2692 伊藤忠食品(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 | 5,260 | 5,260 | 5,210 | 5,230 | 1,200 | 5,230 |
| 2019-12-27 | 5,250 | 5,280 | 5,200 | 5,260 | 1,600 | 5,260 |
| 2019-12-26 | 5,210 | 5,280 | 5,160 | 5,280 | 5,100 | 5,280 |
| 2019-12-25 | 5,280 | 5,280 | 5,170 | 5,210 | 5,200 | 5,210 |
| 2019-12-24 | 5,350 | 5,350 | 5,280 | 5,350 | 2,700 | 5,350 |
| 2019-12-23 | 5,320 | 5,320 | 5,290 | 5,310 | 3,900 | 5,310 |
| 2019-12-20 | 5,370 | 5,370 | 5,280 | 5,280 | 4,500 | 5,280 |
| 2019-12-19 | 5,380 | 5,430 | 5,340 | 5,370 | 7,000 | 5,370 |
| 2019-12-18 | 5,300 | 5,390 | 5,300 | 5,390 | 5,100 | 5,390 |
| 2019-12-17 | 5,270 | 5,350 | 5,240 | 5,350 | 5,400 | 5,350 |
| 2019-12-16 | 5,230 | 5,330 | 5,230 | 5,250 | 5,500 | 5,250 |
| 2019-12-13 | 5,300 | 5,320 | 5,290 | 5,310 | 7,300 | 5,310 |
| 2019-12-12 | 5,290 | 5,290 | 5,220 | 5,270 | 4,600 | 5,270 |
| 2019-12-11 | 5,190 | 5,220 | 5,130 | 5,220 | 4,200 | 5,220 |
| 2019-12-10 | 5,230 | 5,230 | 5,140 | 5,140 | 4,100 | 5,140 |
| 2019-12-09 | 5,200 | 5,200 | 5,160 | 5,200 | 2,400 | 5,200 |
| 2019-12-06 | 5,180 | 5,230 | 5,130 | 5,230 | 3,300 | 5,230 |
| 2019-12-05 | 5,150 | 5,220 | 5,120 | 5,180 | 4,200 | 5,180 |
| 2019-12-04 | 5,050 | 5,140 | 5,050 | 5,120 | 3,200 | 5,120 |
| 2019-12-03 | 5,170 | 5,190 | 5,140 | 5,140 | 2,800 | 5,140 |
| 2019-12-02 | 5,170 | 5,230 | 5,150 | 5,220 | 4,000 | 5,220 |
| 2019-11-29 | 5,200 | 5,240 | 5,170 | 5,170 | 1,600 | 5,170 |
| 2019-11-28 | 5,300 | 5,300 | 5,190 | 5,240 | 2,900 | 5,240 |
| 2019-11-27 | 5,260 | 5,280 | 5,230 | 5,240 | 1,400 | 5,240 |
| 2019-11-26 | 5,210 | 5,340 | 5,210 | 5,280 | 7,400 | 5,280 |
| 2019-11-25 | 5,330 | 5,330 | 5,270 | 5,300 | 2,400 | 5,300 |
| 2019-11-22 | 5,300 | 5,330 | 5,240 | 5,330 | 3,900 | 5,330 |
| 2019-11-21 | 5,210 | 5,300 | 5,190 | 5,300 | 3,600 | 5,300 |
| 2019-11-20 | 5,280 | 5,280 | 5,140 | 5,210 | 5,200 | 5,210 |
| 2019-11-19 | 5,240 | 5,320 | 5,240 | 5,300 | 1,400 | 5,300 |
| 2019-11-18 | 5,230 | 5,330 | 5,230 | 5,320 | 2,300 | 5,320 |
| 2019-11-15 | 5,170 | 5,280 | 5,170 | 5,280 | 2,800 | 5,280 |
| 2019-11-14 | 5,230 | 5,230 | 5,180 | 5,180 | 2,600 | 5,180 |
| 2019-11-13 | 5,300 | 5,300 | 5,260 | 5,260 | 1,600 | 5,260 |
| 2019-11-12 | 5,290 | 5,330 | 5,270 | 5,330 | 4,600 | 5,330 |
| 2019-11-11 | 5,300 | 5,310 | 5,260 | 5,260 | 2,700 | 5,260 |
