4911 (株)資生堂 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 | 7,830 | 7,880 | 7,739 | 7,782 | 1,054,000 | 7,782 |
| 2019-12-27 | 7,865 | 7,927 | 7,847 | 7,847 | 974,300 | 7,847 |
| 2019-12-26 | 7,831 | 7,865 | 7,809 | 7,837 | 705,300 | 7,837 |
| 2019-12-25 | 7,860 | 7,901 | 7,855 | 7,855 | 605,800 | 7,855 |
| 2019-12-24 | 7,857 | 7,914 | 7,833 | 7,914 | 684,600 | 7,914 |
| 2019-12-23 | 7,890 | 7,911 | 7,847 | 7,887 | 1,043,800 | 7,887 |
| 2019-12-20 | 7,849 | 7,858 | 7,764 | 7,814 | 1,352,300 | 7,814 |
| 2019-12-19 | 7,949 | 8,022 | 7,826 | 7,856 | 1,740,200 | 7,856 |
| 2019-12-18 | 7,860 | 7,928 | 7,824 | 7,889 | 1,554,100 | 7,889 |
| 2019-12-17 | 7,830 | 7,896 | 7,820 | 7,879 | 1,991,700 | 7,879 |
| 2019-12-16 | 7,699 | 7,908 | 7,684 | 7,830 | 2,701,900 | 7,830 |
| 2019-12-13 | 7,670 | 7,705 | 7,632 | 7,661 | 2,940,600 | 7,661 |
| 2019-12-12 | 7,618 | 7,629 | 7,539 | 7,546 | 1,061,600 | 7,546 |
| 2019-12-11 | 7,625 | 7,660 | 7,590 | 7,618 | 1,333,000 | 7,618 |
| 2019-12-10 | 7,548 | 7,627 | 7,528 | 7,609 | 1,558,600 | 7,609 |
| 2019-12-09 | 7,610 | 7,639 | 7,541 | 7,600 | 1,563,000 | 7,600 |
| 2019-12-06 | 7,572 | 7,633 | 7,521 | 7,594 | 1,517,000 | 7,594 |
| 2019-12-05 | 7,654 | 7,682 | 7,435 | 7,580 | 3,823,100 | 7,580 |
| 2019-12-04 | 7,807 | 7,820 | 7,654 | 7,654 | 3,188,400 | 7,654 |
| 2019-12-03 | 7,850 | 7,945 | 7,816 | 7,931 | 1,230,600 | 7,931 |
| 2019-12-02 | 7,940 | 8,054 | 7,925 | 8,019 | 1,643,400 | 8,019 |
| 2019-11-29 | 7,939 | 7,947 | 7,877 | 7,905 | 1,327,200 | 7,905 |
| 2019-11-28 | 7,918 | 7,937 | 7,873 | 7,882 | 1,006,700 | 7,882 |
| 2019-11-27 | 7,918 | 7,938 | 7,853 | 7,853 | 1,563,700 | 7,853 |
| 2019-11-26 | 7,940 | 8,029 | 7,901 | 7,958 | 2,177,000 | 7,958 |
| 2019-11-25 | 7,850 | 8,011 | 7,786 | 8,000 | 2,033,400 | 8,000 |
| 2019-11-22 | 7,870 | 7,905 | 7,814 | 7,848 | 1,609,300 | 7,848 |
| 2019-11-21 | 8,000 | 8,056 | 7,895 | 7,932 | 2,364,800 | 7,932 |
| 2019-11-20 | 7,998 | 8,023 | 7,984 | 8,001 | 1,411,400 | 8,001 |
| 2019-11-19 | 7,935 | 8,045 | 7,907 | 8,040 | 2,184,300 | 8,040 |
| 2019-11-18 | 7,879 | 7,893 | 7,802 | 7,878 | 1,363,600 | 7,878 |
| 2019-11-15 | 7,951 | 7,998 | 7,857 | 7,905 | 1,619,200 | 7,905 |
| 2019-11-14 | 7,985 | 8,066 | 7,905 | 7,965 | 1,505,400 | 7,965 |
| 2019-11-13 | 8,042 | 8,108 | 7,998 | 8,002 | 1,831,600 | 8,002 |
