,530 | 5,550 | 5,460 | 5,520 | 130,700 | 2,760 |
| 2019-12-04 | 5,590 | 5,590 | 5,510 | 5,550 | 125,000 | 2,775 |
| 2019-12-03 | 5,660 | 5,680 | 5,550 | 5,570 | 164,300 | 2,785 |
| 2019-12-02 | 5,610 | 5,640 | 5,580 | 5,610 | 75,500 | 2,805 |
| 2019-11-29 | 5,660 | 5,700 | 5,560 | 5,580 | 103,500 | 2,790 |
| 2019-11-28 | 5,640 | 5,660 | 5,580 | 5,650 | 145,900 | 2,825 |
| 2019-11-27 | 5,700 | 5,700 | 5,610 | 5,620 | 89,400 | 2,810 |
| 2019-11-26 | 5,700 | 5,700 | 5,600 | 5,630 | 106,400 | 2,815 |
| 2019-11-25 | 5,680 | 5,690 | 5,610 | 5,650 | 63,100 | 2,825 |
| 2019-11-22 | 5,690 | 5,690 | 5,620 | 5,650 | 110,300 | 2,825 |
| 2019-11-21 | 5,750 | 5,770 | 5,620 | 5,690 | 157,100 | 2,845 |
| 2019-11-20 | 5,780 | 5,790 | 5,650 | 5,710 | 143,300 | 2,855 |
| 2019-11-19 | 5,750 | 5,770 | 5,700 | 5,730 | 99,500 | 2,865 |
| 2019-11-18 | 5,720 | 5,730 | 5,690 | 5,730 | 99,900 | 2,865 |
| 2019-11-15 | 5,760 | 5,800 | 5,730 | 5,790 | 119,100 | 2,895 |
| 2019-11-14 | 5,680 | 5,760 | 5,660 | 5,730 | 148,500 | 2,865 |
| 2019-11-13 | 5,840 | 5,910 | 5,710 | 5,720 | 288,900 | 2,860 |
| 2019-11-12 | 5,720 | 5,750 | 5,650 | 5,740 | 211,000 | 2,870 |
| 2019-11-11 | 5,710 | 5,780 | 5,660 | 5,720 | 451,300 | 2,860 |
| 2019-11-08 | 5,440 | 5,550 | 5,420 | 5,510 | 210,800 | 2,755 |
| 2019-11-07 | 5,370 | 5,420 | 5,270 | 5,390 | 139,800 | 2,695 |
| 2019-11-06 | 5,400 | 5,400 | 5,280 | 5,300 | 125,000 | 2,650 |
| 2019-11-05 | 5,430 | 5,430 | 5,370 | 5,400 | 152,600 | 2,700 |
| 2019-11-01 | 5,380 | 5,410 | 5,320 | 5,350 | 150,800 | 2,675 |
| 2019-10-31 | 5,420 | 5,430 | 5,350 | 5,350 | 160,000 | 2,675 |
| 2019-10-30 | 5,290 | 5,430 | 5,260 | 5,420 | 341,100 | 2,710 |
| 2019-10-29 | 5,240 | 5,250 | 5,190 | 5,220 | 136,200 | 2,610 |
| 2019-10-28 | 5,260 | 5,260 | 5,210 | 5,210 | 78,800 | 2,605 |
| 2019-10-25 | 5,320 | 5,320 | 5,240 | 5,280 | 101,800 | 2,640 |
| 2019-10-24 | 5,320 | 5,320 | 5,270 | 5,290 | 99,900 | 2,645 |
| 2019-10-23 | 5,300 | 5,310 | 5,220 | 5,270 | 149,200 | 2,635 |
| 2019-10-21 | 5,330 | 5,350 | 5,320 | 5,340 | 143,800 | 2,670 |
| 2019-10-18 | 5,400 | 5,430 | 5,330 | 5,350 | 167,500 | 2,675 |
| 2019-10-17 | 5,460 | 5,470 | 5,370 | 5,400 | 209,600 | 2,700 |
| 2019-10-16 | 5,400 | 5,460 | 5,370 | 5,450 | 206,900 | 2,725 |
| 2019-10-15 | 5,330 | 5,390 | 5,260 | 5,360 | 153,200 | 2,680 |
| 2019-10-11 | 5,320 | 5,320 | 5,240 | 5,250 | 140,900 | 2,625 |
| 2019-10-10 | 5,290 | 5,330 | 5,270 | 5,300 | 161,100 | 2,650 |
