| 2019 |
| 01/25 | 17:20 英国Fuller, Smith&Turner P.L.C.社のビール・サイダー事業取得に関するお知らせ |
| 01/23 | 4,475 | 4,475 | 4,402 | 4,430 | -0.36% | 898,600 | 2兆1422億 | +1.4% |
| 01/22 | 4,458 | 4,470 | 4,405 | 4,446 | +0.09% | 973,200 | 2兆1500億 | +1.81% |
| 01/21 | 4,445 | 4,479 | 4,424 | 4,442 | +0.84% | 742,200 | 2兆1480億 | +1.76% |
| 01/18 | 4,379 | 4,418 | 4,344 | 4,405 | +1.15% | 772,400 | 2兆1301億 | +0.78% |
| 01/17 | 4,341 | 4,372 | 4,329 | 4,355 | +0.83% | 659,400 | 2兆1060億 | -0.55% |
| 01/16 | 4,300 | 4,319 | 4,274 | 4,319 | +1.1% | 1,015,200 | 2兆886億 | -1.75% |
| 01/15 | 4,201 | 4,290 | 4,171 | 4,272 | -2% | 1,275,700 | 2兆658億 | -3.13% |
| 01/11 | 4,380 | 4,390 | 4,333 | 4,359 | +0.46% | 1,448,900 | 2兆1079億 | -1.6% |
| 01/10 | 4,321 | 4,341 | 4,270 | 4,339 | -1.39% | 1,148,100 | 2兆982億 | -2.41% |
| 01/09 | 4,353 | 4,425 | 4,346 | 4,400 | +1.73% | 1,034,600 | 2兆1277億 | -1.39% |
| 01/08 | 4,406 | 4,418 | 4,322 | 4,325 | -0.92% | 1,543,100 | 2兆915億 | -3.4% |
| 01/07 | 4,380 | 4,402 | 4,329 | 4,365 | +2.56% | 1,350,200 | 2兆1108億 | -2.96% |
| 01/04 | 4,199 | 4,256 | 4,179 | 4,256 | -0.3% | 1,337,200 | 2兆581億 | -5.78% |
| 2018 |
| 12/28 | 4,257 | 4,308 | 4,235 | 4,269 | -0.93% | 992,600 | 2兆644億 | -5.97% |
| 12/27 | 4,208 | 4,347 | 4,208 | 4,309 | +5.3% | 1,449,300 | 2兆837億 | -5.57% |
| 12/26 | 4,110 | 4,165 | 4,023 | 4,092 | -1.06% | 1,401,200 | 1兆9788億 | -10.79% |
| 12/25 | 4,241 | 4,241 | 4,135 | 4,136 | -5.81% | 1,648,600 | 2兆1億 | -10.55% |
| 12/21 | 4,370 | 4,429 | 4,349 | 4,391 | +0.48% | 1,905,200 | 2兆1234億 | -5.75% |
| 12/20 | 4,391 | 4,467 | 4,347 | 4,370 | -1.93% | 1,322,200 | 2兆1132億 | -6.68% |
| 12/19 | 4,399 | 4,493 | 4,387 | 4,456 | +0.13% | 1,150,800 | 2兆1548億 | -5.33% |
| 12/18 | 4,474 | 4,503 | 4,446 | 4,450 | -1.83% | 1,107,000 | 2兆1519億 | -5.86% |
| 12/17 | 4,532 | 4,550 | 4,467 | 4,533 | +0.87% | 1,174,600 | 2兆1920億 | -4.59% |
| 12/14 | 4,533 | 4,553 | 4,486 | 4,494 | -0.99% | 2,110,300 | 2兆1732億 | -5.85% |
| 12/13 | 4,484 | 4,557 | 4,477 | 4,539 | +1.23% | 1,151,600 | 2兆1949億 | -5.34% |
| 12/12 | 4,458 | 4,488 | 4,432 | 4,484 | +2.37% | 1,770,500 | 2兆1683億 | -6.82% |
| 12/11 | 4,482 | 4,483 | 4,379 | 4,380 | +0.16% | 2,058,400 | 2兆1181億 | -9.49% |
| 12/10 | 4,500 | 4,516 | 4,363 | 4,373 | -4.83% | 1,984,600 | 2兆1147億 | -10.06% |
| 12/07 | 4,595 | 4,606 | 4,530 | 4,595 | -0.43% | 1,500,500 | 2兆2220億 | -5.94% |
| 12/06 | 4,707 | 4,733 | 4,592 | 4,615 | -3.35% | 1,610,000 | 2兆2317億 | -5.76% |
| 12/05 | 4,648 | 4,777 | 4,645 | 4,775 | +2.23% | 1,506,200 | 2兆3091億 | -2.77% |
| 12/04 | 4,750 | 4,776 | 4,669 | 4,671 | -2.32% | 1,256,900 | 2兆2588億 | -4.93% |
| 12/03 | 4,795 | 4,811 | 4,769 | 4,782 | +0.59% | 1,132,900 | 2兆3125億 | -2.79% |
| 11/30 | 4,728 | 4,772 | 4,721 | 4,754 | +0.61% | 1,885,600 | 2兆2989億 | -3.35% |
