2229 カルビー(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 | 3,570 | 3,590 | 3,550 | 3,555 | 210,800 | 3,555 |
| 2019-12-27 | 3,635 | 3,640 | 3,600 | 3,610 | 133,700 | 3,610 |
| 2019-12-26 | 3,605 | 3,615 | 3,590 | 3,605 | 138,200 | 3,605 |
| 2019-12-25 | 3,600 | 3,615 | 3,590 | 3,600 | 90,700 | 3,600 |
| 2019-12-24 | 3,610 | 3,645 | 3,580 | 3,615 | 229,600 | 3,615 |
| 2019-12-23 | 3,690 | 3,690 | 3,620 | 3,625 | 210,900 | 3,625 |
| 2019-12-20 | 3,645 | 3,695 | 3,635 | 3,665 | 359,900 | 3,665 |
| 2019-12-19 | 3,635 | 3,655 | 3,615 | 3,630 | 210,400 | 3,630 |
| 2019-12-18 | 3,615 | 3,635 | 3,605 | 3,615 | 304,300 | 3,615 |
| 2019-12-17 | 3,605 | 3,630 | 3,575 | 3,630 | 358,800 | 3,630 |
| 2019-12-16 | 3,595 | 3,600 | 3,560 | 3,565 | 218,200 | 3,565 |
| 2019-12-13 | 3,655 | 3,665 | 3,605 | 3,605 | 475,000 | 3,605 |
| 2019-12-12 | 3,610 | 3,645 | 3,600 | 3,620 | 226,700 | 3,620 |
| 2019-12-11 | 3,605 | 3,630 | 3,590 | 3,620 | 248,000 | 3,620 |
| 2019-12-10 | 3,590 | 3,605 | 3,585 | 3,600 | 173,100 | 3,600 |
| 2019-12-09 | 3,580 | 3,595 | 3,555 | 3,595 | 156,900 | 3,595 |
| 2019-12-06 | 3,560 | 3,575 | 3,555 | 3,575 | 151,900 | 3,575 |
| 2019-12-05 | 3,570 | 3,575 | 3,525 | 3,565 | 250,000 | 3,565 |
| 2019-12-04 | 3,575 | 3,595 | 3,560 | 3,580 | 293,800 | 3,580 |
| 2019-12-03 | 3,550 | 3,585 | 3,520 | 3,560 | 252,700 | 3,560 |
| 2019-12-02 | 3,540 | 3,590 | 3,540 | 3,560 | 272,100 | 3,560 |
| 2019-11-29 | 3,560 | 3,570 | 3,505 | 3,525 | 376,100 | 3,525 |
| 2019-11-28 | 3,600 | 3,605 | 3,555 | 3,575 | 319,500 | 3,575 |
| 2019-11-27 | 3,605 | 3,630 | 3,575 | 3,620 | 394,700 | 3,620 |
| 2019-11-26 | 3,650 | 3,650 | 3,540 | 3,555 | 858,500 | 3,555 |
| 2019-11-25 | 3,575 | 3,590 | 3,550 | 3,580 | 220,200 | 3,580 |
| 2019-11-22 | 3,545 | 3,585 | 3,540 | 3,575 | 351,600 | 3,575 |
| 2019-11-21 | 3,545 | 3,565 | 3,505 | 3,565 | 534,500 | 3,565 |
| 2019-11-20 | 3,570 | 3,600 | 3,560 | 3,600 | 331,200 | 3,600 |
| 2019-11-19 | 3,590 | 3,605 | 3,570 | 3,580 | 216,700 | 3,580 |
| 2019-11-18 | 3,555 | 3,590 | 3,545 | 3,590 | 260,800 | 3,590 |
| 2019-11-15 | 3,565 | 3,595 | 3,545 | 3,575 | 336,700 | 3,575 |
| 2019-11-14 | 3,550 | 3,575 | 3,520 | 3,550 | 269,800 | 3,550 |
| 2019-11-13 | 3,595 | 3,615 | 3,565 | 3,565 | 351,300 | 3,565 |
