2801 キッコーマン(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 | 5,460 | 5,460 | 5,370 | 5,370 | 364,800 | 1,074 |
| 2019-12-27 | 5,490 | 5,510 | 5,460 | 5,460 | 239,000 | 1,092 |
| 2019-12-26 | 5,440 | 5,500 | 5,440 | 5,500 | 177,400 | 1,100 |
| 2019-12-25 | 5,450 | 5,470 | 5,420 | 5,430 | 136,300 | 1,086 |
| 2019-12-24 | 5,460 | 5,500 | 5,440 | 5,460 | 170,800 | 1,092 |
| 2019-12-23 | 5,410 | 5,460 | 5,380 | 5,430 | 235,600 | 1,086 |
| 2019-12-20 | 5,410 | 5,450 | 5,370 | 5,370 | 752,800 | 1,074 |
| 2019-12-19 | 5,450 | 5,500 | 5,440 | 5,450 | 215,500 | 1,090 |
| 2019-12-18 | 5,550 | 5,570 | 5,500 | 5,510 | 343,700 | 1,102 |
| 2019-12-17 | 5,570 | 5,570 | 5,510 | 5,530 | 435,900 | 1,106 |
| 2019-12-16 | 5,630 | 5,640 | 5,550 | 5,550 | 451,700 | 1,110 |
| 2019-12-13 | 5,540 | 5,670 | 5,500 | 5,630 | 1,219,900 | 1,126 |
| 2019-12-12 | 5,430 | 5,450 | 5,380 | 5,400 | 249,900 | 1,080 |
| 2019-12-11 | 5,500 | 5,500 | 5,420 | 5,430 | 348,000 | 1,086 |
| 2019-12-10 | 5,510 | 5,580 | 5,500 | 5,520 | 338,400 | 1,104 |
| 2019-12-09 | 5,500 | 5,560 | 5,460 | 5,550 | 356,200 | 1,110 |
| 2019-12-06 | 5,450 | 5,490 | 5,440 | 5,460 | 335,000 | 1,092 |
| 2019-12-05 | 5,350 | 5,440 | 5,340 | 5,420 | 365,600 | 1,084 |
| 2019-12-04 | 5,350 | 5,360 | 5,290 | 5,330 | 586,500 | 1,066 |
| 2019-12-03 | 5,470 | 5,490 | 5,410 | 5,410 | 579,900 | 1,082 |
| 2019-12-02 | 5,530 | 5,620 | 5,530 | 5,600 | 369,800 | 1,120 |
| 2019-11-29 | 5,530 | 5,560 | 5,480 | 5,500 | 356,800 | 1,100 |
| 2019-11-28 | 5,500 | 5,500 | 5,420 | 5,500 | 303,500 | 1,100 |
| 2019-11-27 | 5,580 | 5,580 | 5,470 | 5,470 | 418,300 | 1,094 |
| 2019-11-26 | 5,580 | 5,580 | 5,490 | 5,530 | 805,900 | 1,106 |
| 2019-11-25 | 5,580 | 5,580 | 5,510 | 5,570 | 201,500 | 1,114 |
| 2019-11-22 | 5,500 | 5,570 | 5,490 | 5,540 | 300,300 | 1,108 |
| 2019-11-21 | 5,480 | 5,550 | 5,390 | 5,530 | 496,500 | 1,106 |
| 2019-11-20 | 5,520 | 5,540 | 5,420 | 5,490 | 520,100 | 1,098 |
| 2019-11-19 | 5,660 | 5,670 | 5,560 | 5,600 | 274,900 | 1,120 |
| 2019-11-18 | 5,570 | 5,650 | 5,560 | 5,650 | 409,700 | 1,130 |
| 2019-11-15 | 5,460 | 5,560 | 5,460 | 5,550 | 440,300 | 1,110 |
| 2019-11-14 | 5,520 | 5,520 | 5,430 | 5,450 | 270,900 | 1,090 |
| 2019-11-13 | 5,590 | 5,600 | 5,450 | 5,460 | 451,000 | 1,092 |
