2206 江崎グリコ(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 | 4,930 | 4,930 | 4,865 | 4,865 | 137,400 | 4,865 |
| 2019-12-27 | 5,020 | 5,020 | 4,955 | 4,960 | 83,700 | 4,960 |
| 2019-12-26 | 5,010 | 5,030 | 4,990 | 5,030 | 83,500 | 5,030 |
| 2019-12-25 | 5,050 | 5,050 | 4,985 | 5,000 | 62,800 | 5,000 |
| 2019-12-24 | 5,040 | 5,060 | 5,020 | 5,040 | 72,800 | 5,040 |
| 2019-12-23 | 5,080 | 5,080 | 5,000 | 5,040 | 60,400 | 5,040 |
| 2019-12-20 | 5,080 | 5,090 | 5,020 | 5,050 | 180,100 | 5,050 |
| 2019-12-19 | 5,090 | 5,110 | 5,020 | 5,050 | 136,100 | 5,050 |
| 2019-12-18 | 5,060 | 5,110 | 5,050 | 5,060 | 193,800 | 5,060 |
| 2019-12-17 | 5,000 | 5,030 | 4,980 | 5,030 | 178,300 | 5,030 |
| 2019-12-16 | 4,975 | 4,995 | 4,945 | 4,950 | 149,100 | 4,950 |
| 2019-12-13 | 4,935 | 4,975 | 4,920 | 4,940 | 293,500 | 4,940 |
| 2019-12-12 | 4,900 | 4,920 | 4,875 | 4,890 | 225,700 | 4,890 |
| 2019-12-11 | 4,890 | 4,935 | 4,875 | 4,915 | 222,100 | 4,915 |
| 2019-12-10 | 4,945 | 4,980 | 4,910 | 4,910 | 321,800 | 4,910 |
| 2019-12-09 | 4,990 | 5,020 | 4,945 | 4,975 | 380,200 | 4,975 |
| 2019-12-06 | 4,970 | 5,020 | 4,955 | 5,010 | 220,200 | 5,010 |
| 2019-12-05 | 4,975 | 5,000 | 4,940 | 4,990 | 239,600 | 4,990 |
| 2019-12-04 | 5,030 | 5,050 | 4,975 | 5,010 | 236,800 | 5,010 |
| 2019-12-03 | 5,050 | 5,060 | 5,010 | 5,040 | 123,400 | 5,040 |
| 2019-12-02 | 5,040 | 5,100 | 5,020 | 5,090 | 124,000 | 5,090 |
| 2019-11-29 | 5,020 | 5,090 | 5,010 | 5,020 | 136,200 | 5,020 |
| 2019-11-28 | 5,040 | 5,040 | 5,010 | 5,030 | 158,000 | 5,030 |
| 2019-11-27 | 5,090 | 5,100 | 5,070 | 5,090 | 125,200 | 5,090 |
| 2019-11-26 | 5,090 | 5,110 | 5,070 | 5,090 | 103,400 | 5,090 |
| 2019-11-25 | 5,080 | 5,110 | 5,080 | 5,110 | 64,700 | 5,110 |
| 2019-11-22 | 5,010 | 5,100 | 5,010 | 5,080 | 205,100 | 5,080 |
| 2019-11-21 | 5,120 | 5,140 | 5,050 | 5,090 | 140,900 | 5,090 |
| 2019-11-20 | 5,150 | 5,160 | 5,120 | 5,150 | 115,400 | 5,150 |
| 2019-11-19 | 5,130 | 5,170 | 5,100 | 5,120 | 126,400 | 5,120 |
| 2019-11-18 | 5,100 | 5,150 | 5,080 | 5,120 | 112,800 | 5,120 |
| 2019-11-15 | 5,060 | 5,170 | 5,060 | 5,150 | 160,600 | 5,150 |
| 2019-11-14 | 5,040 | 5,060 | 4,995 | 5,030 | 107,800 | 5,030 |
| 2019-11-13 | 5,060 | 5,070 | 5,000 | 5,040 | 163,800 | 5,040 |
