4919 (株)ミルボン 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 | 6,230 | 6,260 | 6,200 | 6,200 | 25,800 | 6,200 |
| 2019-12-27 | 6,300 | 6,300 | 6,200 | 6,230 | 72,800 | 6,230 |
| 2019-12-26 | 6,240 | 6,340 | 6,220 | 6,330 | 160,700 | 6,330 |
| 2019-12-25 | 6,270 | 6,290 | 6,210 | 6,240 | 68,900 | 6,240 |
| 2019-12-24 | 6,280 | 6,340 | 6,270 | 6,290 | 44,600 | 6,290 |
| 2019-12-23 | 6,250 | 6,310 | 6,220 | 6,300 | 57,200 | 6,300 |
| 2019-12-20 | 6,260 | 6,260 | 6,180 | 6,220 | 46,000 | 6,220 |
| 2019-12-19 | 6,250 | 6,260 | 6,190 | 6,230 | 33,100 | 6,230 |
| 2019-12-18 | 6,200 | 6,220 | 6,180 | 6,210 | 32,300 | 6,210 |
| 2019-12-17 | 6,150 | 6,250 | 6,130 | 6,250 | 51,100 | 6,250 |
| 2019-12-16 | 6,100 | 6,190 | 6,090 | 6,140 | 96,200 | 6,140 |
| 2019-12-13 | 6,090 | 6,130 | 6,030 | 6,070 | 88,400 | 6,070 |
| 2019-12-12 | 6,130 | 6,130 | 6,080 | 6,090 | 39,800 | 6,090 |
| 2019-12-11 | 6,180 | 6,180 | 6,130 | 6,130 | 33,600 | 6,130 |
| 2019-12-10 | 6,160 | 6,280 | 6,160 | 6,210 | 50,300 | 6,210 |
| 2019-12-09 | 6,200 | 6,200 | 6,150 | 6,180 | 29,800 | 6,180 |
| 2019-12-06 | 6,210 | 6,210 | 6,160 | 6,180 | 29,700 | 6,180 |
| 2019-12-05 | 6,260 | 6,260 | 6,170 | 6,200 | 32,800 | 6,200 |
| 2019-12-04 | 6,220 | 6,270 | 6,180 | 6,270 | 30,300 | 6,270 |
| 2019-12-03 | 6,260 | 6,270 | 6,210 | 6,270 | 53,100 | 6,270 |
| 2019-12-02 | 6,320 | 6,390 | 6,300 | 6,310 | 36,700 | 6,310 |
| 2019-11-29 | 6,390 | 6,440 | 6,280 | 6,320 | 40,700 | 6,320 |
| 2019-11-28 | 6,350 | 6,390 | 6,310 | 6,390 | 23,300 | 6,390 |
| 2019-11-27 | 6,290 | 6,380 | 6,290 | 6,330 | 53,200 | 6,330 |
| 2019-11-26 | 6,260 | 6,370 | 6,240 | 6,340 | 68,500 | 6,340 |
| 2019-11-25 | 6,090 | 6,250 | 6,090 | 6,230 | 68,000 | 6,230 |
| 2019-11-22 | 6,000 | 6,100 | 5,980 | 6,090 | 48,500 | 6,090 |
| 2019-11-21 | 5,930 | 5,980 | 5,900 | 5,970 | 48,400 | 5,970 |
| 2019-11-20 | 5,940 | 5,980 | 5,910 | 5,940 | 63,100 | 5,940 |
| 2019-11-19 | 5,970 | 6,030 | 5,950 | 6,010 | 44,600 | 6,010 |
| 2019-11-18 | 5,850 | 5,910 | 5,820 | 5,910 | 33,500 | 5,910 |
| 2019-11-15 | 5,800 | 5,860 | 5,790 | 5,860 | 29,200 | 5,860 |
| 2019-11-14 | 5,800 | 5,850 | 5,740 | 5,770 | 29,600 | 5,770 |
| 2019-11-13 | 5,710 | 5,860 | 5,690 | 5,830 | 67,700 | 5,830 |