| 2019-11-12 | 8,098 | 8,175 | 7,998 | 8,036 | 2,586,600 | 8,036 |
| 2019-11-11 | 8,098 | 8,136 | 8,002 | 8,046 | 2,863,400 | 8,046 |
| 2019-11-08 | 8,366 | 8,442 | 8,200 | 8,218 | 7,520,900 | 8,218 |
| 2019-11-07 | 8,880 | 8,985 | 8,864 | 8,966 | 1,465,200 | 8,966 |
| 2019-11-06 | 9,081 | 9,094 | 8,865 | 8,955 | 1,590,800 | 8,955 |
| 2019-11-05 | 8,994 | 9,050 | 8,860 | 9,024 | 1,665,400 | 9,024 |
| 2019-11-01 | 8,896 | 8,923 | 8,731 | 8,907 | 1,697,600 | 8,907 |
| 2019-10-31 | 8,960 | 9,170 | 8,901 | 8,968 | 2,807,300 | 8,968 |
| 2019-10-30 | 8,668 | 8,956 | 8,655 | 8,943 | 2,825,300 | 8,943 |
| 2019-10-29 | 8,616 | 8,762 | 8,580 | 8,601 | 1,479,700 | 8,601 |
| 2019-10-28 | 8,607 | 8,629 | 8,558 | 8,610 | 700,500 | 8,610 |
| 2019-10-25 | 8,572 | 8,613 | 8,522 | 8,612 | 1,009,000 | 8,612 |
| 2019-10-24 | 8,585 | 8,640 | 8,544 | 8,561 | 1,120,500 | 8,561 |
| 2019-10-23 | 8,600 | 8,612 | 8,415 | 8,571 | 1,509,400 | 8,571 |
| 2019-10-21 | 8,572 | 8,636 | 8,533 | 8,563 | 940,000 | 8,563 |
| 2019-10-18 | 8,830 | 8,867 | 8,569 | 8,590 | 2,560,100 | 8,590 |
| 2019-10-17 | 8,765 | 8,885 | 8,727 | 8,867 | 1,628,000 | 8,867 |
| 2019-10-16 | 8,752 | 8,783 | 8,561 | 8,761 | 1,784,300 | 8,761 |
| 2019-10-15 | 8,707 | 8,784 | 8,674 | 8,707 | 1,512,000 | 8,707 |
| 2019-10-11 | 8,667 | 8,668 | 8,552 | 8,590 | 1,366,600 | 8,590 |
| 2019-10-10 | 8,685 | 8,714 | 8,436 | 8,599 | 1,648,900 | 8,599 |
| 2019-10-09 | 8,630 | 8,763 | 8,620 | 8,692 | 1,590,700 | 8,692 |
| 2019-10-08 | 8,651 | 8,720 | 8,572 | 8,702 | 1,405,800 | 8,702 |
| 2019-10-07 | 8,521 | 8,559 | 8,441 | 8,552 | 1,016,600 | 8,552 |
| 2019-10-04 | 8,496 | 8,536 | 8,424 | 8,525 | 912,500 | 8,525 |
| 2019-10-03 | 8,590 | 8,610 | 8,391 | 8,495 | 1,804,300 | 8,495 |
| 2019-10-02 | 8,583 | 8,759 | 8,545 | 8,724 | 1,532,500 | 8,724 |
| 2019-10-01 | 8,651 | 8,698 | 8,581 | 8,589 | 993,500 | 8,589 |
| 2019-09-30 | 8,644 | 8,693 | 8,579 | 8,629 | 1,487,300 | 8,629 |
| 2019-09-27 | 8,816 | 8,944 | 8,694 | 8,778 | 1,603,600 | 8,778 |
| 2019-09-26 | 8,824 | 8,842 | 8,744 | 8,778 | 1,460,100 | 8,778 |
| 2019-09-25 | 8,749 | 8,801 | 8,696 | 8,775 | 1,123,200 | 8,775 |
| 2019-09-24 | 8,794 | 8,880 | 8,718 | 8,752 | 1,432,900 | 8,752 |
| 2019-09-20 | 8,740 | 8,808 | 8,680 | 8,737 | 1,409,600 | 8,737 |
| 2019-09-19 | 8,753 | 8,837 | 8,659 | 8,722 | 1,999,400 | 8,722 |
