2502 アサヒグループホールディングス(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 | 5,022 | 5,036 | 4,983 | 4,983 | 590,100 | 4,983 |
| 2019-12-27 | 5,040 | 5,047 | 5,022 | 5,025 | 602,700 | 5,025 |
| 2019-12-26 | 5,050 | 5,083 | 5,041 | 5,080 | 782,400 | 5,080 |
| 2019-12-25 | 5,046 | 5,071 | 5,036 | 5,050 | 574,000 | 5,050 |
| 2019-12-24 | 5,075 | 5,090 | 5,047 | 5,058 | 785,100 | 5,058 |
| 2019-12-23 | 5,151 | 5,163 | 5,074 | 5,088 | 1,136,900 | 5,088 |
| 2019-12-20 | 5,143 | 5,168 | 5,129 | 5,129 | 1,000,200 | 5,129 |
| 2019-12-19 | 5,126 | 5,165 | 5,124 | 5,142 | 852,200 | 5,142 |
| 2019-12-18 | 5,177 | 5,200 | 5,139 | 5,175 | 1,039,900 | 5,175 |
| 2019-12-17 | 5,164 | 5,182 | 5,106 | 5,129 | 1,268,300 | 5,129 |
| 2019-12-16 | 5,181 | 5,190 | 5,130 | 5,154 | 1,070,500 | 5,154 |
| 2019-12-13 | 5,133 | 5,192 | 5,110 | 5,181 | 2,124,100 | 5,181 |
| 2019-12-12 | 5,122 | 5,131 | 5,057 | 5,080 | 1,306,700 | 5,080 |
| 2019-12-11 | 5,189 | 5,208 | 5,108 | 5,137 | 1,439,200 | 5,137 |
| 2019-12-10 | 5,189 | 5,209 | 5,149 | 5,149 | 912,400 | 5,149 |
| 2019-12-09 | 5,220 | 5,221 | 5,159 | 5,170 | 975,800 | 5,170 |
| 2019-12-06 | 5,234 | 5,240 | 5,158 | 5,163 | 1,194,600 | 5,163 |
| 2019-12-05 | 5,280 | 5,280 | 5,222 | 5,238 | 843,900 | 5,238 |
| 2019-12-04 | 5,246 | 5,276 | 5,234 | 5,274 | 766,200 | 5,274 |
| 2019-12-03 | 5,257 | 5,306 | 5,257 | 5,271 | 986,700 | 5,271 |
| 2019-12-02 | 5,273 | 5,302 | 5,252 | 5,266 | 889,500 | 5,266 |
| 2019-11-29 | 5,291 | 5,303 | 5,249 | 5,266 | 816,200 | 5,266 |
| 2019-11-28 | 5,220 | 5,274 | 5,215 | 5,266 | 751,100 | 5,266 |
| 2019-11-27 | 5,240 | 5,255 | 5,201 | 5,201 | 963,800 | 5,201 |
| 2019-11-26 | 5,320 | 5,344 | 5,200 | 5,200 | 1,999,700 | 5,200 |
| 2019-11-25 | 5,346 | 5,371 | 5,328 | 5,360 | 572,100 | 5,360 |
| 2019-11-22 | 5,338 | 5,379 | 5,321 | 5,325 | 780,600 | 5,325 |
| 2019-11-21 | 5,335 | 5,392 | 5,284 | 5,339 | 1,374,500 | 5,339 |
| 2019-11-20 | 5,291 | 5,354 | 5,285 | 5,350 | 1,094,200 | 5,350 |
| 2019-11-19 | 5,295 | 5,325 | 5,257 | 5,275 | 599,800 | 5,275 |
| 2019-11-18 | 5,237 | 5,285 | 5,203 | 5,268 | 803,800 | 5,268 |
| 2019-11-15 | 5,284 | 5,307 | 5,254 | 5,293 | 993,600 | 5,293 |
| 2019-11-14 | 5,249 | 5,275 | 5,205 | 5,243 | 738,800 | 5,243 |
| 2019-11-13 | 5,264 | 5,289 | 5,218 | 5,218 | 1,144,600 | 5,218 |
