2593 (株)伊藤園 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 | 5,550 | 5,560 | 5,480 | 5,480 | 130,500 | 5,480 |
| 2019-12-27 | 5,590 | 5,590 | 5,540 | 5,550 | 54,000 | 5,550 |
| 2019-12-26 | 5,520 | 5,560 | 5,510 | 5,560 | 75,500 | 5,560 |
| 2019-12-25 | 5,550 | 5,560 | 5,500 | 5,500 | 76,900 | 5,500 |
| 2019-12-24 | 5,530 | 5,560 | 5,530 | 5,540 | 61,000 | 5,540 |
| 2019-12-23 | 5,560 | 5,560 | 5,530 | 5,530 | 58,300 | 5,530 |
| 2019-12-20 | 5,580 | 5,580 | 5,500 | 5,550 | 122,000 | 5,550 |
| 2019-12-19 | 5,520 | 5,550 | 5,500 | 5,510 | 92,600 | 5,510 |
| 2019-12-18 | 5,680 | 5,690 | 5,530 | 5,540 | 185,000 | 5,540 |
| 2019-12-17 | 5,730 | 5,740 | 5,660 | 5,700 | 129,000 | 5,700 |
| 2019-12-16 | 5,730 | 5,790 | 5,710 | 5,740 | 147,300 | 5,740 |
| 2019-12-13 | 5,680 | 5,750 | 5,650 | 5,730 | 246,400 | 5,730 |
| 2019-12-12 | 5,580 | 5,630 | 5,540 | 5,630 | 128,600 | 5,630 |
| 2019-12-11 | 5,560 | 5,590 | 5,520 | 5,570 | 119,400 | 5,570 |
| 2019-12-10 | 5,520 | 5,600 | 5,520 | 5,590 | 121,200 | 5,590 |
| 2019-12-09 | 5,600 | 5,600 | 5,530 | 5,540 | 164,900 | 5,540 |
| 2019-12-06 | 5,490 | 5,560 | 5,490 | 5,530 | 152,300 | 5,530 |
| 2019-12-05 | 5,440 | 5,530 | 5,420 | 5,510 | 129,200 | 5,510 |
| 2019-12-04 | 5,350 | 5,440 | 5,350 | 5,440 | 125,600 | 5,440 |
| 2019-12-03 | 5,460 | 5,470 | 5,330 | 5,420 | 249,800 | 5,420 |
| 2019-12-02 | 5,450 | 5,550 | 5,440 | 5,540 | 126,700 | 5,540 |
| 2019-11-29 | 5,450 | 5,520 | 5,450 | 5,460 | 102,900 | 5,460 |
| 2019-11-28 | 5,460 | 5,470 | 5,400 | 5,450 | 68,700 | 5,450 |
| 2019-11-27 | 5,530 | 5,530 | 5,460 | 5,470 | 91,500 | 5,470 |
| 2019-11-26 | 5,650 | 5,650 | 5,490 | 5,490 | 156,600 | 5,490 |
| 2019-11-25 | 5,590 | 5,660 | 5,570 | 5,620 | 145,700 | 5,620 |
| 2019-11-22 | 5,480 | 5,580 | 5,450 | 5,540 | 155,700 | 5,540 |
| 2019-11-21 | 5,450 | 5,490 | 5,390 | 5,480 | 109,400 | 5,480 |
| 2019-11-20 | 5,390 | 5,430 | 5,380 | 5,430 | 57,500 | 5,430 |
| 2019-11-19 | 5,370 | 5,400 | 5,360 | 5,390 | 52,600 | 5,390 |
| 2019-11-18 | 5,320 | 5,370 | 5,300 | 5,370 | 77,400 | 5,370 |
| 2019-11-15 | 5,300 | 5,360 | 5,300 | 5,340 | 59,800 | 5,340 |
| 2019-11-14 | 5,310 | 5,350 | 5,250 | 5,280 | 86,300 | 5,280 |
| 2019-11-13 | 5,380 | 5,380 | 5,310 | 5,310 | 75,100 | 5,310 |
