4704 トレンドマイクロ(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 | 5,660 | 5,660 | 5,600 | 5,600 | 529,500 | 5,600 |
| 2019-12-27 | 5,650 | 5,720 | 5,620 | 5,680 | 650,500 | 5,680 |
| 2019-12-26 | 5,810 | 5,830 | 5,780 | 5,790 | 658,100 | 5,790 |
| 2019-12-25 | 5,830 | 5,830 | 5,750 | 5,800 | 430,000 | 5,800 |
| 2019-12-24 | 5,750 | 5,820 | 5,740 | 5,800 | 535,100 | 5,800 |
| 2019-12-23 | 5,770 | 5,780 | 5,740 | 5,770 | 481,000 | 5,770 |
| 2019-12-20 | 5,810 | 5,840 | 5,750 | 5,770 | 1,255,700 | 5,770 |
| 2019-12-19 | 5,770 | 5,800 | 5,740 | 5,750 | 652,000 | 5,750 |
| 2019-12-18 | 5,770 | 5,830 | 5,770 | 5,790 | 674,100 | 5,790 |
| 2019-12-17 | 5,840 | 5,850 | 5,780 | 5,790 | 839,700 | 5,790 |
| 2019-12-16 | 5,800 | 5,850 | 5,780 | 5,800 | 661,900 | 5,800 |
| 2019-12-13 | 5,830 | 5,840 | 5,760 | 5,780 | 1,346,100 | 5,780 |
| 2019-12-12 | 5,740 | 5,760 | 5,690 | 5,760 | 522,500 | 5,760 |
| 2019-12-11 | 5,840 | 5,890 | 5,760 | 5,780 | 643,700 | 5,780 |
| 2019-12-10 | 5,750 | 5,870 | 5,750 | 5,840 | 629,100 | 5,840 |
| 2019-12-09 | 5,800 | 5,820 | 5,720 | 5,740 | 877,500 | 5,740 |
| 2019-12-06 | 5,970 | 5,970 | 5,810 | 5,830 | 954,100 | 5,830 |
| 2019-12-05 | 6,000 | 6,000 | 5,920 | 5,950 | 459,200 | 5,950 |
| 2019-12-04 | 6,000 | 6,040 | 5,950 | 6,000 | 592,600 | 6,000 |
| 2019-12-03 | 5,910 | 6,000 | 5,900 | 6,000 | 509,200 | 6,000 |
| 2019-12-02 | 5,980 | 6,030 | 5,970 | 6,000 | 376,800 | 6,000 |
| 2019-11-29 | 5,990 | 5,990 | 5,890 | 5,910 | 541,800 | 5,910 |
| 2019-11-28 | 5,980 | 6,000 | 5,910 | 5,990 | 482,100 | 5,990 |
| 2019-11-27 | 5,900 | 6,000 | 5,890 | 5,980 | 874,200 | 5,980 |
| 2019-11-26 | 5,850 | 5,920 | 5,840 | 5,850 | 741,600 | 5,850 |
| 2019-11-25 | 5,790 | 5,860 | 5,790 | 5,830 | 401,800 | 5,830 |
| 2019-11-22 | 5,760 | 5,850 | 5,760 | 5,790 | 678,000 | 5,790 |
| 2019-11-21 | 5,690 | 5,750 | 5,630 | 5,720 | 678,800 | 5,720 |
| 2019-11-20 | 5,770 | 5,830 | 5,710 | 5,770 | 635,400 | 5,770 |
| 2019-11-19 | 5,770 | 5,830 | 5,760 | 5,800 | 494,800 | 5,800 |
| 2019-11-18 | 5,690 | 5,760 | 5,690 | 5,730 | 423,500 | 5,730 |
| 2019-11-15 | 5,630 | 5,690 | 5,590 | 5,670 | 513,600 | 5,670 |
| 2019-11-14 | 5,640 | 5,690 | 5,610 | 5,640 | 386,800 | 5,640 |
| 2019-11-13 | 5,700 | 5,700 | 5,600 | 5,660 | 452,700 | 5,660 |