| 2019-09-18 | 8,745 | 8,830 | 8,694 | 8,745 | 1,119,700 | 8,745 |
| 2019-09-17 | 8,580 | 8,713 | 8,526 | 8,713 | 1,387,000 | 8,713 |
| 2019-09-13 | 8,555 | 8,639 | 8,507 | 8,605 | 2,752,300 | 8,605 |
| 2019-09-12 | 8,251 | 8,455 | 8,240 | 8,421 | 1,992,700 | 8,421 |
| 2019-09-11 | 8,250 | 8,441 | 8,231 | 8,364 | 2,148,000 | 8,364 |
| 2019-09-10 | 8,463 | 8,477 | 8,303 | 8,337 | 2,206,900 | 8,337 |
| 2019-09-09 | 8,612 | 8,635 | 8,550 | 8,598 | 1,499,800 | 8,598 |
| 2019-09-06 | 8,742 | 8,742 | 8,636 | 8,658 | 1,241,000 | 8,658 |
| 2019-09-05 | 8,618 | 8,751 | 8,546 | 8,720 | 1,976,300 | 8,720 |
| 2019-09-04 | 8,680 | 8,707 | 8,525 | 8,525 | 1,565,800 | 8,525 |
| 2019-09-03 | 8,651 | 8,731 | 8,644 | 8,679 | 920,100 | 8,679 |
| 2019-09-02 | 8,744 | 8,770 | 8,668 | 8,678 | 1,050,700 | 8,678 |
| 2019-08-30 | 8,750 | 8,766 | 8,621 | 8,690 | 1,618,700 | 8,690 |
| 2019-08-29 | 8,725 | 8,779 | 8,657 | 8,720 | 1,253,600 | 8,720 |
| 2019-08-28 | 8,620 | 8,808 | 8,611 | 8,770 | 2,475,200 | 8,770 |
| 2019-08-27 | 8,600 | 8,687 | 8,533 | 8,590 | 2,495,700 | 8,590 |
| 2019-08-26 | 8,411 | 8,605 | 8,411 | 8,597 | 2,276,500 | 8,597 |
| 2019-08-23 | 8,561 | 8,692 | 8,531 | 8,649 | 2,751,700 | 8,649 |
| 2019-08-22 | 8,300 | 8,565 | 8,271 | 8,543 | 5,445,000 | 8,543 |
| 2019-08-21 | 8,038 | 8,168 | 8,030 | 8,094 | 2,500,400 | 8,094 |
| 2019-08-20 | 8,050 | 8,109 | 7,995 | 8,099 | 2,106,000 | 8,099 |
| 2019-08-19 | 7,976 | 7,990 | 7,867 | 7,905 | 979,100 | 7,905 |
| 2019-08-16 | 7,945 | 7,967 | 7,846 | 7,921 | 1,406,200 | 7,921 |
| 2019-08-15 | 7,877 | 7,976 | 7,877 | 7,966 | 1,843,700 | 7,966 |
| 2019-08-14 | 8,010 | 8,030 | 7,914 | 7,987 | 2,623,200 | 7,987 |
| 2019-08-13 | 7,878 | 7,952 | 7,787 | 7,899 | 3,288,300 | 7,899 |
| 2019-08-09 | 8,100 | 8,139 | 7,756 | 7,850 | 8,489,300 | 7,850 |
| 2019-08-08 | 7,190 | 7,301 | 7,152 | 7,260 | 2,149,100 | 7,260 |
| 2019-08-07 | 7,209 | 7,228 | 7,072 | 7,108 | 2,108,700 | 7,108 |
| 2019-08-06 | 6,955 | 7,226 | 6,900 | 7,181 | 2,965,400 | 7,181 |
| 2019-08-05 | 7,340 | 7,340 | 7,003 | 7,105 | 3,448,100 | 7,105 |
| 2019-08-02 | 7,565 | 7,623 | 7,386 | 7,396 | 3,685,900 | 7,396 |
| 2019-08-01 | 7,945 | 7,945 | 7,681 | 7,706 | 3,486,100 | 7,706 |
| 2019-07-31 | 8,075 | 8,151 | 8,046 | 8,046 | 1,680,900 | 8,046 |