| 2019-11-12 | 5,350 | 5,360 | 5,310 | 5,360 | 72,300 | 5,360 |
| 2019-11-11 | 5,310 | 5,350 | 5,310 | 5,340 | 77,900 | 5,340 |
| 2019-11-08 | 5,380 | 5,380 | 5,310 | 5,340 | 109,000 | 5,340 |
| 2019-11-07 | 5,320 | 5,350 | 5,280 | 5,330 | 80,700 | 5,330 |
| 2019-11-06 | 5,370 | 5,380 | 5,280 | 5,310 | 98,900 | 5,310 |
| 2019-11-05 | 5,330 | 5,390 | 5,300 | 5,390 | 118,300 | 5,390 |
| 2019-11-01 | 5,270 | 5,330 | 5,230 | 5,300 | 75,700 | 5,300 |
| 2019-10-31 | 5,330 | 5,330 | 5,270 | 5,290 | 81,600 | 5,290 |
| 2019-10-30 | 5,240 | 5,310 | 5,240 | 5,310 | 119,600 | 5,310 |
| 2019-10-29 | 5,300 | 5,320 | 5,250 | 5,260 | 110,600 | 5,260 |
| 2019-10-28 | 5,330 | 5,330 | 5,260 | 5,290 | 65,200 | 5,290 |
| 2019-10-25 | 5,310 | 5,370 | 5,290 | 5,360 | 120,600 | 5,360 |
| 2019-10-24 | 5,330 | 5,340 | 5,260 | 5,260 | 82,400 | 5,260 |
| 2019-10-23 | 5,300 | 5,340 | 5,240 | 5,330 | 78,600 | 5,330 |
| 2019-10-21 | 5,220 | 5,290 | 5,220 | 5,270 | 56,500 | 5,270 |
| 2019-10-18 | 5,260 | 5,300 | 5,190 | 5,190 | 104,900 | 5,190 |
| 2019-10-17 | 5,330 | 5,370 | 5,260 | 5,260 | 134,300 | 5,260 |
| 2019-10-16 | 5,280 | 5,340 | 5,260 | 5,330 | 103,400 | 5,330 |
| 2019-10-15 | 5,210 | 5,280 | 5,200 | 5,270 | 134,500 | 5,270 |
| 2019-10-11 | 5,170 | 5,190 | 5,120 | 5,170 | 64,000 | 5,170 |
| 2019-10-10 | 5,200 | 5,200 | 5,110 | 5,150 | 137,800 | 5,150 |
| 2019-10-09 | 5,150 | 5,220 | 5,140 | 5,200 | 85,300 | 5,200 |
| 2019-10-08 | 5,160 | 5,170 | 5,120 | 5,170 | 85,400 | 5,170 |
| 2019-10-07 | 5,130 | 5,180 | 5,100 | 5,160 | 81,200 | 5,160 |
| 2019-10-04 | 5,150 | 5,150 | 5,080 | 5,120 | 102,800 | 5,120 |
| 2019-10-03 | 5,090 | 5,140 | 5,060 | 5,130 | 99,900 | 5,130 |
| 2019-10-02 | 5,190 | 5,250 | 5,180 | 5,190 | 111,100 | 5,190 |
| 2019-10-01 | 5,100 | 5,200 | 5,100 | 5,160 | 101,800 | 5,160 |
| 2019-09-30 | 5,060 | 5,100 | 5,050 | 5,090 | 124,900 | 5,090 |
| 2019-09-27 | 5,240 | 5,240 | 5,090 | 5,130 | 131,900 | 5,130 |
| 2019-09-26 | 5,200 | 5,240 | 5,160 | 5,190 | 207,300 | 5,190 |
| 2019-09-25 | 5,180 | 5,190 | 5,130 | 5,160 | 97,900 | 5,160 |
| 2019-09-24 | 5,120 | 5,200 | 5,110 | 5,180 | 122,500 | 5,180 |
| 2019-09-20 | 5,200 | 5,200 | 5,110 | 5,130 | 149,400 | 5,130 |
| 2019-09-19 | 5,110 | 5,180 | 5,090 | 5,170 | 138,000 | 5,170 |
