2269 明治ホールディングス(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 | 7,430 | 7,440 | 7,380 | 7,380 | 246,400 | 3,690 |
| 2019-12-27 | 7,480 | 7,520 | 7,480 | 7,490 | 243,100 | 3,745 |
| 2019-12-26 | 7,420 | 7,490 | 7,420 | 7,480 | 172,800 | 3,740 |
| 2019-12-25 | 7,510 | 7,510 | 7,430 | 7,430 | 209,800 | 3,715 |
| 2019-12-24 | 7,440 | 7,500 | 7,430 | 7,490 | 257,300 | 3,745 |
| 2019-12-23 | 7,400 | 7,420 | 7,370 | 7,410 | 191,200 | 3,705 |
| 2019-12-20 | 7,460 | 7,460 | 7,360 | 7,360 | 492,300 | 3,680 |
| 2019-12-19 | 7,500 | 7,500 | 7,440 | 7,440 | 216,100 | 3,720 |
| 2019-12-18 | 7,440 | 7,490 | 7,430 | 7,470 | 308,100 | 3,735 |
| 2019-12-17 | 7,470 | 7,490 | 7,430 | 7,460 | 294,700 | 3,730 |
| 2019-12-16 | 7,460 | 7,500 | 7,450 | 7,460 | 290,100 | 3,730 |
| 2019-12-13 | 7,500 | 7,510 | 7,440 | 7,440 | 628,300 | 3,720 |
| 2019-12-12 | 7,420 | 7,440 | 7,400 | 7,410 | 222,300 | 3,705 |
| 2019-12-11 | 7,510 | 7,510 | 7,410 | 7,410 | 354,400 | 3,705 |
| 2019-12-10 | 7,540 | 7,560 | 7,490 | 7,490 | 221,300 | 3,745 |
| 2019-12-09 | 7,530 | 7,560 | 7,490 | 7,560 | 243,700 | 3,780 |
| 2019-12-06 | 7,470 | 7,520 | 7,450 | 7,480 | 286,200 | 3,740 |
| 2019-12-05 | 7,450 | 7,520 | 7,440 | 7,470 | 487,600 | 3,735 |
| 2019-12-04 | 7,450 | 7,470 | 7,390 | 7,440 | 420,500 | 3,720 |
| 2019-12-03 | 7,480 | 7,510 | 7,440 | 7,440 | 333,300 | 3,720 |
| 2019-12-02 | 7,470 | 7,550 | 7,470 | 7,530 | 333,600 | 3,765 |
| 2019-11-29 | 7,560 | 7,560 | 7,440 | 7,440 | 353,400 | 3,720 |
| 2019-11-28 | 7,570 | 7,590 | 7,540 | 7,550 | 238,200 | 3,775 |
| 2019-11-27 | 7,590 | 7,590 | 7,540 | 7,550 | 256,200 | 3,775 |
| 2019-11-26 | 7,600 | 7,600 | 7,540 | 7,560 | 477,500 | 3,780 |
| 2019-11-25 | 7,500 | 7,540 | 7,440 | 7,540 | 300,400 | 3,770 |
| 2019-11-22 | 7,410 | 7,490 | 7,400 | 7,440 | 359,700 | 3,720 |
| 2019-11-21 | 7,400 | 7,480 | 7,360 | 7,480 | 535,500 | 3,740 |
| 2019-11-20 | 7,470 | 7,560 | 7,430 | 7,480 | 541,700 | 3,740 |
| 2019-11-19 | 7,510 | 7,510 | 7,420 | 7,440 | 578,000 | 3,720 |
| 2019-11-18 | 7,660 | 7,680 | 7,540 | 7,570 | 537,400 | 3,785 |
| 2019-11-15 | 7,730 | 7,800 | 7,710 | 7,730 | 344,400 | 3,865 |
| 2019-11-14 | 7,800 | 7,810 | 7,720 | 7,730 | 328,900 | 3,865 |
| 2019-11-13 | 7,960 | 7,960 | 7,760 | 7,770 | 496,100 | 3,885 |
