4452 花王(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 | 9,125 | 9,137 | 9,025 | 9,025 | 753,000 | 9,025 |
| 2019-12-27 | 9,150 | 9,172 | 9,061 | 9,080 | 622,400 | 9,080 |
| 2019-12-26 | 9,121 | 9,148 | 9,114 | 9,148 | 506,700 | 9,148 |
| 2019-12-25 | 9,099 | 9,157 | 9,091 | 9,112 | 438,600 | 9,112 |
| 2019-12-24 | 9,085 | 9,147 | 9,073 | 9,145 | 588,000 | 9,145 |
| 2019-12-23 | 9,109 | 9,150 | 9,067 | 9,084 | 746,500 | 9,084 |
| 2019-12-20 | 9,100 | 9,100 | 9,021 | 9,078 | 895,400 | 9,078 |
| 2019-12-19 | 9,037 | 9,141 | 9,017 | 9,042 | 891,300 | 9,042 |
| 2019-12-18 | 9,090 | 9,115 | 9,014 | 9,044 | 1,193,900 | 9,044 |
| 2019-12-17 | 9,050 | 9,133 | 9,018 | 9,131 | 1,384,000 | 9,131 |
| 2019-12-16 | 8,917 | 9,036 | 8,875 | 8,972 | 902,900 | 8,972 |
| 2019-12-13 | 8,907 | 9,029 | 8,856 | 8,928 | 2,624,300 | 8,928 |
| 2019-12-12 | 8,714 | 8,765 | 8,668 | 8,718 | 1,051,900 | 8,718 |
| 2019-12-11 | 8,901 | 8,905 | 8,725 | 8,739 | 1,399,000 | 8,739 |
| 2019-12-10 | 8,922 | 9,060 | 8,915 | 8,919 | 1,330,800 | 8,919 |
| 2019-12-09 | 8,842 | 8,930 | 8,796 | 8,918 | 1,561,800 | 8,918 |
| 2019-12-06 | 8,676 | 8,700 | 8,616 | 8,696 | 847,800 | 8,696 |
| 2019-12-05 | 8,759 | 8,785 | 8,651 | 8,692 | 1,026,800 | 8,692 |
| 2019-12-04 | 8,750 | 8,795 | 8,696 | 8,735 | 1,457,400 | 8,735 |
| 2019-12-03 | 8,578 | 8,718 | 8,565 | 8,697 | 981,600 | 8,697 |
| 2019-12-02 | 8,626 | 8,721 | 8,620 | 8,708 | 725,200 | 8,708 |
| 2019-11-29 | 8,676 | 8,710 | 8,592 | 8,612 | 894,700 | 8,612 |
| 2019-11-28 | 8,596 | 8,618 | 8,557 | 8,613 | 734,200 | 8,613 |
| 2019-11-27 | 8,578 | 8,661 | 8,570 | 8,611 | 1,109,500 | 8,611 |
| 2019-11-26 | 8,587 | 8,587 | 8,490 | 8,514 | 2,085,700 | 8,514 |
| 2019-11-25 | 8,540 | 8,588 | 8,513 | 8,548 | 639,500 | 8,548 |
| 2019-11-22 | 8,459 | 8,541 | 8,425 | 8,495 | 1,115,400 | 8,495 |
| 2019-11-21 | 8,356 | 8,433 | 8,320 | 8,409 | 1,610,100 | 8,409 |
| 2019-11-20 | 8,446 | 8,509 | 8,407 | 8,449 | 1,236,600 | 8,449 |
| 2019-11-19 | 8,450 | 8,460 | 8,384 | 8,424 | 902,500 | 8,424 |
| 2019-11-18 | 8,439 | 8,473 | 8,380 | 8,467 | 895,400 | 8,467 |
| 2019-11-15 | 8,508 | 8,558 | 8,490 | 8,501 | 1,134,800 | 8,501 |
| 2019-11-14 | 8,521 | 8,564 | 8,471 | 8,524 | 731,000 | 8,524 |
| 2019-11-13 | 8,517 | 8,597 | 8,509 | 8,568 | 898,300 | 8,568 |