| 2019-11-12 | 5,090 | 5,110 | 5,030 | 5,050 | 128,100 | 5,050 |
| 2019-11-11 | 5,140 | 5,140 | 5,050 | 5,090 | 130,600 | 5,090 |
| 2019-11-08 | 5,170 | 5,190 | 5,100 | 5,120 | 171,800 | 5,120 |
| 2019-11-07 | 5,120 | 5,150 | 5,090 | 5,140 | 119,900 | 5,140 |
| 2019-11-06 | 5,120 | 5,140 | 5,070 | 5,070 | 148,000 | 5,070 |
| 2019-11-05 | 5,010 | 5,110 | 4,990 | 5,100 | 202,100 | 5,100 |
| 2019-11-01 | 4,950 | 5,040 | 4,940 | 4,950 | 326,600 | 4,950 |
| 2019-10-31 | 5,030 | 5,060 | 5,000 | 5,030 | 149,700 | 5,030 |
| 2019-10-30 | 5,000 | 5,040 | 4,995 | 5,020 | 210,300 | 5,020 |
| 2019-10-29 | 4,945 | 4,985 | 4,940 | 4,970 | 144,100 | 4,970 |
| 2019-10-28 | 4,920 | 4,930 | 4,885 | 4,910 | 207,000 | 4,910 |
| 2019-10-25 | 4,955 | 4,970 | 4,925 | 4,965 | 152,500 | 4,965 |
| 2019-10-24 | 5,010 | 5,010 | 4,885 | 4,920 | 220,900 | 4,920 |
| 2019-10-23 | 4,910 | 5,030 | 4,910 | 5,020 | 338,900 | 5,020 |
| 2019-10-21 | 4,870 | 4,915 | 4,860 | 4,865 | 165,500 | 4,865 |
| 2019-10-18 | 4,850 | 4,890 | 4,810 | 4,820 | 174,300 | 4,820 |
| 2019-10-17 | 4,900 | 4,950 | 4,810 | 4,825 | 308,900 | 4,825 |
| 2019-10-16 | 4,740 | 4,900 | 4,735 | 4,900 | 448,700 | 4,900 |
| 2019-10-15 | 4,610 | 4,720 | 4,610 | 4,715 | 283,000 | 4,715 |
| 2019-10-11 | 4,540 | 4,585 | 4,530 | 4,570 | 229,700 | 4,570 |
| 2019-10-10 | 4,520 | 4,550 | 4,475 | 4,505 | 162,400 | 4,505 |
| 2019-10-09 | 4,490 | 4,520 | 4,460 | 4,520 | 161,700 | 4,520 |
| 2019-10-08 | 4,505 | 4,535 | 4,485 | 4,515 | 129,700 | 4,515 |
| 2019-10-07 | 4,470 | 4,495 | 4,470 | 4,480 | 75,000 | 4,480 |
| 2019-10-04 | 4,485 | 4,500 | 4,425 | 4,470 | 141,300 | 4,470 |
| 2019-10-03 | 4,490 | 4,500 | 4,465 | 4,480 | 124,600 | 4,480 |
| 2019-10-02 | 4,525 | 4,590 | 4,520 | 4,560 | 163,700 | 4,560 |
| 2019-10-01 | 4,505 | 4,535 | 4,505 | 4,530 | 170,800 | 4,530 |
| 2019-09-30 | 4,445 | 4,490 | 4,425 | 4,485 | 241,700 | 4,485 |
| 2019-09-27 | 4,530 | 4,530 | 4,435 | 4,450 | 479,200 | 4,450 |
| 2019-09-26 | 4,610 | 4,650 | 4,600 | 4,615 | 380,600 | 4,615 |
| 2019-09-25 | 4,655 | 4,675 | 4,625 | 4,640 | 212,400 | 4,640 |
| 2019-09-24 | 4,625 | 4,690 | 4,620 | 4,645 | 286,100 | 4,645 |
| 2019-09-20 | 4,740 | 4,740 | 4,635 | 4,660 | 363,800 | 4,660 |
| 2019-09-19 | 4,730 | 4,760 | 4,720 | 4,735 | 181,000 | 4,735 |
