2587 サントリー食品インターナショナル(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 | 4,565 | 4,585 | 4,545 | 4,545 | 216,000 | 4,545 |
| 2019-12-27 | 4,630 | 4,630 | 4,580 | 4,605 | 215,200 | 4,605 |
| 2019-12-26 | 4,620 | 4,620 | 4,585 | 4,610 | 180,900 | 4,610 |
| 2019-12-25 | 4,620 | 4,630 | 4,590 | 4,600 | 167,100 | 4,600 |
| 2019-12-24 | 4,650 | 4,655 | 4,625 | 4,640 | 138,700 | 4,640 |
| 2019-12-23 | 4,665 | 4,690 | 4,645 | 4,650 | 168,500 | 4,650 |
| 2019-12-20 | 4,640 | 4,665 | 4,615 | 4,640 | 406,000 | 4,640 |
| 2019-12-19 | 4,645 | 4,670 | 4,635 | 4,645 | 307,700 | 4,645 |
| 2019-12-18 | 4,700 | 4,705 | 4,660 | 4,660 | 412,000 | 4,660 |
| 2019-12-17 | 4,780 | 4,795 | 4,705 | 4,710 | 548,900 | 4,710 |
| 2019-12-16 | 4,825 | 4,840 | 4,790 | 4,790 | 288,900 | 4,790 |
| 2019-12-13 | 4,825 | 4,840 | 4,780 | 4,810 | 528,800 | 4,810 |
| 2019-12-12 | 4,750 | 4,775 | 4,715 | 4,770 | 338,800 | 4,770 |
| 2019-12-11 | 4,750 | 4,775 | 4,735 | 4,770 | 435,600 | 4,770 |
| 2019-12-10 | 4,690 | 4,715 | 4,670 | 4,710 | 463,000 | 4,710 |
| 2019-12-09 | 4,725 | 4,725 | 4,660 | 4,675 | 568,500 | 4,675 |
| 2019-12-06 | 4,725 | 4,750 | 4,705 | 4,745 | 305,900 | 4,745 |
| 2019-12-05 | 4,700 | 4,720 | 4,690 | 4,715 | 384,300 | 4,715 |
| 2019-12-04 | 4,705 | 4,735 | 4,695 | 4,720 | 346,200 | 4,720 |
| 2019-12-03 | 4,720 | 4,750 | 4,710 | 4,710 | 383,300 | 4,710 |
| 2019-12-02 | 4,770 | 4,790 | 4,750 | 4,755 | 293,600 | 4,755 |
| 2019-11-29 | 4,820 | 4,830 | 4,740 | 4,750 | 299,700 | 4,750 |
| 2019-11-28 | 4,790 | 4,820 | 4,770 | 4,800 | 241,300 | 4,800 |
| 2019-11-27 | 4,815 | 4,850 | 4,805 | 4,830 | 344,800 | 4,830 |
| 2019-11-26 | 4,775 | 4,815 | 4,735 | 4,790 | 1,259,600 | 4,790 |
| 2019-11-25 | 4,755 | 4,765 | 4,715 | 4,735 | 510,900 | 4,735 |
| 2019-11-22 | 4,770 | 4,785 | 4,700 | 4,705 | 652,300 | 4,705 |
| 2019-11-21 | 4,805 | 4,845 | 4,755 | 4,840 | 425,700 | 4,840 |
| 2019-11-20 | 4,750 | 4,800 | 4,730 | 4,800 | 349,200 | 4,800 |
| 2019-11-19 | 4,795 | 4,825 | 4,770 | 4,780 | 321,700 | 4,780 |
| 2019-11-18 | 4,755 | 4,805 | 4,745 | 4,805 | 377,500 | 4,805 |
| 2019-11-15 | 4,775 | 4,815 | 4,765 | 4,800 | 359,100 | 4,800 |
| 2019-11-14 | 4,750 | 4,775 | 4,710 | 4,755 | 388,100 | 4,755 |
| 2019-11-13 | 4,805 | 4,830 | 4,740 | 4,750 | 414,900 | 4,750 |