| 2019-11-12 | 8,614 | 8,621 | 8,507 | 8,568 | 926,000 | 8,568 |
| 2019-11-11 | 8,549 | 8,626 | 8,510 | 8,612 | 1,117,400 | 8,612 |
| 2019-11-08 | 8,672 | 8,672 | 8,515 | 8,558 | 1,686,500 | 8,558 |
| 2019-11-07 | 8,673 | 8,704 | 8,616 | 8,631 | 1,298,400 | 8,631 |
| 2019-11-06 | 8,659 | 8,678 | 8,547 | 8,588 | 1,521,100 | 8,588 |
| 2019-11-05 | 8,750 | 8,770 | 8,583 | 8,583 | 2,183,800 | 8,583 |
| 2019-11-01 | 8,580 | 8,744 | 8,580 | 8,740 | 1,692,000 | 8,740 |
| 2019-10-31 | 8,569 | 8,792 | 8,478 | 8,744 | 2,162,200 | 8,744 |
| 2019-10-30 | 8,439 | 8,590 | 8,415 | 8,534 | 1,691,000 | 8,534 |
| 2019-10-29 | 8,375 | 8,439 | 8,346 | 8,400 | 1,386,500 | 8,400 |
| 2019-10-28 | 8,357 | 8,372 | 8,280 | 8,340 | 714,500 | 8,340 |
| 2019-10-25 | 8,307 | 8,367 | 8,278 | 8,361 | 1,136,300 | 8,361 |
| 2019-10-24 | 8,313 | 8,393 | 8,248 | 8,259 | 1,212,900 | 8,259 |
| 2019-10-23 | 8,283 | 8,296 | 8,146 | 8,287 | 1,266,800 | 8,287 |
| 2019-10-21 | 8,309 | 8,362 | 8,282 | 8,290 | 666,700 | 8,290 |
| 2019-10-18 | 8,358 | 8,374 | 8,260 | 8,260 | 1,369,100 | 8,260 |
| 2019-10-17 | 8,300 | 8,401 | 8,295 | 8,373 | 1,392,100 | 8,373 |
| 2019-10-16 | 8,385 | 8,415 | 8,303 | 8,310 | 1,544,000 | 8,310 |
| 2019-10-15 | 8,354 | 8,356 | 8,270 | 8,324 | 1,473,500 | 8,324 |
| 2019-10-11 | 8,443 | 8,449 | 8,233 | 8,267 | 1,733,300 | 8,267 |
| 2019-10-10 | 8,281 | 8,397 | 8,181 | 8,397 | 2,268,000 | 8,397 |
| 2019-10-09 | 8,058 | 8,205 | 8,057 | 8,190 | 1,652,500 | 8,190 |
| 2019-10-08 | 7,967 | 8,076 | 7,945 | 8,060 | 1,253,200 | 8,060 |
| 2019-10-07 | 7,878 | 7,909 | 7,845 | 7,880 | 801,300 | 7,880 |
| 2019-10-04 | 7,898 | 7,930 | 7,872 | 7,910 | 1,031,100 | 7,910 |
| 2019-10-03 | 7,942 | 7,975 | 7,901 | 7,966 | 1,419,800 | 7,966 |
| 2019-10-02 | 8,050 | 8,076 | 7,966 | 7,975 | 1,277,200 | 7,975 |
| 2019-10-01 | 8,011 | 8,059 | 7,966 | 8,050 | 1,418,000 | 8,050 |
| 2019-09-30 | 8,050 | 8,080 | 7,955 | 7,984 | 1,538,000 | 7,984 |
| 2019-09-27 | 8,174 | 8,200 | 8,042 | 8,123 | 1,374,600 | 8,123 |
| 2019-09-26 | 8,280 | 8,299 | 8,044 | 8,078 | 1,832,700 | 8,078 |
| 2019-09-25 | 8,098 | 8,233 | 8,091 | 8,211 | 1,540,000 | 8,211 |
| 2019-09-24 | 8,000 | 8,097 | 7,994 | 8,034 | 1,383,000 | 8,034 |
| 2019-09-20 | 8,000 | 8,028 | 7,966 | 7,995 | 1,618,900 | 7,995 |
| 2019-09-19 | 7,980 | 8,009 | 7,898 | 7,937 | 1,278,000 | 7,937 |