| 2019-09-18 | 4,745 | 4,750 | 4,695 | 4,705 | 168,100 | 4,705 |
| 2019-09-17 | 4,750 | 4,770 | 4,715 | 4,760 | 208,300 | 4,760 |
| 2019-09-13 | 4,740 | 4,750 | 4,685 | 4,750 | 266,500 | 4,750 |
| 2019-09-12 | 4,745 | 4,755 | 4,710 | 4,720 | 231,400 | 4,720 |
| 2019-09-11 | 4,640 | 4,710 | 4,630 | 4,690 | 239,700 | 4,690 |
| 2019-09-10 | 4,645 | 4,675 | 4,620 | 4,660 | 148,200 | 4,660 |
| 2019-09-09 | 4,660 | 4,675 | 4,645 | 4,670 | 187,300 | 4,670 |
| 2019-09-06 | 4,630 | 4,680 | 4,620 | 4,660 | 306,800 | 4,660 |
| 2019-09-05 | 4,580 | 4,630 | 4,565 | 4,585 | 273,600 | 4,585 |
| 2019-09-04 | 4,590 | 4,590 | 4,540 | 4,560 | 186,600 | 4,560 |
| 2019-09-03 | 4,535 | 4,620 | 4,520 | 4,610 | 269,000 | 4,610 |
| 2019-09-02 | 4,540 | 4,570 | 4,510 | 4,515 | 148,700 | 4,515 |
| 2019-08-30 | 4,620 | 4,630 | 4,590 | 4,610 | 225,700 | 4,610 |
| 2019-08-29 | 4,615 | 4,620 | 4,585 | 4,610 | 150,000 | 4,610 |
| 2019-08-28 | 4,570 | 4,595 | 4,560 | 4,575 | 108,900 | 4,575 |
| 2019-08-27 | 4,620 | 4,660 | 4,595 | 4,600 | 167,600 | 4,600 |
| 2019-08-26 | 4,510 | 4,575 | 4,505 | 4,550 | 220,000 | 4,550 |
| 2019-08-23 | 4,635 | 4,670 | 4,595 | 4,650 | 245,800 | 4,650 |
| 2019-08-22 | 4,595 | 4,630 | 4,590 | 4,620 | 191,200 | 4,620 |
| 2019-08-21 | 4,600 | 4,605 | 4,560 | 4,580 | 153,400 | 4,580 |
| 2019-08-20 | 4,610 | 4,640 | 4,595 | 4,625 | 175,000 | 4,625 |
| 2019-08-19 | 4,625 | 4,635 | 4,605 | 4,620 | 191,900 | 4,620 |
| 2019-08-16 | 4,535 | 4,620 | 4,520 | 4,600 | 203,400 | 4,600 |
| 2019-08-15 | 4,520 | 4,555 | 4,505 | 4,530 | 136,500 | 4,530 |
| 2019-08-14 | 4,560 | 4,580 | 4,525 | 4,565 | 282,000 | 4,565 |
| 2019-08-13 | 4,525 | 4,585 | 4,495 | 4,565 | 254,000 | 4,565 |
| 2019-08-09 | 4,505 | 4,595 | 4,495 | 4,560 | 252,000 | 4,560 |
| 2019-08-08 | 4,400 | 4,510 | 4,395 | 4,495 | 218,300 | 4,495 |
| 2019-08-07 | 4,395 | 4,405 | 4,340 | 4,385 | 291,400 | 4,385 |
| 2019-08-06 | 4,290 | 4,435 | 4,285 | 4,430 | 316,600 | 4,430 |
| 2019-08-05 | 4,455 | 4,490 | 4,385 | 4,390 | 302,700 | 4,390 |
| 2019-08-02 | 4,620 | 4,650 | 4,475 | 4,480 | 387,000 | 4,480 |
| 2019-08-01 | 4,670 | 4,705 | 4,615 | 4,650 | 289,000 | 4,650 |
| 2019-07-31 | 4,825 | 4,835 | 4,740 | 4,740 | 205,200 | 4,740 |
