4502 武田薬品工業(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 | 4,335 | 4,355 | 4,319 | 4,332 | 2,537,200 | 4,332 |
| 2019-12-27 | 4,343 | 4,389 | 4,334 | 4,364 | 2,268,500 | 4,364 |
| 2019-12-26 | 4,344 | 4,344 | 4,325 | 4,338 | 2,148,900 | 4,338 |
| 2019-12-25 | 4,365 | 4,377 | 4,342 | 4,347 | 1,499,900 | 4,347 |
| 2019-12-24 | 4,366 | 4,427 | 4,354 | 4,366 | 2,422,500 | 4,366 |
| 2019-12-23 | 4,380 | 4,402 | 4,334 | 4,384 | 3,347,400 | 4,384 |
| 2019-12-20 | 4,461 | 4,467 | 4,373 | 4,405 | 5,685,900 | 4,405 |
| 2019-12-19 | 4,472 | 4,492 | 4,453 | 4,474 | 3,131,200 | 4,474 |
| 2019-12-18 | 4,480 | 4,480 | 4,448 | 4,470 | 2,943,200 | 4,470 |
| 2019-12-17 | 4,447 | 4,468 | 4,427 | 4,468 | 3,461,600 | 4,468 |
| 2019-12-16 | 4,426 | 4,449 | 4,411 | 4,438 | 2,524,300 | 4,438 |
| 2019-12-13 | 4,464 | 4,480 | 4,423 | 4,426 | 5,372,600 | 4,426 |
| 2019-12-12 | 4,365 | 4,425 | 4,347 | 4,409 | 3,614,700 | 4,409 |
| 2019-12-11 | 4,417 | 4,417 | 4,352 | 4,371 | 3,218,800 | 4,371 |
| 2019-12-10 | 4,399 | 4,422 | 4,379 | 4,422 | 3,508,400 | 4,422 |
| 2019-12-09 | 4,400 | 4,400 | 4,361 | 4,371 | 3,207,600 | 4,371 |
| 2019-12-06 | 4,440 | 4,441 | 4,376 | 4,385 | 3,897,600 | 4,385 |
| 2019-12-05 | 4,466 | 4,486 | 4,442 | 4,449 | 3,374,500 | 4,449 |
| 2019-12-04 | 4,415 | 4,450 | 4,408 | 4,430 | 4,003,900 | 4,430 |
| 2019-12-03 | 4,436 | 4,519 | 4,432 | 4,468 | 4,020,200 | 4,468 |
| 2019-12-02 | 4,485 | 4,510 | 4,473 | 4,491 | 3,471,800 | 4,491 |
| 2019-11-29 | 4,499 | 4,500 | 4,447 | 4,455 | 3,135,800 | 4,455 |
| 2019-11-28 | 4,492 | 4,509 | 4,467 | 4,484 | 2,797,400 | 4,484 |
| 2019-11-27 | 4,510 | 4,517 | 4,488 | 4,492 | 3,208,000 | 4,492 |
| 2019-11-26 | 4,438 | 4,512 | 4,437 | 4,475 | 7,312,000 | 4,475 |
| 2019-11-25 | 4,481 | 4,509 | 4,416 | 4,419 | 3,895,300 | 4,419 |
| 2019-11-22 | 4,409 | 4,461 | 4,366 | 4,449 | 4,895,900 | 4,449 |
| 2019-11-21 | 4,495 | 4,500 | 4,397 | 4,467 | 6,768,700 | 4,467 |
| 2019-11-20 | 4,530 | 4,543 | 4,512 | 4,529 | 4,303,000 | 4,529 |
| 2019-11-19 | 4,490 | 4,562 | 4,487 | 4,562 | 7,828,200 | 4,562 |
| 2019-11-18 | 4,480 | 4,532 | 4,470 | 4,509 | 8,366,000 | 4,509 |
| 2019-11-15 | 4,434 | 4,481 | 4,407 | 4,456 | 6,700,900 | 4,456 |
| 2019-11-14 | 4,399 | 4,438 | 4,358 | 4,372 | 5,840,500 | 4,372 |
| 2019-11-13 | 4,307 | 4,382 | 4,275 | 4,370 | 5,678,400 | 4,370 |