| 2019-10-09 | 5,180 | 5,330 | 5,160 | 5,310 | 154,900 | 2,655 |
| 2019-10-08 | 5,210 | 5,260 | 5,160 | 5,250 | 146,900 | 2,625 |
| 2019-10-07 | 5,120 | 5,170 | 5,110 | 5,160 | 108,200 | 2,580 |
| 2019-10-04 | 5,120 | 5,150 | 5,080 | 5,130 | 148,600 | 2,565 |
| 2019-10-03 | 5,190 | 5,220 | 5,160 | 5,180 | 148,700 | 2,590 |
| 2019-10-02 | 5,230 | 5,300 | 5,220 | 5,270 | 115,800 | 2,635 |
| 2019-10-01 | 5,240 | 5,270 | 5,210 | 5,250 | 180,100 | 2,625 |
| 2019-09-30 | 5,250 | 5,310 | 5,210 | 5,250 | 168,300 | 2,625 |
| 2019-09-27 | 5,330 | 5,330 | 5,240 | 5,290 | 207,500 | 2,645 |
| 2019-09-26 | 5,350 | 5,460 | 5,290 | 5,390 | 318,500 | 2,695 |
| 2019-09-25 | 5,230 | 5,330 | 5,210 | 5,320 | 259,700 | 2,660 |
| 2019-09-24 | 5,050 | 5,250 | 5,050 | 5,190 | 235,300 | 2,595 |
| 2019-09-20 | 5,070 | 5,120 | 5,020 | 5,090 | 210,600 | 2,545 |
| 2019-09-19 | 5,010 | 5,080 | 5,000 | 5,020 | 167,300 | 2,510 |
| 2019-09-18 | 5,000 | 5,020 | 4,900 | 4,935 | 185,100 | 2,467.50 |
| 2019-09-17 | 4,990 | 5,010 | 4,960 | 5,000 | 171,200 | 2,500 |
| 2019-09-13 | 5,050 | 5,050 | 4,970 | 5,030 | 235,400 | 2,515 |
| 2019-09-12 | 5,120 | 5,120 | 5,010 | 5,010 | 199,700 | 2,505 |
| 2019-09-11 | 5,050 | 5,100 | 5,000 | 5,100 | 133,800 | 2,550 |
| 2019-09-10 | 5,170 | 5,180 | 5,050 | 5,060 | 130,200 | 2,530 |
| 2019-09-09 | 5,130 | 5,210 | 5,120 | 5,210 | 72,100 | 2,605 |
| 2019-09-06 | 5,150 | 5,150 | 5,100 | 5,100 | 66,800 | 2,550 |
| 2019-09-05 | 5,100 | 5,200 | 5,100 | 5,150 | 86,800 | 2,575 |
| 2019-09-04 | 5,140 | 5,150 | 5,050 | 5,070 | 120,200 | 2,535 |
| 2019-09-03 | 5,090 | 5,160 | 5,000 | 5,130 | 151,500 | 2,565 |
| 2019-09-02 | 5,200 | 5,290 | 5,180 | 5,190 | 80,300 | 2,595 |
| 2019-08-30 | 5,110 | 5,260 | 5,110 | 5,250 | 216,700 | 2,625 |
| 2019-08-29 | 5,070 | 5,150 | 5,070 | 5,130 | 127,700 | 2,565 |
| 2019-08-28 | 5,050 | 5,110 | 5,050 | 5,070 | 110,600 | 2,535 |
| 2019-08-27 | 5,100 | 5,120 | 5,050 | 5,100 | 128,500 | 2,550 |
| 2019-08-26 | 5,010 | 5,100 | 5,010 | 5,080 | 116,400 | 2,540 |
| 2019-08-23 | 5,150 | 5,170 | 5,090 | 5,160 | 160,300 | 2,580 |
| 2019-08-22 | 5,100 | 5,170 | 5,070 | 5,160 | 132,500 | 2,580 |
| 2019-08-21 | 5,210 | 5,210 | 5,100 | 5,120 | 127,100 | 2,560 |
| 2019-08-20 | 5,160 | 5,230 | 5,150 | 5,220 | 143,500 | 2,610 |
| 2019-08-19 | 5,260 | 5,280 | 5,190 | 5,200 | 130,900 | 2,600 |
| 2019-08-16 | 5,310 | 5,360 | 5,290 | 5,300 | 123,700 | 2,650 |
| 2019-08-15 | 5,270 | 5,330 | 5,260 | 5,320 | 102,900 | 2,660 |