| 2019-11-12 | 5,530 | 5,620 | 5,510 | 5,600 | 485,200 | 1,120 |
| 2019-11-11 | 5,570 | 5,590 | 5,500 | 5,530 | 353,500 | 1,106 |
| 2019-11-08 | 5,670 | 5,680 | 5,560 | 5,570 | 948,500 | 1,114 |
| 2019-11-07 | 5,520 | 5,570 | 5,500 | 5,570 | 450,100 | 1,114 |
| 2019-11-06 | 5,510 | 5,570 | 5,470 | 5,510 | 569,600 | 1,102 |
| 2019-11-05 | 5,340 | 5,450 | 5,240 | 5,430 | 727,900 | 1,086 |
| 2019-11-01 | 5,250 | 5,310 | 5,100 | 5,200 | 564,400 | 1,040 |
| 2019-10-31 | 5,210 | 5,290 | 5,190 | 5,230 | 616,500 | 1,046 |
| 2019-10-30 | 5,080 | 5,200 | 5,070 | 5,120 | 1,298,000 | 1,024 |
| 2019-10-29 | 5,110 | 5,110 | 5,030 | 5,060 | 555,900 | 1,012 |
| 2019-10-28 | 5,140 | 5,150 | 5,070 | 5,070 | 447,400 | 1,014 |
| 2019-10-25 | 5,190 | 5,220 | 5,140 | 5,160 | 447,700 | 1,032 |
| 2019-10-24 | 5,310 | 5,320 | 5,210 | 5,210 | 434,300 | 1,042 |
| 2019-10-23 | 5,260 | 5,280 | 5,200 | 5,260 | 342,000 | 1,052 |
| 2019-10-21 | 5,240 | 5,270 | 5,230 | 5,240 | 245,800 | 1,048 |
| 2019-10-18 | 5,330 | 5,330 | 5,230 | 5,240 | 386,300 | 1,048 |
| 2019-10-17 | 5,320 | 5,350 | 5,280 | 5,280 | 388,400 | 1,056 |
| 2019-10-16 | 5,260 | 5,330 | 5,240 | 5,300 | 610,400 | 1,060 |
| 2019-10-15 | 5,100 | 5,190 | 5,100 | 5,190 | 523,800 | 1,038 |
| 2019-10-11 | 5,080 | 5,120 | 5,000 | 5,030 | 527,900 | 1,006 |
| 2019-10-10 | 5,040 | 5,090 | 4,980 | 5,020 | 363,200 | 1,004 |
| 2019-10-09 | 5,000 | 5,070 | 4,975 | 5,020 | 479,200 | 1,004 |
| 2019-10-08 | 5,090 | 5,130 | 5,020 | 5,030 | 524,100 | 1,006 |
| 2019-10-07 | 5,130 | 5,160 | 5,070 | 5,070 | 305,300 | 1,014 |
| 2019-10-04 | 5,110 | 5,170 | 5,050 | 5,170 | 481,000 | 1,034 |
| 2019-10-03 | 5,190 | 5,210 | 5,100 | 5,120 | 506,500 | 1,024 |
| 2019-10-02 | 5,260 | 5,380 | 5,250 | 5,310 | 612,300 | 1,062 |
| 2019-10-01 | 5,150 | 5,270 | 5,150 | 5,240 | 406,300 | 1,048 |
| 2019-09-30 | 5,190 | 5,200 | 5,110 | 5,160 | 515,200 | 1,032 |
| 2019-09-27 | 5,260 | 5,290 | 5,130 | 5,180 | 560,300 | 1,036 |
| 2019-09-26 | 5,190 | 5,280 | 5,160 | 5,260 | 674,000 | 1,052 |
| 2019-09-25 | 5,140 | 5,190 | 5,140 | 5,180 | 357,100 | 1,036 |
| 2019-09-24 | 5,180 | 5,180 | 5,090 | 5,160 | 345,700 | 1,032 |
| 2019-09-20 | 5,190 | 5,200 | 5,140 | 5,170 | 468,800 | 1,034 |