| 2019-11-12 | 4,830 | 4,830 | 4,755 | 4,775 | 513,000 | 4,775 |
| 2019-11-11 | 4,865 | 4,875 | 4,835 | 4,865 | 270,500 | 4,865 |
| 2019-11-08 | 4,835 | 4,880 | 4,790 | 4,845 | 438,200 | 4,845 |
| 2019-11-07 | 4,750 | 4,820 | 4,750 | 4,820 | 463,000 | 4,820 |
| 2019-11-06 | 5,030 | 5,050 | 4,740 | 4,755 | 990,500 | 4,755 |
| 2019-11-05 | 4,725 | 4,755 | 4,670 | 4,750 | 584,400 | 4,750 |
| 2019-11-01 | 4,630 | 4,695 | 4,625 | 4,660 | 316,000 | 4,660 |
| 2019-10-31 | 4,665 | 4,680 | 4,615 | 4,620 | 365,700 | 4,620 |
| 2019-10-30 | 4,655 | 4,690 | 4,645 | 4,670 | 491,300 | 4,670 |
| 2019-10-29 | 4,670 | 4,705 | 4,625 | 4,635 | 316,000 | 4,635 |
| 2019-10-28 | 4,680 | 4,685 | 4,650 | 4,675 | 203,100 | 4,675 |
| 2019-10-25 | 4,700 | 4,710 | 4,660 | 4,695 | 251,300 | 4,695 |
| 2019-10-24 | 4,690 | 4,735 | 4,675 | 4,680 | 304,600 | 4,680 |
| 2019-10-23 | 4,630 | 4,665 | 4,595 | 4,635 | 468,600 | 4,635 |
| 2019-10-21 | 4,610 | 4,655 | 4,605 | 4,630 | 177,100 | 4,630 |
| 2019-10-18 | 4,645 | 4,670 | 4,585 | 4,590 | 361,000 | 4,590 |
| 2019-10-17 | 4,685 | 4,705 | 4,630 | 4,645 | 469,500 | 4,645 |
| 2019-10-16 | 4,735 | 4,745 | 4,685 | 4,705 | 489,500 | 4,705 |
| 2019-10-15 | 4,650 | 4,745 | 4,645 | 4,740 | 361,800 | 4,740 |
| 2019-10-11 | 4,625 | 4,640 | 4,590 | 4,630 | 307,300 | 4,630 |
| 2019-10-10 | 4,625 | 4,635 | 4,580 | 4,600 | 286,200 | 4,600 |
| 2019-10-09 | 4,625 | 4,670 | 4,625 | 4,670 | 215,500 | 4,670 |
| 2019-10-08 | 4,635 | 4,655 | 4,625 | 4,640 | 230,800 | 4,640 |
| 2019-10-07 | 4,615 | 4,645 | 4,595 | 4,605 | 138,500 | 4,605 |
| 2019-10-04 | 4,555 | 4,610 | 4,540 | 4,610 | 212,300 | 4,610 |
| 2019-10-03 | 4,580 | 4,620 | 4,575 | 4,595 | 271,200 | 4,595 |
| 2019-10-02 | 4,700 | 4,740 | 4,665 | 4,680 | 310,500 | 4,680 |
| 2019-10-01 | 4,645 | 4,710 | 4,630 | 4,665 | 287,900 | 4,665 |
| 2019-09-30 | 4,620 | 4,630 | 4,590 | 4,620 | 308,500 | 4,620 |
| 2019-09-27 | 4,725 | 4,730 | 4,635 | 4,685 | 368,000 | 4,685 |
| 2019-09-26 | 4,710 | 4,750 | 4,675 | 4,720 | 526,300 | 4,720 |
| 2019-09-25 | 4,675 | 4,740 | 4,670 | 4,705 | 336,000 | 4,705 |
| 2019-09-24 | 4,720 | 4,760 | 4,705 | 4,725 | 366,800 | 4,725 |
| 2019-09-20 | 4,750 | 4,760 | 4,675 | 4,705 | 479,000 | 4,705 |