| 11/29 | 4,769 | 4,783 | 4,719 | 4,725 | -1.25% | 2,284,300 | 2兆2849億 | -3.94% |
| 11/28 | 4,829 | 4,835 | 4,763 | 4,785 | -1.26% | 2,152,500 | 2兆3139億 | -2.8% |
| 11/27 | 4,843 | 4,872 | 4,837 | 4,846 | +0.06% | 1,016,700 | 2兆3434億 | -1.58% |
| 11/26 | 4,878 | 4,919 | 4,827 | 4,843 | +0.23% | 941,900 | 2兆3420億 | -1.65% |
| 11/22 | 4,792 | 4,843 | 4,765 | 4,832 | -0.43% | 1,579,500 | 2兆3366億 | -1.83% |
| 11/21 | 4,896 | 4,919 | 4,806 | 4,853 | -1.08% | 1,321,800 | 2兆3468億 | -1.42% |
| 11/20 | 4,961 | 4,998 | 4,893 | 4,906 | -1.88% | 1,009,600 | 2兆3724億 | -0.39% |
| 11/19 | 5,055 | 5,076 | 4,961 | 5,000 | -0.54% | 710,000 | 2兆4179億 | +1.61% |
| 11/16 | 5,000 | 5,055 | 4,997 | 5,027 | +0.6% | 1,545,200 | 2兆4309億 | +2.34% |
| 11/15 | 4,925 | 5,002 | 4,925 | 4,997 | +0.71% | 945,000 | 2兆4164億 | +1.92% |
| 11/14 | 4,931 | 4,984 | 4,914 | 4,962 | +0.14% | 933,500 | 2兆3995億 | +1.47% |
| 11/13 | 4,998 | 4,998 | 4,897 | 4,955 | -1.84% | 1,446,200 | 2兆3961億 | +1.41% |
| 11/12 | 5,028 | 5,068 | 4,952 | 5,048 | -0.61% | 974,100 | 2兆4411億 | +3.42% |
| 11/09 | 5,072 | 5,098 | 5,047 | 5,079 | +0.81% | 1,388,300 | 2兆4561億 | +4.18% |
| 11/08 | 5,030 | 5,065 | 5,019 | 5,038 | +1.23% | 1,107,400 | 2兆4363億 | +3.49% |
| 11/07 | 5,125 | 5,156 | 4,955 | 4,977 | -3.38% | 2,110,000 | 2兆4068億 | +2.34% |
| 11/06 | 4,980 | 5,177 | 4,974 | 5,151 | +3.93% | 2,305,400 | 2兆4909億 | +5.88% |
| 11/05 | 4,987 | 4,990 | 4,882 | 4,956 | +0.2% | 1,600,700 | 2兆3966億 | +1.98% |
| 11/02 | 15:00 2018年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/02 | 4,913 | 4,947 | 4,861 | 4,946 | +1.04% | 2,104,600 | 2兆3918億 | +1.79% |
| 11/01 | 4,961 | 4,983 | 4,882 | 4,895 | -1.47% | 1,216,700 | 2兆3671億 | +0.8% |
| 10/31 | 4,860 | 4,973 | 4,843 | 4,968 | +2.84% | 1,652,300 | 2兆4024億 | +2.26% |
| 10/30 | 4,770 | 4,850 | 4,764 | 4,831 | +0.15% | 1,490,800 | 2兆3362億 | -0.58% |
| 10/29 | 4,808 | 4,853 | 4,742 | 4,824 | +0.84% | 1,179,000 | 2兆3328億 | -0.84% |
| 10/26 | 4,752 | 4,797 | 4,736 | 4,784 | +0.78% | 1,849,700 | 2兆3134億 | -1.69% |
| 10/25 | 4,765 | 4,788 | 4,708 | 4,747 | -1.82% | 1,609,900 | 2兆2955億 | -2.57% |
| 10/24 | 4,859 | 4,870 | 4,791 | 4,835 | +0.94% | 1,489,300 | 2兆3381億 | -0.94% |
| 10/23 | 4,776 | 4,798 | 4,736 | 4,790 | -1.11% | 1,445,600 | 2兆3163億 | -1.9% |
| 10/22 | 4,798 | 4,865 | 4,756 | 4,844 | +0.71% | 983,300 | 2兆3424億 | -0.86% |
| 10/19 | 4,797 | 4,820 | 4,722 | 4,810 | -1.07% | 1,381,900 | 2兆3260億 | -1.54% |
| 10/18 | 4,892 | 4,914 | 4,848 | 4,862 | -0.76% | 1,007,900 | 2兆3511億 | -0.45% |
| 10/17 | 4,859 | 4,903 | 4,857 | 4,899 | +1.89% | 1,104,500 | 2兆3690億 | +0.37% |
| 10/16 | 4,809 | 4,811 | 4,752 | 4,808 | +0.9% | 1,566,100 | 2兆3250億 | -1.39% |
| 10/15 | 4,836 | 4,846 | 4,763 | 4,765 | -0.69% | 1,773,800 | 2兆3042億 | -2.28% |