| 2019-09-19 | 5,170 | 5,190 | 5,090 | 5,160 | 447,800 | 1,032 |
| 2019-09-18 | 5,190 | 5,190 | 5,120 | 5,130 | 384,800 | 1,026 |
| 2019-09-17 | 5,140 | 5,170 | 5,080 | 5,130 | 554,100 | 1,026 |
| 2019-09-13 | 5,030 | 5,120 | 4,970 | 5,110 | 1,319,500 | 1,022 |
| 2019-09-12 | 5,030 | 5,050 | 4,955 | 4,955 | 592,300 | 991 |
| 2019-09-11 | 4,900 | 4,980 | 4,870 | 4,970 | 519,500 | 994 |
| 2019-09-10 | 4,885 | 4,945 | 4,875 | 4,895 | 608,400 | 979 |
| 2019-09-09 | 4,805 | 4,890 | 4,805 | 4,885 | 456,300 | 977 |
| 2019-09-06 | 4,800 | 4,810 | 4,760 | 4,775 | 575,000 | 955 |
| 2019-09-05 | 4,790 | 4,860 | 4,775 | 4,800 | 752,600 | 960 |
| 2019-09-04 | 4,735 | 4,765 | 4,705 | 4,750 | 311,400 | 950 |
| 2019-09-03 | 4,730 | 4,740 | 4,660 | 4,725 | 543,000 | 945 |
| 2019-09-02 | 4,795 | 4,835 | 4,730 | 4,745 | 296,800 | 949 |
| 2019-08-30 | 4,750 | 4,790 | 4,745 | 4,780 | 434,200 | 956 |
| 2019-08-29 | 4,735 | 4,750 | 4,665 | 4,735 | 462,600 | 947 |
| 2019-08-28 | 4,785 | 4,805 | 4,745 | 4,765 | 395,800 | 953 |
| 2019-08-27 | 4,795 | 4,835 | 4,770 | 4,785 | 441,100 | 957 |
| 2019-08-26 | 4,675 | 4,765 | 4,670 | 4,730 | 655,200 | 946 |
| 2019-08-23 | 4,755 | 4,835 | 4,750 | 4,815 | 616,600 | 963 |
| 2019-08-22 | 4,850 | 4,860 | 4,750 | 4,760 | 435,300 | 952 |
| 2019-08-21 | 4,835 | 4,870 | 4,765 | 4,840 | 910,500 | 968 |
| 2019-08-20 | 4,950 | 5,010 | 4,940 | 4,985 | 381,900 | 997 |
| 2019-08-19 | 4,940 | 4,950 | 4,880 | 4,950 | 373,600 | 990 |
| 2019-08-16 | 4,760 | 4,865 | 4,760 | 4,825 | 587,700 | 965 |
| 2019-08-15 | 4,855 | 4,875 | 4,760 | 4,800 | 687,600 | 960 |
| 2019-08-14 | 4,905 | 4,975 | 4,870 | 4,970 | 717,800 | 994 |
| 2019-08-13 | 4,920 | 4,950 | 4,810 | 4,870 | 828,300 | 974 |
| 2019-08-09 | 5,000 | 5,030 | 4,945 | 5,000 | 752,100 | 1,000 |
| 2019-08-08 | 4,935 | 5,030 | 4,920 | 4,930 | 626,600 | 986 |
| 2019-08-07 | 4,800 | 4,940 | 4,790 | 4,935 | 720,600 | 987 |
| 2019-08-06 | 4,710 | 4,885 | 4,680 | 4,860 | 831,200 | 972 |
| 2019-08-05 | 4,810 | 4,870 | 4,700 | 4,865 | 1,076,400 | 973 |
| 2019-08-02 | 4,940 | 4,960 | 4,885 | 4,950 | 988,300 | 990 |
| 2019-08-01 | 4,960 | 4,995 | 4,905 | 4,990 | 691,500 | 998 |
| 2019-07-31 | 5,150 | 5,160 | 4,970 | 4,975 | 797,800 | 995 |
| 2019-07-30 | 5,160 | 5,190 | 5,100 | 5,190 | 511,400 | 1,038 |