| 2019-11-12 | 5,620 | 5,720 | 5,590 | 5,710 | 512,200 | 5,710 |
| 2019-11-11 | 5,670 | 5,730 | 5,590 | 5,630 | 743,500 | 5,630 |
| 2019-11-08 | 5,510 | 5,710 | 5,450 | 5,690 | 1,802,800 | 5,690 |
| 2019-11-07 | 5,350 | 5,410 | 5,330 | 5,410 | 774,600 | 5,410 |
| 2019-11-06 | 5,400 | 5,440 | 5,290 | 5,310 | 1,025,600 | 5,310 |
| 2019-11-05 | 5,420 | 5,490 | 5,400 | 5,440 | 1,051,700 | 5,440 |
| 2019-11-01 | 5,500 | 5,510 | 5,410 | 5,440 | 437,600 | 5,440 |
| 2019-10-31 | 5,490 | 5,520 | 5,430 | 5,500 | 555,800 | 5,500 |
| 2019-10-30 | 5,530 | 5,530 | 5,420 | 5,460 | 554,600 | 5,460 |
| 2019-10-29 | 5,520 | 5,550 | 5,500 | 5,520 | 529,800 | 5,520 |
| 2019-10-28 | 5,510 | 5,510 | 5,450 | 5,470 | 354,700 | 5,470 |
| 2019-10-25 | 5,500 | 5,580 | 5,470 | 5,510 | 726,000 | 5,510 |
| 2019-10-24 | 5,320 | 5,470 | 5,320 | 5,470 | 669,300 | 5,470 |
| 2019-10-23 | 5,340 | 5,350 | 5,210 | 5,280 | 534,700 | 5,280 |
| 2019-10-21 | 5,270 | 5,330 | 5,270 | 5,310 | 268,100 | 5,310 |
| 2019-10-18 | 5,320 | 5,350 | 5,230 | 5,250 | 482,300 | 5,250 |
| 2019-10-17 | 5,310 | 5,380 | 5,310 | 5,320 | 424,400 | 5,320 |
| 2019-10-16 | 5,390 | 5,390 | 5,300 | 5,310 | 549,300 | 5,310 |
| 2019-10-15 | 5,330 | 5,360 | 5,280 | 5,320 | 523,700 | 5,320 |
| 2019-10-11 | 5,260 | 5,280 | 5,150 | 5,240 | 580,600 | 5,240 |
| 2019-10-10 | 5,240 | 5,280 | 5,180 | 5,210 | 409,500 | 5,210 |
| 2019-10-09 | 5,180 | 5,220 | 5,140 | 5,200 | 348,300 | 5,200 |
| 2019-10-08 | 5,230 | 5,290 | 5,180 | 5,230 | 399,000 | 5,230 |
| 2019-10-07 | 5,210 | 5,220 | 5,170 | 5,200 | 261,700 | 5,200 |
| 2019-10-04 | 5,150 | 5,200 | 5,110 | 5,200 | 408,800 | 5,200 |
| 2019-10-03 | 5,150 | 5,170 | 5,090 | 5,140 | 589,000 | 5,140 |
| 2019-10-02 | 5,200 | 5,310 | 5,200 | 5,250 | 560,000 | 5,250 |
| 2019-10-01 | 5,190 | 5,260 | 5,180 | 5,200 | 510,400 | 5,200 |
| 2019-09-30 | 5,080 | 5,140 | 5,060 | 5,140 | 587,600 | 5,140 |
| 2019-09-27 | 5,150 | 5,160 | 5,080 | 5,100 | 524,900 | 5,100 |
| 2019-09-26 | 5,190 | 5,200 | 5,090 | 5,120 | 589,100 | 5,120 |
| 2019-09-25 | 5,200 | 5,250 | 5,170 | 5,200 | 415,400 | 5,200 |
| 2019-09-24 | 5,160 | 5,240 | 5,140 | 5,210 | 500,500 | 5,210 |
| 2019-09-20 | 5,320 | 5,370 | 5,210 | 5,260 | 883,700 | 5,260 |
| 2019-09-19 | 5,250 | 5,280 | 5,180 | 5,260 | 680,800 | 5,260 |