| 2019-08-14 | 5,350 | 5,360 | 5,310 | 5,360 | 228,800 | 2,680 |
| 2019-08-13 | 5,330 | 5,380 | 5,230 | 5,300 | 330,000 | 2,650 |
| 2019-08-09 | 4,995 | 5,090 | 4,995 | 5,030 | 121,200 | 2,515 |
| 2019-08-08 | 4,940 | 5,020 | 4,920 | 4,995 | 87,300 | 2,497.50 |
| 2019-08-07 | 4,945 | 5,010 | 4,870 | 4,940 | 168,900 | 2,470 |
| 2019-08-06 | 4,830 | 4,980 | 4,800 | 4,980 | 141,700 | 2,490 |
| 2019-08-05 | 5,070 | 5,110 | 4,910 | 4,970 | 153,600 | 2,485 |
| 2019-08-02 | 5,100 | 5,160 | 5,000 | 5,040 | 128,500 | 2,520 |
| 2019-08-01 | 5,120 | 5,140 | 5,080 | 5,140 | 66,600 | 2,570 |
| 2019-07-31 | 5,260 | 5,260 | 5,130 | 5,130 | 107,300 | 2,565 |
| 2019-07-30 | 5,220 | 5,250 | 5,160 | 5,220 | 106,100 | 2,610 |
| 2019-07-29 | 5,150 | 5,190 | 5,150 | 5,160 | 60,200 | 2,580 |
| 2019-07-26 | 5,170 | 5,210 | 5,140 | 5,150 | 80,500 | 2,575 |
| 2019-07-25 | 5,170 | 5,180 | 5,120 | 5,130 | 75,600 | 2,565 |
| 2019-07-24 | 5,160 | 5,180 | 5,090 | 5,170 | 142,900 | 2,585 |
| 2019-07-23 | 5,140 | 5,150 | 5,070 | 5,150 | 131,400 | 2,575 |
| 2019-07-22 | 5,230 | 5,230 | 5,070 | 5,120 | 244,000 | 2,560 |
| 2019-07-19 | 5,210 | 5,400 | 5,180 | 5,370 | 118,600 | 2,685 |
| 2019-07-18 | 5,320 | 5,330 | 5,190 | 5,210 | 179,200 | 2,605 |
| 2019-07-17 | 5,420 | 5,450 | 5,330 | 5,330 | 312,600 | 2,665 |
| 2019-07-16 | 5,390 | 5,820 | 5,390 | 5,510 | 539,900 | 2,755 |
| 2019-07-12 | 5,380 | 5,400 | 5,340 | 5,390 | 68,600 | 2,695 |
| 2019-07-11 | 5,410 | 5,460 | 5,380 | 5,400 | 97,200 | 2,700 |
| 2019-07-10 | 5,350 | 5,410 | 5,330 | 5,400 | 106,500 | 2,700 |
| 2019-07-09 | 5,320 | 5,390 | 5,320 | 5,350 | 151,300 | 2,675 |
| 2019-07-08 | 5,310 | 5,320 | 5,260 | 5,270 | 75,400 | 2,635 |
| 2019-07-05 | 5,360 | 5,390 | 5,320 | 5,360 | 52,200 | 2,680 |
| 2019-07-04 | 5,440 | 5,480 | 5,350 | 5,380 | 138,800 | 2,690 |
| 2019-07-03 | 5,320 | 5,390 | 5,310 | 5,350 | 102,000 | 2,675 |
| 2019-07-02 | 5,360 | 5,430 | 5,300 | 5,320 | 162,800 | 2,660 |
| 2019-07-01 | 5,350 | 5,350 | 5,260 | 5,340 | 161,100 | 2,670 |
| 2019-06-28 | 5,220 | 5,300 | 5,210 | 5,250 | 197,900 | 2,625 |
| 2019-06-27 | 5,140 | 5,190 | 5,140 | 5,190 | 161,100 | 2,595 |
| 2019-06-26 | 5,260 | 5,270 | 5,190 | 5,230 | 111,300 | 2,615 |
| 2019-06-25 | 5,250 | 5,310 | 5,240 | 5,270 | 111,800 | 2,635 |
| 2019-06-24 | 5,290 | 5,290 | 5,220 | 5,220 | 95,600 | 2,610 |
| 2019-06-21 | 5,360 | 5,370 | 5,280 | 5,340 | 266,100 | 2,670 |
| 2019-06-20 | 5,320 | 5,370 | 5,290 | 5,330 | 194,200 | 2,665 |
