2264 森永乳業(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 | 4,460 | 4,465 | 4,390 | 4,450 | 334,200 | 2,225 |
| 2019-12-27 | 4,475 | 4,480 | 4,430 | 4,435 | 72,100 | 2,217.50 |
| 2019-12-26 | 4,475 | 4,475 | 4,430 | 4,450 | 81,300 | 2,225 |
| 2019-12-25 | 4,490 | 4,495 | 4,465 | 4,470 | 78,000 | 2,235 |
| 2019-12-24 | 4,420 | 4,480 | 4,415 | 4,480 | 122,800 | 2,240 |
| 2019-12-23 | 4,410 | 4,420 | 4,390 | 4,395 | 63,100 | 2,197.50 |
| 2019-12-20 | 4,400 | 4,415 | 4,360 | 4,390 | 143,900 | 2,195 |
| 2019-12-19 | 4,370 | 4,415 | 4,350 | 4,375 | 104,300 | 2,187.50 |
| 2019-12-18 | 4,440 | 4,440 | 4,380 | 4,405 | 104,100 | 2,202.50 |
| 2019-12-17 | 4,440 | 4,440 | 4,350 | 4,410 | 135,500 | 2,205 |
| 2019-12-16 | 4,475 | 4,475 | 4,415 | 4,415 | 123,800 | 2,207.50 |
| 2019-12-13 | 4,505 | 4,545 | 4,425 | 4,460 | 214,500 | 2,230 |
| 2019-12-12 | 4,505 | 4,505 | 4,445 | 4,460 | 107,300 | 2,230 |
| 2019-12-11 | 4,530 | 4,530 | 4,475 | 4,500 | 139,800 | 2,250 |
| 2019-12-10 | 4,555 | 4,555 | 4,495 | 4,500 | 136,300 | 2,250 |
| 2019-12-09 | 4,540 | 4,555 | 4,505 | 4,520 | 98,200 | 2,260 |
| 2019-12-06 | 4,525 | 4,540 | 4,490 | 4,540 | 137,200 | 2,270 |
| 2019-12-05 | 4,540 | 4,590 | 4,515 | 4,570 | 177,100 | 2,285 |
| 2019-12-04 | 4,540 | 4,615 | 4,535 | 4,595 | 101,600 | 2,297.50 |
| 2019-12-03 | 4,595 | 4,610 | 4,570 | 4,575 | 98,100 | 2,287.50 |
| 2019-12-02 | 4,570 | 4,665 | 4,565 | 4,635 | 120,400 | 2,317.50 |
| 2019-11-29 | 4,575 | 4,605 | 4,565 | 4,570 | 142,300 | 2,285 |
| 2019-11-28 | 4,560 | 4,575 | 4,525 | 4,570 | 74,200 | 2,285 |
| 2019-11-27 | 4,640 | 4,640 | 4,575 | 4,575 | 93,900 | 2,287.50 |
| 2019-11-26 | 4,640 | 4,645 | 4,600 | 4,600 | 148,400 | 2,300 |
| 2019-11-25 | 4,605 | 4,650 | 4,600 | 4,650 | 112,300 | 2,325 |
| 2019-11-22 | 4,600 | 4,620 | 4,575 | 4,600 | 128,500 | 2,300 |
| 2019-11-21 | 4,605 | 4,635 | 4,535 | 4,600 | 132,400 | 2,300 |
| 2019-11-20 | 4,610 | 4,645 | 4,575 | 4,605 | 82,700 | 2,302.50 |
| 2019-11-19 | 4,595 | 4,650 | 4,595 | 4,635 | 142,300 | 2,317.50 |
| 2019-11-18 | 4,585 | 4,585 | 4,525 | 4,560 | 126,700 | 2,280 |
| 2019-11-15 | 4,545 | 4,630 | 4,535 | 4,615 | 123,500 | 2,307.50 |
| 2019-11-14 | 4,630 | 4,640 | 4,575 | 4,590 | 117,300 | 2,295 |
| 2019-11-13 | 4,645 | 4,705 | 4,630 | 4,630 | 167,300 | 2,315 |