| 2019-07-30 | 4,845 | 4,845 | 4,810 | 4,840 | 219,800 | 4,840 |
| 2019-07-29 | 4,810 | 4,835 | 4,800 | 4,825 | 296,400 | 4,825 |
| 2019-07-26 | 4,790 | 4,805 | 4,760 | 4,785 | 189,100 | 4,785 |
| 2019-07-25 | 4,775 | 4,800 | 4,770 | 4,790 | 101,700 | 4,790 |
| 2019-07-24 | 4,775 | 4,800 | 4,760 | 4,785 | 117,700 | 4,785 |
| 2019-07-23 | 4,760 | 4,785 | 4,745 | 4,765 | 92,400 | 4,765 |
| 2019-07-22 | 4,790 | 4,790 | 4,755 | 4,765 | 134,500 | 4,765 |
| 2019-07-19 | 4,745 | 4,850 | 4,735 | 4,840 | 266,900 | 4,840 |
| 2019-07-18 | 4,840 | 4,855 | 4,735 | 4,745 | 260,600 | 4,745 |
| 2019-07-17 | 4,790 | 4,835 | 4,780 | 4,835 | 276,100 | 4,835 |
| 2019-07-16 | 4,830 | 4,850 | 4,800 | 4,805 | 166,700 | 4,805 |
| 2019-07-12 | 4,765 | 4,805 | 4,765 | 4,790 | 174,900 | 4,790 |
| 2019-07-11 | 4,760 | 4,775 | 4,740 | 4,775 | 181,300 | 4,775 |
| 2019-07-10 | 4,710 | 4,750 | 4,690 | 4,735 | 253,000 | 4,735 |
| 2019-07-09 | 4,740 | 4,760 | 4,720 | 4,730 | 310,900 | 4,730 |
| 2019-07-08 | 4,775 | 4,785 | 4,660 | 4,670 | 465,300 | 4,670 |
| 2019-07-05 | 4,845 | 4,850 | 4,805 | 4,835 | 166,100 | 4,835 |
| 2019-07-04 | 4,870 | 4,920 | 4,830 | 4,850 | 223,500 | 4,850 |
| 2019-07-03 | 4,845 | 4,865 | 4,815 | 4,820 | 206,100 | 4,820 |
| 2019-07-02 | 4,875 | 4,885 | 4,825 | 4,840 | 175,600 | 4,840 |
| 2019-07-01 | 4,845 | 4,855 | 4,820 | 4,855 | 201,800 | 4,855 |
| 2019-06-28 | 4,815 | 4,860 | 4,785 | 4,800 | 147,300 | 4,800 |
| 2019-06-27 | 4,800 | 4,830 | 4,775 | 4,830 | 224,900 | 4,830 |
| 2019-06-26 | 4,845 | 4,845 | 4,810 | 4,815 | 134,200 | 4,815 |
| 2019-06-25 | 4,860 | 4,885 | 4,840 | 4,845 | 160,900 | 4,845 |
| 2019-06-24 | 4,875 | 4,875 | 4,805 | 4,830 | 153,900 | 4,830 |
| 2019-06-21 | 4,915 | 4,915 | 4,850 | 4,895 | 353,300 | 4,895 |
| 2019-06-20 | 4,930 | 4,950 | 4,895 | 4,915 | 203,800 | 4,915 |
| 2019-06-19 | 4,840 | 4,885 | 4,805 | 4,870 | 218,700 | 4,870 |
| 2019-06-18 | 4,830 | 4,890 | 4,825 | 4,845 | 273,700 | 4,845 |
| 2019-06-17 | 4,910 | 4,925 | 4,835 | 4,845 | 226,900 | 4,845 |
| 2019-06-14 | 4,900 | 4,965 | 4,880 | 4,950 | 251,500 | 4,950 |
| 2019-06-13 | 5,010 | 5,020 | 4,915 | 4,965 | 264,300 | 4,965 |
| 2019-06-12 | 5,020 | 5,060 | 5,000 | 5,020 | 209,200 | 5,020 |
| 2019-06-11 | 5,030 | 5,030 | 4,970 | 4,990 | 218,100 | 4,990 |