| 2019-11-12 | 4,300 | 4,332 | 4,263 | 4,303 | 3,946,200 | 4,303 |
| 2019-11-11 | 4,400 | 4,406 | 4,304 | 4,319 | 5,328,300 | 4,319 |
| 2019-11-08 | 4,320 | 4,390 | 4,309 | 4,378 | 9,588,600 | 4,378 |
| 2019-11-07 | 4,266 | 4,299 | 4,231 | 4,278 | 6,494,500 | 4,278 |
| 2019-11-06 | 4,197 | 4,227 | 4,152 | 4,227 | 6,623,300 | 4,227 |
| 2019-11-05 | 4,070 | 4,213 | 4,061 | 4,204 | 10,314,400 | 4,204 |
| 2019-11-01 | 3,949 | 4,023 | 3,919 | 4,000 | 7,995,500 | 4,000 |
| 2019-10-31 | 3,940 | 3,950 | 3,909 | 3,928 | 4,576,200 | 3,928 |
| 2019-10-30 | 3,890 | 3,933 | 3,872 | 3,887 | 8,450,500 | 3,887 |
| 2019-10-29 | 3,855 | 3,881 | 3,851 | 3,877 | 4,178,500 | 3,877 |
| 2019-10-28 | 3,843 | 3,843 | 3,812 | 3,824 | 2,474,100 | 3,824 |
| 2019-10-25 | 3,848 | 3,849 | 3,807 | 3,836 | 2,975,400 | 3,836 |
| 2019-10-24 | 3,845 | 3,859 | 3,829 | 3,832 | 3,439,100 | 3,832 |
| 2019-10-23 | 3,821 | 3,827 | 3,773 | 3,811 | 3,436,800 | 3,811 |
| 2019-10-21 | 3,772 | 3,817 | 3,772 | 3,797 | 2,486,800 | 3,797 |
| 2019-10-18 | 3,813 | 3,825 | 3,765 | 3,780 | 4,189,000 | 3,780 |
| 2019-10-17 | 3,854 | 3,866 | 3,813 | 3,829 | 4,213,300 | 3,829 |
| 2019-10-16 | 3,849 | 3,871 | 3,820 | 3,842 | 5,468,100 | 3,842 |
| 2019-10-15 | 3,753 | 3,790 | 3,753 | 3,786 | 3,862,800 | 3,786 |
| 2019-10-11 | 3,721 | 3,735 | 3,692 | 3,720 | 4,158,900 | 3,720 |
| 2019-10-10 | 3,673 | 3,704 | 3,643 | 3,687 | 3,726,900 | 3,687 |
| 2019-10-09 | 3,650 | 3,701 | 3,650 | 3,699 | 4,024,300 | 3,699 |
| 2019-10-08 | 3,638 | 3,719 | 3,632 | 3,694 | 5,598,500 | 3,694 |
| 2019-10-07 | 3,636 | 3,637 | 3,602 | 3,621 | 4,265,800 | 3,621 |
| 2019-10-04 | 3,637 | 3,653 | 3,616 | 3,640 | 5,093,200 | 3,640 |
| 2019-10-03 | 3,714 | 3,728 | 3,661 | 3,683 | 4,035,400 | 3,683 |
| 2019-10-02 | 3,727 | 3,790 | 3,725 | 3,769 | 2,935,900 | 3,769 |
| 2019-10-01 | 3,731 | 3,776 | 3,718 | 3,760 | 3,903,300 | 3,760 |
| 2019-09-30 | 3,740 | 3,756 | 3,687 | 3,690 | 5,708,300 | 3,690 |
| 2019-09-27 | 3,820 | 3,844 | 3,746 | 3,780 | 7,071,700 | 3,780 |
| 2019-09-26 | 3,870 | 3,886 | 3,843 | 3,871 | 7,871,900 | 3,871 |
| 2019-09-25 | 3,820 | 3,877 | 3,817 | 3,849 | 6,546,100 | 3,849 |
| 2019-09-24 | 3,794 | 3,834 | 3,772 | 3,780 | 7,256,500 | 3,780 |
| 2019-09-20 | 3,759 | 3,814 | 3,744 | 3,798 | 7,566,900 | 3,798 |
| 2019-09-19 | 3,743 | 3,776 | 3,739 | 3,757 | 4,720,400 | 3,757 |