| 2019-11-12 | 5,720 | 5,770 | 5,690 | 5,720 | 42,500 | 5,720 |
| 2019-11-11 | 5,660 | 5,810 | 5,660 | 5,720 | 86,900 | 5,720 |
| 2019-11-08 | 5,920 | 5,960 | 5,790 | 5,810 | 99,300 | 5,810 |
| 2019-11-07 | 5,930 | 6,000 | 5,910 | 5,970 | 75,500 | 5,970 |
| 2019-11-06 | 5,950 | 6,000 | 5,900 | 5,930 | 73,800 | 5,930 |
| 2019-11-05 | 6,000 | 6,000 | 5,900 | 5,920 | 68,500 | 5,920 |
| 2019-11-01 | 5,940 | 6,020 | 5,940 | 6,000 | 58,200 | 6,000 |
| 2019-10-31 | 6,050 | 6,150 | 5,900 | 5,960 | 99,900 | 5,960 |
| 2019-10-30 | 5,830 | 6,160 | 5,800 | 6,150 | 155,400 | 6,150 |
| 2019-10-29 | 5,680 | 6,500 | 5,630 | 5,770 | 410,500 | 5,770 |
| 2019-10-28 | 5,600 | 5,620 | 5,460 | 5,500 | 75,700 | 5,500 |
| 2019-10-25 | 5,590 | 5,640 | 5,590 | 5,640 | 48,700 | 5,640 |
| 2019-10-24 | 5,580 | 5,590 | 5,540 | 5,550 | 53,600 | 5,550 |
| 2019-10-23 | 5,540 | 5,570 | 5,470 | 5,570 | 29,900 | 5,570 |
| 2019-10-21 | 5,560 | 5,590 | 5,510 | 5,530 | 19,000 | 5,530 |
| 2019-10-18 | 5,570 | 5,630 | 5,550 | 5,550 | 33,300 | 5,550 |
| 2019-10-17 | 5,580 | 5,590 | 5,530 | 5,540 | 36,700 | 5,540 |
| 2019-10-16 | 5,670 | 5,690 | 5,580 | 5,600 | 47,300 | 5,600 |
| 2019-10-15 | 5,600 | 5,670 | 5,580 | 5,650 | 77,100 | 5,650 |
| 2019-10-11 | 5,490 | 5,540 | 5,430 | 5,530 | 45,100 | 5,530 |
| 2019-10-10 | 5,440 | 5,480 | 5,330 | 5,470 | 36,100 | 5,470 |
| 2019-10-09 | 5,440 | 5,480 | 5,400 | 5,420 | 72,400 | 5,420 |
| 2019-10-08 | 5,550 | 5,600 | 5,480 | 5,500 | 66,700 | 5,500 |
| 2019-10-07 | 5,460 | 5,550 | 5,450 | 5,550 | 45,700 | 5,550 |
| 2019-10-04 | 5,400 | 5,470 | 5,380 | 5,450 | 58,600 | 5,450 |
| 2019-10-03 | 5,300 | 5,430 | 5,300 | 5,390 | 71,300 | 5,390 |
| 2019-10-02 | 5,320 | 5,470 | 5,300 | 5,440 | 74,000 | 5,440 |
| 2019-10-01 | 5,330 | 5,370 | 5,270 | 5,350 | 56,100 | 5,350 |
| 2019-09-30 | 5,270 | 5,380 | 5,270 | 5,320 | 73,100 | 5,320 |
| 2019-09-27 | 5,280 | 5,360 | 5,250 | 5,330 | 71,800 | 5,330 |
| 2019-09-26 | 5,380 | 5,380 | 5,250 | 5,270 | 75,900 | 5,270 |
| 2019-09-25 | 5,290 | 5,390 | 5,280 | 5,350 | 63,600 | 5,350 |
| 2019-09-24 | 5,230 | 5,290 | 5,210 | 5,230 | 46,900 | 5,230 |
| 2019-09-20 | 5,310 | 5,350 | 5,230 | 5,230 | 63,000 | 5,230 |
| 2019-09-19 | 5,130 | 5,300 | 5,130 | 5,290 | 94,800 | 5,290 |