| 2019-11-12 | 4,650 | 4,665 | 4,580 | 4,650 | 178,500 | 2,325 |
| 2019-11-11 | 4,575 | 4,680 | 4,565 | 4,645 | 293,500 | 2,322.50 |
| 2019-11-08 | 4,425 | 4,620 | 4,420 | 4,545 | 523,700 | 2,272.50 |
| 2019-11-07 | 4,235 | 4,480 | 4,120 | 4,420 | 733,700 | 2,210 |
| 2019-11-06 | 4,220 | 4,220 | 4,185 | 4,195 | 206,600 | 2,097.50 |
| 2019-11-05 | 4,205 | 4,240 | 4,175 | 4,210 | 241,600 | 2,105 |
| 2019-11-01 | 4,190 | 4,220 | 4,180 | 4,195 | 167,100 | 2,097.50 |
| 2019-10-31 | 4,300 | 4,305 | 4,185 | 4,205 | 304,300 | 2,102.50 |
| 2019-10-30 | 4,230 | 4,350 | 4,230 | 4,340 | 367,500 | 2,170 |
| 2019-10-29 | 4,235 | 4,255 | 4,210 | 4,220 | 148,000 | 2,110 |
| 2019-10-28 | 4,260 | 4,275 | 4,220 | 4,230 | 101,300 | 2,115 |
| 2019-10-25 | 4,270 | 4,305 | 4,245 | 4,295 | 147,300 | 2,147.50 |
| 2019-10-24 | 4,265 | 4,280 | 4,235 | 4,235 | 131,600 | 2,117.50 |
| 2019-10-23 | 4,270 | 4,295 | 4,200 | 4,230 | 188,000 | 2,115 |
| 2019-10-21 | 4,260 | 4,285 | 4,250 | 4,260 | 227,300 | 2,130 |
| 2019-10-18 | 4,285 | 4,335 | 4,255 | 4,280 | 204,900 | 2,140 |
| 2019-10-17 | 4,325 | 4,345 | 4,285 | 4,305 | 257,800 | 2,152.50 |
| 2019-10-16 | 4,385 | 4,410 | 4,340 | 4,360 | 278,500 | 2,180 |
| 2019-10-15 | 4,270 | 4,355 | 4,245 | 4,345 | 276,500 | 2,172.50 |
| 2019-10-11 | 4,210 | 4,270 | 4,170 | 4,240 | 292,600 | 2,120 |
| 2019-10-10 | 4,230 | 4,255 | 4,205 | 4,235 | 152,600 | 2,117.50 |
| 2019-10-09 | 4,205 | 4,275 | 4,195 | 4,260 | 178,800 | 2,130 |
| 2019-10-08 | 4,165 | 4,225 | 4,165 | 4,210 | 196,800 | 2,105 |
| 2019-10-07 | 4,125 | 4,170 | 4,090 | 4,145 | 149,200 | 2,072.50 |
| 2019-10-04 | 4,130 | 4,145 | 4,070 | 4,120 | 145,600 | 2,060 |
| 2019-10-03 | 4,105 | 4,150 | 4,065 | 4,100 | 251,400 | 2,050 |
| 2019-10-02 | 4,175 | 4,265 | 4,160 | 4,215 | 182,700 | 2,107.50 |
| 2019-10-01 | 4,145 | 4,170 | 4,130 | 4,135 | 140,800 | 2,067.50 |
| 2019-09-30 | 4,080 | 4,140 | 4,030 | 4,120 | 241,600 | 2,060 |
| 2019-09-27 | 4,240 | 4,240 | 4,105 | 4,140 | 231,700 | 2,070 |
| 2019-09-26 | 4,220 | 4,285 | 4,210 | 4,250 | 280,300 | 2,125 |
| 2019-09-25 | 4,160 | 4,200 | 4,135 | 4,200 | 200,800 | 2,100 |
| 2019-09-24 | 4,115 | 4,150 | 4,105 | 4,140 | 221,400 | 2,070 |
| 2019-09-20 | 4,185 | 4,220 | 4,115 | 4,140 | 268,300 | 2,070 |
| 2019-09-19 | 4,205 | 4,220 | 4,110 | 4,125 | 227,100 | 2,062.50 |