| 2019-06-10 | 5,000 | 5,050 | 5,000 | 5,030 | 183,700 | 5,030 |
| 2019-06-07 | 5,050 | 5,060 | 5,000 | 5,020 | 168,900 | 5,020 |
| 2019-06-06 | 5,090 | 5,090 | 5,030 | 5,040 | 165,100 | 5,040 |
| 2019-06-05 | 5,060 | 5,100 | 5,000 | 5,060 | 358,900 | 5,060 |
| 2019-06-04 | 5,100 | 5,110 | 5,040 | 5,040 | 239,800 | 5,040 |
| 2019-06-03 | 5,090 | 5,110 | 5,060 | 5,090 | 250,500 | 5,090 |
| 2019-05-31 | 5,190 | 5,200 | 5,150 | 5,160 | 237,600 | 5,160 |
| 2019-05-30 | 5,200 | 5,230 | 5,180 | 5,190 | 202,200 | 5,190 |
| 2019-05-29 | 5,250 | 5,280 | 5,210 | 5,250 | 212,700 | 5,250 |
| 2019-05-28 | 5,330 | 5,350 | 5,300 | 5,320 | 126,800 | 5,320 |
| 2019-05-27 | 5,390 | 5,390 | 5,340 | 5,350 | 137,800 | 5,350 |
| 2019-05-24 | 5,370 | 5,390 | 5,350 | 5,380 | 132,400 | 5,380 |
| 2019-05-23 | 5,300 | 5,390 | 5,300 | 5,370 | 207,200 | 5,370 |
| 2019-05-22 | 5,350 | 5,360 | 5,280 | 5,290 | 224,000 | 5,290 |
| 2019-05-21 | 5,420 | 5,440 | 5,350 | 5,360 | 233,300 | 5,360 |
| 2019-05-20 | 5,440 | 5,460 | 5,400 | 5,450 | 151,100 | 5,450 |
| 2019-05-17 | 5,360 | 5,400 | 5,330 | 5,380 | 169,900 | 5,380 |
| 2019-05-16 | 5,390 | 5,440 | 5,340 | 5,390 | 180,300 | 5,390 |
| 2019-05-15 | 5,450 | 5,480 | 5,330 | 5,390 | 395,700 | 5,390 |
| 2019-05-14 | 5,510 | 5,510 | 5,290 | 5,460 | 743,900 | 5,460 |
| 2019-05-13 | 5,570 | 5,660 | 5,520 | 5,610 | 273,200 | 5,610 |
| 2019-05-10 | 5,650 | 5,680 | 5,530 | 5,550 | 335,900 | 5,550 |
| 2019-05-09 | 5,720 | 5,750 | 5,670 | 5,680 | 217,000 | 5,680 |
| 2019-05-08 | 5,820 | 5,830 | 5,720 | 5,760 | 170,300 | 5,760 |
| 2019-05-07 | 5,850 | 5,940 | 5,810 | 5,860 | 196,500 | 5,860 |
| 2019-04-26 | 5,770 | 5,880 | 5,760 | 5,860 | 131,600 | 5,860 |
| 2019-04-25 | 5,850 | 5,850 | 5,770 | 5,810 | 128,800 | 5,810 |
| 2019-04-24 | 5,830 | 5,850 | 5,790 | 5,810 | 128,100 | 5,810 |
| 2019-04-23 | 5,750 | 5,810 | 5,740 | 5,800 | 112,300 | 5,800 |
| 2019-04-22 | 5,690 | 5,740 | 5,670 | 5,740 | 74,200 | 5,740 |
| 2019-04-19 | 5,740 | 5,770 | 5,690 | 5,720 | 65,100 | 5,720 |
| 2019-04-18 | 5,740 | 5,770 | 5,720 | 5,730 | 67,500 | 5,730 |
| 2019-04-17 | 5,770 | 5,770 | 5,720 | 5,740 | 67,100 | 5,740 |
| 2019-04-16 | 5,720 | 5,760 | 5,700 | 5,750 | 66,900 | 5,750 |