| 2019-09-18 | 7,898 | 7,961 | 7,831 | 7,949 | 1,474,700 | 7,949 |
| 2019-09-17 | 7,794 | 7,844 | 7,722 | 7,793 | 1,430,900 | 7,793 |
| 2019-09-13 | 7,950 | 7,950 | 7,855 | 7,896 | 2,434,800 | 7,896 |
| 2019-09-12 | 7,804 | 7,888 | 7,754 | 7,863 | 1,534,000 | 7,863 |
| 2019-09-11 | 7,671 | 7,790 | 7,641 | 7,770 | 1,498,600 | 7,770 |
| 2019-09-10 | 7,708 | 7,709 | 7,617 | 7,637 | 1,297,400 | 7,637 |
| 2019-09-09 | 7,691 | 7,742 | 7,666 | 7,735 | 862,700 | 7,735 |
| 2019-09-06 | 7,708 | 7,715 | 7,633 | 7,715 | 1,346,900 | 7,715 |
| 2019-09-05 | 7,733 | 7,773 | 7,689 | 7,691 | 1,501,100 | 7,691 |
| 2019-09-04 | 7,682 | 7,716 | 7,638 | 7,674 | 812,200 | 7,674 |
| 2019-09-03 | 7,630 | 7,730 | 7,597 | 7,705 | 1,009,400 | 7,705 |
| 2019-09-02 | 7,669 | 7,677 | 7,603 | 7,616 | 693,400 | 7,616 |
| 2019-08-30 | 7,720 | 7,725 | 7,620 | 7,674 | 1,123,600 | 7,674 |
| 2019-08-29 | 7,650 | 7,661 | 7,582 | 7,645 | 1,486,200 | 7,645 |
| 2019-08-28 | 7,645 | 7,737 | 7,622 | 7,708 | 901,400 | 7,708 |
| 2019-08-27 | 7,754 | 7,758 | 7,663 | 7,682 | 988,800 | 7,682 |
| 2019-08-26 | 7,551 | 7,712 | 7,551 | 7,673 | 1,389,900 | 7,673 |
| 2019-08-23 | 7,684 | 7,820 | 7,684 | 7,750 | 843,500 | 7,750 |
| 2019-08-22 | 7,745 | 7,755 | 7,699 | 7,730 | 768,400 | 7,730 |
| 2019-08-21 | 7,639 | 7,681 | 7,622 | 7,675 | 899,700 | 7,675 |
| 2019-08-20 | 7,655 | 7,780 | 7,645 | 7,767 | 1,621,900 | 7,767 |
| 2019-08-19 | 7,603 | 7,622 | 7,509 | 7,549 | 1,011,400 | 7,549 |
| 2019-08-16 | 7,600 | 7,619 | 7,545 | 7,551 | 1,713,100 | 7,551 |
| 2019-08-15 | 7,595 | 7,648 | 7,577 | 7,643 | 1,314,400 | 7,643 |
| 2019-08-14 | 7,804 | 7,816 | 7,718 | 7,745 | 968,200 | 7,745 |
| 2019-08-13 | 7,756 | 7,859 | 7,741 | 7,773 | 1,522,300 | 7,773 |
| 2019-08-09 | 7,900 | 7,916 | 7,738 | 7,765 | 1,611,700 | 7,765 |
| 2019-08-08 | 7,756 | 7,880 | 7,750 | 7,856 | 1,367,500 | 7,856 |
| 2019-08-07 | 7,662 | 7,820 | 7,630 | 7,787 | 1,885,000 | 7,787 |
| 2019-08-06 | 7,540 | 7,642 | 7,488 | 7,580 | 1,551,400 | 7,580 |
| 2019-08-05 | 7,724 | 7,789 | 7,600 | 7,718 | 1,528,400 | 7,718 |
| 2019-08-02 | 7,672 | 7,862 | 7,577 | 7,806 | 2,972,700 | 7,806 |
| 2019-08-01 | 7,841 | 7,850 | 7,633 | 7,709 | 2,998,800 | 7,709 |
| 2019-07-31 | 8,139 | 8,170 | 7,970 | 7,979 | 2,369,200 | 7,979 |