| 2019-11-08 | 5,320 | 5,320 | 5,220 | 5,290 | 7,500 | 5,290 |
| 2019-11-07 | 5,270 | 5,300 | 5,190 | 5,300 | 5,900 | 5,300 |
| 2019-11-06 | 5,230 | 5,280 | 5,210 | 5,250 | 9,000 | 5,250 |
| 2019-11-05 | 5,220 | 5,270 | 5,200 | 5,240 | 5,900 | 5,240 |
| 2019-11-01 | 5,220 | 5,260 | 5,200 | 5,220 | 5,100 | 5,220 |
| 2019-10-31 | 5,190 | 5,230 | 5,120 | 5,230 | 6,900 | 5,230 |
| 2019-10-30 | 4,995 | 5,230 | 4,995 | 5,230 | 12,800 | 5,230 |
| 2019-10-29 | 5,080 | 5,150 | 4,990 | 4,990 | 8,500 | 4,990 |
| 2019-10-28 | 5,010 | 5,100 | 5,000 | 5,100 | 7,400 | 5,100 |
| 2019-10-25 | 4,950 | 5,040 | 4,950 | 5,040 | 10,600 | 5,040 |
| 2019-10-24 | 4,930 | 4,945 | 4,890 | 4,945 | 6,400 | 4,945 |
| 2019-10-23 | 4,920 | 4,940 | 4,865 | 4,890 | 4,500 | 4,890 |
| 2019-10-21 | 4,870 | 4,945 | 4,865 | 4,945 | 6,400 | 4,945 |
| 2019-10-18 | 4,850 | 4,880 | 4,820 | 4,850 | 7,300 | 4,850 |
| 2019-10-17 | 4,775 | 4,900 | 4,775 | 4,880 | 11,500 | 4,880 |
| 2019-10-16 | 4,675 | 4,805 | 4,635 | 4,805 | 9,900 | 4,805 |
| 2019-10-15 | 4,540 | 4,670 | 4,540 | 4,630 | 9,800 | 4,630 |
| 2019-10-11 | 4,540 | 4,560 | 4,495 | 4,495 | 3,600 | 4,495 |
| 2019-10-10 | 4,585 | 4,595 | 4,515 | 4,535 | 1,800 | 4,535 |
| 2019-10-09 | 4,510 | 4,585 | 4,480 | 4,585 | 4,200 | 4,585 |
| 2019-10-08 | 4,475 | 4,495 | 4,460 | 4,495 | 1,800 | 4,495 |
| 2019-10-07 | 4,455 | 4,465 | 4,410 | 4,420 | 2,700 | 4,420 |
| 2019-10-04 | 4,500 | 4,520 | 4,455 | 4,475 | 2,900 | 4,475 |
| 2019-10-03 | 4,500 | 4,500 | 4,410 | 4,465 | 3,300 | 4,465 |
| 2019-10-02 | 4,525 | 4,590 | 4,525 | 4,585 | 4,400 | 4,585 |
| 2019-10-01 | 4,440 | 4,500 | 4,440 | 4,500 | 3,200 | 4,500 |
| 2019-09-30 | 4,465 | 4,465 | 4,385 | 4,395 | 3,900 | 4,395 |
| 2019-09-27 | 4,545 | 4,580 | 4,490 | 4,525 | 6,100 | 4,525 |
| 2019-09-26 | 4,520 | 4,580 | 4,520 | 4,580 | 8,400 | 4,580 |
| 2019-09-25 | 4,525 | 4,525 | 4,485 | 4,515 | 4,800 | 4,515 |
| 2019-09-24 | 4,490 | 4,530 | 4,475 | 4,490 | 6,700 | 4,490 |
| 2019-09-20 | 4,435 | 4,565 | 4,375 | 4,555 | 22,600 | 4,555 |
| 2019-09-19 | 4,340 | 4,420 | 4,305 | 4,410 | 12,000 | 4,410 |
| 2019-09-18 | 4,380 | 4,380 | 4,270 | 4,270 | 7,800 | 4,270 |
| 2019-09-17 | 4,405 | 4,405 | 4,300 | 4,340 | 7,500 | 4,340 |
| 2019-09-13 | 4,195 | 4,410 | 4,195 | 4,390 | 17,500 | 4,390 |
| 2019-09-12 | 4,245 | 4,265 | 4,190 | 4,190 | 10,400 | 4,190 |
