2810 ハウス食品グループ本社(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 | 3,765 | 3,765 | 3,730 | 3,730 | 115,700 | 3,730 |
| 2019-12-27 | 3,810 | 3,820 | 3,780 | 3,785 | 110,800 | 3,785 |
| 2019-12-26 | 3,765 | 3,805 | 3,755 | 3,800 | 174,400 | 3,800 |
| 2019-12-25 | 3,790 | 3,795 | 3,750 | 3,755 | 158,100 | 3,755 |
| 2019-12-24 | 3,780 | 3,815 | 3,780 | 3,810 | 87,300 | 3,810 |
| 2019-12-23 | 3,805 | 3,820 | 3,790 | 3,795 | 112,900 | 3,795 |
| 2019-12-20 | 3,795 | 3,800 | 3,765 | 3,790 | 139,600 | 3,790 |
| 2019-12-19 | 3,780 | 3,800 | 3,780 | 3,795 | 103,700 | 3,795 |
| 2019-12-18 | 3,815 | 3,835 | 3,780 | 3,790 | 128,600 | 3,790 |
| 2019-12-17 | 3,780 | 3,805 | 3,770 | 3,805 | 133,500 | 3,805 |
| 2019-12-16 | 3,780 | 3,810 | 3,775 | 3,785 | 109,500 | 3,785 |
| 2019-12-13 | 3,800 | 3,810 | 3,765 | 3,775 | 351,500 | 3,775 |
| 2019-12-12 | 3,805 | 3,805 | 3,750 | 3,755 | 247,800 | 3,755 |
| 2019-12-11 | 3,840 | 3,840 | 3,800 | 3,805 | 225,700 | 3,805 |
| 2019-12-10 | 3,870 | 3,875 | 3,845 | 3,850 | 170,800 | 3,850 |
| 2019-12-09 | 3,865 | 3,875 | 3,835 | 3,865 | 170,200 | 3,865 |
| 2019-12-06 | 3,845 | 3,855 | 3,820 | 3,855 | 248,600 | 3,855 |
| 2019-12-05 | 3,860 | 3,890 | 3,845 | 3,865 | 251,400 | 3,865 |
| 2019-12-04 | 3,825 | 3,845 | 3,805 | 3,845 | 243,300 | 3,845 |
| 2019-12-03 | 3,825 | 3,855 | 3,815 | 3,840 | 226,100 | 3,840 |
| 2019-12-02 | 3,850 | 3,865 | 3,820 | 3,840 | 342,700 | 3,840 |
| 2019-11-29 | 3,800 | 3,835 | 3,790 | 3,795 | 701,600 | 3,795 |
| 2019-11-28 | 3,860 | 3,870 | 3,810 | 3,810 | 767,400 | 3,810 |
| 2019-11-27 | 3,870 | 3,910 | 3,865 | 3,875 | 180,200 | 3,875 |
| 2019-11-26 | 3,920 | 3,920 | 3,860 | 3,860 | 232,200 | 3,860 |
| 2019-11-25 | 3,945 | 3,945 | 3,890 | 3,900 | 142,100 | 3,900 |
| 2019-11-22 | 3,960 | 3,975 | 3,945 | 3,945 | 167,900 | 3,945 |
| 2019-11-21 | 3,970 | 3,995 | 3,885 | 3,980 | 397,900 | 3,980 |
| 2019-11-20 | 3,880 | 3,965 | 3,880 | 3,965 | 729,700 | 3,965 |
| 2019-11-19 | 3,865 | 3,915 | 3,830 | 3,885 | 794,800 | 3,885 |
| 2019-11-18 | 3,920 | 3,925 | 3,895 | 3,925 | 238,500 | 3,925 |
| 2019-11-15 | 3,935 | 3,970 | 3,920 | 3,945 | 154,300 | 3,945 |
| 2019-11-14 | 3,980 | 4,020 | 3,930 | 3,935 | 196,200 | 3,935 |
| 2019-11-13 | 3,960 | 3,985 | 3,945 | 3,965 | 158,900 | 3,965 |