| 2019-07-30 | 8,295 | 8,334 | 8,171 | 8,194 | 1,342,200 | 8,194 |
| 2019-07-29 | 8,240 | 8,329 | 8,209 | 8,300 | 1,257,200 | 8,300 |
| 2019-07-26 | 8,244 | 8,262 | 8,207 | 8,223 | 829,000 | 8,223 |
| 2019-07-25 | 8,238 | 8,318 | 8,233 | 8,244 | 816,800 | 8,244 |
| 2019-07-24 | 8,247 | 8,273 | 8,191 | 8,273 | 840,400 | 8,273 |
| 2019-07-23 | 8,139 | 8,267 | 8,116 | 8,233 | 808,200 | 8,233 |
| 2019-07-22 | 8,201 | 8,226 | 8,130 | 8,194 | 876,500 | 8,194 |
| 2019-07-19 | 8,112 | 8,262 | 8,102 | 8,258 | 927,200 | 8,258 |
| 2019-07-18 | 8,198 | 8,289 | 8,054 | 8,079 | 1,409,500 | 8,079 |
| 2019-07-17 | 8,215 | 8,246 | 8,127 | 8,210 | 1,085,300 | 8,210 |
| 2019-07-16 | 8,230 | 8,252 | 8,137 | 8,166 | 1,202,700 | 8,166 |
| 2019-07-12 | 8,302 | 8,357 | 8,258 | 8,302 | 917,300 | 8,302 |
| 2019-07-11 | 8,265 | 8,318 | 8,220 | 8,303 | 892,000 | 8,303 |
| 2019-07-10 | 8,230 | 8,305 | 8,202 | 8,275 | 1,167,000 | 8,275 |
| 2019-07-09 | 8,308 | 8,343 | 8,249 | 8,277 | 887,800 | 8,277 |
| 2019-07-08 | 8,338 | 8,340 | 8,273 | 8,302 | 960,700 | 8,302 |
| 2019-07-05 | 8,342 | 8,375 | 8,318 | 8,338 | 1,075,400 | 8,338 |
| 2019-07-04 | 8,293 | 8,368 | 8,289 | 8,348 | 963,000 | 8,348 |
| 2019-07-03 | 8,301 | 8,327 | 8,176 | 8,267 | 1,794,700 | 8,267 |
| 2019-07-02 | 8,431 | 8,463 | 8,339 | 8,378 | 1,194,200 | 8,378 |
| 2019-07-01 | 8,301 | 8,434 | 8,275 | 8,418 | 1,393,000 | 8,418 |
| 2019-06-28 | 8,216 | 8,261 | 8,158 | 8,210 | 1,642,100 | 8,210 |
| 2019-06-27 | 8,199 | 8,275 | 8,147 | 8,275 | 1,394,200 | 8,275 |
| 2019-06-26 | 8,321 | 8,335 | 8,137 | 8,159 | 1,537,100 | 8,159 |
| 2019-06-25 | 8,351 | 8,412 | 8,343 | 8,392 | 903,500 | 8,392 |
| 2019-06-24 | 8,350 | 8,412 | 8,350 | 8,400 | 895,800 | 8,400 |
| 2019-06-21 | 8,495 | 8,499 | 8,359 | 8,402 | 1,711,500 | 8,402 |
| 2019-06-20 | 8,519 | 8,570 | 8,494 | 8,542 | 1,127,800 | 8,542 |
| 2019-06-19 | 8,518 | 8,528 | 8,428 | 8,487 | 1,139,400 | 8,487 |
| 2019-06-18 | 8,287 | 8,428 | 8,244 | 8,406 | 1,382,000 | 8,406 |
| 2019-06-17 | 8,441 | 8,570 | 8,424 | 8,475 | 1,197,500 | 8,475 |
| 2019-06-14 | 8,298 | 8,413 | 8,242 | 8,403 | 2,151,700 | 8,403 |
| 2019-06-13 | 8,510 | 8,551 | 8,427 | 8,448 | 1,436,500 | 8,448 |
| 2019-06-12 | 8,568 | 8,598 | 8,477 | 8,477 | 1,516,100 | 8,477 |
| 2019-06-11 | 8,600 | 8,644 | 8,568 | 8,620 | 1,215,900 | 8,620 |