| 2019-09-11 | 4,160 | 4,265 | 4,160 | 4,245 | 7,600 | 4,245 |
| 2019-09-10 | 4,160 | 4,210 | 4,155 | 4,155 | 6,600 | 4,155 |
| 2019-09-09 | 4,175 | 4,205 | 4,155 | 4,180 | 6,800 | 4,180 |
| 2019-09-06 | 4,150 | 4,185 | 4,150 | 4,175 | 2,100 | 4,175 |
| 2019-09-05 | 4,150 | 4,200 | 4,135 | 4,150 | 7,700 | 4,150 |
| 2019-09-04 | 4,145 | 4,195 | 4,145 | 4,150 | 3,800 | 4,150 |
| 2019-09-03 | 4,155 | 4,170 | 4,150 | 4,150 | 1,200 | 4,150 |
| 2019-09-02 | 4,170 | 4,175 | 4,150 | 4,160 | 2,400 | 4,160 |
| 2019-08-30 | 4,175 | 4,200 | 4,150 | 4,170 | 5,600 | 4,170 |
| 2019-08-29 | 4,160 | 4,185 | 4,150 | 4,170 | 2,800 | 4,170 |
| 2019-08-28 | 4,155 | 4,195 | 4,150 | 4,155 | 1,600 | 4,155 |
| 2019-08-27 | 4,160 | 4,185 | 4,150 | 4,150 | 4,400 | 4,150 |
| 2019-08-26 | 4,220 | 4,220 | 4,140 | 4,150 | 6,700 | 4,150 |
| 2019-08-23 | 4,295 | 4,295 | 4,260 | 4,260 | 2,300 | 4,260 |
| 2019-08-22 | 4,290 | 4,295 | 4,265 | 4,280 | 2,000 | 4,280 |
| 2019-08-21 | 4,325 | 4,325 | 4,275 | 4,285 | 5,000 | 4,285 |
| 2019-08-20 | 4,355 | 4,375 | 4,320 | 4,375 | 2,900 | 4,375 |
| 2019-08-19 | 4,350 | 4,395 | 4,330 | 4,335 | 2,500 | 4,335 |
| 2019-08-16 | 4,335 | 4,385 | 4,325 | 4,355 | 1,800 | 4,355 |
| 2019-08-15 | 4,330 | 4,365 | 4,320 | 4,335 | 1,700 | 4,335 |
| 2019-08-14 | 4,340 | 4,400 | 4,340 | 4,400 | 2,500 | 4,400 |
| 2019-08-13 | 4,365 | 4,395 | 4,330 | 4,335 | 3,800 | 4,335 |
| 2019-08-09 | 4,365 | 4,390 | 4,365 | 4,385 | 2,300 | 4,385 |
| 2019-08-08 | 4,340 | 4,395 | 4,340 | 4,360 | 4,000 | 4,360 |
| 2019-08-07 | 4,285 | 4,375 | 4,285 | 4,350 | 4,700 | 4,350 |
| 2019-08-06 | 4,245 | 4,300 | 4,220 | 4,280 | 4,900 | 4,280 |
| 2019-08-05 | 4,370 | 4,370 | 4,285 | 4,290 | 9,000 | 4,290 |
| 2019-08-02 | 4,430 | 4,430 | 4,360 | 4,370 | 9,400 | 4,370 |
| 2019-08-01 | 4,500 | 4,500 | 4,430 | 4,470 | 4,100 | 4,470 |
| 2019-07-31 | 4,505 | 4,595 | 4,445 | 4,470 | 6,400 | 4,470 |
| 2019-07-30 | 4,480 | 4,530 | 4,460 | 4,500 | 5,800 | 4,500 |
| 2019-07-29 | 4,470 | 4,485 | 4,455 | 4,480 | 2,800 | 4,480 |
| 2019-07-26 | 4,415 | 4,495 | 4,415 | 4,465 | 4,100 | 4,465 |
| 2019-07-25 | 4,465 | 4,465 | 4,420 | 4,445 | 5,100 | 4,445 |
| 2019-07-24 | 4,545 | 4,560 | 4,420 | 4,450 | 7,800 | 4,450 |
| 2019-07-23 | 4,550 | 4,550 | 4,530 | 4,550 | 2,300 | 4,550 |
| 2019-07-22 | 4,590 | 4,600 | 4,475 | 4,540 | 6,100 | 4,540 |