| 2019-11-12 | 3,980 | 3,985 | 3,925 | 3,945 | 196,500 | 3,945 |
| 2019-11-11 | 3,955 | 3,980 | 3,940 | 3,970 | 187,700 | 3,970 |
| 2019-11-08 | 4,050 | 4,050 | 3,955 | 3,970 | 273,800 | 3,970 |
| 2019-11-07 | 4,125 | 4,125 | 4,000 | 4,020 | 230,300 | 4,020 |
| 2019-11-06 | 4,265 | 4,285 | 4,105 | 4,105 | 357,600 | 4,105 |
| 2019-11-05 | 4,260 | 4,315 | 4,200 | 4,295 | 467,300 | 4,295 |
| 2019-11-01 | 4,095 | 4,150 | 4,070 | 4,140 | 165,600 | 4,140 |
| 2019-10-31 | 4,155 | 4,160 | 4,100 | 4,115 | 105,300 | 4,115 |
| 2019-10-30 | 4,050 | 4,125 | 4,050 | 4,120 | 204,400 | 4,120 |
| 2019-10-29 | 4,085 | 4,110 | 4,055 | 4,060 | 147,700 | 4,060 |
| 2019-10-28 | 4,090 | 4,090 | 4,040 | 4,060 | 131,900 | 4,060 |
| 2019-10-25 | 4,090 | 4,110 | 4,070 | 4,105 | 128,000 | 4,105 |
| 2019-10-24 | 4,085 | 4,085 | 4,045 | 4,055 | 115,500 | 4,055 |
| 2019-10-23 | 4,045 | 4,065 | 3,990 | 4,060 | 175,600 | 4,060 |
| 2019-10-21 | 4,040 | 4,055 | 4,020 | 4,035 | 101,400 | 4,035 |
| 2019-10-18 | 4,110 | 4,135 | 4,035 | 4,035 | 139,200 | 4,035 |
| 2019-10-17 | 4,120 | 4,140 | 4,095 | 4,105 | 152,600 | 4,105 |
| 2019-10-16 | 4,140 | 4,145 | 4,070 | 4,105 | 204,100 | 4,105 |
| 2019-10-15 | 4,145 | 4,160 | 4,090 | 4,120 | 133,300 | 4,120 |
| 2019-10-11 | 4,120 | 4,120 | 4,065 | 4,100 | 93,600 | 4,100 |
| 2019-10-10 | 4,165 | 4,165 | 4,075 | 4,095 | 113,800 | 4,095 |
| 2019-10-09 | 4,125 | 4,165 | 4,120 | 4,165 | 125,900 | 4,165 |
| 2019-10-08 | 4,100 | 4,165 | 4,095 | 4,155 | 122,700 | 4,155 |
| 2019-10-07 | 4,085 | 4,090 | 4,050 | 4,075 | 90,600 | 4,075 |
| 2019-10-04 | 4,030 | 4,060 | 4,015 | 4,060 | 135,500 | 4,060 |
| 2019-10-03 | 4,055 | 4,080 | 4,035 | 4,040 | 141,500 | 4,040 |
| 2019-10-02 | 4,110 | 4,170 | 4,100 | 4,125 | 133,900 | 4,125 |
| 2019-10-01 | 4,045 | 4,115 | 4,045 | 4,100 | 105,700 | 4,100 |
| 2019-09-30 | 4,030 | 4,060 | 4,005 | 4,040 | 119,700 | 4,040 |
| 2019-09-27 | 4,120 | 4,130 | 4,040 | 4,075 | 157,500 | 4,075 |
| 2019-09-26 | 4,140 | 4,175 | 4,110 | 4,145 | 219,800 | 4,145 |
| 2019-09-25 | 4,115 | 4,125 | 4,060 | 4,110 | 223,100 | 4,110 |
| 2019-09-24 | 4,130 | 4,150 | 4,110 | 4,125 | 249,200 | 4,125 |
| 2019-09-20 | 4,190 | 4,190 | 4,135 | 4,140 | 190,300 | 4,140 |