| 2019-06-19 | 5,280 | 5,300 | 5,240 | 5,260 | 216,700 | 2,630 |
| 2019-06-18 | 5,260 | 5,300 | 5,240 | 5,260 | 226,700 | 2,630 |
| 2019-06-17 | 5,190 | 5,280 | 5,150 | 5,230 | 155,900 | 2,615 |
| 2019-06-14 | 5,180 | 5,220 | 5,110 | 5,190 | 215,100 | 2,595 |
| 2019-06-13 | 5,100 | 5,160 | 5,090 | 5,130 | 176,200 | 2,565 |
| 2019-06-12 | 5,060 | 5,130 | 5,050 | 5,100 | 192,100 | 2,550 |
| 2019-06-11 | 4,980 | 5,020 | 4,965 | 5,010 | 61,000 | 2,505 |
| 2019-06-10 | 4,965 | 5,050 | 4,955 | 5,000 | 119,700 | 2,500 |
| 2019-06-07 | 4,995 | 5,020 | 4,930 | 4,945 | 166,700 | 2,472.50 |
| 2019-06-06 | 5,000 | 5,030 | 4,990 | 4,990 | 83,600 | 2,495 |
| 2019-06-05 | 4,880 | 5,020 | 4,875 | 4,995 | 228,000 | 2,497.50 |
| 2019-06-04 | 4,920 | 4,940 | 4,795 | 4,830 | 186,700 | 2,415 |
| 2019-06-03 | 4,825 | 4,915 | 4,790 | 4,870 | 127,400 | 2,435 |
| 2019-05-31 | 4,930 | 4,995 | 4,910 | 4,910 | 224,700 | 2,455 |
| 2019-05-30 | 4,925 | 4,930 | 4,825 | 4,880 | 173,700 | 2,440 |
| 2019-05-29 | 4,950 | 5,060 | 4,950 | 4,990 | 164,700 | 2,495 |
| 2019-05-28 | 4,950 | 5,060 | 4,935 | 5,030 | 173,900 | 2,515 |
| 2019-05-27 | 4,995 | 5,010 | 4,945 | 4,970 | 134,200 | 2,485 |
| 2019-05-24 | 4,950 | 5,030 | 4,950 | 5,030 | 209,700 | 2,515 |
| 2019-05-23 | 4,900 | 5,030 | 4,890 | 4,985 | 238,600 | 2,492.50 |
| 2019-05-22 | 4,860 | 4,890 | 4,830 | 4,870 | 280,100 | 2,435 |
| 2019-05-21 | 4,795 | 4,930 | 4,795 | 4,885 | 249,100 | 2,442.50 |
| 2019-05-20 | 4,730 | 4,885 | 4,725 | 4,855 | 273,000 | 2,427.50 |
| 2019-05-17 | 4,720 | 4,775 | 4,705 | 4,760 | 199,700 | 2,380 |
| 2019-05-16 | 4,580 | 4,680 | 4,580 | 4,660 | 199,900 | 2,330 |
| 2019-05-15 | 4,455 | 4,610 | 4,410 | 4,555 | 383,200 | 2,277.50 |
| 2019-05-14 | 4,350 | 4,400 | 4,305 | 4,385 | 222,900 | 2,192.50 |
| 2019-05-13 | 4,360 | 4,430 | 4,330 | 4,410 | 158,600 | 2,205 |
| 2019-05-10 | 4,365 | 4,370 | 4,310 | 4,345 | 175,000 | 2,172.50 |
| 2019-05-09 | 4,435 | 4,435 | 4,310 | 4,330 | 190,700 | 2,165 |
| 2019-05-08 | 4,560 | 4,585 | 4,450 | 4,465 | 168,400 | 2,232.50 |
| 2019-05-07 | 4,675 | 4,695 | 4,620 | 4,630 | 173,500 | 2,315 |
| 2019-04-26 | 4,620 | 4,665 | 4,605 | 4,625 | 106,100 | 2,312.50 |
| 2019-04-25 | 4,600 | 4,670 | 4,590 | 4,655 | 233,500 | 2,327.50 |
| 2019-04-24 | 4,555 | 4,560 | 4,495 | 4,520 | 253,700 | 2,260 |
| 2019-04-23 | 4,535 | 4,575 | 4,510 | 4,555 | 144,700 | 2,277.50 |
| 2019-04-22 | 4,465 | 4,525 | 4,445 | 4,525 | 96,800 | 2,262.50 |