| 2019-11-12 | 8,000 | 8,000 | 7,870 | 7,910 | 480,400 | 3,955 |
| 2019-11-11 | 8,020 | 8,020 | 7,810 | 7,930 | 718,100 | 3,965 |
| 2019-11-08 | 8,180 | 8,350 | 8,080 | 8,160 | 695,700 | 4,080 |
| 2019-11-07 | 8,100 | 8,170 | 8,050 | 8,170 | 412,700 | 4,085 |
| 2019-11-06 | 8,080 | 8,140 | 7,980 | 8,060 | 551,200 | 4,030 |
| 2019-11-05 | 7,950 | 8,000 | 7,920 | 7,990 | 331,500 | 3,995 |
| 2019-11-01 | 7,880 | 7,920 | 7,850 | 7,880 | 319,500 | 3,940 |
| 2019-10-31 | 7,900 | 7,930 | 7,800 | 7,820 | 268,500 | 3,910 |
| 2019-10-30 | 7,930 | 7,970 | 7,860 | 7,910 | 788,000 | 3,955 |
| 2019-10-29 | 7,840 | 7,920 | 7,780 | 7,910 | 398,300 | 3,955 |
| 2019-10-28 | 7,840 | 7,850 | 7,780 | 7,800 | 183,100 | 3,900 |
| 2019-10-25 | 7,980 | 7,980 | 7,840 | 7,890 | 276,400 | 3,945 |
| 2019-10-24 | 7,840 | 7,970 | 7,810 | 7,950 | 318,500 | 3,975 |
| 2019-10-23 | 7,790 | 7,810 | 7,700 | 7,790 | 268,400 | 3,895 |
| 2019-10-21 | 7,750 | 7,770 | 7,700 | 7,760 | 170,700 | 3,880 |
| 2019-10-18 | 7,910 | 7,910 | 7,760 | 7,770 | 274,900 | 3,885 |
| 2019-10-17 | 7,970 | 7,980 | 7,850 | 7,850 | 266,100 | 3,925 |
| 2019-10-16 | 7,950 | 8,000 | 7,840 | 7,960 | 377,800 | 3,980 |
| 2019-10-15 | 7,860 | 7,890 | 7,820 | 7,860 | 244,100 | 3,930 |
| 2019-10-11 | 7,860 | 7,860 | 7,740 | 7,770 | 319,300 | 3,885 |
| 2019-10-10 | 7,790 | 7,830 | 7,690 | 7,790 | 315,200 | 3,895 |
| 2019-10-09 | 7,740 | 7,850 | 7,730 | 7,840 | 245,200 | 3,920 |
| 2019-10-08 | 7,730 | 7,790 | 7,680 | 7,770 | 229,700 | 3,885 |
| 2019-10-07 | 7,730 | 7,750 | 7,660 | 7,680 | 190,400 | 3,840 |
| 2019-10-04 | 7,610 | 7,760 | 7,580 | 7,750 | 335,400 | 3,875 |
| 2019-10-03 | 7,680 | 7,680 | 7,570 | 7,610 | 354,100 | 3,805 |
| 2019-10-02 | 7,840 | 7,880 | 7,790 | 7,830 | 342,900 | 3,915 |
| 2019-10-01 | 7,870 | 7,920 | 7,820 | 7,840 | 240,000 | 3,920 |
| 2019-09-30 | 7,890 | 7,910 | 7,820 | 7,880 | 365,600 | 3,940 |
| 2019-09-27 | 8,060 | 8,070 | 7,870 | 7,940 | 423,900 | 3,970 |
| 2019-09-26 | 8,040 | 8,100 | 7,990 | 8,080 | 465,400 | 4,040 |
| 2019-09-25 | 8,040 | 8,060 | 7,980 | 8,000 | 344,200 | 4,000 |
| 2019-09-24 | 8,030 | 8,070 | 7,960 | 7,970 | 339,400 | 3,985 |
| 2019-09-20 | 8,010 | 8,050 | 8,000 | 8,040 | 433,000 | 4,020 |
| 2019-09-19 | 7,900 | 7,950 | 7,870 | 7,940 | 271,200 | 3,970 |
