3349 (株)コスモス薬品 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 | 22,910 | 22,910 | 22,540 | 22,560 | 30,900 | 5,640 |
| 2019-12-27 | 22,860 | 22,860 | 22,580 | 22,630 | 30,800 | 5,657.50 |
| 2019-12-26 | 22,780 | 22,860 | 22,640 | 22,750 | 31,600 | 5,687.50 |
| 2019-12-25 | 22,800 | 22,920 | 22,740 | 22,770 | 30,600 | 5,692.50 |
| 2019-12-24 | 22,790 | 22,950 | 22,630 | 22,850 | 52,600 | 5,712.50 |
| 2019-12-23 | 22,740 | 22,760 | 22,560 | 22,620 | 43,300 | 5,655 |
| 2019-12-20 | 22,750 | 22,930 | 22,420 | 22,500 | 94,600 | 5,625 |
| 2019-12-19 | 22,700 | 22,780 | 22,470 | 22,550 | 62,500 | 5,637.50 |
| 2019-12-18 | 22,940 | 23,050 | 22,660 | 22,850 | 85,200 | 5,712.50 |
| 2019-12-17 | 22,830 | 22,910 | 22,550 | 22,800 | 89,900 | 5,700 |
| 2019-12-16 | 22,480 | 22,970 | 22,470 | 22,920 | 87,000 | 5,730 |
| 2019-12-13 | 23,010 | 23,190 | 22,380 | 22,480 | 107,800 | 5,620 |
| 2019-12-12 | 23,090 | 23,260 | 22,960 | 22,980 | 108,500 | 5,745 |
| 2019-12-11 | 22,900 | 23,060 | 22,750 | 22,880 | 121,900 | 5,720 |
| 2019-12-10 | 22,280 | 22,990 | 22,260 | 22,900 | 168,300 | 5,725 |
| 2019-12-09 | 21,810 | 22,270 | 21,700 | 22,020 | 115,600 | 5,505 |
| 2019-12-06 | 22,000 | 22,000 | 21,530 | 21,740 | 67,500 | 5,435 |
| 2019-12-05 | 22,300 | 22,300 | 21,980 | 22,050 | 48,000 | 5,512.50 |
| 2019-12-04 | 22,620 | 22,650 | 22,020 | 22,100 | 101,000 | 5,525 |
| 2019-12-03 | 22,270 | 22,670 | 22,170 | 22,650 | 67,300 | 5,662.50 |
| 2019-12-02 | 22,240 | 22,460 | 22,180 | 22,250 | 54,700 | 5,562.50 |
| 2019-11-29 | 22,550 | 22,760 | 22,080 | 22,080 | 109,800 | 5,520 |
| 2019-11-28 | 22,230 | 22,520 | 22,110 | 22,490 | 137,000 | 5,622.50 |
| 2019-11-27 | 22,570 | 22,670 | 22,230 | 22,300 | 356,600 | 5,575 |
| 2019-11-26 | 22,980 | 22,980 | 22,710 | 22,710 | 162,700 | 5,677.50 |
| 2019-11-25 | 23,320 | 23,340 | 22,770 | 22,790 | 219,300 | 5,697.50 |
| 2019-11-22 | 22,910 | 23,310 | 22,900 | 23,270 | 84,800 | 5,817.50 |
| 2019-11-21 | 22,990 | 23,070 | 22,790 | 22,960 | 75,700 | 5,740 |
| 2019-11-20 | 22,560 | 22,990 | 22,470 | 22,990 | 99,200 | 5,747.50 |
| 2019-11-19 | 22,470 | 22,540 | 22,410 | 22,540 | 67,200 | 5,635 |
| 2019-11-18 | 22,600 | 22,660 | 22,430 | 22,550 | 47,600 | 5,637.50 |
| 2019-11-15 | 22,600 | 22,790 | 22,560 | 22,670 | 47,600 | 5,667.50 |
| 2019-11-14 | 22,700 | 22,720 | 22,450 | 22,580 | 52,700 | 5,645 |
| 2019-11-13 | 22,650 | 22,700 | 22,470 | 22,580 | 64,400 | 5,645 |