| 2019-09-19 | 4,180 | 4,200 | 4,130 | 4,165 | 137,700 | 4,165 |
| 2019-09-18 | 4,100 | 4,180 | 4,100 | 4,135 | 182,900 | 4,135 |
| 2019-09-17 | 4,065 | 4,090 | 4,035 | 4,070 | 151,400 | 4,070 |
| 2019-09-13 | 4,050 | 4,075 | 4,030 | 4,065 | 225,000 | 4,065 |
| 2019-09-12 | 3,995 | 4,050 | 3,975 | 4,035 | 188,500 | 4,035 |
| 2019-09-11 | 3,930 | 3,995 | 3,905 | 3,985 | 168,600 | 3,985 |
| 2019-09-10 | 4,035 | 4,035 | 3,910 | 3,925 | 315,500 | 3,925 |
| 2019-09-09 | 3,985 | 4,075 | 3,985 | 4,070 | 102,700 | 4,070 |
| 2019-09-06 | 4,020 | 4,030 | 3,985 | 3,985 | 105,200 | 3,985 |
| 2019-09-05 | 4,000 | 4,055 | 3,995 | 4,045 | 162,100 | 4,045 |
| 2019-09-04 | 3,995 | 4,015 | 3,955 | 3,955 | 137,200 | 3,955 |
| 2019-09-03 | 3,990 | 4,030 | 3,955 | 4,000 | 138,800 | 4,000 |
| 2019-09-02 | 4,015 | 4,045 | 3,980 | 3,985 | 93,100 | 3,985 |
| 2019-08-30 | 4,015 | 4,055 | 3,990 | 4,050 | 129,400 | 4,050 |
| 2019-08-29 | 3,950 | 3,970 | 3,910 | 3,970 | 87,700 | 3,970 |
| 2019-08-28 | 3,965 | 3,985 | 3,920 | 3,950 | 111,900 | 3,950 |
| 2019-08-27 | 4,005 | 4,005 | 3,930 | 3,975 | 173,800 | 3,975 |
| 2019-08-26 | 3,950 | 3,975 | 3,905 | 3,935 | 237,400 | 3,935 |
| 2019-08-23 | 4,045 | 4,045 | 3,995 | 4,010 | 109,900 | 4,010 |
| 2019-08-22 | 4,020 | 4,025 | 3,980 | 4,010 | 95,200 | 4,010 |
| 2019-08-21 | 4,010 | 4,030 | 3,985 | 4,010 | 93,000 | 4,010 |
| 2019-08-20 | 3,995 | 4,055 | 3,990 | 4,055 | 137,300 | 4,055 |
| 2019-08-19 | 4,035 | 4,040 | 3,990 | 4,005 | 92,300 | 4,005 |
| 2019-08-16 | 3,990 | 4,050 | 3,965 | 4,015 | 118,900 | 4,015 |
| 2019-08-15 | 3,980 | 3,990 | 3,960 | 3,985 | 118,100 | 3,985 |
| 2019-08-14 | 4,010 | 4,050 | 3,990 | 4,050 | 108,900 | 4,050 |
| 2019-08-13 | 3,970 | 4,000 | 3,940 | 3,985 | 172,700 | 3,985 |
| 2019-08-09 | 4,065 | 4,070 | 4,020 | 4,020 | 82,500 | 4,020 |
| 2019-08-08 | 4,050 | 4,085 | 4,025 | 4,050 | 137,000 | 4,050 |
| 2019-08-07 | 4,020 | 4,075 | 3,990 | 4,060 | 193,000 | 4,060 |
| 2019-08-06 | 3,930 | 4,080 | 3,910 | 4,070 | 286,800 | 4,070 |
| 2019-08-05 | 4,080 | 4,125 | 3,965 | 4,000 | 224,500 | 4,000 |
| 2019-08-02 | 4,080 | 4,170 | 4,075 | 4,100 | 309,900 | 4,100 |
| 2019-08-01 | 4,035 | 4,125 | 3,980 | 4,115 | 253,200 | 4,115 |
| 2019-07-31 | 4,045 | 4,055 | 4,000 | 4,020 | 300,800 | 4,020 |