| 2019-09-18 | 7,880 | 8,020 | 7,880 | 7,900 | 360,000 | 3,950 |
| 2019-09-17 | 7,830 | 7,860 | 7,770 | 7,830 | 304,400 | 3,915 |
| 2019-09-13 | 7,770 | 7,860 | 7,720 | 7,830 | 681,700 | 3,915 |
| 2019-09-12 | 7,780 | 7,790 | 7,700 | 7,710 | 451,800 | 3,855 |
| 2019-09-11 | 7,560 | 7,690 | 7,530 | 7,670 | 393,400 | 3,835 |
| 2019-09-10 | 7,510 | 7,550 | 7,470 | 7,490 | 289,200 | 3,745 |
| 2019-09-09 | 7,420 | 7,520 | 7,400 | 7,520 | 242,800 | 3,760 |
| 2019-09-06 | 7,470 | 7,470 | 7,370 | 7,390 | 331,800 | 3,695 |
| 2019-09-05 | 7,470 | 7,540 | 7,450 | 7,500 | 304,100 | 3,750 |
| 2019-09-04 | 7,460 | 7,500 | 7,420 | 7,420 | 197,600 | 3,710 |
| 2019-09-03 | 7,360 | 7,490 | 7,320 | 7,450 | 246,500 | 3,725 |
| 2019-09-02 | 7,340 | 7,440 | 7,330 | 7,370 | 200,100 | 3,685 |
| 2019-08-30 | 7,330 | 7,400 | 7,310 | 7,380 | 373,400 | 3,690 |
| 2019-08-29 | 7,330 | 7,330 | 7,270 | 7,330 | 255,700 | 3,665 |
| 2019-08-28 | 7,280 | 7,320 | 7,260 | 7,270 | 219,400 | 3,635 |
| 2019-08-27 | 7,390 | 7,400 | 7,290 | 7,300 | 248,500 | 3,650 |
| 2019-08-26 | 7,280 | 7,320 | 7,210 | 7,300 | 284,700 | 3,650 |
| 2019-08-23 | 7,520 | 7,530 | 7,380 | 7,390 | 223,800 | 3,695 |
| 2019-08-22 | 7,500 | 7,500 | 7,410 | 7,470 | 257,700 | 3,735 |
| 2019-08-21 | 7,560 | 7,580 | 7,470 | 7,470 | 286,800 | 3,735 |
| 2019-08-20 | 7,650 | 7,660 | 7,580 | 7,640 | 244,100 | 3,820 |
| 2019-08-19 | 7,640 | 7,680 | 7,600 | 7,650 | 206,900 | 3,825 |
| 2019-08-16 | 7,450 | 7,590 | 7,430 | 7,530 | 312,600 | 3,765 |
| 2019-08-15 | 7,560 | 7,600 | 7,470 | 7,470 | 376,600 | 3,735 |
| 2019-08-14 | 7,630 | 7,710 | 7,590 | 7,690 | 274,800 | 3,845 |
| 2019-08-13 | 7,730 | 7,740 | 7,610 | 7,620 | 381,700 | 3,810 |
| 2019-08-09 | 7,810 | 7,820 | 7,770 | 7,770 | 390,500 | 3,885 |
| 2019-08-08 | 7,700 | 7,740 | 7,650 | 7,710 | 254,900 | 3,855 |
| 2019-08-07 | 7,590 | 7,700 | 7,570 | 7,650 | 402,200 | 3,825 |
| 2019-08-06 | 7,250 | 7,730 | 7,200 | 7,630 | 729,200 | 3,815 |
| 2019-08-05 | 7,400 | 7,440 | 7,300 | 7,360 | 427,800 | 3,680 |
| 2019-08-02 | 7,460 | 7,530 | 7,400 | 7,430 | 390,800 | 3,715 |
| 2019-08-01 | 7,500 | 7,580 | 7,480 | 7,580 | 234,700 | 3,790 |
| 2019-07-31 | 7,680 | 7,680 | 7,550 | 7,570 | 395,800 | 3,785 |