| 2019-09-18 | 3,769 | 3,782 | 3,737 | 3,742 | 4,631,000 | 3,742 |
| 2019-09-17 | 3,780 | 3,797 | 3,757 | 3,788 | 4,598,700 | 3,788 |
| 2019-09-13 | 3,734 | 3,831 | 3,722 | 3,786 | 8,576,900 | 3,786 |
| 2019-09-12 | 3,744 | 3,774 | 3,719 | 3,719 | 5,398,800 | 3,719 |
| 2019-09-11 | 3,650 | 3,747 | 3,642 | 3,746 | 6,027,400 | 3,746 |
| 2019-09-10 | 3,669 | 3,673 | 3,625 | 3,629 | 5,557,000 | 3,629 |
| 2019-09-09 | 3,681 | 3,718 | 3,670 | 3,683 | 4,486,100 | 3,683 |
| 2019-09-06 | 3,700 | 3,718 | 3,656 | 3,690 | 5,806,200 | 3,690 |
| 2019-09-05 | 3,751 | 3,768 | 3,727 | 3,756 | 5,501,800 | 3,756 |
| 2019-09-04 | 3,704 | 3,766 | 3,699 | 3,745 | 6,115,500 | 3,745 |
| 2019-09-03 | 3,625 | 3,696 | 3,625 | 3,686 | 3,636,600 | 3,686 |
| 2019-09-02 | 3,590 | 3,650 | 3,584 | 3,646 | 3,722,800 | 3,646 |
| 2019-08-30 | 3,509 | 3,590 | 3,496 | 3,590 | 5,646,000 | 3,590 |
| 2019-08-29 | 3,490 | 3,512 | 3,473 | 3,500 | 6,717,600 | 3,500 |
| 2019-08-28 | 3,440 | 3,467 | 3,401 | 3,450 | 3,931,200 | 3,450 |
| 2019-08-27 | 3,474 | 3,480 | 3,451 | 3,462 | 3,430,200 | 3,462 |
| 2019-08-26 | 3,466 | 3,471 | 3,438 | 3,448 | 5,606,100 | 3,448 |
| 2019-08-23 | 3,545 | 3,567 | 3,531 | 3,548 | 2,759,200 | 3,548 |
| 2019-08-22 | 3,531 | 3,554 | 3,493 | 3,551 | 4,561,800 | 3,551 |
| 2019-08-21 | 3,543 | 3,548 | 3,511 | 3,526 | 4,641,200 | 3,526 |
| 2019-08-20 | 3,571 | 3,588 | 3,548 | 3,584 | 3,891,100 | 3,584 |
| 2019-08-19 | 3,550 | 3,557 | 3,528 | 3,543 | 3,647,200 | 3,543 |
| 2019-08-16 | 3,556 | 3,559 | 3,531 | 3,540 | 5,329,800 | 3,540 |
| 2019-08-15 | 3,585 | 3,623 | 3,552 | 3,615 | 4,138,800 | 3,615 |
| 2019-08-14 | 3,667 | 3,670 | 3,608 | 3,641 | 4,705,100 | 3,641 |
| 2019-08-13 | 3,684 | 3,709 | 3,618 | 3,622 | 4,657,400 | 3,622 |
| 2019-08-09 | 3,700 | 3,721 | 3,668 | 3,705 | 3,912,300 | 3,705 |
| 2019-08-08 | 3,707 | 3,728 | 3,664 | 3,666 | 4,989,300 | 3,666 |
| 2019-08-07 | 3,757 | 3,784 | 3,697 | 3,733 | 5,267,100 | 3,733 |
| 2019-08-06 | 3,671 | 3,828 | 3,669 | 3,782 | 6,738,400 | 3,782 |
| 2019-08-05 | 3,804 | 3,822 | 3,720 | 3,787 | 5,199,900 | 3,787 |
| 2019-08-02 | 3,881 | 3,912 | 3,838 | 3,867 | 6,560,000 | 3,867 |
| 2019-08-01 | 3,815 | 3,913 | 3,783 | 3,904 | 11,491,200 | 3,904 |
| 2019-07-31 | 3,658 | 3,676 | 3,635 | 3,635 | 4,686,000 | 3,635 |