| 2019-09-18 | 5,160 | 5,170 | 5,080 | 5,100 | 94,400 | 5,100 |
| 2019-09-17 | 5,100 | 5,130 | 5,070 | 5,120 | 111,300 | 5,120 |
| 2019-09-13 | 5,070 | 5,110 | 5,020 | 5,100 | 203,900 | 5,100 |
| 2019-09-12 | 5,050 | 5,050 | 5,010 | 5,010 | 123,900 | 5,010 |
| 2019-09-11 | 4,890 | 5,030 | 4,850 | 5,010 | 190,000 | 5,010 |
| 2019-09-10 | 4,970 | 4,975 | 4,920 | 4,935 | 140,400 | 4,935 |
| 2019-09-09 | 4,930 | 4,990 | 4,925 | 4,985 | 122,500 | 4,985 |
| 2019-09-06 | 4,950 | 4,950 | 4,880 | 4,915 | 125,300 | 4,915 |
| 2019-09-05 | 4,895 | 4,975 | 4,865 | 4,950 | 173,300 | 4,950 |
| 2019-09-04 | 4,935 | 4,960 | 4,870 | 4,895 | 187,300 | 4,895 |
| 2019-09-03 | 4,970 | 5,080 | 4,900 | 4,910 | 596,200 | 4,910 |
| 2019-09-02 | 4,810 | 4,850 | 4,775 | 4,790 | 226,100 | 4,790 |
| 2019-08-30 | 4,815 | 4,865 | 4,785 | 4,855 | 181,900 | 4,855 |
| 2019-08-29 | 4,740 | 4,790 | 4,730 | 4,785 | 130,800 | 4,785 |
| 2019-08-28 | 4,825 | 4,830 | 4,720 | 4,740 | 145,500 | 4,740 |
| 2019-08-27 | 4,825 | 4,830 | 4,765 | 4,790 | 121,900 | 4,790 |
| 2019-08-26 | 4,710 | 4,760 | 4,705 | 4,735 | 120,300 | 4,735 |
| 2019-08-23 | 4,825 | 4,845 | 4,785 | 4,820 | 148,400 | 4,820 |
| 2019-08-22 | 4,780 | 4,785 | 4,725 | 4,760 | 124,700 | 4,760 |
| 2019-08-21 | 4,730 | 4,750 | 4,680 | 4,750 | 127,500 | 4,750 |
| 2019-08-20 | 4,790 | 4,800 | 4,775 | 4,790 | 98,400 | 4,790 |
| 2019-08-19 | 4,775 | 4,785 | 4,725 | 4,750 | 110,200 | 4,750 |
| 2019-08-16 | 4,675 | 4,740 | 4,660 | 4,730 | 130,900 | 4,730 |
| 2019-08-15 | 4,655 | 4,670 | 4,605 | 4,635 | 204,800 | 4,635 |
| 2019-08-14 | 4,750 | 4,750 | 4,685 | 4,740 | 159,800 | 4,740 |
| 2019-08-13 | 4,650 | 4,780 | 4,645 | 4,740 | 217,700 | 4,740 |
| 2019-08-09 | 4,710 | 4,745 | 4,685 | 4,695 | 113,200 | 4,695 |
| 2019-08-08 | 4,700 | 4,700 | 4,615 | 4,670 | 180,500 | 4,670 |
| 2019-08-07 | 4,680 | 4,755 | 4,645 | 4,730 | 131,800 | 4,730 |
| 2019-08-06 | 4,590 | 4,730 | 4,580 | 4,710 | 161,400 | 4,710 |
| 2019-08-05 | 4,670 | 4,715 | 4,615 | 4,705 | 153,200 | 4,705 |
| 2019-08-02 | 4,770 | 4,810 | 4,695 | 4,700 | 202,600 | 4,700 |
| 2019-08-01 | 4,765 | 4,850 | 4,745 | 4,840 | 145,900 | 4,840 |
| 2019-07-31 | 4,860 | 4,865 | 4,775 | 4,775 | 156,400 | 4,775 |
| 2019-07-30 | 4,915 | 4,940 | 4,885 | 4,920 | 144,400 | 4,920 |