| 2019-11-12 | 3,600 | 3,600 | 3,545 | 3,565 | 300,000 | 3,565 |
| 2019-11-11 | 3,575 | 3,625 | 3,565 | 3,610 | 312,600 | 3,610 |
| 2019-11-08 | 3,570 | 3,640 | 3,535 | 3,560 | 433,100 | 3,560 |
| 2019-11-07 | 3,505 | 3,535 | 3,465 | 3,530 | 348,400 | 3,530 |
| 2019-11-06 | 3,530 | 3,545 | 3,480 | 3,500 | 501,000 | 3,500 |
| 2019-11-05 | 3,520 | 3,595 | 3,490 | 3,575 | 468,900 | 3,575 |
| 2019-11-01 | 3,555 | 3,565 | 3,480 | 3,505 | 643,800 | 3,505 |
| 2019-10-31 | 3,645 | 3,775 | 3,610 | 3,620 | 1,011,000 | 3,620 |
| 2019-10-30 | 3,500 | 3,715 | 3,500 | 3,605 | 1,571,600 | 3,605 |
| 2019-10-29 | 3,380 | 3,395 | 3,350 | 3,370 | 307,400 | 3,370 |
| 2019-10-28 | 3,380 | 3,390 | 3,350 | 3,360 | 182,600 | 3,360 |
| 2019-10-25 | 3,410 | 3,420 | 3,370 | 3,400 | 265,100 | 3,400 |
| 2019-10-24 | 3,395 | 3,395 | 3,355 | 3,360 | 234,600 | 3,360 |
| 2019-10-23 | 3,380 | 3,380 | 3,335 | 3,365 | 245,100 | 3,365 |
| 2019-10-21 | 3,360 | 3,385 | 3,355 | 3,365 | 179,800 | 3,365 |
| 2019-10-18 | 3,410 | 3,415 | 3,330 | 3,340 | 355,600 | 3,340 |
| 2019-10-17 | 3,420 | 3,440 | 3,385 | 3,400 | 199,600 | 3,400 |
| 2019-10-16 | 3,425 | 3,435 | 3,390 | 3,415 | 264,100 | 3,415 |
| 2019-10-15 | 3,390 | 3,430 | 3,365 | 3,410 | 388,300 | 3,410 |
| 2019-10-11 | 3,325 | 3,355 | 3,320 | 3,325 | 240,000 | 3,325 |
| 2019-10-10 | 3,385 | 3,385 | 3,320 | 3,320 | 284,900 | 3,320 |
| 2019-10-09 | 3,375 | 3,400 | 3,365 | 3,400 | 189,100 | 3,400 |
| 2019-10-08 | 3,380 | 3,410 | 3,365 | 3,380 | 279,800 | 3,380 |
| 2019-10-07 | 3,310 | 3,365 | 3,305 | 3,355 | 301,400 | 3,355 |
| 2019-10-04 | 3,340 | 3,385 | 3,340 | 3,365 | 159,000 | 3,365 |
| 2019-10-03 | 3,345 | 3,380 | 3,330 | 3,355 | 402,900 | 3,355 |
| 2019-10-02 | 3,370 | 3,415 | 3,370 | 3,390 | 197,500 | 3,390 |
| 2019-10-01 | 3,365 | 3,405 | 3,355 | 3,375 | 181,600 | 3,375 |
| 2019-09-30 | 3,365 | 3,395 | 3,350 | 3,360 | 322,700 | 3,360 |
| 2019-09-27 | 3,460 | 3,460 | 3,395 | 3,410 | 395,100 | 3,410 |
| 2019-09-26 | 3,490 | 3,490 | 3,420 | 3,435 | 328,500 | 3,435 |
| 2019-09-25 | 3,450 | 3,475 | 3,440 | 3,450 | 221,300 | 3,450 |
| 2019-09-24 | 3,410 | 3,470 | 3,400 | 3,450 | 287,800 | 3,450 |
| 2019-09-20 | 3,410 | 3,470 | 3,385 | 3,410 | 566,500 | 3,410 |