| 2019-11-12 | 5,252 | 5,304 | 5,236 | 5,291 | 930,900 | 5,291 |
| 2019-11-11 | 5,195 | 5,335 | 5,186 | 5,316 | 1,344,400 | 5,316 |
| 2019-11-08 | 5,221 | 5,276 | 5,177 | 5,190 | 2,800,200 | 5,190 |
| 2019-11-07 | 5,169 | 5,244 | 5,153 | 5,178 | 2,265,900 | 5,178 |
| 2019-11-06 | 5,215 | 5,256 | 5,118 | 5,181 | 3,085,300 | 5,181 |
| 2019-11-05 | 5,484 | 5,527 | 5,431 | 5,515 | 1,644,700 | 5,515 |
| 2019-11-01 | 5,407 | 5,443 | 5,394 | 5,428 | 493,700 | 5,428 |
| 2019-10-31 | 5,450 | 5,480 | 5,417 | 5,430 | 884,800 | 5,430 |
| 2019-10-30 | 5,389 | 5,450 | 5,387 | 5,430 | 1,161,800 | 5,430 |
| 2019-10-29 | 5,440 | 5,442 | 5,372 | 5,393 | 768,100 | 5,393 |
| 2019-10-28 | 5,400 | 5,417 | 5,379 | 5,400 | 549,700 | 5,400 |
| 2019-10-25 | 5,407 | 5,442 | 5,403 | 5,437 | 646,300 | 5,437 |
| 2019-10-24 | 5,468 | 5,473 | 5,407 | 5,416 | 701,800 | 5,416 |
| 2019-10-23 | 5,395 | 5,468 | 5,388 | 5,446 | 1,224,200 | 5,446 |
| 2019-10-21 | 5,308 | 5,390 | 5,306 | 5,359 | 601,900 | 5,359 |
| 2019-10-18 | 5,398 | 5,403 | 5,257 | 5,290 | 1,786,700 | 5,290 |
| 2019-10-17 | 5,400 | 5,461 | 5,397 | 5,445 | 1,359,800 | 5,445 |
| 2019-10-16 | 5,530 | 5,578 | 5,406 | 5,434 | 1,613,700 | 5,434 |
| 2019-10-15 | 5,533 | 5,536 | 5,451 | 5,490 | 1,291,200 | 5,490 |
| 2019-10-11 | 5,499 | 5,499 | 5,442 | 5,480 | 1,412,300 | 5,480 |
| 2019-10-10 | 5,404 | 5,457 | 5,365 | 5,450 | 1,265,000 | 5,450 |
| 2019-10-09 | 5,353 | 5,415 | 5,340 | 5,405 | 1,287,800 | 5,405 |
| 2019-10-08 | 5,372 | 5,378 | 5,318 | 5,356 | 1,084,600 | 5,356 |
| 2019-10-07 | 5,398 | 5,409 | 5,330 | 5,349 | 858,600 | 5,349 |
| 2019-10-04 | 5,358 | 5,411 | 5,322 | 5,411 | 889,600 | 5,411 |
| 2019-10-03 | 5,333 | 5,372 | 5,315 | 5,354 | 956,100 | 5,354 |
| 2019-10-02 | 5,390 | 5,437 | 5,374 | 5,408 | 836,200 | 5,408 |
| 2019-10-01 | 5,390 | 5,412 | 5,360 | 5,387 | 704,600 | 5,387 |
| 2019-09-30 | 5,375 | 5,386 | 5,325 | 5,350 | 1,124,100 | 5,350 |
| 2019-09-27 | 5,401 | 5,426 | 5,329 | 5,391 | 1,234,600 | 5,391 |
| 2019-09-26 | 5,345 | 5,383 | 5,312 | 5,367 | 1,530,100 | 5,367 |
| 2019-09-25 | 5,378 | 5,390 | 5,305 | 5,352 | 894,600 | 5,352 |
| 2019-09-24 | 5,309 | 5,394 | 5,303 | 5,377 | 1,304,700 | 5,377 |
| 2019-09-20 | 5,367 | 5,380 | 5,293 | 5,306 | 1,508,300 | 5,306 |
| 2019-09-19 | 5,360 | 5,405 | 5,313 | 5,330 | 1,244,900 | 5,330 |