| 2019-09-18 | 5,090 | 5,140 | 5,080 | 5,120 | 59,200 | 5,120 |
| 2019-09-17 | 5,010 | 5,090 | 5,000 | 5,040 | 93,500 | 5,040 |
| 2019-09-13 | 5,020 | 5,050 | 4,960 | 4,985 | 134,900 | 4,985 |
| 2019-09-12 | 5,010 | 5,040 | 4,965 | 4,985 | 80,600 | 4,985 |
| 2019-09-11 | 4,920 | 5,030 | 4,885 | 4,980 | 157,600 | 4,980 |
| 2019-09-10 | 5,070 | 5,070 | 4,910 | 4,920 | 101,400 | 4,920 |
| 2019-09-09 | 4,995 | 5,100 | 4,950 | 5,050 | 74,700 | 5,050 |
| 2019-09-06 | 5,060 | 5,080 | 4,985 | 4,995 | 55,100 | 4,995 |
| 2019-09-05 | 5,040 | 5,100 | 5,040 | 5,060 | 68,000 | 5,060 |
| 2019-09-04 | 5,100 | 5,100 | 4,990 | 4,990 | 122,700 | 4,990 |
| 2019-09-03 | 5,140 | 5,160 | 5,090 | 5,140 | 35,500 | 5,140 |
| 2019-09-02 | 5,170 | 5,220 | 5,140 | 5,150 | 33,600 | 5,150 |
| 2019-08-30 | 5,240 | 5,240 | 5,160 | 5,200 | 54,200 | 5,200 |
| 2019-08-29 | 5,270 | 5,270 | 5,120 | 5,180 | 52,600 | 5,180 |
| 2019-08-28 | 5,210 | 5,260 | 5,210 | 5,260 | 35,900 | 5,260 |
| 2019-08-27 | 5,210 | 5,260 | 5,170 | 5,210 | 47,400 | 5,210 |
| 2019-08-26 | 5,050 | 5,210 | 5,030 | 5,170 | 77,200 | 5,170 |
| 2019-08-23 | 5,150 | 5,150 | 5,100 | 5,130 | 54,100 | 5,130 |
| 2019-08-22 | 5,190 | 5,190 | 5,100 | 5,130 | 35,000 | 5,130 |
| 2019-08-21 | 5,130 | 5,160 | 5,090 | 5,130 | 23,600 | 5,130 |
| 2019-08-20 | 5,120 | 5,210 | 5,120 | 5,200 | 35,700 | 5,200 |
| 2019-08-19 | 5,160 | 5,170 | 5,100 | 5,120 | 23,000 | 5,120 |
| 2019-08-16 | 5,140 | 5,170 | 5,120 | 5,130 | 26,000 | 5,130 |
| 2019-08-15 | 5,140 | 5,190 | 5,110 | 5,170 | 39,400 | 5,170 |
| 2019-08-14 | 5,290 | 5,320 | 5,270 | 5,300 | 47,300 | 5,300 |
| 2019-08-13 | 5,160 | 5,230 | 5,130 | 5,220 | 63,100 | 5,220 |
| 2019-08-09 | 5,150 | 5,270 | 5,150 | 5,240 | 59,500 | 5,240 |
| 2019-08-08 | 5,050 | 5,170 | 5,050 | 5,120 | 46,100 | 5,120 |
| 2019-08-07 | 5,050 | 5,140 | 4,975 | 5,050 | 66,900 | 5,050 |
| 2019-08-06 | 4,950 | 5,040 | 4,845 | 5,030 | 107,000 | 5,030 |
| 2019-08-05 | 5,330 | 5,330 | 4,975 | 5,050 | 193,000 | 5,050 |
| 2019-08-02 | 5,520 | 5,670 | 5,450 | 5,470 | 114,900 | 5,470 |
| 2019-08-01 | 5,500 | 5,660 | 5,140 | 5,620 | 178,300 | 5,620 |
| 2019-07-31 | 5,400 | 5,450 | 5,340 | 5,340 | 99,900 | 5,340 |
| 2019-07-30 | 5,600 | 5,650 | 5,460 | 5,500 | 156,200 | 5,500 |