| 2019-07-29 | 5,140 | 5,210 | 5,100 | 5,120 | 441,900 | 1,024 |
| 2019-07-26 | 5,110 | 5,160 | 5,060 | 5,140 | 354,800 | 1,028 |
| 2019-07-25 | 5,190 | 5,260 | 5,170 | 5,180 | 487,900 | 1,036 |
| 2019-07-24 | 5,180 | 5,240 | 5,110 | 5,230 | 624,800 | 1,046 |
| 2019-07-23 | 5,040 | 5,190 | 5,010 | 5,160 | 591,300 | 1,032 |
| 2019-07-22 | 5,000 | 5,110 | 4,945 | 5,080 | 983,600 | 1,016 |
| 2019-07-19 | 4,825 | 4,970 | 4,820 | 4,970 | 598,000 | 994 |
| 2019-07-18 | 4,760 | 4,835 | 4,755 | 4,780 | 628,800 | 956 |
| 2019-07-17 | 4,810 | 4,815 | 4,735 | 4,785 | 549,600 | 957 |
| 2019-07-16 | 4,880 | 4,895 | 4,800 | 4,835 | 480,000 | 967 |
| 2019-07-12 | 4,820 | 4,860 | 4,810 | 4,820 | 440,400 | 964 |
| 2019-07-11 | 4,825 | 4,840 | 4,800 | 4,815 | 444,200 | 963 |
| 2019-07-10 | 4,760 | 4,845 | 4,750 | 4,830 | 545,700 | 966 |
| 2019-07-09 | 4,760 | 4,835 | 4,755 | 4,790 | 513,500 | 958 |
| 2019-07-08 | 4,805 | 4,815 | 4,720 | 4,720 | 540,600 | 944 |
| 2019-07-05 | 4,825 | 4,830 | 4,770 | 4,830 | 380,800 | 966 |
| 2019-07-04 | 4,845 | 4,890 | 4,810 | 4,830 | 487,000 | 966 |
| 2019-07-03 | 4,800 | 4,825 | 4,710 | 4,775 | 698,300 | 955 |
| 2019-07-02 | 4,745 | 4,790 | 4,725 | 4,770 | 547,600 | 954 |
| 2019-07-01 | 4,740 | 4,790 | 4,715 | 4,765 | 721,100 | 953 |
| 2019-06-28 | 4,665 | 4,695 | 4,610 | 4,690 | 692,700 | 938 |
| 2019-06-27 | 4,620 | 4,680 | 4,595 | 4,680 | 411,000 | 936 |
| 2019-06-26 | 4,635 | 4,665 | 4,615 | 4,640 | 364,400 | 928 |
| 2019-06-25 | 4,620 | 4,690 | 4,620 | 4,670 | 403,100 | 934 |
| 2019-06-24 | 4,660 | 4,670 | 4,615 | 4,645 | 282,800 | 929 |
| 2019-06-21 | 4,700 | 4,705 | 4,620 | 4,655 | 790,900 | 931 |
| 2019-06-20 | 4,700 | 4,705 | 4,635 | 4,645 | 438,000 | 929 |
| 2019-06-19 | 4,595 | 4,650 | 4,585 | 4,630 | 424,600 | 926 |
| 2019-06-18 | 4,575 | 4,625 | 4,540 | 4,590 | 437,500 | 918 |
| 2019-06-17 | 4,615 | 4,675 | 4,595 | 4,640 | 443,900 | 928 |
| 2019-06-14 | 4,585 | 4,635 | 4,555 | 4,615 | 737,300 | 923 |
| 2019-06-13 | 4,600 | 4,615 | 4,570 | 4,585 | 342,300 | 917 |
| 2019-06-12 | 4,645 | 4,685 | 4,590 | 4,590 | 486,100 | 918 |
| 2019-06-11 | 4,625 | 4,660 | 4,595 | 4,645 | 378,300 | 929 |
| 2019-06-10 | 4,635 | 4,675 | 4,625 | 4,650 | 710,200 | 930 |