| 2019-07-30 | 7,690 | 7,760 | 7,680 | 7,750 | 270,100 | 3,875 |
| 2019-07-29 | 7,530 | 7,630 | 7,530 | 7,630 | 204,600 | 3,815 |
| 2019-07-26 | 7,590 | 7,590 | 7,530 | 7,560 | 189,400 | 3,780 |
| 2019-07-25 | 7,520 | 7,540 | 7,490 | 7,510 | 232,000 | 3,755 |
| 2019-07-24 | 7,500 | 7,550 | 7,460 | 7,520 | 316,200 | 3,760 |
| 2019-07-23 | 7,500 | 7,550 | 7,450 | 7,520 | 243,000 | 3,760 |
| 2019-07-22 | 7,580 | 7,600 | 7,520 | 7,530 | 214,700 | 3,765 |
| 2019-07-19 | 7,510 | 7,700 | 7,480 | 7,650 | 424,600 | 3,825 |
| 2019-07-18 | 7,590 | 7,620 | 7,440 | 7,460 | 401,700 | 3,730 |
| 2019-07-17 | 7,520 | 7,590 | 7,490 | 7,570 | 260,000 | 3,785 |
| 2019-07-16 | 7,640 | 7,640 | 7,530 | 7,560 | 222,500 | 3,780 |
| 2019-07-12 | 7,640 | 7,650 | 7,590 | 7,630 | 290,800 | 3,815 |
| 2019-07-11 | 7,700 | 7,730 | 7,650 | 7,650 | 249,400 | 3,825 |
| 2019-07-10 | 7,630 | 7,720 | 7,600 | 7,690 | 383,600 | 3,845 |
| 2019-07-09 | 7,640 | 7,740 | 7,620 | 7,620 | 315,300 | 3,810 |
| 2019-07-08 | 7,660 | 7,660 | 7,560 | 7,570 | 298,500 | 3,785 |
| 2019-07-05 | 7,700 | 7,710 | 7,630 | 7,680 | 275,200 | 3,840 |
| 2019-07-04 | 7,760 | 7,810 | 7,700 | 7,720 | 201,000 | 3,860 |
| 2019-07-03 | 7,730 | 7,750 | 7,670 | 7,740 | 303,700 | 3,870 |
| 2019-07-02 | 7,730 | 7,770 | 7,700 | 7,700 | 231,900 | 3,850 |
| 2019-07-01 | 7,780 | 7,780 | 7,680 | 7,710 | 314,800 | 3,855 |
| 2019-06-28 | 7,690 | 7,730 | 7,670 | 7,700 | 340,400 | 3,850 |
| 2019-06-27 | 7,650 | 7,680 | 7,600 | 7,670 | 359,000 | 3,835 |
| 2019-06-26 | 7,620 | 7,700 | 7,560 | 7,680 | 310,900 | 3,840 |
| 2019-06-25 | 7,660 | 7,750 | 7,630 | 7,640 | 356,700 | 3,820 |
| 2019-06-24 | 7,670 | 7,680 | 7,570 | 7,640 | 237,400 | 3,820 |
| 2019-06-21 | 7,540 | 7,680 | 7,510 | 7,670 | 610,500 | 3,835 |
| 2019-06-20 | 7,800 | 7,800 | 7,690 | 7,690 | 361,200 | 3,845 |
| 2019-06-19 | 7,720 | 7,780 | 7,670 | 7,750 | 549,700 | 3,875 |
| 2019-06-18 | 7,630 | 7,750 | 7,580 | 7,720 | 391,800 | 3,860 |
| 2019-06-17 | 7,730 | 7,740 | 7,680 | 7,680 | 304,800 | 3,840 |
| 2019-06-14 | 7,740 | 7,750 | 7,650 | 7,730 | 622,500 | 3,865 |
| 2019-06-13 | 7,700 | 7,710 | 7,600 | 7,660 | 384,200 | 3,830 |
| 2019-06-12 | 7,660 | 7,720 | 7,640 | 7,700 | 464,400 | 3,850 |
| 2019-06-11 | 7,600 | 7,620 | 7,560 | 7,600 | 231,300 | 3,800 |