| 2019-09-19 | 3,400 | 3,420 | 3,380 | 3,405 | 291,400 | 3,405 |
| 2019-09-18 | 3,410 | 3,415 | 3,355 | 3,380 | 487,300 | 3,380 |
| 2019-09-17 | 3,385 | 3,405 | 3,355 | 3,390 | 332,900 | 3,390 |
| 2019-09-13 | 3,355 | 3,360 | 3,320 | 3,355 | 427,400 | 3,355 |
| 2019-09-12 | 3,345 | 3,350 | 3,305 | 3,315 | 340,900 | 3,315 |
| 2019-09-11 | 3,280 | 3,340 | 3,260 | 3,340 | 557,400 | 3,340 |
| 2019-09-10 | 3,250 | 3,275 | 3,210 | 3,265 | 314,400 | 3,265 |
| 2019-09-09 | 3,180 | 3,280 | 3,180 | 3,265 | 371,200 | 3,265 |
| 2019-09-06 | 3,175 | 3,180 | 3,155 | 3,170 | 165,100 | 3,170 |
| 2019-09-05 | 3,165 | 3,185 | 3,140 | 3,170 | 303,900 | 3,170 |
| 2019-09-04 | 3,175 | 3,190 | 3,165 | 3,180 | 263,200 | 3,180 |
| 2019-09-03 | 3,170 | 3,175 | 3,135 | 3,160 | 251,400 | 3,160 |
| 2019-09-02 | 3,215 | 3,225 | 3,190 | 3,195 | 189,600 | 3,195 |
| 2019-08-30 | 3,235 | 3,240 | 3,205 | 3,240 | 287,900 | 3,240 |
| 2019-08-29 | 3,180 | 3,235 | 3,165 | 3,225 | 253,900 | 3,225 |
| 2019-08-28 | 3,200 | 3,225 | 3,175 | 3,185 | 275,000 | 3,185 |
| 2019-08-27 | 3,190 | 3,190 | 3,135 | 3,175 | 355,900 | 3,175 |
| 2019-08-26 | 3,075 | 3,185 | 3,070 | 3,165 | 399,400 | 3,165 |
| 2019-08-23 | 3,155 | 3,160 | 3,130 | 3,145 | 250,900 | 3,145 |
| 2019-08-22 | 3,140 | 3,150 | 3,105 | 3,135 | 274,500 | 3,135 |
| 2019-08-21 | 3,135 | 3,160 | 3,100 | 3,150 | 281,600 | 3,150 |
| 2019-08-20 | 3,145 | 3,200 | 3,140 | 3,170 | 390,500 | 3,170 |
| 2019-08-19 | 3,135 | 3,140 | 3,105 | 3,125 | 192,200 | 3,125 |
| 2019-08-16 | 3,090 | 3,130 | 3,080 | 3,115 | 181,400 | 3,115 |
| 2019-08-15 | 3,050 | 3,090 | 3,045 | 3,090 | 173,100 | 3,090 |
| 2019-08-14 | 3,100 | 3,105 | 3,065 | 3,105 | 240,000 | 3,105 |
| 2019-08-13 | 3,075 | 3,095 | 3,050 | 3,090 | 272,500 | 3,090 |
| 2019-08-09 | 3,115 | 3,130 | 3,100 | 3,105 | 178,800 | 3,105 |
| 2019-08-08 | 3,110 | 3,125 | 3,090 | 3,110 | 234,700 | 3,110 |
| 2019-08-07 | 3,055 | 3,110 | 3,045 | 3,095 | 310,700 | 3,095 |
| 2019-08-06 | 2,979 | 3,065 | 2,970 | 3,060 | 379,200 | 3,060 |
| 2019-08-05 | 3,060 | 3,070 | 3,000 | 3,040 | 411,300 | 3,040 |
| 2019-08-02 | 3,095 | 3,145 | 3,060 | 3,080 | 472,900 | 3,080 |
| 2019-08-01 | 3,090 | 3,145 | 3,070 | 3,135 | 555,500 | 3,135 |
| 2019-07-31 | 3,105 | 3,195 | 3,075 | 3,090 | 934,000 | 3,090 |