| 2019-09-19 | 4,715 | 4,745 | 4,655 | 4,735 | 592,100 | 4,735 |
| 2019-09-18 | 4,710 | 4,715 | 4,645 | 4,665 | 362,900 | 4,665 |
| 2019-09-17 | 4,705 | 4,725 | 4,670 | 4,725 | 396,400 | 4,725 |
| 2019-09-13 | 4,700 | 4,700 | 4,665 | 4,675 | 610,900 | 4,675 |
| 2019-09-12 | 4,735 | 4,735 | 4,650 | 4,710 | 386,400 | 4,710 |
| 2019-09-11 | 4,655 | 4,720 | 4,640 | 4,715 | 388,500 | 4,715 |
| 2019-09-10 | 4,725 | 4,725 | 4,650 | 4,665 | 299,300 | 4,665 |
| 2019-09-09 | 4,715 | 4,770 | 4,705 | 4,770 | 210,400 | 4,770 |
| 2019-09-06 | 4,710 | 4,730 | 4,680 | 4,700 | 254,500 | 4,700 |
| 2019-09-05 | 4,705 | 4,760 | 4,685 | 4,745 | 338,900 | 4,745 |
| 2019-09-04 | 4,715 | 4,740 | 4,670 | 4,725 | 579,000 | 4,725 |
| 2019-09-03 | 4,580 | 4,660 | 4,565 | 4,650 | 457,100 | 4,650 |
| 2019-09-02 | 4,525 | 4,570 | 4,515 | 4,560 | 264,600 | 4,560 |
| 2019-08-30 | 4,545 | 4,585 | 4,535 | 4,580 | 629,600 | 4,580 |
| 2019-08-29 | 4,580 | 4,585 | 4,490 | 4,540 | 637,600 | 4,540 |
| 2019-08-28 | 4,615 | 4,615 | 4,520 | 4,540 | 520,500 | 4,540 |
| 2019-08-27 | 4,630 | 4,665 | 4,605 | 4,645 | 354,900 | 4,645 |
| 2019-08-26 | 4,500 | 4,600 | 4,500 | 4,580 | 275,700 | 4,580 |
| 2019-08-23 | 4,670 | 4,680 | 4,610 | 4,630 | 310,000 | 4,630 |
| 2019-08-22 | 4,590 | 4,645 | 4,590 | 4,645 | 290,000 | 4,645 |
| 2019-08-21 | 4,550 | 4,630 | 4,540 | 4,620 | 336,400 | 4,620 |
| 2019-08-20 | 4,535 | 4,580 | 4,530 | 4,580 | 201,900 | 4,580 |
| 2019-08-19 | 4,595 | 4,595 | 4,545 | 4,545 | 197,400 | 4,545 |
| 2019-08-16 | 4,530 | 4,595 | 4,515 | 4,565 | 363,200 | 4,565 |
| 2019-08-15 | 4,445 | 4,495 | 4,430 | 4,475 | 241,600 | 4,475 |
| 2019-08-14 | 4,485 | 4,545 | 4,465 | 4,545 | 396,100 | 4,545 |
| 2019-08-13 | 4,600 | 4,605 | 4,460 | 4,485 | 522,300 | 4,485 |
| 2019-08-09 | 4,625 | 4,680 | 4,585 | 4,585 | 305,200 | 4,585 |
| 2019-08-08 | 4,585 | 4,640 | 4,530 | 4,595 | 511,600 | 4,595 |
| 2019-08-07 | 4,585 | 4,640 | 4,505 | 4,580 | 632,900 | 4,580 |
| 2019-08-06 | 4,575 | 4,580 | 4,405 | 4,515 | 1,253,300 | 4,515 |
| 2019-08-05 | 4,320 | 4,350 | 4,250 | 4,295 | 584,900 | 4,295 |
| 2019-08-02 | 4,420 | 4,425 | 4,325 | 4,355 | 478,400 | 4,355 |
| 2019-08-01 | 4,325 | 4,425 | 4,310 | 4,425 | 417,400 | 4,425 |
| 2019-07-31 | 4,410 | 4,420 | 4,335 | 4,335 | 460,000 | 4,335 |