| 2019-09-18 | 4,255 | 4,280 | 4,160 | 4,170 | 258,900 | 2,085 |
| 2019-09-17 | 4,250 | 4,250 | 4,175 | 4,225 | 248,700 | 2,112.50 |
| 2019-09-13 | 4,235 | 4,285 | 4,195 | 4,255 | 334,300 | 2,127.50 |
| 2019-09-12 | 4,255 | 4,325 | 4,235 | 4,240 | 284,800 | 2,120 |
| 2019-09-11 | 4,280 | 4,310 | 4,230 | 4,300 | 287,400 | 2,150 |
| 2019-09-10 | 4,425 | 4,430 | 4,320 | 4,335 | 214,700 | 2,167.50 |
| 2019-09-09 | 4,395 | 4,475 | 4,375 | 4,470 | 110,300 | 2,235 |
| 2019-09-06 | 4,430 | 4,430 | 4,350 | 4,380 | 136,800 | 2,190 |
| 2019-09-05 | 4,395 | 4,495 | 4,370 | 4,455 | 177,300 | 2,227.50 |
| 2019-09-04 | 4,335 | 4,405 | 4,300 | 4,385 | 137,100 | 2,192.50 |
| 2019-09-03 | 4,350 | 4,400 | 4,260 | 4,385 | 116,500 | 2,192.50 |
| 2019-09-02 | 4,370 | 4,390 | 4,310 | 4,335 | 101,800 | 2,167.50 |
| 2019-08-30 | 4,325 | 4,420 | 4,290 | 4,390 | 325,200 | 2,195 |
| 2019-08-29 | 4,210 | 4,295 | 4,190 | 4,275 | 189,600 | 2,137.50 |
| 2019-08-28 | 4,235 | 4,245 | 4,175 | 4,180 | 112,700 | 2,090 |
| 2019-08-27 | 4,235 | 4,250 | 4,155 | 4,220 | 139,300 | 2,110 |
| 2019-08-26 | 4,150 | 4,195 | 4,100 | 4,170 | 188,700 | 2,085 |
| 2019-08-23 | 4,235 | 4,245 | 4,140 | 4,230 | 223,200 | 2,115 |
| 2019-08-22 | 4,255 | 4,255 | 4,195 | 4,225 | 151,700 | 2,112.50 |
| 2019-08-21 | 4,285 | 4,290 | 4,215 | 4,225 | 156,700 | 2,112.50 |
| 2019-08-20 | 4,230 | 4,320 | 4,175 | 4,310 | 137,200 | 2,155 |
| 2019-08-19 | 4,225 | 4,245 | 4,180 | 4,205 | 193,900 | 2,102.50 |
| 2019-08-16 | 4,200 | 4,260 | 4,145 | 4,245 | 228,200 | 2,122.50 |
| 2019-08-15 | 4,215 | 4,295 | 4,195 | 4,255 | 235,100 | 2,127.50 |
| 2019-08-14 | 4,215 | 4,350 | 4,205 | 4,315 | 174,100 | 2,157.50 |
| 2019-08-13 | 4,200 | 4,240 | 4,185 | 4,220 | 173,100 | 2,110 |
| 2019-08-09 | 4,230 | 4,290 | 4,200 | 4,230 | 115,700 | 2,115 |
| 2019-08-08 | 4,280 | 4,325 | 4,175 | 4,220 | 323,500 | 2,110 |
| 2019-08-07 | 4,225 | 4,450 | 3,880 | 4,230 | 804,900 | 2,115 |
| 2019-08-06 | 4,100 | 4,205 | 4,065 | 4,205 | 190,300 | 2,102.50 |
| 2019-08-05 | 4,230 | 4,230 | 4,115 | 4,180 | 157,500 | 2,090 |
| 2019-08-02 | 4,295 | 4,300 | 4,240 | 4,265 | 129,100 | 2,132.50 |
| 2019-08-01 | 4,230 | 4,310 | 4,185 | 4,300 | 98,200 | 2,150 |
| 2019-07-31 | 4,280 | 4,330 | 4,245 | 4,245 | 169,300 | 2,122.50 |
| 2019-07-30 | 4,330 | 4,345 | 4,295 | 4,330 | 102,000 | 2,165 |