| 2019-09-18 | 5,298 | 5,380 | 5,282 | 5,320 | 1,073,100 | 5,320 |
| 2019-09-17 | 5,278 | 5,293 | 5,228 | 5,274 | 1,393,300 | 5,274 |
| 2019-09-13 | 5,280 | 5,309 | 5,231 | 5,277 | 2,464,100 | 5,277 |
| 2019-09-12 | 5,195 | 5,221 | 5,170 | 5,197 | 1,479,300 | 5,197 |
| 2019-09-11 | 5,088 | 5,187 | 5,071 | 5,181 | 1,434,500 | 5,181 |
| 2019-09-10 | 5,112 | 5,142 | 5,091 | 5,103 | 861,000 | 5,103 |
| 2019-09-09 | 5,086 | 5,135 | 5,070 | 5,135 | 996,300 | 5,135 |
| 2019-09-06 | 5,099 | 5,138 | 5,056 | 5,080 | 1,341,500 | 5,080 |
| 2019-09-05 | 5,040 | 5,109 | 4,995 | 5,083 | 2,056,800 | 5,083 |
| 2019-09-04 | 5,020 | 5,075 | 4,992 | 5,040 | 887,100 | 5,040 |
| 2019-09-03 | 4,972 | 5,026 | 4,957 | 5,018 | 803,800 | 5,018 |
| 2019-09-02 | 4,910 | 4,999 | 4,893 | 4,976 | 801,300 | 4,976 |
| 2019-08-30 | 4,897 | 4,957 | 4,879 | 4,956 | 1,108,700 | 4,956 |
| 2019-08-29 | 4,893 | 4,910 | 4,862 | 4,906 | 737,400 | 4,906 |
| 2019-08-28 | 4,913 | 4,953 | 4,894 | 4,915 | 838,800 | 4,915 |
| 2019-08-27 | 4,950 | 4,966 | 4,904 | 4,908 | 1,040,200 | 4,908 |
| 2019-08-26 | 4,920 | 4,963 | 4,898 | 4,960 | 1,320,900 | 4,960 |
| 2019-08-23 | 4,932 | 4,987 | 4,915 | 4,984 | 2,011,900 | 4,984 |
| 2019-08-22 | 4,867 | 4,910 | 4,861 | 4,903 | 1,629,300 | 4,903 |
| 2019-08-21 | 4,749 | 4,924 | 4,733 | 4,912 | 1,496,900 | 4,912 |
| 2019-08-20 | 4,777 | 4,822 | 4,771 | 4,791 | 712,200 | 4,791 |
| 2019-08-19 | 4,827 | 4,832 | 4,766 | 4,796 | 518,300 | 4,796 |
| 2019-08-16 | 4,809 | 4,829 | 4,773 | 4,814 | 852,500 | 4,814 |
| 2019-08-15 | 4,728 | 4,797 | 4,705 | 4,781 | 1,031,800 | 4,781 |
| 2019-08-14 | 4,788 | 4,827 | 4,760 | 4,799 | 1,074,900 | 4,799 |
| 2019-08-13 | 4,820 | 4,833 | 4,745 | 4,783 | 1,079,600 | 4,783 |
| 2019-08-09 | 4,909 | 4,919 | 4,843 | 4,867 | 1,086,000 | 4,867 |
| 2019-08-08 | 4,808 | 4,895 | 4,790 | 4,893 | 1,048,000 | 4,893 |
| 2019-08-07 | 4,734 | 4,842 | 4,726 | 4,838 | 1,569,700 | 4,838 |
| 2019-08-06 | 4,708 | 4,749 | 4,630 | 4,744 | 1,284,000 | 4,744 |
| 2019-08-05 | 4,715 | 4,828 | 4,711 | 4,794 | 1,543,000 | 4,794 |
| 2019-08-02 | 4,775 | 4,843 | 4,741 | 4,780 | 1,892,600 | 4,780 |
| 2019-08-01 | 4,703 | 4,773 | 4,667 | 4,770 | 1,441,100 | 4,770 |
| 2019-07-31 | 4,708 | 4,778 | 4,690 | 4,735 | 1,732,500 | 4,735 |
| 2019-07-30 | 4,660 | 4,724 | 4,658 | 4,714 | 1,411,000 | 4,714 |