| 2019-07-30 | 3,666 | 3,682 | 3,649 | 3,658 | 3,603,700 | 3,658 |
| 2019-07-29 | 3,675 | 3,689 | 3,643 | 3,651 | 3,476,700 | 3,651 |
| 2019-07-26 | 3,664 | 3,681 | 3,656 | 3,678 | 3,030,700 | 3,678 |
| 2019-07-25 | 3,705 | 3,710 | 3,677 | 3,689 | 2,768,200 | 3,689 |
| 2019-07-24 | 3,710 | 3,724 | 3,695 | 3,712 | 2,970,900 | 3,712 |
| 2019-07-23 | 3,704 | 3,729 | 3,677 | 3,705 | 3,045,400 | 3,705 |
| 2019-07-22 | 3,734 | 3,739 | 3,702 | 3,714 | 3,504,700 | 3,714 |
| 2019-07-19 | 3,719 | 3,770 | 3,705 | 3,746 | 3,527,600 | 3,746 |
| 2019-07-18 | 3,771 | 3,779 | 3,690 | 3,701 | 5,557,100 | 3,701 |
| 2019-07-17 | 3,850 | 3,851 | 3,786 | 3,790 | 4,788,400 | 3,790 |
| 2019-07-16 | 3,900 | 3,918 | 3,863 | 3,876 | 3,057,600 | 3,876 |
| 2019-07-12 | 3,902 | 3,919 | 3,866 | 3,900 | 4,129,200 | 3,900 |
| 2019-07-11 | 3,888 | 3,933 | 3,881 | 3,931 | 4,115,500 | 3,931 |
| 2019-07-10 | 3,850 | 3,875 | 3,835 | 3,862 | 4,453,500 | 3,862 |
| 2019-07-09 | 3,916 | 3,922 | 3,862 | 3,878 | 3,236,700 | 3,878 |
| 2019-07-08 | 3,866 | 3,896 | 3,841 | 3,879 | 3,599,600 | 3,879 |
| 2019-07-05 | 3,899 | 3,909 | 3,870 | 3,880 | 4,102,000 | 3,880 |
| 2019-07-04 | 3,872 | 3,927 | 3,859 | 3,873 | 5,071,200 | 3,873 |
| 2019-07-03 | 3,829 | 3,851 | 3,798 | 3,829 | 4,314,800 | 3,829 |
| 2019-07-02 | 3,872 | 3,878 | 3,820 | 3,827 | 4,412,200 | 3,827 |
| 2019-07-01 | 3,878 | 3,885 | 3,842 | 3,857 | 3,710,000 | 3,857 |
| 2019-06-28 | 3,831 | 3,861 | 3,812 | 3,823 | 4,348,200 | 3,823 |
| 2019-06-27 | 3,790 | 3,826 | 3,766 | 3,810 | 3,787,000 | 3,810 |
| 2019-06-26 | 3,792 | 3,854 | 3,789 | 3,843 | 4,278,100 | 3,843 |
| 2019-06-25 | 3,781 | 3,853 | 3,775 | 3,792 | 4,594,700 | 3,792 |
| 2019-06-24 | 3,746 | 3,757 | 3,717 | 3,741 | 3,034,700 | 3,741 |
| 2019-06-21 | 3,832 | 3,839 | 3,753 | 3,778 | 6,996,600 | 3,778 |
| 2019-06-20 | 3,850 | 3,854 | 3,806 | 3,823 | 3,045,600 | 3,823 |
| 2019-06-19 | 3,780 | 3,825 | 3,766 | 3,823 | 5,482,000 | 3,823 |
| 2019-06-18 | 3,750 | 3,769 | 3,694 | 3,703 | 4,326,100 | 3,703 |
| 2019-06-17 | 3,701 | 3,719 | 3,676 | 3,697 | 3,637,800 | 3,697 |
| 2019-06-14 | 3,753 | 3,756 | 3,705 | 3,750 | 3,888,700 | 3,750 |
| 2019-06-13 | 3,790 | 3,815 | 3,720 | 3,760 | 5,481,600 | 3,760 |
| 2019-06-12 | 3,800 | 3,845 | 3,787 | 3,815 | 4,379,200 | 3,815 |
| 2019-06-11 | 3,781 | 3,846 | 3,776 | 3,831 | 4,609,400 | 3,831 |