| 2019-07-29 | 4,280 | 4,310 | 4,280 | 4,305 | 88,600 | 2,152.50 |
| 2019-07-26 | 4,305 | 4,305 | 4,270 | 4,295 | 90,500 | 2,147.50 |
| 2019-07-25 | 4,300 | 4,325 | 4,275 | 4,275 | 158,100 | 2,137.50 |
| 2019-07-24 | 4,295 | 4,330 | 4,260 | 4,325 | 149,000 | 2,162.50 |
| 2019-07-23 | 4,230 | 4,300 | 4,195 | 4,280 | 140,600 | 2,140 |
| 2019-07-22 | 4,300 | 4,330 | 4,235 | 4,245 | 187,900 | 2,122.50 |
| 2019-07-19 | 4,300 | 4,395 | 4,265 | 4,380 | 312,800 | 2,190 |
| 2019-07-18 | 4,450 | 4,450 | 4,260 | 4,285 | 388,500 | 2,142.50 |
| 2019-07-17 | 4,470 | 4,585 | 4,375 | 4,385 | 768,600 | 2,192.50 |
| 2019-07-16 | 4,360 | 5,100 | 4,360 | 4,750 | 1,278,200 | 2,375 |
| 2019-07-12 | 4,370 | 4,410 | 4,320 | 4,405 | 136,300 | 2,202.50 |
| 2019-07-11 | 4,385 | 4,485 | 4,365 | 4,410 | 312,800 | 2,205 |
| 2019-07-10 | 4,335 | 4,360 | 4,275 | 4,355 | 192,500 | 2,177.50 |
| 2019-07-09 | 4,350 | 4,420 | 4,340 | 4,380 | 183,500 | 2,190 |
| 2019-07-08 | 4,370 | 4,370 | 4,325 | 4,350 | 146,400 | 2,175 |
| 2019-07-05 | 4,420 | 4,430 | 4,345 | 4,390 | 154,700 | 2,195 |
| 2019-07-04 | 4,350 | 4,490 | 4,350 | 4,440 | 327,000 | 2,220 |
| 2019-07-03 | 4,340 | 4,345 | 4,305 | 4,345 | 126,600 | 2,172.50 |
| 2019-07-02 | 4,380 | 4,420 | 4,325 | 4,340 | 251,600 | 2,170 |
| 2019-07-01 | 4,270 | 4,355 | 4,240 | 4,355 | 234,200 | 2,177.50 |
| 2019-06-28 | 4,300 | 4,315 | 4,240 | 4,265 | 180,700 | 2,132.50 |
| 2019-06-27 | 4,220 | 4,275 | 4,180 | 4,270 | 189,800 | 2,135 |
| 2019-06-26 | 4,300 | 4,300 | 4,240 | 4,285 | 189,200 | 2,142.50 |
| 2019-06-25 | 4,245 | 4,280 | 4,210 | 4,225 | 153,000 | 2,112.50 |
| 2019-06-24 | 4,240 | 4,265 | 4,205 | 4,235 | 140,900 | 2,117.50 |
| 2019-06-21 | 4,295 | 4,295 | 4,240 | 4,255 | 293,100 | 2,127.50 |
| 2019-06-20 | 4,375 | 4,380 | 4,280 | 4,305 | 236,600 | 2,152.50 |
| 2019-06-19 | 4,355 | 4,385 | 4,290 | 4,375 | 291,100 | 2,187.50 |
| 2019-06-18 | 4,330 | 4,455 | 4,315 | 4,330 | 532,800 | 2,165 |
| 2019-06-17 | 4,050 | 4,400 | 4,040 | 4,380 | 1,617,300 | 2,190 |
| 2019-06-14 | 3,970 | 3,970 | 3,840 | 3,860 | 213,400 | 1,930 |
| 2019-06-13 | 3,995 | 4,005 | 3,915 | 3,970 | 243,000 | 1,985 |
| 2019-06-12 | 3,970 | 4,030 | 3,950 | 3,995 | 259,800 | 1,997.50 |
| 2019-06-11 | 3,985 | 3,985 | 3,845 | 3,900 | 224,500 | 1,950 |
| 2019-06-10 | 3,930 | 3,950 | 3,900 | 3,925 | 126,000 | 1,962.50 |