| 2019-06-10 | 7,610 | 7,670 | 7,600 | 7,620 | 317,500 | 3,810 |
| 2019-06-07 | 7,560 | 7,590 | 7,510 | 7,550 | 212,900 | 3,775 |
| 2019-06-06 | 7,500 | 7,610 | 7,430 | 7,590 | 441,400 | 3,795 |
| 2019-06-05 | 7,520 | 7,560 | 7,470 | 7,530 | 366,100 | 3,765 |
| 2019-06-04 | 7,540 | 7,550 | 7,360 | 7,420 | 467,800 | 3,710 |
| 2019-06-03 | 7,500 | 7,560 | 7,480 | 7,560 | 309,900 | 3,780 |
| 2019-05-31 | 7,620 | 7,690 | 7,590 | 7,610 | 390,400 | 3,805 |
| 2019-05-30 | 7,750 | 7,770 | 7,620 | 7,650 | 377,000 | 3,825 |
| 2019-05-29 | 7,800 | 7,860 | 7,750 | 7,790 | 343,400 | 3,895 |
| 2019-05-28 | 7,870 | 7,960 | 7,830 | 7,900 | 740,100 | 3,950 |
| 2019-05-27 | 8,000 | 8,000 | 7,890 | 7,920 | 252,900 | 3,960 |
| 2019-05-24 | 8,100 | 8,100 | 8,010 | 8,020 | 354,200 | 4,010 |
| 2019-05-23 | 8,010 | 8,140 | 8,010 | 8,120 | 418,500 | 4,060 |
| 2019-05-22 | 8,080 | 8,100 | 7,950 | 7,960 | 334,500 | 3,980 |
| 2019-05-21 | 8,060 | 8,120 | 8,040 | 8,080 | 350,700 | 4,040 |
| 2019-05-20 | 8,110 | 8,160 | 8,100 | 8,110 | 227,500 | 4,055 |
| 2019-05-17 | 8,140 | 8,220 | 8,090 | 8,150 | 369,400 | 4,075 |
| 2019-05-16 | 8,060 | 8,120 | 7,990 | 8,080 | 401,800 | 4,040 |
| 2019-05-15 | 7,880 | 8,000 | 7,840 | 8,000 | 556,200 | 4,000 |
| 2019-05-14 | 8,270 | 8,280 | 7,810 | 7,850 | 846,900 | 3,925 |
| 2019-05-13 | 8,270 | 8,320 | 8,210 | 8,270 | 535,100 | 4,135 |
| 2019-05-10 | 8,250 | 8,260 | 8,150 | 8,220 | 790,200 | 4,110 |
| 2019-05-09 | 8,440 | 8,450 | 8,290 | 8,300 | 623,300 | 4,150 |
| 2019-05-08 | 8,700 | 8,710 | 8,540 | 8,550 | 532,100 | 4,275 |
| 2019-05-07 | 8,750 | 8,760 | 8,670 | 8,700 | 827,200 | 4,350 |
| 2019-04-26 | 8,710 | 8,790 | 8,690 | 8,750 | 400,500 | 4,375 |
| 2019-04-25 | 8,710 | 8,760 | 8,680 | 8,700 | 313,100 | 4,350 |
| 2019-04-24 | 8,730 | 8,740 | 8,660 | 8,700 | 280,200 | 4,350 |
| 2019-04-23 | 8,710 | 8,780 | 8,680 | 8,700 | 287,000 | 4,350 |
| 2019-04-22 | 8,610 | 8,730 | 8,610 | 8,730 | 236,500 | 4,365 |
| 2019-04-19 | 8,690 | 8,720 | 8,590 | 8,610 | 160,900 | 4,305 |
| 2019-04-18 | 8,690 | 8,710 | 8,650 | 8,690 | 217,900 | 4,345 |
| 2019-04-17 | 8,730 | 8,730 | 8,660 | 8,700 | 322,900 | 4,350 |
| 2019-04-16 | 8,770 | 8,800 | 8,670 | 8,690 | 370,600 | 4,345 |
| 2019-04-15 | 8,860 | 8,870 | 8,760 | 8,800 | 297,300 | 4,400 |