| 2019-07-30 | 4,110 | 4,115 | 4,065 | 4,095 | 147,000 | 4,095 |
| 2019-07-29 | 4,095 | 4,115 | 4,075 | 4,095 | 109,300 | 4,095 |
| 2019-07-26 | 4,060 | 4,090 | 4,060 | 4,080 | 168,400 | 4,080 |
| 2019-07-25 | 4,045 | 4,065 | 4,040 | 4,045 | 63,000 | 4,045 |
| 2019-07-24 | 4,045 | 4,065 | 4,015 | 4,055 | 142,800 | 4,055 |
| 2019-07-23 | 3,990 | 4,080 | 3,975 | 4,040 | 122,400 | 4,040 |
| 2019-07-22 | 4,040 | 4,060 | 3,995 | 4,000 | 141,800 | 4,000 |
| 2019-07-19 | 3,955 | 4,090 | 3,950 | 4,075 | 173,800 | 4,075 |
| 2019-07-18 | 4,060 | 4,070 | 3,950 | 3,965 | 213,500 | 3,965 |
| 2019-07-17 | 4,050 | 4,085 | 4,040 | 4,055 | 183,100 | 4,055 |
| 2019-07-16 | 4,115 | 4,120 | 4,070 | 4,095 | 146,200 | 4,095 |
| 2019-07-12 | 4,175 | 4,185 | 4,145 | 4,150 | 113,500 | 4,150 |
| 2019-07-11 | 4,195 | 4,225 | 4,180 | 4,185 | 109,400 | 4,185 |
| 2019-07-10 | 4,205 | 4,205 | 4,130 | 4,190 | 199,700 | 4,190 |
| 2019-07-09 | 4,230 | 4,295 | 4,225 | 4,225 | 157,400 | 4,225 |
| 2019-07-08 | 4,260 | 4,275 | 4,190 | 4,200 | 186,400 | 4,200 |
| 2019-07-05 | 4,260 | 4,295 | 4,235 | 4,285 | 115,300 | 4,285 |
| 2019-07-04 | 4,285 | 4,305 | 4,230 | 4,250 | 96,000 | 4,250 |
| 2019-07-03 | 4,240 | 4,255 | 4,215 | 4,220 | 118,900 | 4,220 |
| 2019-07-02 | 4,145 | 4,235 | 4,145 | 4,205 | 207,500 | 4,205 |
| 2019-07-01 | 4,100 | 4,145 | 4,070 | 4,145 | 154,300 | 4,145 |
| 2019-06-28 | 4,005 | 4,070 | 4,000 | 4,045 | 195,200 | 4,045 |
| 2019-06-27 | 4,075 | 4,075 | 4,015 | 4,030 | 219,300 | 4,030 |
| 2019-06-26 | 4,110 | 4,140 | 4,095 | 4,110 | 137,400 | 4,110 |
| 2019-06-25 | 4,120 | 4,165 | 4,115 | 4,130 | 178,900 | 4,130 |
| 2019-06-24 | 4,105 | 4,110 | 4,045 | 4,100 | 159,000 | 4,100 |
| 2019-06-21 | 4,115 | 4,125 | 4,085 | 4,105 | 232,600 | 4,105 |
| 2019-06-20 | 4,230 | 4,230 | 4,130 | 4,135 | 189,500 | 4,135 |
| 2019-06-19 | 4,165 | 4,185 | 4,140 | 4,185 | 181,900 | 4,185 |
| 2019-06-18 | 4,195 | 4,240 | 4,155 | 4,170 | 163,100 | 4,170 |
| 2019-06-17 | 4,200 | 4,235 | 4,190 | 4,200 | 204,600 | 4,200 |
| 2019-06-14 | 4,330 | 4,345 | 4,195 | 4,225 | 356,000 | 4,225 |
| 2019-06-13 | 4,395 | 4,395 | 4,300 | 4,340 | 184,200 | 4,340 |
| 2019-06-12 | 4,420 | 4,445 | 4,385 | 4,395 | 144,500 | 4,395 |
| 2019-06-11 | 4,385 | 4,410 | 4,350 | 4,410 | 161,600 | 4,410 |