| 2019-07-30 | 3,000 | 3,045 | 2,988 | 3,010 | 404,400 | 3,010 |
| 2019-07-29 | 2,981 | 2,993 | 2,969 | 2,987 | 242,900 | 2,987 |
| 2019-07-26 | 3,005 | 3,010 | 2,971 | 2,980 | 266,000 | 2,980 |
| 2019-07-25 | 2,992 | 3,010 | 2,966 | 2,976 | 269,100 | 2,976 |
| 2019-07-24 | 2,990 | 3,015 | 2,966 | 3,015 | 198,800 | 3,015 |
| 2019-07-23 | 2,977 | 2,991 | 2,967 | 2,975 | 168,200 | 2,975 |
| 2019-07-22 | 2,998 | 3,015 | 2,964 | 2,970 | 269,100 | 2,970 |
| 2019-07-19 | 2,988 | 3,040 | 2,973 | 3,030 | 200,300 | 3,030 |
| 2019-07-18 | 3,030 | 3,035 | 2,944 | 2,954 | 363,700 | 2,954 |
| 2019-07-17 | 3,005 | 3,025 | 3,000 | 3,025 | 250,700 | 3,025 |
| 2019-07-16 | 3,075 | 3,085 | 3,005 | 3,020 | 267,500 | 3,020 |
| 2019-07-12 | 3,060 | 3,080 | 3,045 | 3,070 | 263,300 | 3,070 |
| 2019-07-11 | 3,050 | 3,065 | 3,040 | 3,060 | 280,200 | 3,060 |
| 2019-07-10 | 3,015 | 3,040 | 3,005 | 3,010 | 318,300 | 3,010 |
| 2019-07-09 | 3,020 | 3,050 | 3,020 | 3,030 | 293,100 | 3,030 |
| 2019-07-08 | 3,010 | 3,030 | 3,005 | 3,005 | 229,800 | 3,005 |
| 2019-07-05 | 3,030 | 3,035 | 3,010 | 3,030 | 279,500 | 3,030 |
| 2019-07-04 | 3,015 | 3,030 | 2,999 | 3,020 | 205,800 | 3,020 |
| 2019-07-03 | 3,005 | 3,040 | 3,000 | 3,010 | 332,400 | 3,010 |
| 2019-07-02 | 2,950 | 2,984 | 2,945 | 2,981 | 536,200 | 2,981 |
| 2019-07-01 | 2,958 | 2,961 | 2,927 | 2,944 | 349,500 | 2,944 |
| 2019-06-28 | 2,908 | 2,931 | 2,896 | 2,908 | 465,500 | 2,908 |
| 2019-06-27 | 2,915 | 2,920 | 2,902 | 2,913 | 405,500 | 2,913 |
| 2019-06-26 | 2,972 | 2,972 | 2,932 | 2,946 | 318,200 | 2,946 |
| 2019-06-25 | 2,948 | 2,975 | 2,948 | 2,970 | 377,200 | 2,970 |
| 2019-06-24 | 2,949 | 2,954 | 2,913 | 2,936 | 365,800 | 2,936 |
| 2019-06-21 | 3,010 | 3,025 | 2,935 | 2,960 | 745,600 | 2,960 |
| 2019-06-20 | 3,010 | 3,030 | 3,000 | 3,020 | 271,000 | 3,020 |
| 2019-06-19 | 2,973 | 3,005 | 2,967 | 3,005 | 290,300 | 3,005 |
| 2019-06-18 | 2,951 | 3,010 | 2,949 | 2,969 | 377,200 | 2,969 |
| 2019-06-17 | 3,015 | 3,030 | 2,970 | 2,971 | 368,100 | 2,971 |
| 2019-06-14 | 3,040 | 3,040 | 3,005 | 3,030 | 378,400 | 3,030 |
| 2019-06-13 | 3,085 | 3,095 | 3,045 | 3,070 | 334,200 | 3,070 |
| 2019-06-12 | 3,100 | 3,105 | 3,045 | 3,065 | 334,200 | 3,065 |
| 2019-06-11 | 3,075 | 3,095 | 3,070 | 3,095 | 258,500 | 3,095 |