| 2019-07-29 | 4,790 | 4,890 | 4,785 | 4,885 | 170,500 | 4,885 |
| 2019-07-26 | 4,750 | 4,805 | 4,735 | 4,785 | 110,000 | 4,785 |
| 2019-07-25 | 4,815 | 4,815 | 4,750 | 4,770 | 106,000 | 4,770 |
| 2019-07-24 | 4,815 | 4,825 | 4,765 | 4,820 | 126,000 | 4,820 |
| 2019-07-23 | 4,765 | 4,815 | 4,750 | 4,775 | 112,000 | 4,775 |
| 2019-07-22 | 4,845 | 4,865 | 4,755 | 4,765 | 157,800 | 4,765 |
| 2019-07-19 | 4,800 | 4,925 | 4,800 | 4,915 | 161,900 | 4,915 |
| 2019-07-18 | 4,900 | 4,925 | 4,750 | 4,765 | 256,600 | 4,765 |
| 2019-07-17 | 4,945 | 4,985 | 4,890 | 4,900 | 172,400 | 4,900 |
| 2019-07-16 | 5,040 | 5,050 | 4,890 | 4,945 | 244,200 | 4,945 |
| 2019-07-12 | 5,110 | 5,110 | 5,030 | 5,030 | 121,400 | 5,030 |
| 2019-07-11 | 5,140 | 5,150 | 5,090 | 5,110 | 106,400 | 5,110 |
| 2019-07-10 | 5,100 | 5,110 | 5,030 | 5,100 | 183,600 | 5,100 |
| 2019-07-09 | 5,210 | 5,250 | 5,130 | 5,140 | 156,000 | 5,140 |
| 2019-07-08 | 5,270 | 5,270 | 5,210 | 5,210 | 92,600 | 5,210 |
| 2019-07-05 | 5,260 | 5,290 | 5,230 | 5,280 | 63,200 | 5,280 |
| 2019-07-04 | 5,260 | 5,290 | 5,250 | 5,260 | 78,000 | 5,260 |
| 2019-07-03 | 5,210 | 5,240 | 5,200 | 5,230 | 118,000 | 5,230 |
| 2019-07-02 | 5,120 | 5,180 | 5,110 | 5,170 | 119,200 | 5,170 |
| 2019-07-01 | 5,190 | 5,210 | 5,030 | 5,110 | 206,800 | 5,110 |
| 2019-06-28 | 5,000 | 5,040 | 4,965 | 5,020 | 191,300 | 5,020 |
| 2019-06-27 | 5,060 | 5,080 | 4,995 | 5,060 | 149,000 | 5,060 |
| 2019-06-26 | 5,090 | 5,100 | 5,060 | 5,070 | 106,100 | 5,070 |
| 2019-06-25 | 5,170 | 5,220 | 5,110 | 5,130 | 132,000 | 5,130 |
| 2019-06-24 | 5,200 | 5,200 | 5,110 | 5,140 | 112,400 | 5,140 |
| 2019-06-21 | 5,310 | 5,310 | 5,190 | 5,200 | 206,600 | 5,200 |
| 2019-06-20 | 5,260 | 5,290 | 5,220 | 5,290 | 184,700 | 5,290 |
| 2019-06-19 | 5,190 | 5,240 | 5,180 | 5,230 | 174,800 | 5,230 |
| 2019-06-18 | 5,220 | 5,240 | 5,170 | 5,180 | 156,700 | 5,180 |
| 2019-06-17 | 5,260 | 5,290 | 5,220 | 5,230 | 142,900 | 5,230 |
| 2019-06-14 | 5,280 | 5,310 | 5,260 | 5,290 | 170,200 | 5,290 |
| 2019-06-13 | 5,280 | 5,340 | 5,260 | 5,330 | 234,500 | 5,330 |
| 2019-06-12 | 5,250 | 5,330 | 5,240 | 5,280 | 136,000 | 5,280 |
| 2019-06-11 | 5,260 | 5,310 | 5,230 | 5,310 | 184,000 | 5,310 |