| 2019-06-10 | 8,530 | 8,682 | 8,520 | 8,641 | 1,650,700 | 8,641 |
| 2019-06-07 | 8,393 | 8,459 | 8,320 | 8,422 | 1,186,300 | 8,422 |
| 2019-06-06 | 8,327 | 8,459 | 8,314 | 8,400 | 1,946,000 | 8,400 |
| 2019-06-05 | 8,350 | 8,356 | 8,188 | 8,296 | 2,270,300 | 8,296 |
| 2019-06-04 | 8,550 | 8,595 | 8,339 | 8,378 | 1,754,600 | 8,378 |
| 2019-06-03 | 8,359 | 8,539 | 8,345 | 8,496 | 1,659,100 | 8,496 |
| 2019-05-31 | 8,565 | 8,655 | 8,478 | 8,480 | 2,030,800 | 8,480 |
| 2019-05-30 | 8,636 | 8,638 | 8,390 | 8,540 | 1,972,700 | 8,540 |
| 2019-05-29 | 8,786 | 8,820 | 8,656 | 8,692 | 1,863,200 | 8,692 |
| 2019-05-28 | 8,947 | 9,033 | 8,883 | 8,883 | 1,487,100 | 8,883 |
| 2019-05-27 | 8,971 | 9,028 | 8,909 | 9,017 | 1,388,700 | 9,017 |
| 2019-05-24 | 8,850 | 8,924 | 8,828 | 8,916 | 1,298,800 | 8,916 |
| 2019-05-23 | 8,701 | 8,891 | 8,701 | 8,885 | 1,401,300 | 8,885 |
| 2019-05-22 | 8,735 | 8,797 | 8,702 | 8,735 | 1,257,900 | 8,735 |
| 2019-05-21 | 8,870 | 8,910 | 8,679 | 8,679 | 2,246,900 | 8,679 |
| 2019-05-20 | 8,900 | 9,010 | 8,891 | 8,988 | 1,386,300 | 8,988 |
| 2019-05-17 | 8,804 | 8,886 | 8,730 | 8,864 | 1,590,400 | 8,864 |
| 2019-05-16 | 8,690 | 8,745 | 8,596 | 8,691 | 1,239,700 | 8,691 |
| 2019-05-15 | 8,610 | 8,675 | 8,543 | 8,635 | 1,305,300 | 8,635 |
| 2019-05-14 | 8,400 | 8,607 | 8,387 | 8,606 | 1,761,600 | 8,606 |
| 2019-05-13 | 8,430 | 8,490 | 8,380 | 8,449 | 1,029,500 | 8,449 |
| 2019-05-10 | 8,562 | 8,588 | 8,388 | 8,430 | 2,130,300 | 8,430 |
| 2019-05-09 | 8,516 | 8,590 | 8,472 | 8,548 | 2,001,600 | 8,548 |
| 2019-05-08 | 8,913 | 8,927 | 8,583 | 8,603 | 2,875,300 | 8,603 |
| 2019-05-07 | 8,695 | 8,958 | 8,617 | 8,957 | 3,339,600 | 8,957 |
| 2019-04-26 | 8,631 | 8,639 | 8,460 | 8,557 | 1,969,500 | 8,557 |
| 2019-04-25 | 8,563 | 8,676 | 8,520 | 8,584 | 3,127,800 | 8,584 |
| 2019-04-24 | 8,219 | 8,265 | 8,078 | 8,156 | 2,294,700 | 8,156 |
| 2019-04-23 | 8,333 | 8,347 | 8,212 | 8,237 | 1,261,400 | 8,237 |
| 2019-04-22 | 8,230 | 8,331 | 8,204 | 8,293 | 998,400 | 8,293 |
| 2019-04-19 | 8,401 | 8,427 | 8,270 | 8,283 | 997,600 | 8,283 |
| 2019-04-18 | 8,369 | 8,400 | 8,325 | 8,329 | 1,102,100 | 8,329 |
| 2019-04-17 | 8,377 | 8,470 | 8,359 | 8,401 | 1,252,300 | 8,401 |
| 2019-04-16 | 8,410 | 8,493 | 8,377 | 8,392 | 1,208,700 | 8,392 |
| 2019-04-15 | 8,370 | 8,470 | 8,355 | 8,429 | 1,782,200 | 8,429 |