| 2019-06-10 | 3,110 | 3,115 | 3,065 | 3,090 | 262,100 | 3,090 |
| 2019-06-07 | 3,120 | 3,130 | 3,085 | 3,090 | 207,500 | 3,090 |
| 2019-06-06 | 3,145 | 3,150 | 3,105 | 3,110 | 209,800 | 3,110 |
| 2019-06-05 | 3,100 | 3,140 | 3,100 | 3,135 | 394,600 | 3,135 |
| 2019-06-04 | 3,125 | 3,145 | 3,070 | 3,085 | 378,200 | 3,085 |
| 2019-06-03 | 3,060 | 3,100 | 3,055 | 3,090 | 401,200 | 3,090 |
| 2019-05-31 | 3,115 | 3,125 | 3,070 | 3,080 | 512,900 | 3,080 |
| 2019-05-30 | 3,145 | 3,160 | 3,100 | 3,100 | 345,700 | 3,100 |
| 2019-05-29 | 3,200 | 3,220 | 3,180 | 3,190 | 418,700 | 3,190 |
| 2019-05-28 | 3,250 | 3,270 | 3,230 | 3,265 | 369,200 | 3,265 |
| 2019-05-27 | 3,270 | 3,275 | 3,240 | 3,260 | 221,500 | 3,260 |
| 2019-05-24 | 3,280 | 3,290 | 3,240 | 3,260 | 386,000 | 3,260 |
| 2019-05-23 | 3,215 | 3,265 | 3,215 | 3,260 | 489,000 | 3,260 |
| 2019-05-22 | 3,255 | 3,280 | 3,170 | 3,185 | 728,700 | 3,185 |
| 2019-05-21 | 3,115 | 3,210 | 3,110 | 3,205 | 840,200 | 3,205 |
| 2019-05-20 | 3,070 | 3,105 | 3,070 | 3,100 | 265,900 | 3,100 |
| 2019-05-17 | 3,060 | 3,110 | 3,055 | 3,100 | 410,600 | 3,100 |
| 2019-05-16 | 2,978 | 3,060 | 2,965 | 3,010 | 760,500 | 3,010 |
| 2019-05-15 | 2,882 | 2,948 | 2,859 | 2,948 | 613,500 | 2,948 |
| 2019-05-14 | 2,844 | 2,863 | 2,817 | 2,856 | 877,400 | 2,856 |
| 2019-05-13 | 2,890 | 2,917 | 2,875 | 2,885 | 493,500 | 2,885 |
| 2019-05-10 | 2,863 | 2,892 | 2,851 | 2,889 | 538,500 | 2,889 |
| 2019-05-09 | 2,909 | 2,909 | 2,841 | 2,866 | 607,200 | 2,866 |
| 2019-05-08 | 2,981 | 2,985 | 2,935 | 2,946 | 470,800 | 2,946 |
| 2019-05-07 | 3,080 | 3,085 | 3,000 | 3,020 | 517,700 | 3,020 |
| 2019-04-26 | 3,070 | 3,070 | 3,040 | 3,060 | 249,400 | 3,060 |
| 2019-04-25 | 3,075 | 3,080 | 3,055 | 3,070 | 225,600 | 3,070 |
| 2019-04-24 | 3,080 | 3,095 | 3,050 | 3,055 | 343,900 | 3,055 |
| 2019-04-23 | 3,100 | 3,125 | 3,060 | 3,075 | 351,100 | 3,075 |
| 2019-04-22 | 3,030 | 3,060 | 3,015 | 3,050 | 232,300 | 3,050 |
| 2019-04-19 | 3,050 | 3,050 | 3,020 | 3,030 | 173,400 | 3,030 |
| 2019-04-18 | 3,045 | 3,050 | 3,025 | 3,040 | 311,300 | 3,040 |
| 2019-04-17 | 3,010 | 3,045 | 3,005 | 3,030 | 239,100 | 3,030 |
| 2019-04-16 | 3,000 | 3,030 | 2,997 | 3,030 | 340,000 | 3,030 |