| 2019-04-19 | 4,500 | 4,525 | 4,465 | 4,490 | 99,600 | 2,245 |
| 2019-04-18 | 4,500 | 4,505 | 4,445 | 4,485 | 167,300 | 2,242.50 |
| 2019-04-17 | 4,565 | 4,565 | 4,485 | 4,500 | 277,600 | 2,250 |
| 2019-04-16 | 4,715 | 4,720 | 4,590 | 4,610 | 131,900 | 2,305 |
| 2019-04-15 | 4,695 | 4,730 | 4,660 | 4,680 | 145,100 | 2,340 |
| 2019-04-12 | 4,680 | 4,685 | 4,640 | 4,665 | 87,200 | 2,332.50 |
| 2019-04-11 | 4,660 | 4,710 | 4,640 | 4,680 | 134,600 | 2,340 |
| 2019-04-10 | 4,660 | 4,670 | 4,630 | 4,635 | 100,900 | 2,317.50 |
| 2019-04-09 | 4,760 | 4,760 | 4,670 | 4,700 | 130,800 | 2,350 |
| 2019-04-08 | 4,775 | 4,800 | 4,760 | 4,770 | 85,400 | 2,385 |
| 2019-04-05 | 4,770 | 4,805 | 4,745 | 4,770 | 127,800 | 2,385 |
| 2019-04-04 | 4,765 | 4,800 | 4,735 | 4,785 | 122,300 | 2,392.50 |
| 2019-04-03 | 4,745 | 4,765 | 4,690 | 4,745 | 168,200 | 2,372.50 |
| 2019-04-02 | 4,875 | 4,880 | 4,725 | 4,730 | 202,600 | 2,365 |
| 2019-04-01 | 4,865 | 4,905 | 4,830 | 4,850 | 232,500 | 2,425 |
| 2019-03-29 | 4,780 | 4,835 | 4,770 | 4,805 | 171,500 | 2,402.50 |
| 2019-03-28 | 4,815 | 4,815 | 4,705 | 4,715 | 161,100 | 2,357.50 |
| 2019-03-27 | 4,935 | 4,975 | 4,850 | 4,865 | 144,300 | 2,432.50 |
| 2019-03-26 | 4,900 | 4,970 | 4,865 | 4,955 | 244,800 | 2,477.50 |
| 2019-03-25 | 4,915 | 4,920 | 4,790 | 4,830 | 144,800 | 2,415 |
| 2019-03-22 | 4,965 | 4,975 | 4,925 | 4,955 | 126,900 | 2,477.50 |
| 2019-03-20 | 4,955 | 4,960 | 4,935 | 4,960 | 100,300 | 2,480 |
| 2019-03-19 | 4,970 | 4,980 | 4,905 | 4,935 | 92,900 | 2,467.50 |
| 2019-03-18 | 4,960 | 4,980 | 4,895 | 4,960 | 147,300 | 2,480 |
| 2019-03-15 | 4,890 | 4,985 | 4,890 | 4,970 | 164,700 | 2,485 |
| 2019-03-14 | 4,965 | 4,975 | 4,900 | 4,915 | 163,200 | 2,457.50 |
| 2019-03-13 | 4,960 | 5,010 | 4,930 | 4,945 | 107,300 | 2,472.50 |
| 2019-03-12 | 5,010 | 5,030 | 4,955 | 4,985 | 215,300 | 2,492.50 |
| 2019-03-11 | 4,955 | 5,010 | 4,955 | 4,995 | 112,400 | 2,497.50 |
| 2019-03-08 | 4,955 | 4,985 | 4,930 | 4,955 | 212,500 | 2,477.50 |
| 2019-03-07 | 4,990 | 5,010 | 4,965 | 5,000 | 215,200 | 2,500 |
| 2019-03-06 | 5,000 | 5,040 | 4,960 | 4,965 | 293,600 | 2,482.50 |
| 2019-03-05 | 4,930 | 4,945 | 4,895 | 4,930 | 131,800 | 2,465 |
| 2019-03-04 | 5,050 | 5,050 | 4,945 | 4,955 | 98,800 | 2,477.50 |
| 2019-03-01 | 5,000 | 5,010 | 4,965 | 5,000 | 157,400 | 2,500 |
| 2019-02-28 | 4,985 | 5,010 | 4,925 | 4,990 | 180,500 | 2,495 |
| 2019-02-27 | 4,925 | 4,980 | 4,915 | 4,965 | 148,200 | 2,482.50 |
| 2019-02-26 | 4,920 | 4,935 | 4,885 | 4,935 | 115,600 | 2,467.50 |