| 2019-11-12 | 22,580 | 22,750 | 22,450 | 22,550 | 69,100 | 5,637.50 |
| 2019-11-11 | 22,420 | 22,560 | 22,340 | 22,480 | 66,000 | 5,620 |
| 2019-11-08 | 22,450 | 22,550 | 22,370 | 22,500 | 107,600 | 5,625 |
| 2019-11-07 | 22,770 | 22,860 | 22,550 | 22,570 | 65,300 | 5,642.50 |
| 2019-11-06 | 22,900 | 22,900 | 22,570 | 22,770 | 62,100 | 5,692.50 |
| 2019-11-05 | 22,480 | 22,800 | 22,230 | 22,800 | 95,700 | 5,700 |
| 2019-11-01 | 22,330 | 22,460 | 22,220 | 22,380 | 60,300 | 5,595 |
| 2019-10-31 | 22,300 | 22,560 | 22,170 | 22,330 | 63,100 | 5,582.50 |
| 2019-10-30 | 22,150 | 22,300 | 22,000 | 22,090 | 61,400 | 5,522.50 |
| 2019-10-29 | 22,450 | 22,450 | 22,130 | 22,150 | 33,600 | 5,537.50 |
| 2019-10-28 | 22,170 | 22,400 | 21,970 | 22,360 | 39,200 | 5,590 |
| 2019-10-25 | 22,320 | 22,320 | 22,100 | 22,140 | 62,800 | 5,535 |
| 2019-10-24 | 22,590 | 22,590 | 22,320 | 22,320 | 31,600 | 5,580 |
| 2019-10-23 | 22,410 | 22,540 | 22,270 | 22,450 | 49,300 | 5,612.50 |
| 2019-10-21 | 22,000 | 22,490 | 21,970 | 22,490 | 85,300 | 5,622.50 |
| 2019-10-18 | 21,820 | 21,980 | 21,730 | 21,820 | 68,100 | 5,455 |
| 2019-10-17 | 22,020 | 22,120 | 21,680 | 21,800 | 104,600 | 5,450 |
| 2019-10-16 | 22,440 | 22,710 | 22,170 | 22,200 | 160,600 | 5,550 |
| 2019-10-15 | 21,970 | 22,580 | 21,430 | 22,440 | 209,000 | 5,610 |
| 2019-10-11 | 22,200 | 22,660 | 22,020 | 22,470 | 116,200 | 5,617.50 |
| 2019-10-10 | 22,300 | 22,300 | 21,950 | 22,170 | 59,300 | 5,542.50 |
| 2019-10-09 | 22,090 | 22,490 | 22,020 | 22,400 | 123,700 | 5,600 |
| 2019-10-08 | 21,760 | 22,060 | 21,730 | 22,030 | 78,100 | 5,507.50 |
| 2019-10-07 | 21,500 | 21,700 | 21,420 | 21,690 | 72,800 | 5,422.50 |
| 2019-10-04 | 21,340 | 21,450 | 20,960 | 21,320 | 53,200 | 5,330 |
| 2019-10-03 | 21,020 | 21,590 | 21,010 | 21,480 | 73,100 | 5,370 |
| 2019-10-02 | 21,260 | 21,490 | 21,200 | 21,270 | 54,400 | 5,317.50 |
| 2019-10-01 | 21,310 | 21,370 | 21,070 | 21,210 | 63,700 | 5,302.50 |
| 2019-09-30 | 21,270 | 21,330 | 21,040 | 21,150 | 56,900 | 5,287.50 |
| 2019-09-27 | 22,090 | 22,090 | 21,320 | 21,560 | 134,100 | 5,390 |
| 2019-09-26 | 22,530 | 22,530 | 22,210 | 22,280 | 63,900 | 5,570 |
| 2019-09-25 | 22,850 | 22,900 | 22,170 | 22,320 | 72,900 | 5,580 |
| 2019-09-24 | 21,750 | 22,920 | 21,710 | 22,770 | 154,100 | 5,692.50 |
| 2019-09-20 | 21,660 | 21,710 | 21,450 | 21,710 | 66,600 | 5,427.50 |
| 2019-09-19 | 21,690 | 21,950 | 21,510 | 21,600 | 116,900 | 5,400 |