| 2019-07-30 | 4,420 | 4,470 | 4,410 | 4,465 | 417,100 | 4,465 |
| 2019-07-29 | 4,360 | 4,375 | 4,340 | 4,375 | 259,000 | 4,375 |
| 2019-07-26 | 4,340 | 4,360 | 4,300 | 4,345 | 409,400 | 4,345 |
| 2019-07-25 | 4,345 | 4,390 | 4,335 | 4,345 | 360,300 | 4,345 |
| 2019-07-24 | 4,430 | 4,435 | 4,325 | 4,345 | 468,400 | 4,345 |
| 2019-07-23 | 4,375 | 4,410 | 4,360 | 4,390 | 250,500 | 4,390 |
| 2019-07-22 | 4,400 | 4,425 | 4,365 | 4,375 | 286,600 | 4,375 |
| 2019-07-19 | 4,370 | 4,470 | 4,360 | 4,470 | 322,900 | 4,470 |
| 2019-07-18 | 4,465 | 4,475 | 4,380 | 4,390 | 420,300 | 4,390 |
| 2019-07-17 | 4,530 | 4,540 | 4,485 | 4,500 | 582,900 | 4,500 |
| 2019-07-16 | 4,670 | 4,680 | 4,570 | 4,600 | 305,000 | 4,600 |
| 2019-07-12 | 4,715 | 4,720 | 4,645 | 4,660 | 260,200 | 4,660 |
| 2019-07-11 | 4,710 | 4,730 | 4,700 | 4,705 | 273,200 | 4,705 |
| 2019-07-10 | 4,715 | 4,730 | 4,680 | 4,705 | 420,100 | 4,705 |
| 2019-07-09 | 4,735 | 4,765 | 4,685 | 4,700 | 295,000 | 4,700 |
| 2019-07-08 | 4,740 | 4,755 | 4,700 | 4,710 | 210,300 | 4,710 |
| 2019-07-05 | 4,770 | 4,780 | 4,755 | 4,770 | 197,000 | 4,770 |
| 2019-07-04 | 4,765 | 4,800 | 4,750 | 4,800 | 185,800 | 4,800 |
| 2019-07-03 | 4,770 | 4,775 | 4,715 | 4,740 | 292,600 | 4,740 |
| 2019-07-02 | 4,725 | 4,750 | 4,700 | 4,730 | 287,400 | 4,730 |
| 2019-07-01 | 4,700 | 4,715 | 4,650 | 4,710 | 408,600 | 4,710 |
| 2019-06-28 | 4,665 | 4,715 | 4,660 | 4,685 | 294,700 | 4,685 |
| 2019-06-27 | 4,625 | 4,680 | 4,610 | 4,680 | 323,200 | 4,680 |
| 2019-06-26 | 4,640 | 4,680 | 4,615 | 4,675 | 389,300 | 4,675 |
| 2019-06-25 | 4,740 | 4,785 | 4,700 | 4,725 | 440,700 | 4,725 |
| 2019-06-24 | 4,750 | 4,755 | 4,620 | 4,670 | 488,900 | 4,670 |
| 2019-06-21 | 4,685 | 4,775 | 4,675 | 4,750 | 822,700 | 4,750 |
| 2019-06-20 | 4,665 | 4,700 | 4,635 | 4,675 | 343,000 | 4,675 |
| 2019-06-19 | 4,620 | 4,665 | 4,595 | 4,650 | 441,200 | 4,650 |
| 2019-06-18 | 4,710 | 4,780 | 4,610 | 4,635 | 770,000 | 4,635 |
| 2019-06-17 | 4,575 | 4,600 | 4,550 | 4,575 | 377,700 | 4,575 |
| 2019-06-14 | 4,500 | 4,585 | 4,465 | 4,575 | 586,600 | 4,575 |
| 2019-06-13 | 4,580 | 4,605 | 4,505 | 4,520 | 544,000 | 4,520 |
| 2019-06-12 | 4,600 | 4,635 | 4,580 | 4,580 | 366,300 | 4,580 |