| 2019-07-29 | 4,601 | 4,669 | 4,601 | 4,669 | 1,357,500 | 4,669 |
| 2019-07-26 | 4,640 | 4,692 | 4,627 | 4,629 | 1,432,800 | 4,629 |
| 2019-07-25 | 4,699 | 4,702 | 4,631 | 4,641 | 1,760,800 | 4,641 |
| 2019-07-24 | 4,746 | 4,748 | 4,686 | 4,710 | 2,164,600 | 4,710 |
| 2019-07-23 | 4,650 | 4,746 | 4,631 | 4,699 | 3,467,100 | 4,699 |
| 2019-07-22 | 4,798 | 4,813 | 4,589 | 4,591 | 6,041,400 | 4,591 |
| 2019-07-19 | 4,975 | 5,060 | 4,975 | 5,038 | 1,535,100 | 5,038 |
| 2019-07-18 | 5,041 | 5,062 | 4,947 | 4,966 | 1,582,600 | 4,966 |
| 2019-07-17 | 5,038 | 5,054 | 4,986 | 5,020 | 1,306,400 | 5,020 |
| 2019-07-16 | 5,090 | 5,115 | 4,986 | 5,033 | 1,735,600 | 5,033 |
| 2019-07-12 | 5,070 | 5,098 | 5,051 | 5,077 | 1,656,000 | 5,077 |
| 2019-07-11 | 5,025 | 5,034 | 4,980 | 5,000 | 1,173,500 | 5,000 |
| 2019-07-10 | 4,961 | 5,034 | 4,954 | 5,024 | 1,813,600 | 5,024 |
| 2019-07-09 | 4,864 | 4,968 | 4,864 | 4,961 | 1,743,800 | 4,961 |
| 2019-07-08 | 4,800 | 4,840 | 4,800 | 4,834 | 1,430,000 | 4,834 |
| 2019-07-05 | 4,833 | 4,841 | 4,785 | 4,802 | 1,179,600 | 4,802 |
| 2019-07-04 | 4,839 | 4,887 | 4,826 | 4,848 | 1,283,500 | 4,848 |
| 2019-07-03 | 4,854 | 4,869 | 4,804 | 4,814 | 1,111,700 | 4,814 |
| 2019-07-02 | 4,855 | 4,873 | 4,821 | 4,850 | 1,670,500 | 4,850 |
| 2019-07-01 | 4,863 | 4,876 | 4,845 | 4,869 | 1,070,400 | 4,869 |
| 2019-06-28 | 4,826 | 4,845 | 4,784 | 4,845 | 1,722,900 | 4,845 |
| 2019-06-27 | 4,810 | 4,839 | 4,776 | 4,839 | 1,366,600 | 4,839 |
| 2019-06-26 | 4,803 | 4,854 | 4,792 | 4,844 | 1,080,900 | 4,844 |
| 2019-06-25 | 4,901 | 4,957 | 4,891 | 4,909 | 856,600 | 4,909 |
| 2019-06-24 | 4,927 | 4,942 | 4,895 | 4,920 | 587,300 | 4,920 |
| 2019-06-21 | 4,955 | 4,964 | 4,911 | 4,946 | 1,932,700 | 4,946 |
| 2019-06-20 | 4,972 | 4,991 | 4,901 | 4,905 | 1,035,000 | 4,905 |
| 2019-06-19 | 5,002 | 5,015 | 4,973 | 5,001 | 1,275,500 | 5,001 |
| 2019-06-18 | 4,919 | 4,949 | 4,906 | 4,923 | 759,600 | 4,923 |
| 2019-06-17 | 4,892 | 4,947 | 4,885 | 4,917 | 778,900 | 4,917 |
| 2019-06-14 | 4,955 | 4,970 | 4,852 | 4,927 | 1,592,900 | 4,927 |
| 2019-06-13 | 4,994 | 4,995 | 4,928 | 4,934 | 996,200 | 4,934 |
| 2019-06-12 | 4,956 | 5,009 | 4,942 | 4,999 | 1,085,300 | 4,999 |
| 2019-06-11 | 4,956 | 4,988 | 4,944 | 4,981 | 767,400 | 4,981 |