| 2019-04-12 | 8,389 | 8,429 | 8,289 | 8,292 | 1,805,600 | 8,292 |
| 2019-04-11 | 8,351 | 8,498 | 8,346 | 8,487 | 1,694,300 | 8,487 |
| 2019-04-10 | 8,501 | 8,569 | 8,466 | 8,473 | 1,026,900 | 8,473 |
| 2019-04-09 | 8,600 | 8,606 | 8,512 | 8,587 | 937,700 | 8,587 |
| 2019-04-08 | 8,542 | 8,636 | 8,510 | 8,613 | 1,216,400 | 8,613 |
| 2019-04-05 | 8,657 | 8,657 | 8,509 | 8,514 | 1,082,300 | 8,514 |
| 2019-04-04 | 8,630 | 8,632 | 8,575 | 8,617 | 790,900 | 8,617 |
| 2019-04-03 | 8,607 | 8,660 | 8,553 | 8,615 | 1,416,100 | 8,615 |
| 2019-04-02 | 8,810 | 8,814 | 8,557 | 8,571 | 1,215,000 | 8,571 |
| 2019-04-01 | 8,818 | 8,850 | 8,698 | 8,727 | 1,303,900 | 8,727 |
| 2019-03-29 | 8,704 | 8,747 | 8,662 | 8,718 | 1,364,400 | 8,718 |
| 2019-03-28 | 8,780 | 8,790 | 8,585 | 8,615 | 1,501,800 | 8,615 |
| 2019-03-27 | 8,693 | 8,794 | 8,642 | 8,786 | 1,418,600 | 8,786 |
| 2019-03-26 | 8,574 | 8,729 | 8,574 | 8,718 | 1,776,500 | 8,718 |
| 2019-03-25 | 8,542 | 8,542 | 8,382 | 8,442 | 1,490,500 | 8,442 |
| 2019-03-22 | 8,713 | 8,742 | 8,660 | 8,692 | 1,544,500 | 8,692 |
| 2019-03-20 | 8,815 | 8,860 | 8,762 | 8,843 | 1,090,900 | 8,843 |
| 2019-03-19 | 8,788 | 8,822 | 8,741 | 8,788 | 813,400 | 8,788 |
| 2019-03-18 | 8,705 | 8,816 | 8,698 | 8,814 | 1,039,700 | 8,814 |
| 2019-03-15 | 8,564 | 8,719 | 8,553 | 8,664 | 1,707,600 | 8,664 |
| 2019-03-14 | 8,700 | 8,703 | 8,574 | 8,574 | 1,569,600 | 8,574 |
| 2019-03-13 | 8,734 | 8,771 | 8,650 | 8,701 | 1,040,300 | 8,701 |
| 2019-03-12 | 8,784 | 8,788 | 8,691 | 8,715 | 1,097,000 | 8,715 |
| 2019-03-11 | 8,748 | 8,784 | 8,653 | 8,704 | 1,228,700 | 8,704 |
| 2019-03-08 | 8,547 | 8,613 | 8,506 | 8,568 | 1,898,700 | 8,568 |
| 2019-03-07 | 8,683 | 8,730 | 8,628 | 8,658 | 1,240,500 | 8,658 |
| 2019-03-06 | 8,651 | 8,723 | 8,604 | 8,713 | 1,175,700 | 8,713 |
| 2019-03-05 | 8,535 | 8,642 | 8,535 | 8,628 | 818,600 | 8,628 |
| 2019-03-04 | 8,636 | 8,657 | 8,530 | 8,607 | 879,200 | 8,607 |
| 2019-03-01 | 8,450 | 8,577 | 8,443 | 8,527 | 1,473,900 | 8,527 |
| 2019-02-28 | 8,485 | 8,559 | 8,418 | 8,424 | 1,860,000 | 8,424 |
| 2019-02-27 | 8,621 | 8,662 | 8,553 | 8,559 | 1,596,400 | 8,559 |
| 2019-02-26 | 8,610 | 8,720 | 8,596 | 8,660 | 1,493,600 | 8,660 |
| 2019-02-25 | 8,533 | 8,615 | 8,519 | 8,539 | 1,058,400 | 8,539 |