| 2019-06-11 | 4,585 | 4,610 | 4,545 | 4,560 | 553,600 | 4,560 |
| 2019-06-10 | 4,560 | 4,570 | 4,520 | 4,550 | 431,500 | 4,550 |
| 2019-06-07 | 4,540 | 4,560 | 4,515 | 4,535 | 499,400 | 4,535 |
| 2019-06-06 | 4,520 | 4,550 | 4,500 | 4,505 | 470,200 | 4,505 |
| 2019-06-05 | 4,490 | 4,530 | 4,480 | 4,520 | 451,900 | 4,520 |
| 2019-06-04 | 4,540 | 4,540 | 4,425 | 4,435 | 413,700 | 4,435 |
| 2019-06-03 | 4,490 | 4,510 | 4,465 | 4,500 | 381,300 | 4,500 |
| 2019-05-31 | 4,545 | 4,560 | 4,510 | 4,515 | 399,500 | 4,515 |
| 2019-05-30 | 4,545 | 4,555 | 4,505 | 4,525 | 345,700 | 4,525 |
| 2019-05-29 | 4,635 | 4,640 | 4,595 | 4,610 | 502,700 | 4,610 |
| 2019-05-28 | 4,715 | 4,755 | 4,695 | 4,705 | 580,400 | 4,705 |
| 2019-05-27 | 4,800 | 4,835 | 4,770 | 4,805 | 327,000 | 4,805 |
| 2019-05-24 | 4,775 | 4,860 | 4,765 | 4,835 | 613,400 | 4,835 |
| 2019-05-23 | 4,665 | 4,795 | 4,665 | 4,775 | 511,800 | 4,775 |
| 2019-05-22 | 4,765 | 4,800 | 4,710 | 4,710 | 475,200 | 4,710 |
| 2019-05-21 | 4,805 | 4,865 | 4,800 | 4,805 | 365,700 | 4,805 |
| 2019-05-20 | 4,755 | 4,785 | 4,745 | 4,780 | 292,900 | 4,780 |
| 2019-05-17 | 4,775 | 4,795 | 4,740 | 4,765 | 432,500 | 4,765 |
| 2019-05-16 | 4,715 | 4,745 | 4,650 | 4,725 | 474,900 | 4,725 |
| 2019-05-15 | 4,545 | 4,665 | 4,540 | 4,660 | 610,900 | 4,660 |
| 2019-05-14 | 4,530 | 4,555 | 4,500 | 4,550 | 538,200 | 4,550 |
| 2019-05-13 | 4,570 | 4,655 | 4,525 | 4,605 | 437,000 | 4,605 |
| 2019-05-10 | 4,605 | 4,665 | 4,575 | 4,640 | 714,700 | 4,640 |
| 2019-05-09 | 4,800 | 4,820 | 4,675 | 4,675 | 1,078,800 | 4,675 |
| 2019-05-08 | 4,735 | 4,740 | 4,610 | 4,615 | 606,400 | 4,615 |
| 2019-05-07 | 4,855 | 4,860 | 4,735 | 4,770 | 736,500 | 4,770 |
| 2019-04-26 | 4,890 | 4,905 | 4,875 | 4,900 | 390,700 | 4,900 |
| 2019-04-25 | 4,895 | 4,910 | 4,855 | 4,870 | 328,100 | 4,870 |
| 2019-04-24 | 4,925 | 4,930 | 4,845 | 4,870 | 329,000 | 4,870 |
| 2019-04-23 | 4,850 | 4,895 | 4,815 | 4,855 | 433,700 | 4,855 |
| 2019-04-22 | 4,790 | 4,860 | 4,770 | 4,860 | 212,500 | 4,860 |
| 2019-04-19 | 4,830 | 4,865 | 4,790 | 4,805 | 289,000 | 4,805 |
| 2019-04-18 | 4,810 | 4,850 | 4,780 | 4,835 | 471,800 | 4,835 |
| 2019-04-17 | 4,940 | 4,940 | 4,850 | 4,850 | 460,800 | 4,850 |
| 2019-04-16 | 5,000 | 5,010 | 4,980 | 5,000 | 343,200 | 5,000 |