| 2019-06-10 | 4,886 | 4,939 | 4,883 | 4,927 | 1,037,600 | 4,927 |
| 2019-06-07 | 4,844 | 4,854 | 4,819 | 4,850 | 992,100 | 4,850 |
| 2019-06-06 | 4,885 | 4,888 | 4,838 | 4,850 | 906,300 | 4,850 |
| 2019-06-05 | 4,884 | 4,913 | 4,836 | 4,856 | 1,582,600 | 4,856 |
| 2019-06-04 | 4,850 | 4,862 | 4,752 | 4,790 | 1,653,100 | 4,790 |
| 2019-06-03 | 4,755 | 4,813 | 4,748 | 4,813 | 1,174,500 | 4,813 |
| 2019-05-31 | 4,723 | 4,784 | 4,712 | 4,777 | 1,759,900 | 4,777 |
| 2019-05-30 | 4,786 | 4,790 | 4,714 | 4,745 | 1,071,500 | 4,745 |
| 2019-05-29 | 4,806 | 4,834 | 4,776 | 4,782 | 1,025,900 | 4,782 |
| 2019-05-28 | 4,913 | 4,915 | 4,852 | 4,873 | 1,349,300 | 4,873 |
| 2019-05-27 | 4,921 | 4,956 | 4,909 | 4,944 | 628,200 | 4,944 |
| 2019-05-24 | 4,950 | 4,970 | 4,894 | 4,939 | 1,286,200 | 4,939 |
| 2019-05-23 | 4,853 | 4,980 | 4,853 | 4,980 | 1,639,700 | 4,980 |
| 2019-05-22 | 4,878 | 4,878 | 4,835 | 4,853 | 1,841,800 | 4,853 |
| 2019-05-21 | 4,831 | 4,863 | 4,772 | 4,843 | 1,667,700 | 4,843 |
| 2019-05-20 | 4,726 | 4,785 | 4,713 | 4,775 | 833,700 | 4,775 |
| 2019-05-17 | 4,750 | 4,754 | 4,710 | 4,723 | 1,006,900 | 4,723 |
| 2019-05-16 | 4,746 | 4,758 | 4,670 | 4,706 | 1,159,200 | 4,706 |
| 2019-05-15 | 4,701 | 4,774 | 4,665 | 4,774 | 1,360,300 | 4,774 |
| 2019-05-14 | 4,602 | 4,696 | 4,602 | 4,685 | 1,367,400 | 4,685 |
| 2019-05-13 | 4,629 | 4,660 | 4,577 | 4,639 | 1,000,500 | 4,639 |
| 2019-05-10 | 4,667 | 4,694 | 4,541 | 4,628 | 2,016,000 | 4,628 |
| 2019-05-09 | 4,950 | 4,960 | 4,688 | 4,732 | 2,123,000 | 4,732 |
| 2019-05-08 | 4,816 | 4,820 | 4,692 | 4,738 | 1,696,900 | 4,738 |
| 2019-05-07 | 4,869 | 4,872 | 4,780 | 4,839 | 1,951,600 | 4,839 |
| 2019-04-26 | 4,808 | 4,829 | 4,773 | 4,829 | 1,062,500 | 4,829 |
| 2019-04-25 | 4,860 | 4,876 | 4,823 | 4,848 | 798,800 | 4,848 |
| 2019-04-24 | 4,877 | 4,906 | 4,808 | 4,827 | 891,000 | 4,827 |
| 2019-04-23 | 4,822 | 4,882 | 4,820 | 4,874 | 901,300 | 4,874 |
| 2019-04-22 | 4,806 | 4,844 | 4,796 | 4,821 | 613,000 | 4,821 |
| 2019-04-19 | 4,907 | 4,907 | 4,828 | 4,839 | 491,400 | 4,839 |
| 2019-04-18 | 4,915 | 4,929 | 4,853 | 4,864 | 1,071,300 | 4,864 |
| 2019-04-17 | 4,961 | 4,961 | 4,911 | 4,939 | 1,471,900 | 4,939 |
| 2019-04-16 | 4,943 | 4,974 | 4,925 | 4,941 | 1,527,100 | 4,941 |
| 2019-04-15 | 4,894 | 4,922 | 4,868 | 4,902 | 1,367,600 | 4,902 |