| 2019-06-07 | 3,870 | 3,900 | 3,835 | 3,880 | 96,800 | 1,940 |
| 2019-06-06 | 3,895 | 3,900 | 3,830 | 3,860 | 131,000 | 1,930 |
| 2019-06-05 | 3,890 | 3,905 | 3,825 | 3,895 | 161,100 | 1,947.50 |
| 2019-06-04 | 3,950 | 3,970 | 3,835 | 3,865 | 158,800 | 1,932.50 |
| 2019-06-03 | 3,850 | 3,880 | 3,815 | 3,855 | 201,600 | 1,927.50 |
| 2019-05-31 | 3,995 | 4,035 | 3,935 | 3,945 | 176,100 | 1,972.50 |
| 2019-05-30 | 4,015 | 4,085 | 4,000 | 4,000 | 312,000 | 2,000 |
| 2019-05-29 | 4,015 | 4,080 | 4,005 | 4,080 | 273,100 | 2,040 |
| 2019-05-28 | 3,990 | 4,065 | 3,980 | 4,065 | 426,500 | 2,032.50 |
| 2019-05-27 | 4,065 | 4,065 | 3,940 | 4,030 | 422,100 | 2,015 |
| 2019-05-24 | 3,945 | 4,075 | 3,920 | 4,075 | 385,900 | 2,037.50 |
| 2019-05-23 | 3,840 | 3,990 | 3,825 | 3,910 | 364,100 | 1,955 |
| 2019-05-22 | 3,865 | 3,885 | 3,765 | 3,815 | 389,100 | 1,907.50 |
| 2019-05-21 | 4,000 | 4,020 | 3,835 | 3,905 | 293,700 | 1,952.50 |
| 2019-05-20 | 4,020 | 4,045 | 3,950 | 3,970 | 198,100 | 1,985 |
| 2019-05-17 | 4,060 | 4,075 | 4,015 | 4,060 | 205,900 | 2,030 |
| 2019-05-16 | 4,080 | 4,100 | 4,045 | 4,065 | 278,800 | 2,032.50 |
| 2019-05-15 | 4,040 | 4,080 | 3,975 | 4,035 | 336,500 | 2,017.50 |
| 2019-05-14 | 3,860 | 4,045 | 3,805 | 4,030 | 792,500 | 2,015 |
| 2019-05-13 | 3,585 | 3,875 | 3,560 | 3,840 | 591,100 | 1,920 |
| 2019-05-10 | 3,600 | 3,650 | 3,530 | 3,595 | 361,000 | 1,797.50 |
| 2019-05-09 | 3,740 | 3,740 | 3,605 | 3,645 | 234,400 | 1,822.50 |
| 2019-05-08 | 3,785 | 3,865 | 3,760 | 3,775 | 287,200 | 1,887.50 |
| 2019-05-07 | 3,800 | 3,810 | 3,710 | 3,790 | 335,400 | 1,895 |
| 2019-04-26 | 3,620 | 3,675 | 3,595 | 3,665 | 537,900 | 1,832.50 |
| 2019-04-25 | 3,385 | 3,430 | 3,375 | 3,420 | 123,700 | 1,710 |
| 2019-04-24 | 3,430 | 3,435 | 3,375 | 3,385 | 78,500 | 1,692.50 |
| 2019-04-23 | 3,370 | 3,415 | 3,370 | 3,410 | 93,300 | 1,705 |
| 2019-04-22 | 3,330 | 3,385 | 3,325 | 3,370 | 89,500 | 1,685 |
| 2019-04-19 | 3,370 | 3,395 | 3,315 | 3,330 | 109,500 | 1,665 |
| 2019-04-18 | 3,445 | 3,445 | 3,330 | 3,350 | 166,600 | 1,675 |
| 2019-04-17 | 3,445 | 3,460 | 3,410 | 3,445 | 121,400 | 1,722.50 |
| 2019-04-16 | 3,455 | 3,475 | 3,435 | 3,460 | 105,000 | 1,730 |
| 2019-04-15 | 3,465 | 3,465 | 3,415 | 3,425 | 176,200 | 1,712.50 |