| 2019-09-18 | 21,780 | 21,860 | 21,440 | 21,490 | 77,000 | 5,372.50 |
| 2019-09-17 | 21,530 | 21,650 | 21,420 | 21,650 | 117,800 | 5,412.50 |
| 2019-09-13 | 21,780 | 21,780 | 21,420 | 21,530 | 85,400 | 5,382.50 |
| 2019-09-12 | 21,760 | 21,970 | 21,690 | 21,700 | 72,800 | 5,425 |
| 2019-09-11 | 21,590 | 21,780 | 21,430 | 21,690 | 80,800 | 5,422.50 |
| 2019-09-10 | 21,970 | 22,010 | 21,480 | 21,510 | 77,900 | 5,377.50 |
| 2019-09-09 | 21,590 | 21,900 | 21,490 | 21,900 | 65,300 | 5,475 |
| 2019-09-06 | 21,800 | 21,920 | 21,400 | 21,420 | 84,900 | 5,355 |
| 2019-09-05 | 21,640 | 21,920 | 21,490 | 21,790 | 43,400 | 5,447.50 |
| 2019-09-04 | 21,470 | 21,760 | 21,450 | 21,580 | 36,900 | 5,395 |
| 2019-09-03 | 21,250 | 21,700 | 21,250 | 21,630 | 58,800 | 5,407.50 |
| 2019-09-02 | 21,780 | 21,830 | 21,450 | 21,540 | 38,500 | 5,385 |
| 2019-08-30 | 21,620 | 21,890 | 21,470 | 21,680 | 132,300 | 5,420 |
| 2019-08-29 | 21,460 | 21,860 | 21,440 | 21,800 | 110,500 | 5,450 |
| 2019-08-28 | 21,420 | 21,620 | 21,350 | 21,410 | 56,500 | 5,352.50 |
| 2019-08-27 | 21,410 | 21,630 | 21,290 | 21,320 | 48,900 | 5,330 |
| 2019-08-26 | 20,800 | 21,210 | 20,750 | 21,160 | 71,600 | 5,290 |
| 2019-08-23 | 20,950 | 21,150 | 20,860 | 21,070 | 63,500 | 5,267.50 |
| 2019-08-22 | 20,610 | 20,950 | 20,560 | 20,950 | 52,200 | 5,237.50 |
| 2019-08-21 | 20,560 | 20,660 | 20,320 | 20,620 | 42,300 | 5,155 |
| 2019-08-20 | 20,720 | 20,940 | 20,590 | 20,700 | 44,800 | 5,175 |
| 2019-08-19 | 20,650 | 20,850 | 20,390 | 20,620 | 83,600 | 5,155 |
| 2019-08-16 | 21,140 | 21,210 | 20,660 | 20,750 | 82,700 | 5,187.50 |
| 2019-08-15 | 20,990 | 21,410 | 20,900 | 21,200 | 82,800 | 5,300 |
| 2019-08-14 | 21,490 | 21,490 | 21,200 | 21,290 | 73,700 | 5,322.50 |
| 2019-08-13 | 20,980 | 21,400 | 20,840 | 21,340 | 75,400 | 5,335 |
| 2019-08-09 | 21,300 | 21,360 | 20,860 | 21,080 | 120,900 | 5,270 |
| 2019-08-08 | 21,480 | 21,890 | 21,290 | 21,350 | 129,500 | 5,337.50 |
| 2019-08-07 | 20,920 | 21,290 | 20,750 | 21,230 | 127,300 | 5,307.50 |
| 2019-08-06 | 20,110 | 20,820 | 20,100 | 20,800 | 94,900 | 5,200 |
| 2019-08-05 | 20,300 | 20,770 | 20,130 | 20,530 | 110,900 | 5,132.50 |
| 2019-08-02 | 20,000 | 20,480 | 19,980 | 20,460 | 114,600 | 5,115 |
| 2019-08-01 | 20,210 | 20,290 | 19,900 | 20,220 | 66,000 | 5,055 |
| 2019-07-31 | 19,960 | 20,280 | 19,840 | 20,170 | 84,600 | 5,042.50 |
| 2019-07-30 | 19,910 | 20,040 | 19,810 | 19,930 | 47,300 | 4,982.50 |