| 2019-06-10 | 4,355 | 4,400 | 4,315 | 4,395 | 150,300 | 4,395 |
| 2019-06-07 | 4,365 | 4,365 | 4,295 | 4,320 | 143,100 | 4,320 |
| 2019-06-06 | 4,355 | 4,400 | 4,335 | 4,370 | 113,900 | 4,370 |
| 2019-06-05 | 4,355 | 4,365 | 4,275 | 4,345 | 233,000 | 4,345 |
| 2019-06-04 | 4,415 | 4,425 | 4,250 | 4,295 | 224,000 | 4,295 |
| 2019-06-03 | 4,360 | 4,390 | 4,340 | 4,380 | 110,800 | 4,380 |
| 2019-05-31 | 4,440 | 4,495 | 4,425 | 4,425 | 154,400 | 4,425 |
| 2019-05-30 | 4,535 | 4,535 | 4,420 | 4,435 | 257,600 | 4,435 |
| 2019-05-29 | 4,600 | 4,660 | 4,570 | 4,605 | 150,000 | 4,605 |
| 2019-05-28 | 4,655 | 4,685 | 4,645 | 4,670 | 134,500 | 4,670 |
| 2019-05-27 | 4,670 | 4,685 | 4,620 | 4,635 | 129,500 | 4,635 |
| 2019-05-24 | 4,640 | 4,710 | 4,635 | 4,675 | 218,300 | 4,675 |
| 2019-05-23 | 4,555 | 4,665 | 4,555 | 4,645 | 227,700 | 4,645 |
| 2019-05-22 | 4,635 | 4,650 | 4,525 | 4,525 | 212,000 | 4,525 |
| 2019-05-21 | 4,540 | 4,635 | 4,540 | 4,615 | 226,200 | 4,615 |
| 2019-05-20 | 4,500 | 4,580 | 4,500 | 4,560 | 159,500 | 4,560 |
| 2019-05-17 | 4,450 | 4,480 | 4,410 | 4,475 | 159,700 | 4,475 |
| 2019-05-16 | 4,420 | 4,420 | 4,345 | 4,385 | 262,000 | 4,385 |
| 2019-05-15 | 4,365 | 4,490 | 4,365 | 4,430 | 281,900 | 4,430 |
| 2019-05-14 | 4,250 | 4,360 | 4,230 | 4,350 | 387,700 | 4,350 |
| 2019-05-13 | 4,365 | 4,440 | 4,350 | 4,410 | 210,900 | 4,410 |
| 2019-05-10 | 4,330 | 4,420 | 4,320 | 4,385 | 235,300 | 4,385 |
| 2019-05-09 | 4,380 | 4,385 | 4,310 | 4,325 | 162,400 | 4,325 |
| 2019-05-08 | 4,475 | 4,495 | 4,405 | 4,425 | 161,200 | 4,425 |
| 2019-05-07 | 4,450 | 4,565 | 4,445 | 4,520 | 208,900 | 4,520 |
| 2019-04-26 | 4,430 | 4,480 | 4,400 | 4,470 | 184,500 | 4,470 |
| 2019-04-25 | 4,460 | 4,470 | 4,425 | 4,440 | 190,500 | 4,440 |
| 2019-04-24 | 4,435 | 4,480 | 4,420 | 4,425 | 174,100 | 4,425 |
| 2019-04-23 | 4,400 | 4,445 | 4,395 | 4,425 | 151,500 | 4,425 |
| 2019-04-22 | 4,295 | 4,395 | 4,295 | 4,375 | 171,100 | 4,375 |
| 2019-04-19 | 4,325 | 4,355 | 4,295 | 4,320 | 228,300 | 4,320 |
| 2019-04-18 | 4,390 | 4,390 | 4,320 | 4,330 | 178,900 | 4,330 |
| 2019-04-17 | 4,385 | 4,425 | 4,370 | 4,420 | 119,700 | 4,420 |
| 2019-04-16 | 4,425 | 4,430 | 4,360 | 4,390 | 180,700 | 4,390 |