| 2019-04-15 | 5,040 | 5,060 | 4,975 | 4,980 | 305,100 | 4,980 |
| 2019-04-12 | 4,980 | 4,985 | 4,910 | 4,970 | 312,800 | 4,970 |
| 2019-04-11 | 4,945 | 5,020 | 4,930 | 5,010 | 254,200 | 5,010 |
| 2019-04-10 | 4,915 | 4,950 | 4,910 | 4,920 | 195,100 | 4,920 |
| 2019-04-09 | 4,920 | 4,955 | 4,905 | 4,935 | 337,300 | 4,935 |
| 2019-04-08 | 5,040 | 5,050 | 5,000 | 5,010 | 138,600 | 5,010 |
| 2019-04-05 | 5,050 | 5,060 | 5,010 | 5,020 | 246,200 | 5,020 |
| 2019-04-04 | 5,070 | 5,080 | 5,000 | 5,060 | 210,800 | 5,060 |
| 2019-04-03 | 5,070 | 5,090 | 5,020 | 5,080 | 253,500 | 5,080 |
| 2019-04-02 | 5,250 | 5,250 | 5,100 | 5,110 | 290,500 | 5,110 |
| 2019-04-01 | 5,260 | 5,280 | 5,190 | 5,210 | 327,600 | 5,210 |
| 2019-03-29 | 5,170 | 5,250 | 5,160 | 5,200 | 362,900 | 5,200 |
| 2019-03-28 | 5,140 | 5,170 | 5,110 | 5,140 | 341,300 | 5,140 |
| 2019-03-27 | 5,170 | 5,190 | 5,130 | 5,160 | 316,000 | 5,160 |
| 2019-03-26 | 5,020 | 5,140 | 4,995 | 5,130 | 586,800 | 5,130 |
| 2019-03-25 | 5,030 | 5,030 | 4,935 | 4,970 | 335,000 | 4,970 |
| 2019-03-22 | 5,080 | 5,100 | 5,040 | 5,050 | 334,900 | 5,050 |
| 2019-03-20 | 5,000 | 5,080 | 4,990 | 5,080 | 378,800 | 5,080 |
| 2019-03-19 | 4,955 | 5,010 | 4,930 | 4,995 | 284,600 | 4,995 |
| 2019-03-18 | 4,975 | 4,985 | 4,935 | 4,985 | 387,500 | 4,985 |
| 2019-03-15 | 4,925 | 4,990 | 4,900 | 4,990 | 669,500 | 4,990 |
| 2019-03-14 | 4,885 | 4,900 | 4,855 | 4,890 | 382,700 | 4,890 |
| 2019-03-13 | 4,860 | 4,890 | 4,835 | 4,865 | 367,600 | 4,865 |
| 2019-03-12 | 4,805 | 4,880 | 4,800 | 4,880 | 408,400 | 4,880 |
| 2019-03-11 | 4,750 | 4,830 | 4,740 | 4,805 | 277,600 | 4,805 |
| 2019-03-08 | 4,695 | 4,765 | 4,690 | 4,730 | 451,500 | 4,730 |
| 2019-03-07 | 4,815 | 4,825 | 4,720 | 4,745 | 663,600 | 4,745 |
| 2019-03-06 | 4,820 | 4,850 | 4,785 | 4,850 | 509,100 | 4,850 |
| 2019-03-05 | 4,875 | 4,890 | 4,830 | 4,860 | 465,400 | 4,860 |
| 2019-03-04 | 4,910 | 4,980 | 4,895 | 4,915 | 493,700 | 4,915 |
| 2019-03-01 | 4,945 | 4,955 | 4,885 | 4,905 | 353,300 | 4,905 |
| 2019-02-28 | 4,970 | 4,975 | 4,910 | 4,910 | 603,800 | 4,910 |
| 2019-02-27 | 4,985 | 5,020 | 4,965 | 4,970 | 392,400 | 4,970 |
| 2019-02-26 | 4,985 | 5,030 | 4,985 | 5,010 | 334,100 | 5,010 |
| 2019-02-25 | 5,030 | 5,050 | 5,010 | 5,030 | 288,000 | 5,030 |