| 2019-07-29 | 19,580 | 19,880 | 19,580 | 19,800 | 54,100 | 4,950 |
| 2019-07-26 | 19,700 | 19,940 | 19,470 | 19,730 | 83,500 | 4,932.50 |
| 2019-07-25 | 19,990 | 20,000 | 19,670 | 19,720 | 94,600 | 4,930 |
| 2019-07-24 | 20,130 | 20,150 | 19,800 | 19,950 | 81,900 | 4,987.50 |
| 2019-07-23 | 19,870 | 19,990 | 19,620 | 19,670 | 129,500 | 4,917.50 |
| 2019-07-22 | 20,120 | 20,250 | 19,820 | 20,130 | 107,800 | 5,032.50 |
| 2019-07-19 | 20,050 | 20,470 | 20,050 | 20,370 | 106,300 | 5,092.50 |
| 2019-07-18 | 20,500 | 20,500 | 19,790 | 19,860 | 190,300 | 4,965 |
| 2019-07-17 | 20,510 | 20,690 | 20,180 | 20,500 | 195,400 | 5,125 |
| 2019-07-16 | 20,000 | 21,060 | 20,000 | 20,600 | 498,300 | 5,150 |
| 2019-07-12 | 19,000 | 19,230 | 18,960 | 19,140 | 86,200 | 4,785 |
| 2019-07-11 | 18,620 | 18,950 | 18,550 | 18,930 | 70,900 | 4,732.50 |
| 2019-07-10 | 18,600 | 18,620 | 18,320 | 18,390 | 109,500 | 4,597.50 |
| 2019-07-09 | 18,670 | 19,090 | 18,590 | 18,660 | 99,000 | 4,665 |
| 2019-07-08 | 18,720 | 18,790 | 18,430 | 18,560 | 108,100 | 4,640 |
| 2019-07-05 | 19,260 | 19,280 | 18,840 | 18,860 | 119,700 | 4,715 |
| 2019-07-04 | 19,150 | 19,360 | 19,140 | 19,280 | 84,800 | 4,820 |
| 2019-07-03 | 19,370 | 19,420 | 18,960 | 19,150 | 121,100 | 4,787.50 |
| 2019-07-02 | 19,090 | 19,330 | 18,990 | 19,300 | 128,600 | 4,825 |
| 2019-07-01 | 18,650 | 19,000 | 18,580 | 18,970 | 117,300 | 4,742.50 |
| 2019-06-28 | 18,280 | 18,430 | 18,180 | 18,290 | 89,200 | 4,572.50 |
| 2019-06-27 | 18,030 | 18,170 | 17,860 | 18,170 | 67,400 | 4,542.50 |
| 2019-06-26 | 17,930 | 18,030 | 17,870 | 17,960 | 47,000 | 4,490 |
| 2019-06-25 | 17,880 | 18,100 | 17,800 | 17,860 | 53,600 | 4,465 |
| 2019-06-24 | 17,830 | 18,000 | 17,660 | 17,990 | 40,600 | 4,497.50 |
| 2019-06-21 | 18,260 | 18,260 | 17,700 | 17,830 | 116,500 | 4,457.50 |
| 2019-06-20 | 18,340 | 18,410 | 18,250 | 18,330 | 85,300 | 4,582.50 |
| 2019-06-19 | 18,260 | 18,370 | 18,160 | 18,330 | 82,500 | 4,582.50 |
| 2019-06-18 | 18,000 | 18,410 | 18,000 | 18,090 | 90,700 | 4,522.50 |
| 2019-06-17 | 17,880 | 18,070 | 17,750 | 18,000 | 63,600 | 4,500 |
| 2019-06-14 | 17,960 | 18,110 | 17,810 | 18,060 | 66,100 | 4,515 |
| 2019-06-13 | 18,040 | 18,050 | 17,870 | 17,950 | 76,000 | 4,487.50 |
| 2019-06-12 | 17,990 | 18,250 | 17,990 | 18,150 | 63,600 | 4,537.50 |
| 2019-06-11 | 17,910 | 18,200 | 17,790 | 18,090 | 81,400 | 4,522.50 |