| 2019-09-18 | 5,160 | 5,200 | 5,150 | 5,180 | 580,400 | 5,180 |
| 2019-09-17 | 5,050 | 5,110 | 5,030 | 5,110 | 539,100 | 5,110 |
| 2019-09-13 | 5,020 | 5,110 | 5,000 | 5,050 | 1,265,100 | 5,050 |
| 2019-09-12 | 5,080 | 5,100 | 5,010 | 5,010 | 719,700 | 5,010 |
| 2019-09-11 | 5,050 | 5,100 | 5,000 | 5,050 | 681,800 | 5,050 |
| 2019-09-10 | 5,130 | 5,140 | 5,050 | 5,060 | 486,400 | 5,060 |
| 2019-09-09 | 5,050 | 5,170 | 5,050 | 5,170 | 433,600 | 5,170 |
| 2019-09-06 | 5,110 | 5,120 | 5,050 | 5,060 | 746,000 | 5,060 |
| 2019-09-05 | 5,070 | 5,150 | 5,070 | 5,070 | 888,400 | 5,070 |
| 2019-09-04 | 5,130 | 5,140 | 5,050 | 5,080 | 351,000 | 5,080 |
| 2019-09-03 | 5,050 | 5,100 | 5,030 | 5,080 | 427,500 | 5,080 |
| 2019-09-02 | 5,150 | 5,170 | 5,040 | 5,080 | 535,400 | 5,080 |
| 2019-08-30 | 5,090 | 5,150 | 5,070 | 5,150 | 702,000 | 5,150 |
| 2019-08-29 | 5,030 | 5,050 | 5,000 | 5,020 | 326,800 | 5,020 |
| 2019-08-28 | 5,030 | 5,050 | 4,995 | 5,040 | 494,200 | 5,040 |
| 2019-08-27 | 5,020 | 5,050 | 4,990 | 5,020 | 347,200 | 5,020 |
| 2019-08-26 | 4,865 | 4,970 | 4,865 | 4,950 | 746,500 | 4,950 |
| 2019-08-23 | 4,960 | 5,020 | 4,945 | 4,995 | 525,500 | 4,995 |
| 2019-08-22 | 5,050 | 5,070 | 4,950 | 4,965 | 759,100 | 4,965 |
| 2019-08-21 | 5,000 | 5,100 | 4,960 | 5,090 | 969,900 | 5,090 |
| 2019-08-20 | 5,060 | 5,120 | 5,050 | 5,090 | 534,300 | 5,090 |
| 2019-08-19 | 5,110 | 5,140 | 5,040 | 5,080 | 611,000 | 5,080 |
| 2019-08-16 | 5,010 | 5,100 | 4,995 | 5,090 | 972,700 | 5,090 |
| 2019-08-15 | 4,855 | 5,080 | 4,835 | 5,080 | 1,489,800 | 5,080 |
| 2019-08-14 | 4,845 | 4,935 | 4,825 | 4,925 | 923,600 | 4,925 |
| 2019-08-13 | 4,815 | 4,840 | 4,745 | 4,780 | 852,800 | 4,780 |
| 2019-08-09 | 4,820 | 4,935 | 4,595 | 4,885 | 1,799,500 | 4,885 |
| 2019-08-08 | 4,560 | 4,710 | 4,545 | 4,690 | 829,800 | 4,690 |
| 2019-08-07 | 4,510 | 4,605 | 4,500 | 4,590 | 779,800 | 4,590 |
| 2019-08-06 | 4,480 | 4,550 | 4,445 | 4,505 | 658,800 | 4,505 |
| 2019-08-05 | 4,625 | 4,650 | 4,535 | 4,620 | 951,800 | 4,620 |
| 2019-08-02 | 4,650 | 4,665 | 4,615 | 4,650 | 920,800 | 4,650 |
| 2019-08-01 | 4,755 | 4,760 | 4,680 | 4,730 | 837,300 | 4,730 |
| 2019-07-31 | 4,745 | 4,775 | 4,700 | 4,765 | 708,700 | 4,765 |