| 2019-04-15 | 5,780 | 5,780 | 5,700 | 5,720 | 139,900 | 5,720 |
| 2019-04-12 | 5,790 | 5,790 | 5,690 | 5,700 | 91,000 | 5,700 |
| 2019-04-11 | 5,700 | 5,760 | 5,680 | 5,750 | 91,600 | 5,750 |
| 2019-04-10 | 5,630 | 5,680 | 5,620 | 5,670 | 123,200 | 5,670 |
| 2019-04-09 | 5,680 | 5,700 | 5,620 | 5,680 | 149,500 | 5,680 |
| 2019-04-08 | 5,730 | 5,760 | 5,710 | 5,730 | 134,400 | 5,730 |
| 2019-04-05 | 5,800 | 5,810 | 5,740 | 5,790 | 122,400 | 5,790 |
| 2019-04-04 | 5,720 | 5,750 | 5,680 | 5,730 | 87,100 | 5,730 |
| 2019-04-03 | 5,800 | 5,800 | 5,710 | 5,760 | 110,500 | 5,760 |
| 2019-04-02 | 5,900 | 5,900 | 5,740 | 5,750 | 135,500 | 5,750 |
| 2019-04-01 | 5,900 | 5,920 | 5,830 | 5,860 | 152,000 | 5,860 |
| 2019-03-29 | 5,840 | 5,860 | 5,790 | 5,820 | 217,700 | 5,820 |
| 2019-03-28 | 5,830 | 5,860 | 5,790 | 5,820 | 146,100 | 5,820 |
| 2019-03-27 | 5,900 | 5,940 | 5,850 | 5,900 | 197,800 | 5,900 |
| 2019-03-26 | 5,770 | 5,910 | 5,770 | 5,910 | 246,400 | 5,910 |
| 2019-03-25 | 5,800 | 5,820 | 5,720 | 5,750 | 133,600 | 5,750 |
| 2019-03-22 | 5,810 | 5,840 | 5,790 | 5,810 | 174,800 | 5,810 |
| 2019-03-20 | 5,660 | 5,760 | 5,640 | 5,760 | 201,800 | 5,760 |
| 2019-03-19 | 5,740 | 5,740 | 5,670 | 5,670 | 111,900 | 5,670 |
| 2019-03-18 | 5,850 | 5,850 | 5,740 | 5,770 | 173,700 | 5,770 |
| 2019-03-15 | 5,730 | 5,820 | 5,710 | 5,820 | 362,700 | 5,820 |
| 2019-03-14 | 5,760 | 5,800 | 5,700 | 5,730 | 235,200 | 5,730 |
| 2019-03-13 | 5,800 | 5,860 | 5,740 | 5,760 | 208,600 | 5,760 |
| 2019-03-12 | 5,720 | 5,810 | 5,710 | 5,800 | 245,800 | 5,800 |
| 2019-03-11 | 5,660 | 5,700 | 5,650 | 5,690 | 106,100 | 5,690 |
| 2019-03-08 | 5,590 | 5,660 | 5,580 | 5,620 | 184,700 | 5,620 |
| 2019-03-07 | 5,630 | 5,680 | 5,610 | 5,650 | 107,500 | 5,650 |
| 2019-03-06 | 5,660 | 5,670 | 5,610 | 5,630 | 108,800 | 5,630 |
| 2019-03-05 | 5,610 | 5,650 | 5,590 | 5,620 | 125,900 | 5,620 |
| 2019-03-04 | 5,690 | 5,720 | 5,650 | 5,650 | 82,000 | 5,650 |
| 2019-03-01 | 5,650 | 5,670 | 5,630 | 5,660 | 118,500 | 5,660 |
| 2019-02-28 | 5,730 | 5,770 | 5,640 | 5,640 | 193,800 | 5,640 |
| 2019-02-27 | 5,680 | 5,720 | 5,660 | 5,670 | 135,000 | 5,670 |
| 2019-02-26 | 5,640 | 5,690 | 5,600 | 5,630 | 123,900 | 5,630 |
| 2019-02-25 | 5,610 | 5,630 | 5,590 | 5,590 | 131,000 | 5,590 |