| 2019-06-10 | 17,940 | 18,010 | 17,810 | 17,910 | 93,100 | 4,477.50 |
| 2019-06-07 | 17,920 | 17,940 | 17,690 | 17,750 | 96,600 | 4,437.50 |
| 2019-06-06 | 17,590 | 17,900 | 17,590 | 17,850 | 54,100 | 4,462.50 |
| 2019-06-05 | 17,320 | 17,700 | 17,190 | 17,650 | 80,600 | 4,412.50 |
| 2019-06-04 | 17,270 | 17,270 | 16,870 | 17,100 | 106,900 | 4,275 |
| 2019-06-03 | 17,030 | 17,370 | 16,850 | 17,260 | 126,100 | 4,315 |
| 2019-05-31 | 17,380 | 17,380 | 17,120 | 17,160 | 102,500 | 4,290 |
| 2019-05-30 | 17,670 | 17,700 | 17,310 | 17,380 | 126,400 | 4,345 |
| 2019-05-29 | 18,200 | 18,250 | 17,830 | 17,870 | 136,700 | 4,467.50 |
| 2019-05-28 | 18,480 | 18,480 | 18,200 | 18,300 | 307,200 | 4,575 |
| 2019-05-27 | 18,300 | 18,320 | 18,080 | 18,260 | 245,900 | 4,565 |
| 2019-05-24 | 17,780 | 18,070 | 17,670 | 18,020 | 149,900 | 4,505 |
| 2019-05-23 | 17,480 | 17,720 | 17,440 | 17,660 | 126,300 | 4,415 |
| 2019-05-22 | 17,840 | 17,900 | 17,350 | 17,380 | 137,500 | 4,345 |
| 2019-05-21 | 17,710 | 17,890 | 17,670 | 17,850 | 133,000 | 4,462.50 |
| 2019-05-20 | 18,020 | 18,100 | 17,740 | 17,880 | 111,800 | 4,470 |
| 2019-05-17 | 17,870 | 18,020 | 17,710 | 17,880 | 97,700 | 4,470 |
| 2019-05-16 | 17,880 | 17,900 | 17,650 | 17,700 | 75,700 | 4,425 |
| 2019-05-15 | 17,940 | 18,000 | 17,740 | 17,890 | 58,300 | 4,472.50 |
| 2019-05-14 | 17,580 | 17,890 | 17,520 | 17,860 | 90,200 | 4,465 |
| 2019-05-13 | 17,560 | 18,100 | 17,560 | 17,840 | 177,800 | 4,460 |
| 2019-05-10 | 17,300 | 17,580 | 17,260 | 17,580 | 148,700 | 4,395 |
| 2019-05-09 | 17,500 | 17,510 | 17,250 | 17,300 | 107,900 | 4,325 |
| 2019-05-08 | 17,660 | 17,770 | 17,570 | 17,630 | 71,400 | 4,407.50 |
| 2019-05-07 | 17,900 | 18,010 | 17,700 | 17,870 | 97,900 | 4,467.50 |
| 2019-04-26 | 17,670 | 17,770 | 17,420 | 17,740 | 79,000 | 4,435 |
| 2019-04-25 | 17,730 | 17,790 | 17,570 | 17,630 | 92,700 | 4,407.50 |
| 2019-04-24 | 17,630 | 17,720 | 17,500 | 17,630 | 114,300 | 4,407.50 |
| 2019-04-23 | 17,280 | 17,600 | 17,260 | 17,510 | 102,200 | 4,377.50 |
| 2019-04-22 | 17,200 | 17,300 | 17,060 | 17,100 | 122,800 | 4,275 |
| 2019-04-19 | 17,110 | 17,330 | 16,950 | 17,190 | 166,400 | 4,297.50 |
| 2019-04-18 | 17,300 | 17,460 | 17,020 | 17,400 | 189,100 | 4,350 |
| 2019-04-17 | 17,500 | 17,500 | 17,080 | 17,260 | 237,900 | 4,315 |
| 2019-04-16 | 18,010 | 18,070 | 17,690 | 17,700 | 106,500 | 4,425 |
| 2019-04-15 | 18,090 | 18,130 | 17,920 | 18,010 | 112,000 | 4,502.50 |