| 2019-07-29 | 5,530 | 5,600 | 5,500 | 5,600 | 42,700 | 5,600 |
| 2019-07-26 | 5,530 | 5,560 | 5,500 | 5,530 | 32,300 | 5,530 |
| 2019-07-25 | 5,510 | 5,590 | 5,510 | 5,520 | 50,400 | 5,520 |
| 2019-07-24 | 5,500 | 5,530 | 5,440 | 5,470 | 51,100 | 5,470 |
| 2019-07-23 | 5,420 | 5,530 | 5,420 | 5,500 | 30,900 | 5,500 |
| 2019-07-22 | 5,440 | 5,500 | 5,390 | 5,450 | 52,300 | 5,450 |
| 2019-07-19 | 5,350 | 5,510 | 5,350 | 5,480 | 59,200 | 5,480 |
| 2019-07-18 | 5,390 | 5,450 | 5,300 | 5,300 | 74,400 | 5,300 |
| 2019-07-17 | 5,440 | 5,510 | 5,430 | 5,470 | 37,100 | 5,470 |
| 2019-07-16 | 5,440 | 5,500 | 5,420 | 5,460 | 41,300 | 5,460 |
| 2019-07-12 | 5,460 | 5,540 | 5,430 | 5,430 | 32,900 | 5,430 |
| 2019-07-11 | 5,520 | 5,580 | 5,510 | 5,510 | 36,300 | 5,510 |
| 2019-07-10 | 5,400 | 5,490 | 5,400 | 5,470 | 61,500 | 5,470 |
| 2019-07-09 | 5,440 | 5,500 | 5,410 | 5,430 | 40,400 | 5,430 |
| 2019-07-08 | 5,520 | 5,550 | 5,370 | 5,440 | 77,000 | 5,440 |
| 2019-07-05 | 5,420 | 5,480 | 5,410 | 5,470 | 67,000 | 5,470 |
| 2019-07-04 | 5,230 | 5,360 | 5,230 | 5,320 | 66,000 | 5,320 |
| 2019-07-03 | 5,190 | 5,200 | 5,140 | 5,200 | 45,100 | 5,200 |
| 2019-07-02 | 5,250 | 5,300 | 5,190 | 5,220 | 50,200 | 5,220 |
| 2019-07-01 | 5,320 | 5,330 | 5,220 | 5,300 | 50,400 | 5,300 |
| 2019-06-28 | 5,140 | 5,250 | 5,140 | 5,220 | 48,600 | 5,220 |
| 2019-06-27 | 5,050 | 5,150 | 5,030 | 5,140 | 35,700 | 5,140 |
| 2019-06-26 | 5,120 | 5,140 | 5,020 | 5,040 | 51,100 | 5,040 |
| 2019-06-25 | 5,190 | 5,310 | 5,150 | 5,160 | 122,100 | 5,160 |
| 2019-06-24 | 5,300 | 5,300 | 5,200 | 5,220 | 35,500 | 5,220 |
| 2019-06-21 | 5,380 | 5,380 | 5,260 | 5,300 | 51,100 | 5,300 |
| 2019-06-20 | 5,330 | 5,420 | 5,320 | 5,360 | 36,800 | 5,360 |
| 2019-06-19 | 5,360 | 5,380 | 5,260 | 5,280 | 50,100 | 5,280 |
| 2019-06-18 | 5,270 | 5,350 | 5,250 | 5,290 | 49,200 | 5,290 |
| 2019-06-17 | 5,290 | 5,320 | 5,240 | 5,270 | 41,500 | 5,270 |
| 2019-06-14 | 5,330 | 5,390 | 5,250 | 5,290 | 76,900 | 5,290 |
| 2019-06-13 | 5,370 | 5,430 | 5,340 | 5,410 | 65,100 | 5,410 |
| 2019-06-12 | 5,580 | 5,600 | 5,460 | 5,470 | 38,500 | 5,470 |
| 2019-06-11 | 5,510 | 5,650 | 5,500 | 5,630 | 73,600 | 5,630 |
| 2019-06-10 | 5,360 | 5,460 | 5,340 | 5,460 | 48,700 | 5,460 |