| 2019-07-30 | 4,765 | 4,795 | 4,715 | 4,740 | 1,658,600 | 4,740 |
| 2019-07-29 | 4,790 | 4,800 | 4,725 | 4,740 | 606,100 | 4,740 |
| 2019-07-26 | 4,830 | 4,855 | 4,780 | 4,815 | 466,700 | 4,815 |
| 2019-07-25 | 4,835 | 4,855 | 4,795 | 4,825 | 560,100 | 4,825 |
| 2019-07-24 | 4,840 | 4,845 | 4,810 | 4,840 | 444,600 | 4,840 |
| 2019-07-23 | 4,775 | 4,850 | 4,765 | 4,845 | 358,600 | 4,845 |
| 2019-07-22 | 4,775 | 4,810 | 4,760 | 4,795 | 471,200 | 4,795 |
| 2019-07-19 | 4,725 | 4,835 | 4,715 | 4,820 | 690,200 | 4,820 |
| 2019-07-18 | 4,765 | 4,775 | 4,665 | 4,690 | 901,800 | 4,690 |
| 2019-07-17 | 4,755 | 4,810 | 4,735 | 4,780 | 658,300 | 4,780 |
| 2019-07-16 | 4,890 | 4,900 | 4,770 | 4,780 | 698,600 | 4,780 |
| 2019-07-12 | 4,875 | 4,885 | 4,815 | 4,855 | 637,200 | 4,855 |
| 2019-07-11 | 4,900 | 4,905 | 4,825 | 4,840 | 689,900 | 4,840 |
| 2019-07-10 | 5,000 | 5,010 | 4,920 | 4,935 | 658,400 | 4,935 |
| 2019-07-09 | 5,010 | 5,030 | 4,995 | 5,020 | 445,200 | 5,020 |
| 2019-07-08 | 4,980 | 5,000 | 4,940 | 4,955 | 663,200 | 4,955 |
| 2019-07-05 | 5,050 | 5,050 | 4,970 | 4,980 | 493,700 | 4,980 |
| 2019-07-04 | 5,040 | 5,070 | 5,030 | 5,060 | 319,300 | 5,060 |
| 2019-07-03 | 4,995 | 5,060 | 4,990 | 5,030 | 619,700 | 5,030 |
| 2019-07-02 | 4,860 | 5,040 | 4,855 | 5,020 | 1,130,700 | 5,020 |
| 2019-07-01 | 4,845 | 4,860 | 4,800 | 4,835 | 966,000 | 4,835 |
| 2019-06-28 | 4,820 | 4,835 | 4,785 | 4,805 | 961,600 | 4,805 |
| 2019-06-27 | 4,845 | 4,880 | 4,820 | 4,870 | 596,000 | 4,870 |
| 2019-06-26 | 4,850 | 4,895 | 4,810 | 4,865 | 431,800 | 4,865 |
| 2019-06-25 | 4,945 | 5,000 | 4,890 | 4,910 | 527,300 | 4,910 |
| 2019-06-24 | 4,905 | 4,940 | 4,860 | 4,935 | 432,100 | 4,935 |
| 2019-06-21 | 5,000 | 5,030 | 4,890 | 4,930 | 875,100 | 4,930 |
| 2019-06-20 | 4,905 | 4,990 | 4,885 | 4,970 | 768,200 | 4,970 |
| 2019-06-19 | 4,905 | 4,905 | 4,850 | 4,865 | 601,800 | 4,865 |
| 2019-06-18 | 4,940 | 4,970 | 4,855 | 4,870 | 408,600 | 4,870 |
| 2019-06-17 | 4,975 | 4,975 | 4,920 | 4,945 | 428,900 | 4,945 |
| 2019-06-14 | 4,960 | 5,010 | 4,915 | 4,975 | 879,400 | 4,975 |
| 2019-06-13 | 4,955 | 4,965 | 4,895 | 4,945 | 563,200 | 4,945 |
| 2019-06-12 | 4,960 | 5,010 | 4,920 | 4,920 | 577,600 | 4,920 |
| 2019-06-11 | 4,925 | 4,970 | 4,895 | 4,940 | 462,900 | 4,940 |