| 2019-04-12 | 3,450 | 3,465 | 3,395 | 3,415 | 353,900 | 1,707.50 |
| 2019-04-11 | 3,465 | 3,485 | 3,390 | 3,460 | 393,400 | 1,730 |
| 2019-04-10 | 3,480 | 3,530 | 3,470 | 3,510 | 240,600 | 1,755 |
| 2019-04-09 | 3,600 | 3,600 | 3,485 | 3,500 | 173,900 | 1,750 |
| 2019-04-08 | 3,655 | 3,665 | 3,595 | 3,600 | 111,100 | 1,800 |
| 2019-04-05 | 3,640 | 3,655 | 3,595 | 3,630 | 191,800 | 1,815 |
| 2019-04-04 | 3,690 | 3,690 | 3,630 | 3,650 | 163,200 | 1,825 |
| 2019-04-03 | 3,730 | 3,730 | 3,625 | 3,675 | 190,200 | 1,837.50 |
| 2019-04-02 | 3,820 | 3,825 | 3,705 | 3,705 | 256,600 | 1,852.50 |
| 2019-04-01 | 3,795 | 3,855 | 3,785 | 3,820 | 259,400 | 1,910 |
| 2019-03-29 | 3,755 | 3,800 | 3,740 | 3,755 | 222,300 | 1,877.50 |
| 2019-03-28 | 3,765 | 3,770 | 3,725 | 3,755 | 144,400 | 1,877.50 |
| 2019-03-27 | 3,715 | 3,795 | 3,710 | 3,785 | 174,000 | 1,892.50 |
| 2019-03-26 | 3,670 | 3,760 | 3,670 | 3,760 | 226,200 | 1,880 |
| 2019-03-25 | 3,665 | 3,665 | 3,585 | 3,600 | 226,900 | 1,800 |
| 2019-03-22 | 3,735 | 3,740 | 3,680 | 3,715 | 171,200 | 1,857.50 |
| 2019-03-20 | 3,675 | 3,760 | 3,665 | 3,715 | 224,200 | 1,857.50 |
| 2019-03-19 | 3,655 | 3,680 | 3,620 | 3,675 | 194,700 | 1,837.50 |
| 2019-03-18 | 3,625 | 3,675 | 3,615 | 3,670 | 176,400 | 1,835 |
| 2019-03-15 | 3,515 | 3,600 | 3,515 | 3,585 | 135,200 | 1,792.50 |
| 2019-03-14 | 3,590 | 3,590 | 3,540 | 3,545 | 99,000 | 1,772.50 |
| 2019-03-13 | 3,565 | 3,580 | 3,550 | 3,570 | 102,100 | 1,785 |
| 2019-03-12 | 3,570 | 3,580 | 3,540 | 3,575 | 125,800 | 1,787.50 |
| 2019-03-11 | 3,555 | 3,565 | 3,520 | 3,525 | 111,000 | 1,762.50 |
| 2019-03-08 | 3,540 | 3,570 | 3,520 | 3,545 | 219,300 | 1,772.50 |
| 2019-03-07 | 3,570 | 3,610 | 3,570 | 3,590 | 262,400 | 1,795 |
| 2019-03-06 | 3,555 | 3,585 | 3,535 | 3,580 | 205,400 | 1,790 |
| 2019-03-05 | 3,540 | 3,595 | 3,530 | 3,585 | 146,100 | 1,792.50 |
| 2019-03-04 | 3,590 | 3,595 | 3,545 | 3,545 | 170,200 | 1,772.50 |
| 2019-03-01 | 3,575 | 3,620 | 3,570 | 3,600 | 205,300 | 1,800 |
| 2019-02-28 | 3,555 | 3,600 | 3,545 | 3,560 | 229,700 | 1,780 |
| 2019-02-27 | 3,510 | 3,570 | 3,500 | 3,555 | 201,400 | 1,777.50 |
| 2019-02-26 | 3,515 | 3,530 | 3,505 | 3,515 | 112,300 | 1,757.50 |
| 2019-02-25 | 3,475 | 3,530 | 3,465 | 3,515 | 175,300 | 1,757.50 |
| 2019-02-22 | 3,435 | 3,470 | 3,410 | 3,465 | 110,800 | 1,732.50 |