| 2019-06-07 | 4,615 | 4,650 | 4,580 | 4,605 | 510,600 | 921 |
| 2019-06-06 | 4,670 | 4,695 | 4,600 | 4,615 | 707,700 | 923 |
| 2019-06-05 | 4,570 | 4,690 | 4,560 | 4,675 | 990,400 | 935 |
| 2019-06-04 | 4,545 | 4,580 | 4,460 | 4,500 | 750,000 | 900 |
| 2019-06-03 | 4,475 | 4,615 | 4,460 | 4,585 | 903,300 | 917 |
| 2019-05-31 | 4,585 | 4,610 | 4,490 | 4,505 | 1,078,900 | 901 |
| 2019-05-30 | 4,770 | 4,780 | 4,595 | 4,610 | 806,700 | 922 |
| 2019-05-29 | 4,940 | 4,940 | 4,810 | 4,810 | 630,700 | 962 |
| 2019-05-28 | 4,985 | 5,060 | 4,980 | 5,000 | 794,200 | 1,000 |
| 2019-05-27 | 5,020 | 5,040 | 4,995 | 4,995 | 265,600 | 999 |
| 2019-05-24 | 5,040 | 5,040 | 4,935 | 4,995 | 659,300 | 999 |
| 2019-05-23 | 5,050 | 5,120 | 5,030 | 5,090 | 454,600 | 1,018 |
| 2019-05-22 | 5,150 | 5,160 | 5,030 | 5,030 | 474,900 | 1,006 |
| 2019-05-21 | 5,140 | 5,200 | 5,130 | 5,140 | 432,200 | 1,028 |
| 2019-05-20 | 5,210 | 5,270 | 5,200 | 5,200 | 414,800 | 1,040 |
| 2019-05-17 | 5,210 | 5,250 | 5,170 | 5,210 | 612,500 | 1,042 |
| 2019-05-16 | 5,090 | 5,160 | 5,060 | 5,130 | 564,500 | 1,026 |
| 2019-05-15 | 5,000 | 5,130 | 4,990 | 5,110 | 506,600 | 1,022 |
| 2019-05-14 | 4,975 | 5,010 | 4,925 | 4,980 | 510,900 | 996 |
| 2019-05-13 | 4,940 | 5,040 | 4,925 | 5,030 | 407,000 | 1,006 |
| 2019-05-10 | 4,925 | 4,975 | 4,855 | 4,920 | 918,800 | 984 |
| 2019-05-09 | 4,980 | 4,985 | 4,840 | 4,840 | 886,600 | 968 |
| 2019-05-08 | 5,060 | 5,090 | 4,995 | 5,010 | 653,300 | 1,002 |
| 2019-05-07 | 5,160 | 5,180 | 5,090 | 5,120 | 777,800 | 1,024 |
| 2019-04-26 | 5,080 | 5,180 | 5,040 | 5,160 | 1,048,100 | 1,032 |
| 2019-04-25 | 5,440 | 5,490 | 5,280 | 5,280 | 722,000 | 1,056 |
| 2019-04-24 | 5,590 | 5,600 | 5,330 | 5,520 | 1,033,700 | 1,104 |
| 2019-04-23 | 5,490 | 5,560 | 5,480 | 5,530 | 423,700 | 1,106 |
| 2019-04-22 | 5,420 | 5,490 | 5,410 | 5,480 | 252,600 | 1,096 |
| 2019-04-19 | 5,400 | 5,470 | 5,370 | 5,390 | 363,100 | 1,078 |
| 2019-04-18 | 5,370 | 5,370 | 5,300 | 5,320 | 402,700 | 1,064 |
| 2019-04-17 | 5,460 | 5,490 | 5,400 | 5,400 | 436,600 | 1,080 |
| 2019-04-16 | 5,440 | 5,460 | 5,380 | 5,440 | 437,400 | 1,088 |
| 2019-04-15 | 5,440 | 5,470 | 5,410 | 5,450 | 473,000 | 1,090 |
| 2019-04-12 | 5,490 | 5,500 | 5,310 | 5,380 | 713,500 | 1,076 |