| 2019-04-12 | 8,820 | 8,820 | 8,720 | 8,770 | 335,600 | 4,385 |
| 2019-04-11 | 8,740 | 8,800 | 8,730 | 8,790 | 306,300 | 4,395 |
| 2019-04-10 | 8,760 | 8,820 | 8,740 | 8,780 | 168,800 | 4,390 |
| 2019-04-09 | 8,780 | 8,810 | 8,730 | 8,800 | 213,100 | 4,400 |
| 2019-04-08 | 8,780 | 8,860 | 8,730 | 8,810 | 221,000 | 4,405 |
| 2019-04-05 | 8,890 | 8,910 | 8,800 | 8,800 | 210,800 | 4,400 |
| 2019-04-04 | 8,940 | 8,940 | 8,800 | 8,880 | 261,300 | 4,440 |
| 2019-04-03 | 8,950 | 8,960 | 8,820 | 8,910 | 434,300 | 4,455 |
| 2019-04-02 | 9,180 | 9,180 | 8,940 | 8,950 | 428,300 | 4,475 |
| 2019-04-01 | 9,100 | 9,200 | 9,090 | 9,120 | 748,600 | 4,560 |
| 2019-03-29 | 8,890 | 9,040 | 8,890 | 8,990 | 536,500 | 4,495 |
| 2019-03-28 | 8,880 | 8,900 | 8,800 | 8,830 | 584,300 | 4,415 |
| 2019-03-27 | 8,850 | 8,910 | 8,840 | 8,880 | 395,000 | 4,440 |
| 2019-03-26 | 8,910 | 8,980 | 8,860 | 8,980 | 683,800 | 4,490 |
| 2019-03-25 | 8,930 | 8,940 | 8,750 | 8,760 | 326,900 | 4,380 |
| 2019-03-22 | 9,050 | 9,060 | 8,930 | 8,950 | 350,600 | 4,475 |
| 2019-03-20 | 9,020 | 9,040 | 8,940 | 9,020 | 391,100 | 4,510 |
| 2019-03-19 | 8,980 | 8,990 | 8,870 | 8,910 | 271,800 | 4,455 |
| 2019-03-18 | 9,050 | 9,060 | 8,980 | 9,000 | 310,000 | 4,500 |
| 2019-03-15 | 9,010 | 9,020 | 8,970 | 9,010 | 565,900 | 4,505 |
| 2019-03-14 | 9,000 | 9,020 | 8,970 | 8,980 | 415,700 | 4,490 |
| 2019-03-13 | 8,940 | 8,980 | 8,860 | 8,900 | 359,000 | 4,450 |
| 2019-03-12 | 8,820 | 8,940 | 8,800 | 8,940 | 392,700 | 4,470 |
| 2019-03-11 | 8,840 | 8,880 | 8,780 | 8,800 | 311,300 | 4,400 |
| 2019-03-08 | 8,800 | 8,810 | 8,710 | 8,750 | 611,500 | 4,375 |
| 2019-03-07 | 8,790 | 8,860 | 8,770 | 8,850 | 484,900 | 4,425 |
| 2019-03-06 | 8,780 | 8,800 | 8,750 | 8,770 | 296,700 | 4,385 |
| 2019-03-05 | 8,790 | 8,810 | 8,740 | 8,760 | 296,300 | 4,380 |
| 2019-03-04 | 8,830 | 8,830 | 8,740 | 8,740 | 248,000 | 4,370 |
| 2019-03-01 | 8,790 | 8,830 | 8,760 | 8,800 | 285,100 | 4,400 |
| 2019-02-28 | 8,790 | 8,850 | 8,780 | 8,820 | 505,700 | 4,410 |
| 2019-02-27 | 8,770 | 8,810 | 8,750 | 8,770 | 387,700 | 4,385 |
| 2019-02-26 | 8,690 | 8,750 | 8,690 | 8,730 | 254,600 | 4,365 |
| 2019-02-25 | 8,740 | 8,760 | 8,700 | 8,710 | 223,400 | 4,355 |