| 2019-04-12 | 18,010 | 18,120 | 17,750 | 18,090 | 157,300 | 4,522.50 |
| 2019-04-11 | 18,200 | 18,340 | 18,140 | 18,150 | 166,200 | 4,537.50 |
| 2019-04-10 | 18,020 | 18,730 | 17,910 | 18,160 | 233,800 | 4,540 |
| 2019-04-09 | 18,150 | 18,500 | 17,060 | 18,170 | 507,100 | 4,542.50 |
| 2019-04-08 | 19,060 | 19,140 | 18,770 | 18,950 | 165,200 | 4,737.50 |
| 2019-04-05 | 19,100 | 19,150 | 19,020 | 19,090 | 60,700 | 4,772.50 |
| 2019-04-04 | 19,200 | 19,370 | 19,090 | 19,160 | 95,100 | 4,790 |
| 2019-04-03 | 18,990 | 19,090 | 18,920 | 19,080 | 68,500 | 4,770 |
| 2019-04-02 | 19,350 | 19,420 | 19,030 | 19,050 | 72,200 | 4,762.50 |
| 2019-04-01 | 19,380 | 19,440 | 19,240 | 19,280 | 84,000 | 4,820 |
| 2019-03-29 | 19,030 | 19,360 | 18,990 | 19,140 | 80,500 | 4,785 |
| 2019-03-28 | 19,120 | 19,120 | 18,760 | 18,900 | 91,200 | 4,725 |
| 2019-03-27 | 19,230 | 19,450 | 19,130 | 19,260 | 106,800 | 4,815 |
| 2019-03-26 | 18,810 | 19,320 | 18,770 | 19,320 | 133,600 | 4,830 |
| 2019-03-25 | 18,710 | 18,810 | 18,460 | 18,730 | 114,100 | 4,682.50 |
| 2019-03-22 | 18,700 | 19,100 | 18,650 | 18,950 | 100,300 | 4,737.50 |
| 2019-03-20 | 18,710 | 18,790 | 18,570 | 18,690 | 72,500 | 4,672.50 |
| 2019-03-19 | 18,810 | 18,980 | 18,660 | 18,840 | 72,300 | 4,710 |
| 2019-03-18 | 18,950 | 19,160 | 18,940 | 19,040 | 119,200 | 4,760 |
| 2019-03-15 | 18,760 | 19,180 | 18,760 | 19,100 | 107,900 | 4,775 |
| 2019-03-14 | 18,660 | 18,980 | 18,490 | 18,830 | 156,700 | 4,707.50 |
| 2019-03-13 | 18,200 | 18,760 | 18,200 | 18,660 | 134,000 | 4,665 |
| 2019-03-12 | 18,270 | 18,420 | 18,200 | 18,250 | 75,900 | 4,562.50 |
| 2019-03-11 | 18,060 | 18,280 | 17,640 | 18,090 | 128,800 | 4,522.50 |
| 2019-03-08 | 18,540 | 18,660 | 18,010 | 18,090 | 131,000 | 4,522.50 |
| 2019-03-07 | 18,970 | 19,070 | 18,820 | 18,940 | 109,200 | 4,735 |
| 2019-03-06 | 19,500 | 19,570 | 19,080 | 19,110 | 97,000 | 4,777.50 |
| 2019-03-05 | 19,510 | 19,690 | 19,470 | 19,500 | 95,200 | 4,875 |
| 2019-03-04 | 20,150 | 20,150 | 19,520 | 19,720 | 190,100 | 4,930 |
| 2019-03-01 | 20,320 | 20,360 | 20,020 | 20,050 | 122,200 | 5,012.50 |
| 2019-02-28 | 20,470 | 20,620 | 20,320 | 20,400 | 98,100 | 5,100 |
| 2019-02-27 | 20,570 | 20,700 | 20,490 | 20,490 | 113,400 | 5,122.50 |
| 2019-02-26 | 20,600 | 20,670 | 20,450 | 20,570 | 93,500 | 5,142.50 |
| 2019-02-25 | 20,440 | 20,750 | 20,350 | 20,750 | 116,000 | 5,187.50 |
| 2019-02-22 | 20,780 | 20,810 | 20,290 | 20,500 | 87,900 | 5,125 |