| 2019-04-11 | 5,400 | 5,460 | 5,390 | 5,420 | 353,600 | 1,084 |
| 2019-04-10 | 5,360 | 5,470 | 5,350 | 5,400 | 473,400 | 1,080 |
| 2019-04-09 | 5,380 | 5,430 | 5,320 | 5,410 | 327,500 | 1,082 |
| 2019-04-08 | 5,430 | 5,470 | 5,370 | 5,380 | 460,900 | 1,076 |
| 2019-04-05 | 5,370 | 5,400 | 5,330 | 5,350 | 372,000 | 1,070 |
| 2019-04-04 | 5,360 | 5,370 | 5,320 | 5,370 | 366,800 | 1,074 |
| 2019-04-03 | 5,410 | 5,420 | 5,310 | 5,400 | 744,000 | 1,080 |
| 2019-04-02 | 5,580 | 5,590 | 5,440 | 5,450 | 684,600 | 1,090 |
| 2019-04-01 | 5,530 | 5,550 | 5,470 | 5,470 | 598,100 | 1,094 |
| 2019-03-29 | 5,400 | 5,470 | 5,390 | 5,430 | 502,400 | 1,086 |
| 2019-03-28 | 5,490 | 5,500 | 5,350 | 5,360 | 679,000 | 1,072 |
| 2019-03-27 | 5,490 | 5,560 | 5,480 | 5,510 | 660,200 | 1,102 |
| 2019-03-26 | 5,360 | 5,500 | 5,360 | 5,490 | 865,400 | 1,098 |
| 2019-03-25 | 5,400 | 5,410 | 5,250 | 5,280 | 646,000 | 1,056 |
| 2019-03-22 | 5,540 | 5,550 | 5,420 | 5,450 | 714,300 | 1,090 |
| 2019-03-20 | 5,400 | 5,490 | 5,350 | 5,490 | 548,900 | 1,098 |
| 2019-03-19 | 5,430 | 5,430 | 5,330 | 5,370 | 622,000 | 1,074 |
| 2019-03-18 | 5,510 | 5,520 | 5,440 | 5,470 | 526,300 | 1,094 |
| 2019-03-15 | 5,410 | 5,530 | 5,370 | 5,480 | 863,300 | 1,096 |
| 2019-03-14 | 5,430 | 5,450 | 5,350 | 5,350 | 565,000 | 1,070 |
| 2019-03-13 | 5,310 | 5,380 | 5,250 | 5,350 | 933,300 | 1,070 |
| 2019-03-12 | 5,300 | 5,440 | 5,300 | 5,400 | 904,700 | 1,080 |
| 2019-03-11 | 5,390 | 5,420 | 5,300 | 5,340 | 695,700 | 1,068 |
| 2019-03-08 | 5,550 | 5,580 | 5,410 | 5,410 | 1,322,900 | 1,082 |
| 2019-03-07 | 5,600 | 5,660 | 5,590 | 5,610 | 670,400 | 1,122 |
| 2019-03-06 | 5,720 | 5,740 | 5,620 | 5,630 | 463,700 | 1,126 |
| 2019-03-05 | 5,770 | 5,820 | 5,700 | 5,730 | 441,300 | 1,146 |
| 2019-03-04 | 5,770 | 5,790 | 5,700 | 5,770 | 595,900 | 1,154 |
| 2019-03-01 | 5,560 | 5,690 | 5,540 | 5,670 | 465,200 | 1,134 |
| 2019-02-28 | 5,680 | 5,680 | 5,520 | 5,540 | 640,900 | 1,108 |
| 2019-02-27 | 5,600 | 5,670 | 5,590 | 5,640 | 501,900 | 1,128 |
| 2019-02-26 | 5,640 | 5,690 | 5,570 | 5,590 | 514,300 | 1,118 |
| 2019-02-25 | 5,620 | 5,660 | 5,580 | 5,640 | 495,200 | 1,128 |
| 2019-02-22 | 5,690 | 5,720 | 5,610 | 5,620 | 501,900 | 1,124 |