| 2019-06-07 | 5,340 | 5,340 | 5,190 | 5,270 | 44,700 | 5,270 |
| 2019-06-06 | 5,270 | 5,320 | 5,210 | 5,280 | 51,800 | 5,280 |
| 2019-06-05 | 5,160 | 5,180 | 5,070 | 5,180 | 39,000 | 5,180 |
| 2019-06-04 | 5,110 | 5,120 | 4,985 | 5,020 | 56,700 | 5,020 |
| 2019-06-03 | 5,060 | 5,130 | 5,040 | 5,090 | 43,700 | 5,090 |
| 2019-05-31 | 5,090 | 5,180 | 5,070 | 5,140 | 93,000 | 5,140 |
| 2019-05-30 | 5,280 | 5,290 | 5,100 | 5,140 | 91,800 | 5,140 |
| 2019-05-29 | 5,330 | 5,380 | 5,310 | 5,330 | 68,000 | 5,330 |
| 2019-05-28 | 5,320 | 5,420 | 5,310 | 5,380 | 105,300 | 5,380 |
| 2019-05-27 | 5,310 | 5,350 | 5,280 | 5,310 | 32,700 | 5,310 |
| 2019-05-24 | 5,330 | 5,370 | 5,290 | 5,340 | 50,700 | 5,340 |
| 2019-05-23 | 5,360 | 5,480 | 5,340 | 5,370 | 79,200 | 5,370 |
| 2019-05-22 | 5,360 | 5,440 | 5,340 | 5,400 | 71,800 | 5,400 |
| 2019-05-21 | 5,410 | 5,460 | 5,340 | 5,360 | 57,900 | 5,360 |
| 2019-05-20 | 5,420 | 5,500 | 5,410 | 5,430 | 61,800 | 5,430 |
| 2019-05-17 | 5,420 | 5,460 | 5,350 | 5,400 | 51,500 | 5,400 |
| 2019-05-16 | 5,450 | 5,470 | 5,340 | 5,370 | 94,000 | 5,370 |
| 2019-05-15 | 5,440 | 5,490 | 5,410 | 5,460 | 46,100 | 5,460 |
| 2019-05-14 | 5,320 | 5,490 | 5,250 | 5,400 | 97,900 | 5,400 |
| 2019-05-13 | 5,530 | 5,530 | 5,410 | 5,450 | 206,700 | 5,450 |
| 2019-05-10 | 5,370 | 5,480 | 5,310 | 5,400 | 179,800 | 5,400 |
| 2019-05-09 | 5,230 | 5,440 | 5,230 | 5,400 | 240,600 | 5,400 |
| 2019-05-08 | 5,260 | 5,350 | 5,020 | 5,210 | 365,000 | 5,210 |
| 2019-05-07 | 5,780 | 5,880 | 5,740 | 5,840 | 125,700 | 5,840 |
| 2019-04-26 | 5,630 | 5,720 | 5,560 | 5,680 | 59,100 | 5,680 |
| 2019-04-25 | 5,600 | 5,650 | 5,580 | 5,600 | 58,000 | 5,600 |
| 2019-04-24 | 5,620 | 5,670 | 5,530 | 5,580 | 116,100 | 5,580 |
| 2019-04-23 | 5,650 | 5,730 | 5,630 | 5,690 | 43,300 | 5,690 |
| 2019-04-22 | 5,680 | 5,750 | 5,650 | 5,670 | 36,700 | 5,670 |
| 2019-04-19 | 5,640 | 5,750 | 5,640 | 5,720 | 82,400 | 5,720 |
| 2019-04-18 | 5,640 | 5,660 | 5,570 | 5,600 | 71,700 | 5,600 |
| 2019-04-17 | 5,590 | 5,650 | 5,560 | 5,640 | 69,000 | 5,640 |
| 2019-04-16 | 5,430 | 5,620 | 5,420 | 5,590 | 102,200 | 5,590 |
| 2019-04-15 | 5,380 | 5,470 | 5,350 | 5,450 | 79,300 | 5,450 |
| 2019-04-12 | 5,350 | 5,350 | 5,220 | 5,290 | 34,500 | 5,290 |