| 2019-07-30 | 8,149 | 8,208 | 8,140 | 8,178 | 817,200 | 8,178 |
| 2019-07-29 | 8,063 | 8,168 | 8,037 | 8,125 | 933,000 | 8,125 |
| 2019-07-26 | 8,100 | 8,150 | 8,051 | 8,072 | 807,900 | 8,072 |
| 2019-07-25 | 8,101 | 8,211 | 8,091 | 8,102 | 943,300 | 8,102 |
| 2019-07-24 | 8,064 | 8,105 | 7,993 | 8,097 | 1,202,700 | 8,097 |
| 2019-07-23 | 7,951 | 8,125 | 7,918 | 8,068 | 1,142,500 | 8,068 |
| 2019-07-22 | 8,045 | 8,070 | 7,893 | 7,970 | 2,074,600 | 7,970 |
| 2019-07-19 | 8,045 | 8,170 | 7,969 | 8,127 | 1,867,300 | 8,127 |
| 2019-07-18 | 8,172 | 8,275 | 8,030 | 8,030 | 2,033,800 | 8,030 |
| 2019-07-17 | 8,175 | 8,231 | 8,050 | 8,154 | 1,587,000 | 8,154 |
| 2019-07-16 | 8,229 | 8,335 | 8,220 | 8,251 | 1,351,200 | 8,251 |
| 2019-07-12 | 8,200 | 8,232 | 8,161 | 8,226 | 1,290,800 | 8,226 |
| 2019-07-11 | 8,129 | 8,174 | 8,087 | 8,144 | 818,700 | 8,144 |
| 2019-07-10 | 8,045 | 8,148 | 8,020 | 8,124 | 1,336,900 | 8,124 |
| 2019-07-09 | 8,126 | 8,196 | 8,085 | 8,107 | 1,233,100 | 8,107 |
| 2019-07-08 | 8,100 | 8,144 | 8,068 | 8,095 | 1,369,200 | 8,095 |
| 2019-07-05 | 8,142 | 8,165 | 8,094 | 8,161 | 1,251,300 | 8,161 |
| 2019-07-04 | 8,064 | 8,198 | 8,052 | 8,172 | 1,628,900 | 8,172 |
| 2019-07-03 | 8,142 | 8,143 | 7,991 | 8,005 | 2,195,400 | 8,005 |
| 2019-07-02 | 8,244 | 8,299 | 8,121 | 8,142 | 2,155,000 | 8,142 |
| 2019-07-01 | 8,280 | 8,348 | 8,223 | 8,308 | 1,947,400 | 8,308 |
| 2019-06-28 | 8,124 | 8,164 | 8,067 | 8,121 | 2,136,700 | 8,121 |
| 2019-06-27 | 8,215 | 8,257 | 8,058 | 8,231 | 1,842,000 | 8,231 |
| 2019-06-26 | 8,351 | 8,406 | 8,192 | 8,214 | 1,944,700 | 8,214 |
| 2019-06-25 | 8,420 | 8,506 | 8,388 | 8,420 | 1,239,100 | 8,420 |
| 2019-06-24 | 8,481 | 8,560 | 8,337 | 8,473 | 1,359,900 | 8,473 |
| 2019-06-21 | 8,634 | 8,637 | 8,296 | 8,464 | 3,482,900 | 8,464 |
| 2019-06-20 | 8,700 | 8,733 | 8,660 | 8,729 | 1,557,900 | 8,729 |
| 2019-06-19 | 8,720 | 8,755 | 8,618 | 8,684 | 1,733,900 | 8,684 |
| 2019-06-18 | 8,509 | 8,647 | 8,506 | 8,586 | 1,471,700 | 8,586 |
| 2019-06-17 | 8,515 | 8,648 | 8,461 | 8,553 | 1,684,600 | 8,553 |
| 2019-06-14 | 8,431 | 8,520 | 8,309 | 8,520 | 2,059,500 | 8,520 |
| 2019-06-13 | 8,354 | 8,472 | 8,345 | 8,438 | 2,030,900 | 8,438 |
| 2019-06-12 | 8,415 | 8,455 | 8,340 | 8,348 | 1,662,800 | 8,348 |
| 2019-06-11 | 8,352 | 8,470 | 8,300 | 8,455 | 1,842,000 | 8,455 |