| 2019-02-21 | 3,475 | 3,480 | 3,430 | 3,450 | 155,300 | 1,725 |
| 2019-02-20 | 3,450 | 3,480 | 3,415 | 3,455 | 176,400 | 1,727.50 |
| 2019-02-19 | 3,435 | 3,455 | 3,395 | 3,445 | 149,800 | 1,722.50 |
| 2019-02-18 | 3,455 | 3,475 | 3,440 | 3,445 | 179,300 | 1,722.50 |
| 2019-02-15 | 3,430 | 3,455 | 3,385 | 3,390 | 161,400 | 1,695 |
| 2019-02-14 | 3,415 | 3,480 | 3,415 | 3,465 | 237,200 | 1,732.50 |
| 2019-02-13 | 3,450 | 3,465 | 3,365 | 3,390 | 199,100 | 1,695 |
| 2019-02-12 | 3,300 | 3,455 | 3,280 | 3,450 | 243,900 | 1,725 |
| 2019-02-08 | 3,145 | 3,310 | 3,135 | 3,300 | 263,100 | 1,650 |
| 2019-02-07 | 3,315 | 3,360 | 3,135 | 3,150 | 567,700 | 1,575 |
| 2019-02-06 | 3,130 | 3,450 | 3,040 | 3,435 | 910,700 | 1,717.50 |
| 2019-02-05 | 3,105 | 3,165 | 3,105 | 3,120 | 282,100 | 1,560 |
| 2019-02-04 | 3,155 | 3,185 | 3,095 | 3,105 | 179,000 | 1,552.50 |
| 2019-02-01 | 3,145 | 3,175 | 3,130 | 3,135 | 139,700 | 1,567.50 |
| 2019-01-31 | 3,180 | 3,195 | 3,145 | 3,150 | 111,000 | 1,575 |
| 2019-01-30 | 3,185 | 3,200 | 3,160 | 3,165 | 155,000 | 1,582.50 |
| 2019-01-29 | 3,195 | 3,225 | 3,175 | 3,185 | 177,300 | 1,592.50 |
| 2019-01-28 | 3,195 | 3,245 | 3,175 | 3,220 | 114,800 | 1,610 |
| 2019-01-25 | 3,150 | 3,240 | 3,135 | 3,220 | 206,900 | 1,610 |
| 2019-01-24 | 3,140 | 3,190 | 3,125 | 3,145 | 184,600 | 1,572.50 |
| 2019-01-23 | 3,165 | 3,185 | 3,140 | 3,140 | 141,100 | 1,570 |
| 2019-01-22 | 3,230 | 3,260 | 3,200 | 3,200 | 99,700 | 1,600 |
| 2019-01-21 | 3,180 | 3,230 | 3,165 | 3,225 | 147,900 | 1,612.50 |
| 2019-01-18 | 3,180 | 3,255 | 3,145 | 3,150 | 275,200 | 1,575 |
| 2019-01-17 | 3,195 | 3,230 | 3,145 | 3,165 | 155,800 | 1,582.50 |
| 2019-01-16 | 3,170 | 3,190 | 3,130 | 3,150 | 178,100 | 1,575 |
| 2019-01-15 | 3,170 | 3,210 | 3,145 | 3,195 | 122,500 | 1,597.50 |
| 2019-01-11 | 3,260 | 3,260 | 3,205 | 3,225 | 148,500 | 1,612.50 |
| 2019-01-10 | 3,175 | 3,260 | 3,160 | 3,245 | 197,200 | 1,622.50 |
| 2019-01-09 | 3,245 | 3,275 | 3,220 | 3,225 | 201,800 | 1,612.50 |
| 2019-01-08 | 3,245 | 3,260 | 3,180 | 3,245 | 201,900 | 1,622.50 |
| 2019-01-07 | 3,200 | 3,265 | 3,170 | 3,240 | 285,300 | 1,620 |
| 2019-01-04 | 3,010 | 3,075 | 2,957 | 3,075 | 189,100 | 1,537.50 |
分割・併合履歴 ： [2023-11-29]1株→2株 [2017-09-27]1株→0.2株 [1987-03-27]1株→1.06株 [1985-03-27]1株→1.06株 [1984-03-28]1株→1.1株