| 2019-06-10 | 5,200 | 5,340 | 5,200 | 5,330 | 173,200 | 5,330 |
| 2019-06-07 | 5,140 | 5,210 | 5,130 | 5,190 | 143,800 | 5,190 |
| 2019-06-06 | 5,140 | 5,200 | 5,110 | 5,160 | 153,600 | 5,160 |
| 2019-06-05 | 5,100 | 5,240 | 5,040 | 5,200 | 307,700 | 5,200 |
| 2019-06-04 | 5,100 | 5,150 | 4,925 | 5,020 | 454,700 | 5,020 |
| 2019-06-03 | 5,060 | 5,150 | 5,050 | 5,150 | 195,100 | 5,150 |
| 2019-05-31 | 5,160 | 5,200 | 5,090 | 5,140 | 191,000 | 5,140 |
| 2019-05-30 | 5,280 | 5,290 | 5,150 | 5,160 | 228,600 | 5,160 |
| 2019-05-29 | 5,410 | 5,440 | 5,330 | 5,360 | 135,600 | 5,360 |
| 2019-05-28 | 5,540 | 5,560 | 5,460 | 5,470 | 108,300 | 5,470 |
| 2019-05-27 | 5,600 | 5,610 | 5,560 | 5,580 | 72,000 | 5,580 |
| 2019-05-24 | 5,650 | 5,660 | 5,590 | 5,600 | 137,700 | 5,600 |
| 2019-05-23 | 5,530 | 5,680 | 5,520 | 5,670 | 194,800 | 5,670 |
| 2019-05-22 | 5,610 | 5,610 | 5,500 | 5,510 | 128,800 | 5,510 |
| 2019-05-21 | 5,600 | 5,630 | 5,570 | 5,570 | 124,800 | 5,570 |
| 2019-05-20 | 5,590 | 5,620 | 5,560 | 5,590 | 105,400 | 5,590 |
| 2019-05-17 | 5,510 | 5,580 | 5,480 | 5,570 | 153,000 | 5,570 |
| 2019-05-16 | 5,380 | 5,450 | 5,360 | 5,450 | 142,800 | 5,450 |
| 2019-05-15 | 5,250 | 5,340 | 5,240 | 5,340 | 148,300 | 5,340 |
| 2019-05-14 | 5,210 | 5,260 | 5,190 | 5,200 | 205,000 | 5,200 |
| 2019-05-13 | 5,280 | 5,350 | 5,260 | 5,300 | 143,700 | 5,300 |
| 2019-05-10 | 5,300 | 5,310 | 5,210 | 5,250 | 225,000 | 5,250 |
| 2019-05-09 | 5,390 | 5,400 | 5,270 | 5,280 | 197,000 | 5,280 |
| 2019-05-08 | 5,460 | 5,480 | 5,370 | 5,400 | 183,100 | 5,400 |
| 2019-05-07 | 5,530 | 5,540 | 5,480 | 5,500 | 125,800 | 5,500 |
| 2019-04-26 | 5,520 | 5,540 | 5,460 | 5,530 | 142,700 | 5,530 |
| 2019-04-25 | 5,480 | 5,560 | 5,480 | 5,520 | 212,600 | 5,520 |
| 2019-04-24 | 5,460 | 5,530 | 5,450 | 5,480 | 346,000 | 5,480 |
| 2019-04-23 | 5,460 | 5,530 | 5,460 | 5,480 | 478,100 | 5,480 |
| 2019-04-22 | 5,380 | 5,520 | 5,370 | 5,500 | 263,500 | 5,500 |
| 2019-04-19 | 5,380 | 5,400 | 5,350 | 5,380 | 123,100 | 5,380 |
| 2019-04-18 | 5,430 | 5,430 | 5,340 | 5,350 | 185,300 | 5,350 |
| 2019-04-17 | 5,440 | 5,450 | 5,400 | 5,430 | 167,400 | 5,430 |
| 2019-04-16 | 5,500 | 5,520 | 5,420 | 5,430 | 183,600 | 5,430 |
| 2019-04-15 | 5,480 | 5,510 | 5,450 | 5,480 | 219,500 | 5,480 |