| 2019-06-10 | 4,965 | 4,985 | 4,920 | 4,935 | 669,100 | 4,935 |
| 2019-06-07 | 4,910 | 4,930 | 4,895 | 4,925 | 369,400 | 4,925 |
| 2019-06-06 | 4,850 | 4,960 | 4,845 | 4,905 | 903,500 | 4,905 |
| 2019-06-05 | 4,820 | 4,885 | 4,820 | 4,875 | 605,200 | 4,875 |
| 2019-06-04 | 4,765 | 4,785 | 4,715 | 4,750 | 869,300 | 4,750 |
| 2019-06-03 | 4,825 | 4,835 | 4,755 | 4,795 | 882,500 | 4,795 |
| 2019-05-31 | 4,950 | 4,990 | 4,855 | 4,875 | 1,069,900 | 4,875 |
| 2019-05-30 | 4,915 | 5,020 | 4,915 | 4,990 | 759,400 | 4,990 |
| 2019-05-29 | 4,915 | 4,980 | 4,895 | 4,955 | 692,000 | 4,955 |
| 2019-05-28 | 4,880 | 4,950 | 4,875 | 4,930 | 831,600 | 4,930 |
| 2019-05-27 | 4,880 | 4,915 | 4,865 | 4,880 | 440,500 | 4,880 |
| 2019-05-24 | 4,860 | 4,890 | 4,745 | 4,860 | 1,131,500 | 4,860 |
| 2019-05-23 | 4,990 | 4,995 | 4,860 | 4,930 | 1,059,700 | 4,930 |
| 2019-05-22 | 4,965 | 5,100 | 4,955 | 5,030 | 724,900 | 5,030 |
| 2019-05-21 | 4,930 | 5,040 | 4,890 | 5,000 | 1,156,200 | 5,000 |
| 2019-05-20 | 5,090 | 5,150 | 4,930 | 4,980 | 1,472,200 | 4,980 |
| 2019-05-17 | 5,100 | 5,170 | 5,090 | 5,090 | 643,600 | 5,090 |
| 2019-05-16 | 5,160 | 5,160 | 5,020 | 5,060 | 955,400 | 5,060 |
| 2019-05-15 | 5,200 | 5,210 | 5,110 | 5,160 | 707,400 | 5,160 |
| 2019-05-14 | 5,110 | 5,260 | 5,100 | 5,220 | 774,000 | 5,220 |
| 2019-05-13 | 5,130 | 5,160 | 5,080 | 5,140 | 564,500 | 5,140 |
| 2019-05-10 | 5,150 | 5,300 | 5,120 | 5,170 | 1,186,400 | 5,170 |
| 2019-05-09 | 5,240 | 5,280 | 5,190 | 5,250 | 774,200 | 5,250 |
| 2019-05-08 | 5,330 | 5,370 | 5,300 | 5,340 | 627,500 | 5,340 |
| 2019-05-07 | 5,520 | 5,550 | 5,390 | 5,410 | 824,100 | 5,410 |
| 2019-04-26 | 5,570 | 5,590 | 5,520 | 5,560 | 457,200 | 5,560 |
| 2019-04-25 | 5,700 | 5,710 | 5,610 | 5,620 | 510,000 | 5,620 |
| 2019-04-24 | 5,580 | 5,770 | 5,580 | 5,680 | 1,079,200 | 5,680 |
| 2019-04-23 | 5,520 | 5,540 | 5,480 | 5,480 | 356,500 | 5,480 |
| 2019-04-22 | 5,480 | 5,540 | 5,440 | 5,450 | 282,300 | 5,450 |
| 2019-04-19 | 5,420 | 5,510 | 5,390 | 5,450 | 583,300 | 5,450 |
| 2019-04-18 | 5,540 | 5,580 | 5,410 | 5,410 | 572,200 | 5,410 |
| 2019-04-17 | 5,580 | 5,610 | 5,520 | 5,520 | 495,800 | 5,520 |
| 2019-04-16 | 5,510 | 5,610 | 5,500 | 5,580 | 605,200 | 5,580 |
| 2019-04-15 | 5,530 | 5,560 | 5,490 | 5,540 | 565,200 | 5,540 |