| 2019-02-22 | 5,650 | 5,660 | 5,580 | 5,590 | 234,000 | 5,590 |
| 2019-02-21 | 5,680 | 5,730 | 5,630 | 5,710 | 138,800 | 5,710 |
| 2019-02-20 | 5,690 | 5,700 | 5,620 | 5,660 | 157,400 | 5,660 |
| 2019-02-19 | 5,690 | 5,720 | 5,660 | 5,660 | 120,800 | 5,660 |
| 2019-02-18 | 5,700 | 5,720 | 5,670 | 5,710 | 151,700 | 5,710 |
| 2019-02-15 | 5,600 | 5,640 | 5,590 | 5,600 | 159,200 | 5,600 |
| 2019-02-14 | 5,730 | 5,730 | 5,660 | 5,680 | 137,400 | 5,680 |
| 2019-02-13 | 5,750 | 5,780 | 5,680 | 5,700 | 165,000 | 5,700 |
| 2019-02-12 | 5,670 | 5,800 | 5,650 | 5,780 | 252,000 | 5,780 |
| 2019-02-08 | 5,550 | 5,700 | 5,540 | 5,660 | 302,900 | 5,660 |
| 2019-02-07 | 5,600 | 5,600 | 5,530 | 5,560 | 215,300 | 5,560 |
| 2019-02-06 | 5,510 | 5,560 | 5,480 | 5,560 | 127,000 | 5,560 |
| 2019-02-05 | 5,480 | 5,520 | 5,460 | 5,490 | 119,900 | 5,490 |
| 2019-02-04 | 5,340 | 5,460 | 5,320 | 5,430 | 206,900 | 5,430 |
| 2019-02-01 | 5,220 | 5,370 | 5,200 | 5,360 | 316,000 | 5,360 |
| 2019-01-31 | 5,400 | 5,420 | 5,330 | 5,410 | 200,400 | 5,410 |
| 2019-01-30 | 5,380 | 5,420 | 5,350 | 5,390 | 187,800 | 5,390 |
| 2019-01-29 | 5,330 | 5,400 | 5,310 | 5,380 | 145,800 | 5,380 |
| 2019-01-28 | 5,350 | 5,370 | 5,290 | 5,290 | 92,300 | 5,290 |
| 2019-01-25 | 5,280 | 5,410 | 5,280 | 5,370 | 185,300 | 5,370 |
| 2019-01-24 | 5,300 | 5,360 | 5,290 | 5,340 | 118,700 | 5,340 |
| 2019-01-23 | 5,310 | 5,360 | 5,290 | 5,310 | 164,200 | 5,310 |
| 2019-01-22 | 5,400 | 5,430 | 5,360 | 5,390 | 96,100 | 5,390 |
| 2019-01-21 | 5,360 | 5,400 | 5,340 | 5,370 | 97,800 | 5,370 |
| 2019-01-18 | 5,350 | 5,430 | 5,340 | 5,350 | 136,700 | 5,350 |
| 2019-01-17 | 5,300 | 5,380 | 5,250 | 5,310 | 189,500 | 5,310 |
| 2019-01-16 | 5,270 | 5,290 | 5,230 | 5,270 | 222,300 | 5,270 |
| 2019-01-15 | 5,290 | 5,380 | 5,270 | 5,290 | 137,100 | 5,290 |
| 2019-01-11 | 5,450 | 5,450 | 5,340 | 5,360 | 158,000 | 5,360 |
| 2019-01-10 | 5,400 | 5,480 | 5,380 | 5,480 | 158,300 | 5,480 |
| 2019-01-09 | 5,410 | 5,500 | 5,410 | 5,450 | 208,900 | 5,450 |
| 2019-01-08 | 5,400 | 5,430 | 5,340 | 5,370 | 259,700 | 5,370 |
| 2019-01-07 | 5,550 | 5,570 | 5,430 | 5,450 | 267,900 | 5,450 |
| 2019-01-04 | 5,480 | 5,530 | 5,400 | 5,450 | 233,300 | 5,450 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