| 2019-04-12 | 5,470 | 5,480 | 5,400 | 5,450 | 157,700 | 5,450 |
| 2019-04-11 | 5,440 | 5,480 | 5,430 | 5,470 | 133,600 | 5,470 |
| 2019-04-10 | 5,510 | 5,520 | 5,460 | 5,470 | 187,100 | 5,470 |
| 2019-04-09 | 5,480 | 5,530 | 5,430 | 5,530 | 165,500 | 5,530 |
| 2019-04-08 | 5,500 | 5,560 | 5,480 | 5,520 | 171,300 | 5,520 |
| 2019-04-05 | 5,530 | 5,550 | 5,460 | 5,460 | 210,800 | 5,460 |
| 2019-04-04 | 5,580 | 5,580 | 5,540 | 5,540 | 193,100 | 5,540 |
| 2019-04-03 | 5,600 | 5,630 | 5,570 | 5,610 | 171,300 | 5,610 |
| 2019-04-02 | 5,800 | 5,810 | 5,640 | 5,640 | 250,500 | 5,640 |
| 2019-04-01 | 5,800 | 5,840 | 5,740 | 5,780 | 289,300 | 5,780 |
| 2019-03-29 | 5,650 | 5,750 | 5,630 | 5,750 | 436,700 | 5,750 |
| 2019-03-28 | 5,550 | 5,580 | 5,520 | 5,560 | 240,300 | 5,560 |
| 2019-03-27 | 5,600 | 5,650 | 5,570 | 5,600 | 263,200 | 5,600 |
| 2019-03-26 | 5,490 | 5,630 | 5,480 | 5,590 | 356,300 | 5,590 |
| 2019-03-25 | 5,460 | 5,490 | 5,420 | 5,430 | 192,600 | 5,430 |
| 2019-03-22 | 5,530 | 5,560 | 5,480 | 5,530 | 210,300 | 5,530 |
| 2019-03-20 | 5,390 | 5,520 | 5,390 | 5,520 | 204,800 | 5,520 |
| 2019-03-19 | 5,430 | 5,430 | 5,370 | 5,410 | 105,600 | 5,410 |
| 2019-03-18 | 5,450 | 5,460 | 5,390 | 5,440 | 125,400 | 5,440 |
| 2019-03-15 | 5,300 | 5,410 | 5,300 | 5,410 | 214,500 | 5,410 |
| 2019-03-14 | 5,320 | 5,330 | 5,280 | 5,300 | 107,300 | 5,300 |
| 2019-03-13 | 5,300 | 5,350 | 5,230 | 5,250 | 272,500 | 5,250 |
| 2019-03-12 | 5,250 | 5,300 | 5,240 | 5,300 | 138,000 | 5,300 |
| 2019-03-11 | 5,200 | 5,250 | 5,180 | 5,220 | 129,600 | 5,220 |
| 2019-03-08 | 5,150 | 5,190 | 5,140 | 5,150 | 173,900 | 5,150 |
| 2019-03-07 | 5,170 | 5,230 | 5,130 | 5,170 | 155,700 | 5,170 |
| 2019-03-06 | 5,140 | 5,180 | 5,110 | 5,150 | 155,600 | 5,150 |
| 2019-03-05 | 5,150 | 5,170 | 5,090 | 5,110 | 144,600 | 5,110 |
| 2019-03-04 | 5,200 | 5,270 | 5,140 | 5,200 | 290,400 | 5,200 |
| 2019-03-01 | 5,010 | 5,070 | 4,985 | 5,010 | 157,100 | 5,010 |
| 2019-02-28 | 5,050 | 5,070 | 5,010 | 5,040 | 224,300 | 5,040 |
| 2019-02-27 | 5,160 | 5,190 | 4,995 | 5,060 | 298,400 | 5,060 |
| 2019-02-26 | 5,200 | 5,240 | 5,120 | 5,130 | 129,100 | 5,130 |
| 2019-02-25 | 5,200 | 5,280 | 5,200 | 5,240 | 180,000 | 5,240 |
| 2019-02-22 | 5,180 | 5,190 | 5,140 | 5,160 | 77,400 | 5,160 |