| 2019-04-12 | 4,856 | 4,856 | 4,739 | 4,811 | 1,676,500 | 4,811 |
| 2019-04-11 | 4,713 | 4,804 | 4,713 | 4,799 | 1,254,200 | 4,799 |
| 2019-04-10 | 4,726 | 4,778 | 4,712 | 4,749 | 1,278,000 | 4,749 |
| 2019-04-09 | 4,726 | 4,730 | 4,697 | 4,720 | 983,700 | 4,720 |
| 2019-04-08 | 4,790 | 4,802 | 4,761 | 4,771 | 627,300 | 4,771 |
| 2019-04-05 | 4,845 | 4,850 | 4,735 | 4,749 | 1,351,900 | 4,749 |
| 2019-04-04 | 4,871 | 4,871 | 4,803 | 4,850 | 933,400 | 4,850 |
| 2019-04-03 | 4,891 | 4,911 | 4,852 | 4,882 | 1,576,400 | 4,882 |
| 2019-04-02 | 4,965 | 4,981 | 4,911 | 4,921 | 1,297,800 | 4,921 |
| 2019-04-01 | 5,000 | 5,018 | 4,930 | 4,936 | 1,370,400 | 4,936 |
| 2019-03-29 | 4,821 | 4,932 | 4,815 | 4,930 | 1,790,400 | 4,930 |
| 2019-03-28 | 4,861 | 4,883 | 4,781 | 4,795 | 1,528,200 | 4,795 |
| 2019-03-27 | 4,883 | 4,916 | 4,841 | 4,912 | 1,619,200 | 4,912 |
| 2019-03-26 | 4,731 | 4,848 | 4,727 | 4,838 | 1,654,200 | 4,838 |
| 2019-03-25 | 4,787 | 4,791 | 4,683 | 4,700 | 1,112,900 | 4,700 |
| 2019-03-22 | 4,890 | 4,892 | 4,825 | 4,851 | 1,382,900 | 4,851 |
| 2019-03-20 | 4,750 | 4,832 | 4,731 | 4,832 | 1,138,800 | 4,832 |
| 2019-03-19 | 4,699 | 4,735 | 4,692 | 4,728 | 1,180,400 | 4,728 |
| 2019-03-18 | 4,732 | 4,759 | 4,705 | 4,723 | 1,276,900 | 4,723 |
| 2019-03-15 | 4,690 | 4,707 | 4,671 | 4,687 | 1,469,200 | 4,687 |
| 2019-03-14 | 4,793 | 4,798 | 4,683 | 4,689 | 1,321,300 | 4,689 |
| 2019-03-13 | 4,773 | 4,799 | 4,721 | 4,735 | 1,378,700 | 4,735 |
| 2019-03-12 | 4,759 | 4,822 | 4,755 | 4,798 | 1,625,600 | 4,798 |
| 2019-03-11 | 4,661 | 4,726 | 4,655 | 4,696 | 1,414,500 | 4,696 |
| 2019-03-08 | 4,679 | 4,715 | 4,609 | 4,612 | 2,721,600 | 4,612 |
| 2019-03-07 | 4,665 | 4,750 | 4,664 | 4,736 | 1,757,200 | 4,736 |
| 2019-03-06 | 4,874 | 4,886 | 4,797 | 4,805 | 1,317,400 | 4,805 |
| 2019-03-05 | 4,899 | 4,919 | 4,823 | 4,836 | 931,000 | 4,836 |
| 2019-03-04 | 4,919 | 4,934 | 4,875 | 4,905 | 1,064,700 | 4,905 |
| 2019-03-01 | 4,817 | 4,864 | 4,816 | 4,857 | 1,002,000 | 4,857 |
| 2019-02-28 | 4,871 | 4,874 | 4,800 | 4,807 | 1,087,700 | 4,807 |
| 2019-02-27 | 4,845 | 4,872 | 4,834 | 4,846 | 1,720,000 | 4,846 |
| 2019-02-26 | 4,857 | 4,882 | 4,835 | 4,875 | 948,300 | 4,875 |
| 2019-02-25 | 4,874 | 4,887 | 4,840 | 4,878 | 957,200 | 4,878 |