| 2019-06-10 | 3,772 | 3,798 | 3,752 | 3,775 | 6,012,900 | 3,775 |
| 2019-06-07 | 3,680 | 3,722 | 3,662 | 3,690 | 5,821,500 | 3,690 |
| 2019-06-06 | 3,626 | 3,677 | 3,600 | 3,612 | 5,501,000 | 3,612 |
| 2019-06-05 | 3,660 | 3,672 | 3,622 | 3,647 | 5,455,200 | 3,647 |
| 2019-06-04 | 3,580 | 3,627 | 3,577 | 3,601 | 5,036,700 | 3,601 |
| 2019-06-03 | 3,590 | 3,651 | 3,568 | 3,572 | 11,423,700 | 3,572 |
| 2019-05-31 | 3,740 | 3,740 | 3,630 | 3,669 | 11,671,400 | 3,669 |
| 2019-05-30 | 3,837 | 3,844 | 3,741 | 3,791 | 6,226,200 | 3,791 |
| 2019-05-29 | 3,868 | 3,898 | 3,836 | 3,850 | 5,167,300 | 3,850 |
| 2019-05-28 | 3,950 | 3,958 | 3,923 | 3,949 | 4,889,900 | 3,949 |
| 2019-05-27 | 3,894 | 3,965 | 3,887 | 3,942 | 4,345,000 | 3,942 |
| 2019-05-24 | 3,840 | 3,879 | 3,829 | 3,847 | 4,393,500 | 3,847 |
| 2019-05-23 | 3,865 | 3,905 | 3,827 | 3,872 | 5,366,800 | 3,872 |
| 2019-05-22 | 3,952 | 3,954 | 3,897 | 3,900 | 4,778,700 | 3,900 |
| 2019-05-21 | 4,033 | 4,063 | 3,967 | 3,975 | 6,356,800 | 3,975 |
| 2019-05-20 | 3,900 | 4,029 | 3,897 | 4,004 | 8,493,200 | 4,004 |
| 2019-05-17 | 3,844 | 3,903 | 3,790 | 3,849 | 8,225,100 | 3,849 |
| 2019-05-16 | 3,968 | 3,968 | 3,807 | 3,851 | 11,830,500 | 3,851 |
| 2019-05-15 | 4,050 | 4,057 | 3,937 | 3,970 | 16,392,000 | 3,970 |
| 2019-05-14 | 4,254 | 4,333 | 4,241 | 4,307 | 4,353,300 | 4,307 |
| 2019-05-13 | 4,314 | 4,358 | 4,304 | 4,318 | 5,619,100 | 4,318 |
| 2019-05-10 | 4,215 | 4,344 | 4,209 | 4,291 | 9,311,000 | 4,291 |
| 2019-05-09 | 4,210 | 4,253 | 4,118 | 4,127 | 5,765,800 | 4,127 |
| 2019-05-08 | 4,114 | 4,161 | 4,070 | 4,119 | 8,417,800 | 4,119 |
| 2019-05-07 | 4,110 | 4,254 | 4,100 | 4,254 | 8,659,500 | 4,254 |
| 2019-04-26 | 4,192 | 4,195 | 4,107 | 4,112 | 6,542,700 | 4,112 |
| 2019-04-25 | 4,121 | 4,183 | 4,109 | 4,173 | 4,497,400 | 4,173 |
| 2019-04-24 | 4,200 | 4,207 | 4,140 | 4,146 | 5,369,400 | 4,146 |
| 2019-04-23 | 4,081 | 4,117 | 4,069 | 4,101 | 5,020,500 | 4,101 |
| 2019-04-22 | 4,060 | 4,130 | 4,059 | 4,118 | 4,460,800 | 4,118 |
| 2019-04-19 | 4,059 | 4,080 | 4,042 | 4,059 | 4,606,800 | 4,059 |
| 2019-04-18 | 4,157 | 4,157 | 4,061 | 4,070 | 8,450,300 | 4,070 |
| 2019-04-17 | 4,270 | 4,274 | 4,208 | 4,219 | 4,703,500 | 4,219 |
| 2019-04-16 | 4,235 | 4,283 | 4,216 | 4,269 | 4,734,200 | 4,269 |
| 2019-04-15 | 4,205 | 4,308 | 4,195 | 4,277 | 6,374,000 | 4,277 |