| 2019-02-21 | 5,570 | 5,690 | 5,570 | 5,670 | 648,800 | 1,134 |
| 2019-02-20 | 5,590 | 5,680 | 5,550 | 5,590 | 643,700 | 1,118 |
| 2019-02-19 | 5,520 | 5,610 | 5,500 | 5,570 | 626,300 | 1,114 |
| 2019-02-18 | 5,420 | 5,520 | 5,360 | 5,470 | 588,900 | 1,094 |
| 2019-02-15 | 5,210 | 5,300 | 5,210 | 5,290 | 641,100 | 1,058 |
| 2019-02-14 | 5,190 | 5,310 | 5,190 | 5,300 | 545,200 | 1,060 |
| 2019-02-13 | 5,190 | 5,300 | 5,180 | 5,270 | 615,600 | 1,054 |
| 2019-02-12 | 5,140 | 5,230 | 5,070 | 5,210 | 1,044,000 | 1,042 |
| 2019-02-08 | 5,090 | 5,310 | 5,080 | 5,210 | 1,119,800 | 1,042 |
| 2019-02-07 | 5,250 | 5,250 | 5,090 | 5,150 | 1,044,400 | 1,030 |
| 2019-02-06 | 5,420 | 5,430 | 5,300 | 5,310 | 750,800 | 1,062 |
| 2019-02-05 | 5,470 | 5,550 | 5,380 | 5,420 | 977,500 | 1,084 |
| 2019-02-04 | 5,780 | 5,940 | 5,430 | 5,500 | 1,521,700 | 1,100 |
| 2019-02-01 | 5,820 | 5,880 | 5,710 | 5,730 | 482,000 | 1,146 |
| 2019-01-31 | 5,810 | 5,830 | 5,740 | 5,770 | 931,500 | 1,154 |
| 2019-01-30 | 5,620 | 5,720 | 5,610 | 5,680 | 1,113,300 | 1,136 |
| 2019-01-29 | 5,600 | 5,700 | 5,560 | 5,670 | 797,600 | 1,134 |
| 2019-01-28 | 5,650 | 5,660 | 5,540 | 5,550 | 618,100 | 1,110 |
| 2019-01-25 | 5,650 | 5,740 | 5,630 | 5,700 | 629,600 | 1,140 |
| 2019-01-24 | 5,780 | 5,780 | 5,650 | 5,670 | 526,000 | 1,134 |
| 2019-01-23 | 5,870 | 5,900 | 5,800 | 5,840 | 577,500 | 1,168 |
| 2019-01-22 | 5,900 | 5,940 | 5,870 | 5,920 | 518,800 | 1,184 |
| 2019-01-21 | 5,950 | 5,960 | 5,820 | 5,850 | 462,200 | 1,170 |
| 2019-01-18 | 5,770 | 5,920 | 5,750 | 5,890 | 606,900 | 1,178 |
| 2019-01-17 | 5,810 | 5,850 | 5,680 | 5,710 | 512,300 | 1,142 |
| 2019-01-16 | 5,720 | 5,800 | 5,650 | 5,800 | 476,400 | 1,160 |
| 2019-01-15 | 5,550 | 5,730 | 5,520 | 5,700 | 772,700 | 1,140 |
| 2019-01-11 | 5,690 | 5,710 | 5,580 | 5,580 | 1,188,200 | 1,116 |
| 2019-01-10 | 5,970 | 6,000 | 5,700 | 5,720 | 752,600 | 1,144 |
| 2019-01-09 | 5,780 | 6,030 | 5,780 | 6,010 | 875,800 | 1,202 |
| 2019-01-08 | 5,840 | 5,870 | 5,610 | 5,700 | 886,100 | 1,140 |
| 2019-01-07 | 5,990 | 6,050 | 5,820 | 5,840 | 818,200 | 1,168 |
| 2019-01-04 | 5,810 | 5,870 | 5,740 | 5,850 | 1,042,600 | 1,170 |
分割・併合履歴 ： [2024-03-28]1株→5株 [1995-12-26]1株→1.05株 [1992-12-25]1株→1.05株 [1991-12-25]1株→1.05株 [1985-12-26]1株→1.02株