| 2019-02-22 | 4,995 | 5,070 | 4,995 | 5,050 | 255,700 | 5,050 |
| 2019-02-21 | 5,000 | 5,080 | 4,990 | 5,020 | 396,000 | 5,020 |
| 2019-02-20 | 4,935 | 5,000 | 4,920 | 4,990 | 364,600 | 4,990 |
| 2019-02-19 | 4,820 | 4,975 | 4,820 | 4,955 | 661,300 | 4,955 |
| 2019-02-18 | 4,665 | 4,775 | 4,655 | 4,760 | 666,100 | 4,760 |
| 2019-02-15 | 4,855 | 4,875 | 4,655 | 4,680 | 873,600 | 4,680 |
| 2019-02-14 | 4,870 | 4,925 | 4,765 | 4,810 | 906,000 | 4,810 |
| 2019-02-13 | 4,850 | 4,890 | 4,810 | 4,870 | 327,700 | 4,870 |
| 2019-02-12 | 4,820 | 4,885 | 4,815 | 4,850 | 429,500 | 4,850 |
| 2019-02-08 | 4,860 | 4,870 | 4,790 | 4,810 | 333,400 | 4,810 |
| 2019-02-07 | 4,920 | 4,930 | 4,870 | 4,875 | 291,900 | 4,875 |
| 2019-02-06 | 4,950 | 5,020 | 4,935 | 4,970 | 363,300 | 4,970 |
| 2019-02-05 | 4,920 | 4,955 | 4,905 | 4,920 | 266,900 | 4,920 |
| 2019-02-04 | 4,860 | 4,945 | 4,845 | 4,935 | 372,200 | 4,935 |
| 2019-02-01 | 4,800 | 4,855 | 4,795 | 4,810 | 508,100 | 4,810 |
| 2019-01-31 | 4,900 | 4,955 | 4,800 | 4,815 | 719,700 | 4,815 |
| 2019-01-30 | 4,760 | 4,835 | 4,745 | 4,790 | 647,800 | 4,790 |
| 2019-01-29 | 4,850 | 4,875 | 4,820 | 4,830 | 642,500 | 4,830 |
| 2019-01-28 | 4,850 | 4,895 | 4,795 | 4,855 | 346,800 | 4,855 |
| 2019-01-25 | 4,800 | 4,910 | 4,790 | 4,890 | 483,600 | 4,890 |
| 2019-01-24 | 4,810 | 4,865 | 4,740 | 4,855 | 576,000 | 4,855 |
| 2019-01-23 | 4,895 | 4,910 | 4,845 | 4,855 | 316,300 | 4,855 |
| 2019-01-22 | 4,925 | 4,935 | 4,850 | 4,895 | 339,400 | 4,895 |
| 2019-01-21 | 4,840 | 4,920 | 4,825 | 4,880 | 323,900 | 4,880 |
| 2019-01-18 | 4,800 | 4,825 | 4,770 | 4,825 | 701,900 | 4,825 |
| 2019-01-17 | 4,950 | 4,970 | 4,720 | 4,780 | 821,600 | 4,780 |
| 2019-01-16 | 4,780 | 4,845 | 4,755 | 4,845 | 520,200 | 4,845 |
| 2019-01-15 | 4,810 | 4,845 | 4,755 | 4,775 | 543,700 | 4,775 |
| 2019-01-11 | 4,880 | 4,885 | 4,825 | 4,865 | 717,500 | 4,865 |
| 2019-01-10 | 4,890 | 4,935 | 4,835 | 4,880 | 957,200 | 4,880 |
| 2019-01-09 | 4,870 | 4,870 | 4,800 | 4,805 | 1,111,500 | 4,805 |
| 2019-01-08 | 4,910 | 4,925 | 4,785 | 4,815 | 1,329,000 | 4,815 |
| 2019-01-07 | 4,995 | 5,080 | 4,970 | 5,040 | 546,700 | 5,040 |
| 2019-01-04 | 4,900 | 4,945 | 4,805 | 4,865 | 1,148,100 | 4,865 |
分割・併合履歴 ： なし