| 2019-04-11 | 5,230 | 5,330 | 5,230 | 5,310 | 26,700 | 5,310 |
| 2019-04-10 | 5,200 | 5,260 | 5,200 | 5,250 | 23,200 | 5,250 |
| 2019-04-09 | 5,350 | 5,350 | 5,250 | 5,290 | 31,100 | 5,290 |
| 2019-04-08 | 5,260 | 5,360 | 5,260 | 5,350 | 68,400 | 5,350 |
| 2019-04-05 | 5,300 | 5,370 | 5,200 | 5,280 | 113,300 | 5,280 |
| 2019-04-04 | 5,130 | 5,160 | 5,090 | 5,130 | 42,400 | 5,130 |
| 2019-04-03 | 5,040 | 5,110 | 5,020 | 5,110 | 39,900 | 5,110 |
| 2019-04-02 | 5,210 | 5,210 | 5,060 | 5,070 | 32,800 | 5,070 |
| 2019-04-01 | 5,170 | 5,220 | 5,130 | 5,170 | 44,000 | 5,170 |
| 2019-03-29 | 5,120 | 5,180 | 5,110 | 5,150 | 40,800 | 5,150 |
| 2019-03-28 | 5,110 | 5,130 | 5,060 | 5,060 | 38,200 | 5,060 |
| 2019-03-27 | 5,130 | 5,180 | 5,110 | 5,140 | 44,600 | 5,140 |
| 2019-03-26 | 5,020 | 5,150 | 4,965 | 5,130 | 89,600 | 5,130 |
| 2019-03-25 | 5,030 | 5,040 | 4,900 | 4,950 | 65,400 | 4,950 |
| 2019-03-22 | 5,110 | 5,140 | 5,020 | 5,030 | 53,500 | 5,030 |
| 2019-03-20 | 5,070 | 5,160 | 5,040 | 5,150 | 51,600 | 5,150 |
| 2019-03-19 | 5,120 | 5,130 | 5,020 | 5,070 | 66,400 | 5,070 |
| 2019-03-18 | 5,070 | 5,180 | 5,060 | 5,170 | 59,900 | 5,170 |
| 2019-03-15 | 5,050 | 5,280 | 5,040 | 5,110 | 141,800 | 5,110 |
| 2019-03-14 | 5,150 | 5,160 | 4,995 | 5,020 | 38,600 | 5,020 |
| 2019-03-13 | 5,130 | 5,160 | 5,050 | 5,060 | 40,000 | 5,060 |
| 2019-03-12 | 5,080 | 5,160 | 5,050 | 5,130 | 64,000 | 5,130 |
| 2019-03-11 | 4,965 | 5,070 | 4,965 | 5,040 | 71,400 | 5,040 |
| 2019-03-08 | 4,915 | 4,955 | 4,915 | 4,945 | 100,700 | 4,945 |
| 2019-03-07 | 5,010 | 5,030 | 4,925 | 4,955 | 154,800 | 4,955 |
| 2019-03-06 | 5,140 | 5,170 | 5,110 | 5,130 | 42,500 | 5,130 |
| 2019-03-05 | 5,150 | 5,170 | 5,130 | 5,160 | 74,100 | 5,160 |
| 2019-03-04 | 5,080 | 5,260 | 5,080 | 5,220 | 139,500 | 5,220 |
| 2019-03-01 | 5,030 | 5,070 | 4,975 | 5,060 | 53,400 | 5,060 |
| 2019-02-28 | 4,975 | 5,050 | 4,945 | 4,995 | 75,200 | 4,995 |
| 2019-02-27 | 4,985 | 5,040 | 4,945 | 4,955 | 139,200 | 4,955 |
| 2019-02-26 | 5,030 | 5,100 | 5,020 | 5,040 | 79,400 | 5,040 |
| 2019-02-25 | 5,130 | 5,130 | 4,985 | 5,020 | 99,600 | 5,020 |
| 2019-02-22 | 4,995 | 5,140 | 4,990 | 5,130 | 112,500 | 5,130 |
| 2019-02-21 | 4,935 | 5,010 | 4,925 | 4,925 | 119,200 | 4,925 |