| 2019-04-12 | 5,580 | 5,580 | 5,460 | 5,490 | 872,500 | 5,490 |
| 2019-04-11 | 5,550 | 5,570 | 5,470 | 5,520 | 603,800 | 5,520 |
| 2019-04-10 | 5,490 | 5,550 | 5,470 | 5,530 | 720,100 | 5,530 |
| 2019-04-09 | 5,450 | 5,510 | 5,450 | 5,500 | 728,200 | 5,500 |
| 2019-04-08 | 5,450 | 5,470 | 5,390 | 5,470 | 645,600 | 5,470 |
| 2019-04-05 | 5,430 | 5,450 | 5,340 | 5,390 | 514,200 | 5,390 |
| 2019-04-04 | 5,370 | 5,430 | 5,350 | 5,430 | 530,000 | 5,430 |
| 2019-04-03 | 5,310 | 5,420 | 5,270 | 5,380 | 754,900 | 5,380 |
| 2019-04-02 | 5,450 | 5,450 | 5,320 | 5,350 | 899,500 | 5,350 |
| 2019-04-01 | 5,420 | 5,430 | 5,330 | 5,390 | 978,300 | 5,390 |
| 2019-03-29 | 5,310 | 5,390 | 5,290 | 5,390 | 887,200 | 5,390 |
| 2019-03-28 | 5,150 | 5,280 | 5,120 | 5,270 | 935,000 | 5,270 |
| 2019-03-27 | 5,200 | 5,300 | 5,200 | 5,250 | 793,000 | 5,250 |
| 2019-03-26 | 5,060 | 5,190 | 5,050 | 5,190 | 952,600 | 5,190 |
| 2019-03-25 | 5,000 | 5,060 | 4,955 | 5,050 | 1,101,300 | 5,050 |
| 2019-03-22 | 5,320 | 5,330 | 5,080 | 5,140 | 1,175,600 | 5,140 |
| 2019-03-20 | 5,370 | 5,380 | 5,230 | 5,270 | 686,300 | 5,270 |
| 2019-03-19 | 5,400 | 5,400 | 5,310 | 5,330 | 491,400 | 5,330 |
| 2019-03-18 | 5,390 | 5,440 | 5,380 | 5,410 | 517,000 | 5,410 |
| 2019-03-15 | 5,360 | 5,370 | 5,300 | 5,340 | 1,207,100 | 5,340 |
| 2019-03-14 | 5,390 | 5,400 | 5,250 | 5,320 | 765,300 | 5,320 |
| 2019-03-13 | 5,390 | 5,440 | 5,350 | 5,390 | 601,900 | 5,390 |
| 2019-03-12 | 5,410 | 5,470 | 5,370 | 5,400 | 710,200 | 5,400 |
| 2019-03-11 | 5,410 | 5,460 | 5,310 | 5,380 | 772,900 | 5,380 |
| 2019-03-08 | 5,350 | 5,430 | 5,270 | 5,350 | 1,757,700 | 5,350 |
| 2019-03-07 | 5,500 | 5,540 | 5,400 | 5,430 | 1,305,200 | 5,430 |
| 2019-03-06 | 5,580 | 5,620 | 5,560 | 5,580 | 681,100 | 5,580 |
| 2019-03-05 | 5,540 | 5,620 | 5,480 | 5,610 | 717,300 | 5,610 |
| 2019-03-04 | 5,620 | 5,620 | 5,530 | 5,590 | 646,000 | 5,590 |
| 2019-03-01 | 5,490 | 5,610 | 5,490 | 5,550 | 716,200 | 5,550 |
| 2019-02-28 | 5,540 | 5,560 | 5,420 | 5,490 | 838,800 | 5,490 |
| 2019-02-27 | 5,410 | 5,520 | 5,410 | 5,470 | 702,300 | 5,470 |
| 2019-02-26 | 5,350 | 5,430 | 5,350 | 5,370 | 708,200 | 5,370 |
| 2019-02-25 | 5,400 | 5,490 | 5,350 | 5,350 | 735,600 | 5,350 |