| 2019-06-10 | 8,105 | 8,358 | 8,069 | 8,358 | 3,231,200 | 8,358 |
| 2019-06-07 | 8,000 | 8,046 | 7,916 | 7,955 | 1,335,900 | 7,955 |
| 2019-06-06 | 7,848 | 7,928 | 7,838 | 7,910 | 1,715,100 | 7,910 |
| 2019-06-05 | 7,872 | 7,909 | 7,751 | 7,805 | 1,734,700 | 7,805 |
| 2019-06-04 | 7,787 | 7,860 | 7,677 | 7,736 | 1,450,500 | 7,736 |
| 2019-06-03 | 7,688 | 7,827 | 7,655 | 7,787 | 1,554,400 | 7,787 |
| 2019-05-31 | 7,895 | 7,970 | 7,815 | 7,833 | 1,958,900 | 7,833 |
| 2019-05-30 | 7,955 | 7,957 | 7,750 | 7,875 | 2,454,200 | 7,875 |
| 2019-05-29 | 8,297 | 8,303 | 8,038 | 8,051 | 2,407,800 | 8,051 |
| 2019-05-28 | 8,231 | 8,360 | 8,188 | 8,354 | 2,645,500 | 8,354 |
| 2019-05-27 | 8,340 | 8,346 | 8,252 | 8,271 | 969,100 | 8,271 |
| 2019-05-24 | 8,390 | 8,392 | 8,248 | 8,309 | 1,694,000 | 8,309 |
| 2019-05-23 | 8,489 | 8,613 | 8,388 | 8,436 | 1,762,100 | 8,436 |
| 2019-05-22 | 8,411 | 8,543 | 8,385 | 8,502 | 1,867,800 | 8,502 |
| 2019-05-21 | 8,321 | 8,368 | 8,213 | 8,337 | 1,480,700 | 8,337 |
| 2019-05-20 | 8,332 | 8,498 | 8,323 | 8,400 | 1,744,300 | 8,400 |
| 2019-05-17 | 8,297 | 8,340 | 8,198 | 8,290 | 2,304,500 | 8,290 |
| 2019-05-16 | 8,501 | 8,552 | 8,154 | 8,189 | 3,724,900 | 8,189 |
| 2019-05-15 | 8,338 | 8,629 | 8,250 | 8,628 | 2,839,300 | 8,628 |
| 2019-05-14 | 8,147 | 8,429 | 8,145 | 8,391 | 2,872,500 | 8,391 |
| 2019-05-13 | 8,353 | 8,371 | 8,157 | 8,222 | 2,422,500 | 8,222 |
| 2019-05-10 | 8,381 | 8,529 | 8,337 | 8,430 | 2,495,300 | 8,430 |
| 2019-05-09 | 8,509 | 8,598 | 8,409 | 8,439 | 2,296,100 | 8,439 |
| 2019-05-08 | 8,685 | 8,697 | 8,465 | 8,505 | 2,781,700 | 8,505 |
| 2019-05-07 | 8,850 | 8,905 | 8,618 | 8,830 | 3,651,100 | 8,830 |
| 2019-04-26 | 8,545 | 8,723 | 8,522 | 8,718 | 2,086,900 | 8,718 |
| 2019-04-25 | 8,620 | 8,627 | 8,540 | 8,610 | 1,837,600 | 8,610 |
| 2019-04-24 | 8,470 | 8,538 | 8,466 | 8,525 | 2,973,000 | 8,525 |
| 2019-04-23 | 8,403 | 8,442 | 8,310 | 8,378 | 1,724,800 | 8,378 |
| 2019-04-22 | 8,394 | 8,470 | 8,337 | 8,403 | 1,723,100 | 8,403 |
| 2019-04-19 | 8,370 | 8,482 | 8,356 | 8,374 | 1,562,400 | 8,374 |
| 2019-04-18 | 8,341 | 8,355 | 8,294 | 8,317 | 1,686,100 | 8,317 |
| 2019-04-17 | 8,225 | 8,312 | 8,213 | 8,272 | 1,780,400 | 8,272 |
| 2019-04-16 | 8,118 | 8,204 | 8,110 | 8,138 | 1,251,700 | 8,138 |
| 2019-04-15 | 8,124 | 8,200 | 8,099 | 8,152 | 1,596,300 | 8,152 |