| 2019-02-25 | 4,890 | 4,920 | 4,870 | 4,895 | 125,300 | 2,447.50 |
| 2019-02-22 | 4,875 | 4,885 | 4,840 | 4,855 | 80,200 | 2,427.50 |
| 2019-02-21 | 4,905 | 4,905 | 4,845 | 4,865 | 163,800 | 2,432.50 |
| 2019-02-20 | 4,920 | 4,975 | 4,910 | 4,940 | 168,700 | 2,470 |
| 2019-02-19 | 4,920 | 4,950 | 4,890 | 4,920 | 86,300 | 2,460 |
| 2019-02-18 | 4,900 | 4,965 | 4,870 | 4,940 | 186,300 | 2,470 |
| 2019-02-15 | 4,700 | 4,810 | 4,700 | 4,800 | 128,400 | 2,400 |
| 2019-02-14 | 4,720 | 4,800 | 4,720 | 4,765 | 85,900 | 2,382.50 |
| 2019-02-13 | 4,800 | 4,885 | 4,680 | 4,755 | 306,800 | 2,377.50 |
| 2019-02-12 | 4,775 | 4,870 | 4,670 | 4,855 | 556,400 | 2,427.50 |
| 2019-02-08 | 4,485 | 4,545 | 4,455 | 4,495 | 162,400 | 2,247.50 |
| 2019-02-07 | 4,670 | 4,685 | 4,535 | 4,545 | 157,200 | 2,272.50 |
| 2019-02-06 | 4,625 | 4,730 | 4,590 | 4,715 | 271,400 | 2,357.50 |
| 2019-02-05 | 4,550 | 4,600 | 4,545 | 4,570 | 185,700 | 2,285 |
| 2019-02-04 | 4,475 | 4,555 | 4,470 | 4,520 | 191,300 | 2,260 |
| 2019-02-01 | 4,455 | 4,490 | 4,440 | 4,460 | 179,300 | 2,230 |
| 2019-01-31 | 4,445 | 4,500 | 4,445 | 4,460 | 148,100 | 2,230 |
| 2019-01-30 | 4,435 | 4,470 | 4,410 | 4,445 | 218,100 | 2,222.50 |
| 2019-01-29 | 4,490 | 4,515 | 4,440 | 4,490 | 276,800 | 2,245 |
| 2019-01-28 | 4,480 | 4,490 | 4,425 | 4,440 | 141,700 | 2,220 |
| 2019-01-25 | 4,510 | 4,580 | 4,490 | 4,540 | 183,900 | 2,270 |
| 2019-01-24 | 4,575 | 4,585 | 4,515 | 4,540 | 142,300 | 2,270 |
| 2019-01-23 | 4,645 | 4,645 | 4,560 | 4,580 | 126,100 | 2,290 |
| 2019-01-22 | 4,670 | 4,720 | 4,650 | 4,650 | 118,900 | 2,325 |
| 2019-01-21 | 4,680 | 4,720 | 4,655 | 4,675 | 103,800 | 2,337.50 |
| 2019-01-18 | 4,675 | 4,740 | 4,655 | 4,690 | 121,100 | 2,345 |
| 2019-01-17 | 4,610 | 4,690 | 4,610 | 4,675 | 111,500 | 2,337.50 |
| 2019-01-16 | 4,685 | 4,690 | 4,595 | 4,640 | 156,500 | 2,320 |
| 2019-01-15 | 4,650 | 4,745 | 4,630 | 4,705 | 144,000 | 2,352.50 |
| 2019-01-11 | 4,795 | 4,795 | 4,675 | 4,690 | 109,500 | 2,345 |
| 2019-01-10 | 4,745 | 4,770 | 4,680 | 4,735 | 133,300 | 2,367.50 |
| 2019-01-09 | 4,710 | 4,770 | 4,705 | 4,760 | 98,200 | 2,380 |
| 2019-01-08 | 4,760 | 4,770 | 4,665 | 4,690 | 117,600 | 2,345 |
| 2019-01-07 | 4,800 | 4,835 | 4,720 | 4,760 | 115,100 | 2,380 |
| 2019-01-04 | 4,610 | 4,730 | 4,580 | 4,715 | 161,600 | 2,357.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.2株 [1989-09-26]1株→1.05株 [1988-09-27]1株→1.1株 [1984-09-26]1株→1.05株