| 2019-04-15 | 4,485 | 4,500 | 4,420 | 4,440 | 195,200 | 4,440 |
| 2019-04-12 | 4,470 | 4,470 | 4,390 | 4,430 | 93,200 | 4,430 |
| 2019-04-11 | 4,435 | 4,475 | 4,405 | 4,435 | 111,200 | 4,435 |
| 2019-04-10 | 4,395 | 4,445 | 4,390 | 4,425 | 170,500 | 4,425 |
| 2019-04-09 | 4,470 | 4,470 | 4,380 | 4,395 | 159,800 | 4,395 |
| 2019-04-08 | 4,450 | 4,515 | 4,435 | 4,495 | 212,900 | 4,495 |
| 2019-04-05 | 4,455 | 4,470 | 4,390 | 4,405 | 121,700 | 4,405 |
| 2019-04-04 | 4,390 | 4,445 | 4,375 | 4,435 | 132,700 | 4,435 |
| 2019-04-03 | 4,440 | 4,440 | 4,370 | 4,415 | 174,800 | 4,415 |
| 2019-04-02 | 4,600 | 4,605 | 4,440 | 4,445 | 239,500 | 4,445 |
| 2019-04-01 | 4,540 | 4,565 | 4,520 | 4,540 | 225,000 | 4,540 |
| 2019-03-29 | 4,410 | 4,460 | 4,410 | 4,450 | 203,400 | 4,450 |
| 2019-03-28 | 4,445 | 4,445 | 4,365 | 4,395 | 258,700 | 4,395 |
| 2019-03-27 | 4,515 | 4,520 | 4,455 | 4,465 | 289,400 | 4,465 |
| 2019-03-26 | 4,445 | 4,550 | 4,420 | 4,535 | 366,300 | 4,535 |
| 2019-03-25 | 4,350 | 4,380 | 4,320 | 4,355 | 294,500 | 4,355 |
| 2019-03-22 | 4,430 | 4,445 | 4,335 | 4,360 | 341,600 | 4,360 |
| 2019-03-20 | 4,360 | 4,405 | 4,345 | 4,395 | 281,500 | 4,395 |
| 2019-03-19 | 4,400 | 4,410 | 4,340 | 4,380 | 262,400 | 4,380 |
| 2019-03-18 | 4,385 | 4,420 | 4,370 | 4,390 | 356,400 | 4,390 |
| 2019-03-15 | 4,355 | 4,430 | 4,350 | 4,395 | 459,200 | 4,395 |
| 2019-03-14 | 4,460 | 4,480 | 4,345 | 4,350 | 556,100 | 4,350 |
| 2019-03-13 | 4,600 | 4,630 | 4,455 | 4,510 | 418,000 | 4,510 |
| 2019-03-12 | 4,525 | 4,610 | 4,505 | 4,595 | 304,300 | 4,595 |
| 2019-03-11 | 4,535 | 4,560 | 4,505 | 4,520 | 305,700 | 4,520 |
| 2019-03-08 | 4,545 | 4,580 | 4,540 | 4,550 | 326,300 | 4,550 |
| 2019-03-07 | 4,545 | 4,620 | 4,545 | 4,600 | 344,200 | 4,600 |
| 2019-03-06 | 4,550 | 4,550 | 4,500 | 4,540 | 274,600 | 4,540 |
| 2019-03-05 | 4,560 | 4,575 | 4,520 | 4,565 | 197,200 | 4,565 |
| 2019-03-04 | 4,565 | 4,595 | 4,530 | 4,560 | 247,300 | 4,560 |
| 2019-03-01 | 4,460 | 4,555 | 4,450 | 4,545 | 337,000 | 4,545 |
| 2019-02-28 | 4,440 | 4,490 | 4,415 | 4,460 | 295,900 | 4,460 |
| 2019-02-27 | 4,435 | 4,450 | 4,390 | 4,410 | 371,700 | 4,410 |
| 2019-02-26 | 4,465 | 4,470 | 4,410 | 4,420 | 267,300 | 4,420 |
| 2019-02-25 | 4,445 | 4,490 | 4,430 | 4,465 | 232,300 | 4,465 |