| 2019-02-22 | 8,445 | 8,528 | 8,414 | 8,522 | 1,318,200 | 8,522 |
| 2019-02-21 | 8,275 | 8,438 | 8,274 | 8,407 | 1,363,200 | 8,407 |
| 2019-02-20 | 8,299 | 8,409 | 8,264 | 8,328 | 1,402,500 | 8,328 |
| 2019-02-19 | 8,232 | 8,266 | 8,190 | 8,237 | 600,500 | 8,237 |
| 2019-02-18 | 8,300 | 8,320 | 8,197 | 8,212 | 911,600 | 8,212 |
| 2019-02-15 | 8,048 | 8,229 | 8,043 | 8,205 | 1,105,200 | 8,205 |
| 2019-02-14 | 8,200 | 8,340 | 8,091 | 8,116 | 1,371,100 | 8,116 |
| 2019-02-13 | 8,208 | 8,288 | 8,109 | 8,189 | 1,522,500 | 8,189 |
| 2019-02-12 | 7,881 | 8,044 | 7,836 | 8,038 | 2,076,800 | 8,038 |
| 2019-02-08 | 7,871 | 7,929 | 7,670 | 7,673 | 1,819,700 | 7,673 |
| 2019-02-07 | 8,140 | 8,157 | 7,988 | 8,049 | 1,291,300 | 8,049 |
| 2019-02-06 | 8,031 | 8,220 | 7,957 | 8,140 | 1,898,700 | 8,140 |
| 2019-02-05 | 7,960 | 8,124 | 7,895 | 7,935 | 2,126,900 | 7,935 |
| 2019-02-04 | 7,658 | 7,805 | 7,641 | 7,720 | 1,104,100 | 7,720 |
| 2019-02-01 | 7,710 | 7,796 | 7,702 | 7,710 | 916,700 | 7,710 |
| 2019-01-31 | 7,680 | 7,726 | 7,633 | 7,672 | 1,211,900 | 7,672 |
| 2019-01-30 | 7,591 | 7,660 | 7,532 | 7,622 | 1,217,300 | 7,622 |
| 2019-01-29 | 7,621 | 7,657 | 7,521 | 7,583 | 1,258,700 | 7,583 |
| 2019-01-28 | 7,580 | 7,676 | 7,528 | 7,610 | 1,138,800 | 7,610 |
| 2019-01-25 | 7,588 | 7,622 | 7,519 | 7,612 | 1,522,700 | 7,612 |
| 2019-01-24 | 7,500 | 7,529 | 7,436 | 7,527 | 1,423,000 | 7,527 |
| 2019-01-23 | 7,594 | 7,617 | 7,461 | 7,466 | 1,674,000 | 7,466 |
| 2019-01-22 | 7,695 | 7,697 | 7,549 | 7,601 | 961,000 | 7,601 |
| 2019-01-21 | 7,761 | 7,770 | 7,615 | 7,634 | 977,300 | 7,634 |
| 2019-01-18 | 7,650 | 7,734 | 7,625 | 7,719 | 1,238,400 | 7,719 |
| 2019-01-17 | 7,628 | 7,654 | 7,556 | 7,599 | 1,312,400 | 7,599 |
| 2019-01-16 | 7,422 | 7,506 | 7,368 | 7,503 | 1,458,400 | 7,503 |
| 2019-01-15 | 7,400 | 7,486 | 7,313 | 7,466 | 1,568,700 | 7,466 |
| 2019-01-11 | 7,453 | 7,534 | 7,398 | 7,475 | 2,345,900 | 7,475 |
| 2019-01-10 | 7,600 | 7,657 | 7,365 | 7,373 | 2,425,000 | 7,373 |
| 2019-01-09 | 7,891 | 7,898 | 7,787 | 7,798 | 1,634,200 | 7,798 |
| 2019-01-08 | 8,000 | 8,025 | 7,766 | 7,766 | 1,900,200 | 7,766 |
| 2019-01-07 | 8,100 | 8,178 | 7,977 | 8,000 | 1,501,700 | 8,000 |
| 2019-01-04 | 7,890 | 7,941 | 7,782 | 7,913 | 1,970,000 | 7,913 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