| 2019-04-12 | 8,140 | 8,150 | 7,954 | 7,999 | 1,959,100 | 7,999 |
| 2019-04-11 | 7,893 | 8,084 | 7,891 | 8,076 | 2,083,900 | 8,076 |
| 2019-04-10 | 7,940 | 8,002 | 7,921 | 7,962 | 1,324,200 | 7,962 |
| 2019-04-09 | 7,940 | 7,999 | 7,877 | 7,999 | 1,181,200 | 7,999 |
| 2019-04-08 | 7,887 | 7,979 | 7,851 | 7,953 | 1,296,600 | 7,953 |
| 2019-04-05 | 7,980 | 7,990 | 7,800 | 7,840 | 1,528,200 | 7,840 |
| 2019-04-04 | 7,809 | 7,910 | 7,753 | 7,896 | 1,293,200 | 7,896 |
| 2019-04-03 | 7,777 | 7,835 | 7,666 | 7,802 | 2,024,500 | 7,802 |
| 2019-04-02 | 8,099 | 8,099 | 7,682 | 7,742 | 3,081,700 | 7,742 |
| 2019-04-01 | 8,030 | 8,123 | 7,928 | 7,975 | 2,962,300 | 7,975 |
| 2019-03-29 | 7,980 | 8,020 | 7,962 | 7,987 | 1,541,300 | 7,987 |
| 2019-03-28 | 7,971 | 7,986 | 7,880 | 7,926 | 1,629,700 | 7,926 |
| 2019-03-27 | 7,909 | 7,977 | 7,891 | 7,971 | 2,201,800 | 7,971 |
| 2019-03-26 | 7,879 | 7,973 | 7,864 | 7,905 | 2,675,600 | 7,905 |
| 2019-03-25 | 7,838 | 7,870 | 7,780 | 7,808 | 1,869,900 | 7,808 |
| 2019-03-22 | 7,922 | 8,011 | 7,884 | 8,002 | 2,023,100 | 8,002 |
| 2019-03-20 | 7,945 | 7,983 | 7,892 | 7,937 | 1,369,500 | 7,937 |
| 2019-03-19 | 7,926 | 7,983 | 7,848 | 7,946 | 1,553,000 | 7,946 |
| 2019-03-18 | 7,797 | 8,013 | 7,769 | 7,992 | 2,615,100 | 7,992 |
| 2019-03-15 | 7,700 | 7,817 | 7,658 | 7,754 | 2,370,200 | 7,754 |
| 2019-03-14 | 7,718 | 7,746 | 7,631 | 7,655 | 1,396,800 | 7,655 |
| 2019-03-13 | 7,720 | 7,840 | 7,602 | 7,671 | 1,726,100 | 7,671 |
| 2019-03-12 | 7,790 | 7,791 | 7,731 | 7,748 | 1,601,000 | 7,748 |
| 2019-03-11 | 7,813 | 7,840 | 7,703 | 7,734 | 1,412,800 | 7,734 |
| 2019-03-08 | 7,666 | 7,746 | 7,629 | 7,684 | 2,434,500 | 7,684 |
| 2019-03-07 | 7,799 | 7,828 | 7,726 | 7,746 | 2,264,600 | 7,746 |
| 2019-03-06 | 7,775 | 7,790 | 7,670 | 7,759 | 1,881,600 | 7,759 |
| 2019-03-05 | 7,700 | 7,758 | 7,647 | 7,725 | 2,040,100 | 7,725 |
| 2019-03-04 | 7,726 | 7,755 | 7,610 | 7,663 | 2,061,300 | 7,663 |
| 2019-03-01 | 7,438 | 7,649 | 7,418 | 7,613 | 3,343,000 | 7,613 |
| 2019-02-28 | 7,450 | 7,490 | 7,330 | 7,348 | 3,258,000 | 7,348 |
| 2019-02-27 | 7,662 | 7,723 | 7,556 | 7,564 | 3,547,200 | 7,564 |
| 2019-02-26 | 7,370 | 7,572 | 7,360 | 7,439 | 2,938,000 | 7,439 |
| 2019-02-25 | 7,325 | 7,420 | 7,305 | 7,331 | 1,879,800 | 7,331 |