| 2019-04-15 | 3,000 | 3,025 | 2,992 | 3,000 | 335,000 | 3,000 |
| 2019-04-12 | 2,989 | 3,000 | 2,962 | 2,975 | 279,700 | 2,975 |
| 2019-04-11 | 2,957 | 2,990 | 2,957 | 2,989 | 653,600 | 2,989 |
| 2019-04-10 | 2,903 | 2,936 | 2,888 | 2,931 | 657,600 | 2,931 |
| 2019-04-09 | 2,927 | 2,930 | 2,890 | 2,913 | 648,300 | 2,913 |
| 2019-04-08 | 2,965 | 2,973 | 2,950 | 2,950 | 221,600 | 2,950 |
| 2019-04-05 | 2,944 | 2,970 | 2,944 | 2,965 | 282,900 | 2,965 |
| 2019-04-04 | 2,962 | 2,971 | 2,950 | 2,961 | 325,900 | 2,961 |
| 2019-04-03 | 2,959 | 2,970 | 2,933 | 2,964 | 361,200 | 2,964 |
| 2019-04-02 | 3,015 | 3,015 | 2,969 | 2,969 | 428,100 | 2,969 |
| 2019-04-01 | 3,010 | 3,030 | 3,000 | 3,005 | 402,000 | 3,005 |
| 2019-03-29 | 2,975 | 3,005 | 2,972 | 2,982 | 403,600 | 2,982 |
| 2019-03-28 | 2,970 | 2,981 | 2,941 | 2,953 | 472,400 | 2,953 |
| 2019-03-27 | 2,990 | 2,998 | 2,969 | 2,984 | 479,800 | 2,984 |
| 2019-03-26 | 3,010 | 3,060 | 3,000 | 3,045 | 676,300 | 3,045 |
| 2019-03-25 | 3,000 | 3,005 | 2,961 | 2,978 | 446,500 | 2,978 |
| 2019-03-22 | 3,025 | 3,035 | 3,005 | 3,010 | 291,700 | 3,010 |
| 2019-03-20 | 3,010 | 3,030 | 3,000 | 3,020 | 282,400 | 3,020 |
| 2019-03-19 | 3,015 | 3,030 | 3,000 | 3,015 | 364,700 | 3,015 |
| 2019-03-18 | 3,015 | 3,030 | 3,000 | 3,025 | 335,400 | 3,025 |
| 2019-03-15 | 3,010 | 3,040 | 3,005 | 3,020 | 552,400 | 3,020 |
| 2019-03-14 | 3,020 | 3,040 | 2,986 | 2,989 | 566,900 | 2,989 |
| 2019-03-13 | 2,991 | 3,015 | 2,979 | 2,982 | 432,100 | 2,982 |
| 2019-03-12 | 2,989 | 3,020 | 2,989 | 3,000 | 420,400 | 3,000 |
| 2019-03-11 | 3,000 | 3,020 | 2,976 | 2,979 | 429,700 | 2,979 |
| 2019-03-08 | 3,005 | 3,025 | 2,991 | 2,995 | 416,700 | 2,995 |
| 2019-03-07 | 3,010 | 3,060 | 3,005 | 3,040 | 549,800 | 3,040 |
| 2019-03-06 | 3,000 | 3,015 | 2,978 | 3,000 | 586,200 | 3,000 |
| 2019-03-05 | 3,050 | 3,070 | 3,000 | 3,000 | 607,300 | 3,000 |
| 2019-03-04 | 3,120 | 3,140 | 3,060 | 3,065 | 567,200 | 3,065 |
| 2019-03-01 | 3,080 | 3,095 | 3,065 | 3,080 | 277,800 | 3,080 |
| 2019-02-28 | 3,095 | 3,105 | 3,085 | 3,085 | 387,000 | 3,085 |
| 2019-02-27 | 3,110 | 3,110 | 3,080 | 3,085 | 372,300 | 3,085 |
| 2019-02-26 | 3,095 | 3,105 | 3,075 | 3,090 | 278,000 | 3,090 |
| 2019-02-25 | 3,080 | 3,110 | 3,070 | 3,095 | 289,700 | 3,095 |