| 2019-02-22 | 8,740 | 8,820 | 8,720 | 8,740 | 296,700 | 4,370 |
| 2019-02-21 | 8,680 | 8,760 | 8,620 | 8,720 | 311,400 | 4,360 |
| 2019-02-20 | 8,720 | 8,750 | 8,680 | 8,730 | 416,000 | 4,365 |
| 2019-02-19 | 8,740 | 8,760 | 8,670 | 8,730 | 553,700 | 4,365 |
| 2019-02-18 | 8,740 | 8,780 | 8,680 | 8,760 | 368,800 | 4,380 |
| 2019-02-15 | 8,630 | 8,670 | 8,550 | 8,620 | 357,500 | 4,310 |
| 2019-02-14 | 8,700 | 8,740 | 8,680 | 8,690 | 438,100 | 4,345 |
| 2019-02-13 | 8,700 | 8,720 | 8,660 | 8,710 | 610,600 | 4,355 |
| 2019-02-12 | 8,750 | 8,790 | 8,690 | 8,720 | 784,600 | 4,360 |
| 2019-02-08 | 8,700 | 8,790 | 8,610 | 8,670 | 826,300 | 4,335 |
| 2019-02-07 | 8,450 | 8,470 | 8,220 | 8,270 | 472,000 | 4,135 |
| 2019-02-06 | 8,530 | 8,600 | 8,510 | 8,560 | 321,900 | 4,280 |
| 2019-02-05 | 8,540 | 8,580 | 8,470 | 8,540 | 473,600 | 4,270 |
| 2019-02-04 | 8,430 | 8,540 | 8,420 | 8,480 | 250,400 | 4,240 |
| 2019-02-01 | 8,410 | 8,490 | 8,380 | 8,410 | 249,000 | 4,205 |
| 2019-01-31 | 8,500 | 8,510 | 8,370 | 8,410 | 332,600 | 4,205 |
| 2019-01-30 | 8,410 | 8,470 | 8,340 | 8,360 | 390,500 | 4,180 |
| 2019-01-29 | 8,310 | 8,470 | 8,300 | 8,460 | 292,800 | 4,230 |
| 2019-01-28 | 8,400 | 8,440 | 8,340 | 8,360 | 248,300 | 4,180 |
| 2019-01-25 | 8,420 | 8,530 | 8,410 | 8,450 | 300,400 | 4,225 |
| 2019-01-24 | 8,560 | 8,560 | 8,460 | 8,490 | 248,000 | 4,245 |
| 2019-01-23 | 8,630 | 8,630 | 8,500 | 8,520 | 233,600 | 4,260 |
| 2019-01-22 | 8,620 | 8,690 | 8,590 | 8,600 | 236,900 | 4,300 |
| 2019-01-21 | 8,570 | 8,590 | 8,500 | 8,590 | 256,900 | 4,295 |
| 2019-01-18 | 8,470 | 8,680 | 8,470 | 8,610 | 320,600 | 4,305 |
| 2019-01-17 | 8,480 | 8,510 | 8,390 | 8,430 | 406,600 | 4,215 |
| 2019-01-16 | 8,610 | 8,620 | 8,300 | 8,530 | 916,300 | 4,265 |
| 2019-01-15 | 8,700 | 8,820 | 8,630 | 8,810 | 363,100 | 4,405 |
| 2019-01-11 | 8,980 | 8,980 | 8,770 | 8,780 | 457,000 | 4,390 |
| 2019-01-10 | 8,970 | 9,020 | 8,830 | 8,900 | 386,800 | 4,450 |
| 2019-01-09 | 8,890 | 9,020 | 8,860 | 9,000 | 575,000 | 4,500 |
| 2019-01-08 | 8,910 | 8,940 | 8,730 | 8,740 | 555,700 | 4,370 |
| 2019-01-07 | 9,040 | 9,040 | 8,790 | 8,830 | 646,400 | 4,415 |
| 2019-01-04 | 8,810 | 8,930 | 8,750 | 8,890 | 585,400 | 4,445 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2015-09-28]1株→2株