| 2019-02-22 | 4,838 | 4,857 | 4,817 | 4,821 | 1,013,100 | 4,821 |
| 2019-02-21 | 4,802 | 4,848 | 4,778 | 4,823 | 1,132,700 | 4,823 |
| 2019-02-20 | 4,788 | 4,829 | 4,780 | 4,829 | 1,011,200 | 4,829 |
| 2019-02-19 | 4,745 | 4,790 | 4,713 | 4,788 | 924,500 | 4,788 |
| 2019-02-18 | 4,794 | 4,794 | 4,743 | 4,769 | 808,500 | 4,769 |
| 2019-02-15 | 4,776 | 4,799 | 4,637 | 4,742 | 1,549,700 | 4,742 |
| 2019-02-14 | 4,673 | 4,694 | 4,623 | 4,637 | 965,200 | 4,637 |
| 2019-02-13 | 4,669 | 4,695 | 4,641 | 4,659 | 828,200 | 4,659 |
| 2019-02-12 | 4,603 | 4,680 | 4,581 | 4,676 | 936,300 | 4,676 |
| 2019-02-08 | 4,700 | 4,726 | 4,564 | 4,572 | 1,362,200 | 4,572 |
| 2019-02-07 | 4,773 | 4,774 | 4,712 | 4,732 | 1,207,500 | 4,732 |
| 2019-02-06 | 4,640 | 4,749 | 4,634 | 4,749 | 1,624,500 | 4,749 |
| 2019-02-05 | 4,625 | 4,638 | 4,587 | 4,618 | 555,500 | 4,618 |
| 2019-02-04 | 4,575 | 4,618 | 4,553 | 4,604 | 833,000 | 4,604 |
| 2019-02-01 | 4,559 | 4,619 | 4,521 | 4,559 | 1,027,400 | 4,559 |
| 2019-01-31 | 4,610 | 4,629 | 4,521 | 4,545 | 1,639,200 | 4,545 |
| 2019-01-30 | 4,443 | 4,572 | 4,426 | 4,545 | 2,857,300 | 4,545 |
| 2019-01-29 | 4,384 | 4,390 | 4,329 | 4,373 | 1,288,900 | 4,373 |
| 2019-01-28 | 4,324 | 4,327 | 4,256 | 4,257 | 1,095,500 | 4,257 |
| 2019-01-25 | 4,336 | 4,381 | 4,336 | 4,347 | 1,011,000 | 4,347 |
| 2019-01-24 | 4,389 | 4,391 | 4,334 | 4,370 | 849,200 | 4,370 |
| 2019-01-23 | 4,475 | 4,475 | 4,402 | 4,430 | 898,600 | 4,430 |
| 2019-01-22 | 4,458 | 4,470 | 4,405 | 4,446 | 973,200 | 4,446 |
| 2019-01-21 | 4,445 | 4,479 | 4,424 | 4,442 | 742,200 | 4,442 |
| 2019-01-18 | 4,379 | 4,418 | 4,344 | 4,405 | 772,400 | 4,405 |
| 2019-01-17 | 4,341 | 4,372 | 4,329 | 4,355 | 659,400 | 4,355 |
| 2019-01-16 | 4,300 | 4,319 | 4,274 | 4,319 | 1,015,200 | 4,319 |
| 2019-01-15 | 4,201 | 4,290 | 4,171 | 4,272 | 1,275,700 | 4,272 |
| 2019-01-11 | 4,380 | 4,390 | 4,333 | 4,359 | 1,448,900 | 4,359 |
| 2019-01-10 | 4,321 | 4,341 | 4,270 | 4,339 | 1,148,100 | 4,339 |
| 2019-01-09 | 4,353 | 4,425 | 4,346 | 4,400 | 1,034,600 | 4,400 |
| 2019-01-08 | 4,406 | 4,418 | 4,322 | 4,325 | 1,543,100 | 4,325 |
| 2019-01-07 | 4,380 | 4,402 | 4,329 | 4,365 | 1,350,200 | 4,365 |
| 2019-01-04 | 4,199 | 4,256 | 4,179 | 4,256 | 1,337,200 | 4,256 |
分割・併合履歴 ： [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