| 2019-02-22 | 4,410 | 4,460 | 4,390 | 4,430 | 247,500 | 4,430 |
| 2019-02-21 | 4,440 | 4,445 | 4,350 | 4,390 | 257,900 | 4,390 |
| 2019-02-20 | 4,395 | 4,460 | 4,395 | 4,440 | 298,700 | 4,440 |
| 2019-02-19 | 4,345 | 4,420 | 4,340 | 4,385 | 294,900 | 4,385 |
| 2019-02-18 | 4,255 | 4,365 | 4,255 | 4,345 | 293,300 | 4,345 |
| 2019-02-15 | 4,185 | 4,250 | 4,130 | 4,235 | 363,800 | 4,235 |
| 2019-02-14 | 4,090 | 4,185 | 4,090 | 4,170 | 349,800 | 4,170 |
| 2019-02-13 | 4,050 | 4,080 | 4,020 | 4,065 | 171,600 | 4,065 |
| 2019-02-12 | 3,960 | 4,035 | 3,955 | 4,035 | 177,300 | 4,035 |
| 2019-02-08 | 3,945 | 3,995 | 3,920 | 3,935 | 138,800 | 3,935 |
| 2019-02-07 | 4,045 | 4,045 | 3,970 | 3,985 | 154,800 | 3,985 |
| 2019-02-06 | 4,030 | 4,080 | 4,020 | 4,070 | 176,800 | 4,070 |
| 2019-02-05 | 4,085 | 4,095 | 4,010 | 4,035 | 338,600 | 4,035 |
| 2019-02-04 | 4,070 | 4,100 | 4,050 | 4,085 | 258,500 | 4,085 |
| 2019-02-01 | 4,045 | 4,125 | 4,010 | 4,100 | 624,800 | 4,100 |
| 2019-01-31 | 3,770 | 3,810 | 3,760 | 3,775 | 278,800 | 3,775 |
| 2019-01-30 | 3,800 | 3,815 | 3,770 | 3,785 | 246,700 | 3,785 |
| 2019-01-29 | 3,780 | 3,800 | 3,770 | 3,785 | 182,800 | 3,785 |
| 2019-01-28 | 3,850 | 3,870 | 3,780 | 3,785 | 208,800 | 3,785 |
| 2019-01-25 | 3,890 | 3,940 | 3,885 | 3,890 | 221,700 | 3,890 |
| 2019-01-24 | 3,910 | 3,925 | 3,880 | 3,885 | 175,900 | 3,885 |
| 2019-01-23 | 3,950 | 3,965 | 3,915 | 3,935 | 185,000 | 3,935 |
| 2019-01-22 | 4,005 | 4,005 | 3,945 | 3,965 | 180,800 | 3,965 |
| 2019-01-21 | 4,000 | 4,010 | 3,965 | 4,000 | 184,600 | 4,000 |
| 2019-01-18 | 3,940 | 4,020 | 3,930 | 3,995 | 214,200 | 3,995 |
| 2019-01-17 | 3,995 | 4,040 | 3,900 | 3,940 | 364,200 | 3,940 |
| 2019-01-16 | 3,780 | 3,895 | 3,780 | 3,875 | 293,800 | 3,875 |
| 2019-01-15 | 3,790 | 3,870 | 3,780 | 3,780 | 258,100 | 3,780 |
| 2019-01-11 | 4,000 | 4,000 | 3,845 | 3,860 | 298,600 | 3,860 |
| 2019-01-10 | 3,865 | 3,885 | 3,830 | 3,855 | 209,700 | 3,855 |
| 2019-01-09 | 3,820 | 3,895 | 3,815 | 3,885 | 217,200 | 3,885 |
| 2019-01-08 | 3,765 | 3,855 | 3,765 | 3,810 | 332,300 | 3,810 |
| 2019-01-07 | 3,820 | 3,840 | 3,760 | 3,780 | 189,400 | 3,780 |
| 2019-01-04 | 3,715 | 3,790 | 3,710 | 3,755 | 257,000 | 3,755 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