| 2019-02-22 | 7,160 | 7,298 | 7,160 | 7,291 | 1,895,600 | 7,291 |
| 2019-02-21 | 7,165 | 7,219 | 7,091 | 7,174 | 2,078,000 | 7,174 |
| 2019-02-20 | 7,238 | 7,286 | 7,144 | 7,215 | 1,672,200 | 7,215 |
| 2019-02-19 | 7,293 | 7,324 | 7,177 | 7,208 | 1,394,700 | 7,208 |
| 2019-02-18 | 7,250 | 7,320 | 7,144 | 7,254 | 1,846,800 | 7,254 |
| 2019-02-15 | 7,200 | 7,250 | 7,085 | 7,111 | 2,024,700 | 7,111 |
| 2019-02-14 | 7,324 | 7,417 | 7,162 | 7,186 | 2,784,900 | 7,186 |
| 2019-02-13 | 6,920 | 7,321 | 6,902 | 7,239 | 3,965,000 | 7,239 |
| 2019-02-12 | 6,900 | 7,050 | 6,790 | 6,912 | 4,733,500 | 6,912 |
| 2019-02-08 | 7,050 | 7,159 | 6,975 | 7,017 | 2,612,200 | 7,017 |
| 2019-02-07 | 7,161 | 7,273 | 7,109 | 7,200 | 3,029,000 | 7,200 |
| 2019-02-06 | 7,083 | 7,387 | 7,072 | 7,122 | 5,452,600 | 7,122 |
| 2019-02-05 | 6,800 | 6,890 | 6,788 | 6,811 | 2,410,700 | 6,811 |
| 2019-02-04 | 6,650 | 6,775 | 6,630 | 6,731 | 2,088,700 | 6,731 |
| 2019-02-01 | 6,483 | 6,678 | 6,470 | 6,653 | 3,065,500 | 6,653 |
| 2019-01-31 | 6,410 | 6,496 | 6,377 | 6,475 | 3,045,000 | 6,475 |
| 2019-01-30 | 6,290 | 6,321 | 6,246 | 6,279 | 1,694,700 | 6,279 |
| 2019-01-29 | 6,335 | 6,380 | 6,206 | 6,296 | 1,753,200 | 6,296 |
| 2019-01-28 | 6,265 | 6,425 | 6,214 | 6,337 | 2,196,500 | 6,337 |
| 2019-01-25 | 6,081 | 6,333 | 6,056 | 6,310 | 3,236,000 | 6,310 |
| 2019-01-24 | 6,008 | 6,127 | 5,965 | 6,121 | 2,575,600 | 6,121 |
| 2019-01-23 | 6,150 | 6,213 | 6,026 | 6,032 | 3,173,900 | 6,032 |
| 2019-01-22 | 6,360 | 6,405 | 6,201 | 6,240 | 2,189,900 | 6,240 |
| 2019-01-21 | 6,314 | 6,370 | 6,296 | 6,328 | 2,183,700 | 6,328 |
| 2019-01-18 | 6,285 | 6,390 | 6,194 | 6,237 | 2,814,800 | 6,237 |
| 2019-01-17 | 6,127 | 6,256 | 6,125 | 6,244 | 3,513,200 | 6,244 |
| 2019-01-16 | 6,000 | 6,093 | 5,922 | 6,082 | 4,793,700 | 6,082 |
| 2019-01-15 | 6,001 | 6,269 | 5,992 | 6,231 | 3,239,100 | 6,231 |
| 2019-01-11 | 6,101 | 6,228 | 6,016 | 6,070 | 4,087,100 | 6,070 |
| 2019-01-10 | 6,284 | 6,350 | 6,127 | 6,148 | 3,691,900 | 6,148 |
| 2019-01-09 | 6,419 | 6,441 | 6,296 | 6,411 | 3,001,800 | 6,411 |
| 2019-01-08 | 6,553 | 6,614 | 6,315 | 6,330 | 3,459,100 | 6,330 |
| 2019-01-07 | 6,752 | 6,878 | 6,517 | 6,526 | 3,213,100 | 6,526 |
| 2019-01-04 | 6,600 | 6,600 | 6,306 | 6,516 | 3,736,600 | 6,516 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