| 10/12 | 4,693 | 4,799 | 4,689 | 4,798 | +2.67% | 2,234,800 | 2兆3202億 | -1.72% |
| 10/11 | 4,798 | 4,808 | 4,670 | 4,673 | -4.06% | 2,103,600 | 2兆2597億 | -4.4% |
| 10/10 | 4,852 | 4,909 | 4,852 | 4,871 | +1.16% | 1,250,700 | 2兆3555億 | -0.59% |
| 10/09 | 4,901 | 4,906 | 4,807 | 4,815 | -1.87% | 1,721,700 | 2兆3284億 | -1.85% |
| 10/05 | 4,950 | 4,968 | 4,896 | 4,907 | 0% | 1,574,300 | 2兆3729億 | -0.16% |
| 10/04 | 4,910 | 4,930 | 4,885 | 4,907 | -0.2% | 1,523,000 | 2兆3729億 | -0.24% |
| 10/03 | 5,000 | 5,004 | 4,898 | 4,917 | -2.29% | 1,502,500 | 2兆3777億 | -0.1% |
| 10/02 | 5,023 | 5,049 | 4,967 | 5,032 | +0.4% | 1,981,500 | 2兆4334億 | +2.15% |
| 10/01 | 4,965 | 5,053 | 4,960 | 5,012 | +1.77% | 1,585,300 | 2兆4237億 | +1.81% |
| 09/28 | 4,938 | 4,975 | 4,898 | 4,925 | +0.76% | 2,014,100 | 2兆3816億 | +0.08% |
| 09/27 | 4,920 | 4,973 | 4,880 | 4,888 | -0.89% | 1,707,100 | 2兆3637億 | -0.67% |
| 09/26 | 4,974 | 4,976 | 4,866 | 4,932 | -1.3% | 2,287,300 | 2兆3850億 | +0.22% |
| 09/25 | 4,949 | 5,003 | 4,947 | 4,997 | +0.26% | 2,046,700 | 2兆4164億 | +1.54% |
| 09/21 | 4,892 | 4,985 | 4,880 | 4,984 | +2.57% | 2,673,700 | 2兆4101億 | +1.36% |
| 09/20 | 4,899 | 4,904 | 4,843 | 4,859 | -1.36% | 2,437,100 | 2兆3497億 | -1.12% |
| 09/19 | 5,000 | 5,014 | 4,926 | 4,926 | -0.71% | 1,959,200 | 2兆3821億 | +0.18% |
| 09/18 | 4,923 | 4,974 | 4,910 | 4,961 | +1.22% | 1,492,400 | 2兆3990億 | +0.83% |
| 09/14 | 4,860 | 4,915 | 4,831 | 4,901 | +1.16% | 2,062,200 | 2兆3700億 | -0.31% |
| 09/13 | 4,850 | 4,882 | 4,808 | 4,845 | +0.29% | 938,800 | 2兆3429億 | -1.48% |
| 09/12 | 4,790 | 4,835 | 4,775 | 4,831 | +1% | 929,000 | 2兆3362億 | -1.83% |
| 09/11 | 4,782 | 4,814 | 4,761 | 4,783 | -0.06% | 974,300 | 2兆3129億 | -2.88% |
| 09/10 | 4,763 | 4,805 | 4,750 | 4,786 | +0.02% | 1,125,400 | 2兆3144億 | -3% |
| 09/07 | 4,768 | 4,819 | 4,709 | 4,785 | -0.29% | 1,675,000 | 2兆3139億 | -3.16% |
| 09/06 | 4,861 | 4,873 | 4,783 | 4,799 | -2.46% | 1,825,300 | 2兆3207億 | -3.11% |
| 09/05 | 4,952 | 4,978 | 4,916 | 4,920 | -0.65% | 1,038,000 | 2兆3792億 | -1.11% |
| 09/04 | 4,951 | 4,983 | 4,914 | 4,952 | -0.44% | 948,600 | 2兆3947億 | -0.86% |
| 09/03 | 4,993 | 5,009 | 4,960 | 4,974 | -0.9% | 733,000 | 2兆4053億 | -0.8% |
| 08/31 | 5,030 | 5,090 | 5,002 | 5,019 | -0.14% | 1,310,200 | 2兆4271億 | -0.32% |
| 08/30 | 5,046 | 5,080 | 5,002 | 5,026 | +0.3% | 1,206,600 | 2兆4305億 | -0.61% |
| 08/29 | 4,969 | 5,023 | 4,963 | 5,011 | +0.34% | 1,014,800 | 2兆4232億 | -1.32% |
| 08/28 | 5,029 | 5,050 | 4,987 | 4,994 | -0.3% | 937,500 | 2兆4150億 | -2.04% |
| 08/27 | 4,980 | 5,024 | 4,973 | 5,009 | +0.83% | 760,400 | 2兆4222億 | -2.13% |
| 08/24 | 4,933 | 4,974 | 4,883 | 4,968 | +0.2% | 1,116,900 | 2兆4024億 | -3.33% |
| 08/23 | 4,924 | 4,968 | 4,921 | 4,958 | +1.02% | 783,700 | 2兆3976億 | -4.01% |