| 2019-04-12 | 4,357 | 4,358 | 4,275 | 4,293 | 6,668,800 | 4,293 |
| 2019-04-11 | 4,377 | 4,417 | 4,358 | 4,390 | 4,492,100 | 4,390 |
| 2019-04-10 | 4,394 | 4,426 | 4,363 | 4,412 | 4,435,000 | 4,412 |
| 2019-04-09 | 4,419 | 4,465 | 4,390 | 4,449 | 3,597,000 | 4,449 |
| 2019-04-08 | 4,475 | 4,488 | 4,413 | 4,443 | 4,328,800 | 4,443 |
| 2019-04-05 | 4,485 | 4,522 | 4,473 | 4,499 | 3,973,900 | 4,499 |
| 2019-04-04 | 4,500 | 4,515 | 4,481 | 4,506 | 3,838,500 | 4,506 |
| 2019-04-03 | 4,525 | 4,577 | 4,474 | 4,560 | 5,015,800 | 4,560 |
| 2019-04-02 | 4,615 | 4,618 | 4,552 | 4,552 | 3,868,800 | 4,552 |
| 2019-04-01 | 4,600 | 4,625 | 4,575 | 4,575 | 5,873,400 | 4,575 |
| 2019-03-29 | 4,553 | 4,574 | 4,515 | 4,521 | 5,817,500 | 4,521 |
| 2019-03-28 | 4,610 | 4,620 | 4,532 | 4,572 | 5,537,600 | 4,572 |
| 2019-03-27 | 4,674 | 4,699 | 4,645 | 4,673 | 5,513,900 | 4,673 |
| 2019-03-26 | 4,618 | 4,723 | 4,604 | 4,710 | 8,626,300 | 4,710 |
| 2019-03-25 | 4,635 | 4,646 | 4,577 | 4,599 | 5,766,200 | 4,599 |
| 2019-03-22 | 4,800 | 4,812 | 4,685 | 4,719 | 8,453,700 | 4,719 |
| 2019-03-20 | 4,793 | 4,812 | 4,750 | 4,753 | 6,691,500 | 4,753 |
| 2019-03-19 | 4,732 | 4,765 | 4,702 | 4,748 | 5,812,800 | 4,748 |
| 2019-03-18 | 4,730 | 4,764 | 4,683 | 4,760 | 4,621,100 | 4,760 |
| 2019-03-15 | 4,676 | 4,732 | 4,664 | 4,713 | 7,363,100 | 4,713 |
| 2019-03-14 | 4,664 | 4,681 | 4,628 | 4,641 | 4,916,700 | 4,641 |
| 2019-03-13 | 4,667 | 4,684 | 4,590 | 4,625 | 4,936,800 | 4,625 |
| 2019-03-12 | 4,646 | 4,659 | 4,617 | 4,633 | 4,917,400 | 4,633 |
| 2019-03-11 | 4,550 | 4,602 | 4,536 | 4,576 | 4,404,200 | 4,576 |
| 2019-03-08 | 4,528 | 4,574 | 4,502 | 4,506 | 7,132,100 | 4,506 |
| 2019-03-07 | 4,542 | 4,587 | 4,518 | 4,542 | 7,661,400 | 4,542 |
| 2019-03-06 | 4,657 | 4,690 | 4,615 | 4,638 | 6,420,300 | 4,638 |
| 2019-03-05 | 4,758 | 4,767 | 4,682 | 4,683 | 10,281,300 | 4,683 |
| 2019-03-04 | 4,655 | 4,822 | 4,600 | 4,808 | 14,809,900 | 4,808 |
| 2019-03-01 | 4,513 | 4,627 | 4,473 | 4,599 | 9,704,100 | 4,599 |
| 2019-02-28 | 4,451 | 4,546 | 4,451 | 4,469 | 12,095,400 | 4,469 |
| 2019-02-27 | 4,456 | 4,550 | 4,440 | 4,517 | 42,228,000 | 4,517 |
| 2019-02-26 | 4,424 | 4,462 | 4,408 | 4,425 | 7,665,300 | 4,425 |
| 2019-02-25 | 4,453 | 4,464 | 4,416 | 4,424 | 5,837,200 | 4,424 |