| 2019-02-22 | 3,100 | 3,140 | 3,070 | 3,075 | 503,500 | 3,075 |
| 2019-02-21 | 3,080 | 3,085 | 3,040 | 3,080 | 588,900 | 3,080 |
| 2019-02-20 | 3,140 | 3,145 | 3,095 | 3,100 | 626,800 | 3,100 |
| 2019-02-19 | 3,145 | 3,160 | 3,120 | 3,150 | 433,800 | 3,150 |
| 2019-02-18 | 3,140 | 3,175 | 3,130 | 3,160 | 362,100 | 3,160 |
| 2019-02-15 | 3,135 | 3,155 | 3,090 | 3,105 | 371,200 | 3,105 |
| 2019-02-14 | 3,150 | 3,170 | 3,100 | 3,110 | 435,900 | 3,110 |
| 2019-02-13 | 3,155 | 3,190 | 3,135 | 3,135 | 406,200 | 3,135 |
| 2019-02-12 | 3,125 | 3,175 | 3,120 | 3,130 | 535,000 | 3,130 |
| 2019-02-08 | 3,100 | 3,170 | 3,090 | 3,115 | 466,500 | 3,115 |
| 2019-02-07 | 3,250 | 3,270 | 3,110 | 3,135 | 879,900 | 3,135 |
| 2019-02-06 | 3,345 | 3,355 | 3,245 | 3,250 | 1,529,800 | 3,250 |
| 2019-02-05 | 3,500 | 3,530 | 3,445 | 3,485 | 605,500 | 3,485 |
| 2019-02-04 | 3,475 | 3,510 | 3,455 | 3,465 | 444,200 | 3,465 |
| 2019-02-01 | 3,520 | 3,570 | 3,470 | 3,470 | 440,700 | 3,470 |
| 2019-01-31 | 3,520 | 3,545 | 3,485 | 3,490 | 392,000 | 3,490 |
| 2019-01-30 | 3,515 | 3,535 | 3,475 | 3,480 | 424,600 | 3,480 |
| 2019-01-29 | 3,490 | 3,530 | 3,490 | 3,510 | 335,700 | 3,510 |
| 2019-01-28 | 3,485 | 3,525 | 3,450 | 3,490 | 394,500 | 3,490 |
| 2019-01-25 | 3,540 | 3,550 | 3,515 | 3,520 | 452,300 | 3,520 |
| 2019-01-24 | 3,525 | 3,565 | 3,515 | 3,540 | 538,900 | 3,540 |
| 2019-01-23 | 3,450 | 3,495 | 3,440 | 3,485 | 479,400 | 3,485 |
| 2019-01-22 | 3,520 | 3,535 | 3,485 | 3,490 | 217,300 | 3,490 |
| 2019-01-21 | 3,530 | 3,535 | 3,490 | 3,500 | 318,800 | 3,500 |
| 2019-01-18 | 3,520 | 3,560 | 3,520 | 3,530 | 380,700 | 3,530 |
| 2019-01-17 | 3,450 | 3,505 | 3,440 | 3,490 | 436,400 | 3,490 |
| 2019-01-16 | 3,450 | 3,465 | 3,405 | 3,445 | 490,200 | 3,445 |
| 2019-01-15 | 3,380 | 3,430 | 3,380 | 3,415 | 346,300 | 3,415 |
| 2019-01-11 | 3,470 | 3,490 | 3,425 | 3,425 | 386,700 | 3,425 |
| 2019-01-10 | 3,440 | 3,465 | 3,420 | 3,450 | 466,300 | 3,450 |
| 2019-01-09 | 3,455 | 3,505 | 3,435 | 3,480 | 481,400 | 3,480 |
| 2019-01-08 | 3,430 | 3,440 | 3,370 | 3,395 | 350,100 | 3,395 |
| 2019-01-07 | 3,470 | 3,485 | 3,405 | 3,410 | 509,300 | 3,410 |
| 2019-01-04 | 3,370 | 3,390 | 3,320 | 3,380 | 663,600 | 3,380 |
分割・併合履歴 ： [2013-09-26]1株→4株