| 2019-02-21 | 5,160 | 5,190 | 5,140 | 5,190 | 122,300 | 5,190 |
| 2019-02-20 | 5,120 | 5,170 | 5,120 | 5,150 | 99,500 | 5,150 |
| 2019-02-19 | 5,110 | 5,190 | 5,080 | 5,150 | 174,400 | 5,150 |
| 2019-02-18 | 5,040 | 5,110 | 5,010 | 5,090 | 198,000 | 5,090 |
| 2019-02-15 | 5,040 | 5,060 | 4,955 | 4,965 | 181,100 | 4,965 |
| 2019-02-14 | 5,070 | 5,140 | 5,060 | 5,080 | 160,400 | 5,080 |
| 2019-02-13 | 5,070 | 5,080 | 5,020 | 5,040 | 125,900 | 5,040 |
| 2019-02-12 | 4,995 | 5,070 | 4,995 | 5,070 | 166,200 | 5,070 |
| 2019-02-08 | 4,990 | 5,020 | 4,950 | 4,965 | 138,700 | 4,965 |
| 2019-02-07 | 5,130 | 5,130 | 5,030 | 5,040 | 97,300 | 5,040 |
| 2019-02-06 | 5,090 | 5,140 | 5,060 | 5,090 | 126,900 | 5,090 |
| 2019-02-05 | 5,050 | 5,120 | 5,030 | 5,070 | 167,300 | 5,070 |
| 2019-02-04 | 4,985 | 5,080 | 4,980 | 5,060 | 201,900 | 5,060 |
| 2019-02-01 | 4,840 | 4,970 | 4,840 | 4,960 | 239,200 | 4,960 |
| 2019-01-31 | 4,780 | 4,855 | 4,770 | 4,835 | 198,700 | 4,835 |
| 2019-01-30 | 4,705 | 4,790 | 4,665 | 4,750 | 591,600 | 4,750 |
| 2019-01-29 | 4,660 | 4,700 | 4,625 | 4,695 | 329,400 | 4,695 |
| 2019-01-28 | 4,730 | 4,740 | 4,680 | 4,700 | 248,900 | 4,700 |
| 2019-01-25 | 4,760 | 4,790 | 4,735 | 4,780 | 256,200 | 4,780 |
| 2019-01-24 | 4,855 | 4,875 | 4,800 | 4,830 | 211,800 | 4,830 |
| 2019-01-23 | 4,885 | 4,905 | 4,860 | 4,885 | 174,700 | 4,885 |
| 2019-01-22 | 4,945 | 4,970 | 4,885 | 4,905 | 115,800 | 4,905 |
| 2019-01-21 | 4,965 | 4,975 | 4,885 | 4,930 | 161,300 | 4,930 |
| 2019-01-18 | 4,860 | 4,945 | 4,850 | 4,935 | 180,600 | 4,935 |
| 2019-01-17 | 4,815 | 4,885 | 4,800 | 4,875 | 218,200 | 4,875 |
| 2019-01-16 | 4,740 | 4,760 | 4,680 | 4,760 | 153,700 | 4,760 |
| 2019-01-15 | 4,705 | 4,755 | 4,670 | 4,740 | 219,000 | 4,740 |
| 2019-01-11 | 4,935 | 4,945 | 4,780 | 4,780 | 203,800 | 4,780 |
| 2019-01-10 | 4,845 | 4,935 | 4,815 | 4,895 | 213,800 | 4,895 |
| 2019-01-09 | 4,815 | 4,930 | 4,805 | 4,915 | 246,200 | 4,915 |
| 2019-01-08 | 4,835 | 4,880 | 4,750 | 4,765 | 214,900 | 4,765 |
| 2019-01-07 | 4,945 | 4,975 | 4,835 | 4,860 | 202,500 | 4,860 |
| 2019-01-04 | 4,855 | 4,905 | 4,790 | 4,840 | 268,500 | 4,840 |
分割・併合履歴 ： [2007-08-28]1株→1.3株 [2006-02-23]1株→2株 [1994-10-26]1株→1.1株 [1992-10-27]1株→1.5株