| 2019-02-22 | 4,396 | 4,435 | 4,373 | 4,415 | 5,918,400 | 4,415 |
| 2019-02-21 | 4,469 | 4,488 | 4,429 | 4,440 | 7,236,000 | 4,440 |
| 2019-02-20 | 4,550 | 4,551 | 4,487 | 4,492 | 5,906,900 | 4,492 |
| 2019-02-19 | 4,508 | 4,533 | 4,481 | 4,500 | 4,781,100 | 4,500 |
| 2019-02-18 | 4,505 | 4,517 | 4,480 | 4,508 | 6,310,100 | 4,508 |
| 2019-02-15 | 4,445 | 4,484 | 4,391 | 4,479 | 6,894,700 | 4,479 |
| 2019-02-14 | 4,430 | 4,514 | 4,404 | 4,488 | 7,764,700 | 4,488 |
| 2019-02-13 | 4,371 | 4,443 | 4,344 | 4,443 | 8,030,700 | 4,443 |
| 2019-02-12 | 4,313 | 4,358 | 4,280 | 4,342 | 9,704,900 | 4,342 |
| 2019-02-08 | 4,444 | 4,450 | 4,333 | 4,362 | 8,042,900 | 4,362 |
| 2019-02-07 | 4,471 | 4,492 | 4,425 | 4,457 | 6,354,600 | 4,457 |
| 2019-02-06 | 4,320 | 4,467 | 4,319 | 4,422 | 9,913,400 | 4,422 |
| 2019-02-05 | 4,449 | 4,464 | 4,311 | 4,314 | 9,214,000 | 4,314 |
| 2019-02-04 | 4,440 | 4,493 | 4,420 | 4,453 | 8,842,000 | 4,453 |
| 2019-02-01 | 4,360 | 4,438 | 4,345 | 4,400 | 7,340,900 | 4,400 |
| 2019-01-31 | 4,470 | 4,475 | 4,351 | 4,389 | 13,864,300 | 4,389 |
| 2019-01-30 | 4,411 | 4,508 | 4,365 | 4,499 | 36,597,300 | 4,499 |
| 2019-01-29 | 4,390 | 4,472 | 4,380 | 4,442 | 11,995,200 | 4,442 |
| 2019-01-28 | 4,495 | 4,575 | 4,487 | 4,509 | 13,983,100 | 4,509 |
| 2019-01-25 | 4,380 | 4,500 | 4,370 | 4,500 | 10,058,800 | 4,500 |
| 2019-01-24 | 4,351 | 4,437 | 4,350 | 4,425 | 7,764,900 | 4,425 |
| 2019-01-23 | 4,400 | 4,463 | 4,383 | 4,388 | 10,002,800 | 4,388 |
| 2019-01-22 | 4,507 | 4,550 | 4,445 | 4,449 | 12,061,800 | 4,449 |
| 2019-01-21 | 4,364 | 4,463 | 4,363 | 4,437 | 12,522,900 | 4,437 |
| 2019-01-18 | 4,300 | 4,334 | 4,275 | 4,296 | 9,347,300 | 4,296 |
| 2019-01-17 | 4,287 | 4,301 | 4,194 | 4,281 | 14,497,500 | 4,281 |
| 2019-01-16 | 4,300 | 4,330 | 4,252 | 4,321 | 13,438,200 | 4,321 |
| 2019-01-15 | 4,400 | 4,405 | 4,354 | 4,369 | 15,401,600 | 4,369 |
| 2019-01-11 | 4,340 | 4,415 | 4,292 | 4,414 | 22,978,100 | 4,414 |
| 2019-01-10 | 4,223 | 4,355 | 4,195 | 4,200 | 20,643,200 | 4,200 |
| 2019-01-09 | 4,195 | 4,251 | 4,150 | 4,200 | 14,282,200 | 4,200 |
| 2019-01-08 | 4,065 | 4,110 | 3,989 | 4,085 | 13,642,500 | 4,085 |
| 2019-01-07 | 4,065 | 4,085 | 3,907 | 3,995 | 13,788,300 | 3,995 |
| 2019-01-04 | 3,620 | 3,772 | 3,597 | 3,715 | 15,245,100 | 3,715 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