| 2019-02-20 | 5,000 | 5,090 | 4,875 | 4,935 | 228,700 | 4,935 |
| 2019-02-19 | 5,130 | 5,200 | 4,990 | 5,000 | 280,300 | 5,000 |
| 2019-02-18 | 5,170 | 5,350 | 5,150 | 5,310 | 163,700 | 5,310 |
| 2019-02-15 | 4,905 | 5,090 | 4,905 | 5,090 | 137,600 | 5,090 |
| 2019-02-14 | 4,900 | 5,090 | 4,900 | 4,975 | 248,900 | 4,975 |
| 2019-02-13 | 4,720 | 4,780 | 4,620 | 4,735 | 140,000 | 4,735 |
| 2019-02-12 | 4,640 | 4,715 | 4,625 | 4,715 | 109,900 | 4,715 |
| 2019-02-08 | 4,495 | 4,585 | 4,485 | 4,580 | 61,000 | 4,580 |
| 2019-02-07 | 4,580 | 4,580 | 4,495 | 4,540 | 35,800 | 4,540 |
| 2019-02-06 | 4,560 | 4,680 | 4,555 | 4,575 | 62,400 | 4,575 |
| 2019-02-05 | 4,585 | 4,640 | 4,495 | 4,525 | 56,100 | 4,525 |
| 2019-02-04 | 4,465 | 4,595 | 4,465 | 4,585 | 72,300 | 4,585 |
| 2019-02-01 | 4,360 | 4,515 | 4,360 | 4,465 | 73,900 | 4,465 |
| 2019-01-31 | 4,360 | 4,455 | 4,350 | 4,365 | 64,900 | 4,365 |
| 2019-01-30 | 4,325 | 4,365 | 4,285 | 4,350 | 60,700 | 4,350 |
| 2019-01-29 | 4,365 | 4,390 | 4,300 | 4,330 | 38,200 | 4,330 |
| 2019-01-28 | 4,285 | 4,425 | 4,285 | 4,370 | 74,400 | 4,370 |
| 2019-01-25 | 4,365 | 4,415 | 4,270 | 4,340 | 67,400 | 4,340 |
| 2019-01-24 | 4,395 | 4,445 | 4,345 | 4,430 | 30,600 | 4,430 |
| 2019-01-23 | 4,480 | 4,480 | 4,370 | 4,375 | 68,200 | 4,375 |
| 2019-01-22 | 4,580 | 4,580 | 4,510 | 4,550 | 28,300 | 4,550 |
| 2019-01-21 | 4,650 | 4,650 | 4,535 | 4,555 | 30,900 | 4,555 |
| 2019-01-18 | 4,495 | 4,605 | 4,495 | 4,590 | 73,500 | 4,590 |
| 2019-01-17 | 4,400 | 4,470 | 4,360 | 4,470 | 59,800 | 4,470 |
| 2019-01-16 | 4,435 | 4,480 | 4,365 | 4,395 | 69,500 | 4,395 |
| 2019-01-15 | 4,260 | 4,425 | 4,245 | 4,385 | 63,900 | 4,385 |
| 2019-01-11 | 4,370 | 4,420 | 4,285 | 4,295 | 53,800 | 4,295 |
| 2019-01-10 | 4,410 | 4,410 | 4,290 | 4,340 | 59,100 | 4,340 |
| 2019-01-09 | 4,425 | 4,495 | 4,400 | 4,410 | 51,700 | 4,410 |
| 2019-01-08 | 4,395 | 4,420 | 4,345 | 4,390 | 66,400 | 4,390 |
| 2019-01-07 | 4,540 | 4,550 | 4,375 | 4,385 | 113,700 | 4,385 |
| 2019-01-04 | 4,365 | 4,445 | 4,285 | 4,435 | 89,600 | 4,435 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2013-12-18]1株→1.2株 [2010-12-16]1株→1.1株 [2005-12-15]1株→1.2株 [2002-12-17]1株→1.1株 [2000-12-15]1株→1.1株 [1999-12-15]1株→1.5株 [1998-12-15]1株→1.1株 [1996-12-17]1株→1.1株