| 2019-02-22 | 5,390 | 5,400 | 5,330 | 5,380 | 808,600 | 5,380 |
| 2019-02-21 | 5,280 | 5,390 | 5,220 | 5,360 | 1,365,300 | 5,360 |
| 2019-02-20 | 5,240 | 5,290 | 5,180 | 5,270 | 1,008,800 | 5,270 |
| 2019-02-19 | 5,300 | 5,380 | 5,260 | 5,330 | 990,800 | 5,330 |
| 2019-02-18 | 5,080 | 5,300 | 5,030 | 5,260 | 1,847,600 | 5,260 |
| 2019-02-15 | 5,400 | 5,490 | 4,910 | 5,100 | 3,151,000 | 5,100 |
| 2019-02-14 | 5,690 | 5,740 | 5,600 | 5,600 | 703,600 | 5,600 |
| 2019-02-13 | 5,590 | 5,680 | 5,560 | 5,640 | 613,000 | 5,640 |
| 2019-02-12 | 5,480 | 5,650 | 5,460 | 5,590 | 737,600 | 5,590 |
| 2019-02-08 | 5,550 | 5,580 | 5,520 | 5,520 | 923,000 | 5,520 |
| 2019-02-07 | 5,810 | 5,830 | 5,650 | 5,650 | 506,400 | 5,650 |
| 2019-02-06 | 5,890 | 5,890 | 5,830 | 5,840 | 402,300 | 5,840 |
| 2019-02-05 | 5,870 | 5,900 | 5,840 | 5,870 | 425,100 | 5,870 |
| 2019-02-04 | 5,820 | 5,870 | 5,780 | 5,820 | 573,500 | 5,820 |
| 2019-02-01 | 5,740 | 5,800 | 5,700 | 5,790 | 649,000 | 5,790 |
| 2019-01-31 | 5,800 | 5,850 | 5,760 | 5,780 | 775,500 | 5,780 |
| 2019-01-30 | 5,850 | 5,850 | 5,650 | 5,740 | 1,092,900 | 5,740 |
| 2019-01-29 | 5,860 | 5,900 | 5,750 | 5,840 | 1,478,100 | 5,840 |
| 2019-01-28 | 6,440 | 6,480 | 6,390 | 6,420 | 327,700 | 6,420 |
| 2019-01-25 | 6,340 | 6,470 | 6,340 | 6,410 | 458,700 | 6,410 |
| 2019-01-24 | 6,300 | 6,370 | 6,250 | 6,360 | 388,100 | 6,360 |
| 2019-01-23 | 6,230 | 6,350 | 6,230 | 6,320 | 485,700 | 6,320 |
| 2019-01-22 | 6,280 | 6,330 | 6,220 | 6,290 | 474,500 | 6,290 |
| 2019-01-21 | 6,450 | 6,460 | 6,280 | 6,280 | 412,500 | 6,280 |
| 2019-01-18 | 6,360 | 6,430 | 6,330 | 6,410 | 455,600 | 6,410 |
| 2019-01-17 | 6,290 | 6,350 | 6,270 | 6,320 | 506,800 | 6,320 |
| 2019-01-16 | 6,300 | 6,310 | 6,190 | 6,300 | 679,300 | 6,300 |
| 2019-01-15 | 6,020 | 6,200 | 6,020 | 6,200 | 885,700 | 6,200 |
| 2019-01-11 | 6,020 | 6,060 | 5,960 | 5,990 | 974,300 | 5,990 |
| 2019-01-10 | 6,070 | 6,090 | 6,010 | 6,070 | 515,300 | 6,070 |
| 2019-01-09 | 6,120 | 6,160 | 6,070 | 6,120 | 561,400 | 6,120 |
| 2019-01-08 | 6,160 | 6,170 | 6,090 | 6,130 | 532,500 | 6,130 |
| 2019-01-07 | 5,990 | 6,130 | 5,980 | 6,060 | 943,800 | 6,060 |
| 2019-01-04 | 5,770 | 5,910 | 5,730 | 5,890 | 852,900 | 5,890 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→3株