| 2019-02-21 | 21,010 | 21,050 | 20,530 | 20,750 | 99,800 | 5,187.50 |
| 2019-02-20 | 21,290 | 21,320 | 21,020 | 21,090 | 60,700 | 5,272.50 |
| 2019-02-19 | 21,460 | 21,550 | 21,290 | 21,370 | 45,600 | 5,342.50 |
| 2019-02-18 | 21,260 | 21,370 | 21,170 | 21,370 | 41,400 | 5,342.50 |
| 2019-02-15 | 21,030 | 21,110 | 20,920 | 21,060 | 56,500 | 5,265 |
| 2019-02-14 | 20,850 | 21,160 | 20,850 | 21,050 | 58,200 | 5,262.50 |
| 2019-02-13 | 21,180 | 21,280 | 20,710 | 20,770 | 81,800 | 5,192.50 |
| 2019-02-12 | 20,550 | 21,170 | 20,550 | 21,130 | 98,500 | 5,282.50 |
| 2019-02-08 | 20,370 | 20,690 | 20,370 | 20,540 | 172,400 | 5,135 |
| 2019-02-07 | 20,850 | 20,900 | 20,420 | 20,720 | 65,000 | 5,180 |
| 2019-02-06 | 21,020 | 21,160 | 20,590 | 20,600 | 70,900 | 5,150 |
| 2019-02-05 | 21,170 | 21,470 | 21,000 | 21,020 | 87,200 | 5,255 |
| 2019-02-04 | 20,900 | 21,060 | 20,880 | 21,000 | 40,300 | 5,250 |
| 2019-02-01 | 21,130 | 21,420 | 20,880 | 20,940 | 91,000 | 5,235 |
| 2019-01-31 | 20,710 | 20,900 | 20,600 | 20,820 | 66,700 | 5,205 |
| 2019-01-30 | 20,510 | 20,870 | 20,460 | 20,610 | 197,700 | 5,152.50 |
| 2019-01-29 | 19,990 | 20,560 | 19,910 | 20,440 | 93,200 | 5,110 |
| 2019-01-28 | 20,020 | 20,180 | 19,900 | 19,990 | 64,200 | 4,997.50 |
| 2019-01-25 | 20,090 | 20,230 | 19,950 | 20,020 | 111,400 | 5,005 |
| 2019-01-24 | 19,650 | 19,870 | 19,490 | 19,740 | 58,900 | 4,935 |
| 2019-01-23 | 19,680 | 19,900 | 19,570 | 19,690 | 66,100 | 4,922.50 |
| 2019-01-22 | 20,270 | 20,290 | 19,790 | 19,890 | 109,200 | 4,972.50 |
| 2019-01-21 | 20,070 | 20,260 | 19,720 | 20,150 | 118,800 | 5,037.50 |
| 2019-01-18 | 19,270 | 20,110 | 19,130 | 20,110 | 226,700 | 5,027.50 |
| 2019-01-17 | 19,280 | 19,470 | 18,880 | 18,950 | 140,000 | 4,737.50 |
| 2019-01-16 | 19,010 | 19,310 | 18,760 | 19,280 | 204,400 | 4,820 |
| 2019-01-15 | 20,050 | 20,710 | 18,920 | 19,270 | 411,900 | 4,817.50 |
| 2019-01-11 | 18,390 | 18,740 | 18,090 | 18,660 | 193,300 | 4,665 |
| 2019-01-10 | 19,000 | 19,060 | 18,560 | 18,640 | 129,100 | 4,660 |
| 2019-01-09 | 19,290 | 19,660 | 19,200 | 19,220 | 115,200 | 4,805 |
| 2019-01-08 | 19,040 | 19,440 | 18,880 | 19,290 | 133,900 | 4,822.50 |
| 2019-01-07 | 18,530 | 19,050 | 18,430 | 18,950 | 145,700 | 4,737.50 |
| 2019-01-04 | 18,270 | 18,400 | 17,920 | 18,270 | 100,600 | 4,567.50 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2020-05-28]1株→2株 [2005-11-25]1株→2株