| 2019-07-19 | 4,615 | 4,655 | 4,575 | 4,605 | 5,700 | 4,605 |
| 2019-07-18 | 4,690 | 4,690 | 4,560 | 4,570 | 6,400 | 4,570 |
| 2019-07-17 | 4,680 | 4,715 | 4,680 | 4,680 | 2,000 | 4,680 |
| 2019-07-16 | 4,690 | 4,740 | 4,680 | 4,725 | 2,400 | 4,725 |
| 2019-07-12 | 4,760 | 4,780 | 4,725 | 4,760 | 1,500 | 4,760 |
| 2019-07-11 | 4,740 | 4,775 | 4,725 | 4,765 | 4,700 | 4,765 |
| 2019-07-10 | 4,780 | 4,780 | 4,695 | 4,695 | 8,300 | 4,695 |
| 2019-07-09 | 4,760 | 4,760 | 4,715 | 4,745 | 2,600 | 4,745 |
| 2019-07-08 | 4,800 | 4,800 | 4,750 | 4,755 | 3,100 | 4,755 |
| 2019-07-05 | 4,775 | 4,830 | 4,705 | 4,805 | 13,300 | 4,805 |
| 2019-07-04 | 4,775 | 4,775 | 4,765 | 4,770 | 1,700 | 4,770 |
| 2019-07-03 | 4,735 | 4,770 | 4,725 | 4,770 | 2,600 | 4,770 |
| 2019-07-02 | 4,765 | 4,765 | 4,695 | 4,735 | 6,100 | 4,735 |
| 2019-07-01 | 4,710 | 4,785 | 4,655 | 4,785 | 4,700 | 4,785 |
| 2019-06-28 | 4,710 | 4,745 | 4,640 | 4,640 | 4,000 | 4,640 |
| 2019-06-27 | 4,785 | 4,785 | 4,750 | 4,765 | 2,900 | 4,765 |
| 2019-06-26 | 4,800 | 4,800 | 4,715 | 4,715 | 5,700 | 4,715 |
| 2019-06-25 | 4,740 | 4,770 | 4,740 | 4,770 | 4,800 | 4,770 |
| 2019-06-24 | 4,700 | 4,700 | 4,645 | 4,680 | 3,800 | 4,680 |
| 2019-06-21 | 4,650 | 4,675 | 4,600 | 4,665 | 6,700 | 4,665 |
| 2019-06-20 | 4,615 | 4,615 | 4,585 | 4,610 | 1,900 | 4,610 |
| 2019-06-19 | 4,575 | 4,615 | 4,555 | 4,615 | 3,400 | 4,615 |
| 2019-06-18 | 4,650 | 4,650 | 4,525 | 4,525 | 4,700 | 4,525 |
| 2019-06-17 | 4,590 | 4,620 | 4,585 | 4,620 | 2,800 | 4,620 |
| 2019-06-14 | 4,615 | 4,625 | 4,570 | 4,590 | 5,800 | 4,590 |
| 2019-06-13 | 4,505 | 4,580 | 4,475 | 4,570 | 3,200 | 4,570 |
| 2019-06-12 | 4,480 | 4,535 | 4,455 | 4,505 | 4,900 | 4,505 |
| 2019-06-11 | 4,465 | 4,470 | 4,425 | 4,470 | 2,100 | 4,470 |
| 2019-06-10 | 4,455 | 4,470 | 4,410 | 4,460 | 2,200 | 4,460 |
| 2019-06-07 | 4,440 | 4,455 | 4,325 | 4,455 | 2,200 | 4,455 |
| 2019-06-06 | 4,425 | 4,425 | 4,365 | 4,370 | 1,200 | 4,370 |
| 2019-06-05 | 4,415 | 4,430 | 4,330 | 4,430 | 3,600 | 4,430 |
| 2019-06-04 | 4,320 | 4,345 | 4,260 | 4,345 | 3,200 | 4,345 |
| 2019-06-03 | 4,355 | 4,355 | 4,260 | 4,265 | 4,100 | 4,265 |
| 2019-05-31 | 4,470 | 4,470 | 4,370 | 4,385 | 3,800 | 4,385 |
| 2019-05-30 | 4,405 | 4,450 | 4,365 | 4,450 | 4,200 | 4,450 |
| 2019-05-29 | 4,500 | 4,500 | 4,400 | 4,425 | 5,600 | 4,425 |
| 2019-05-28 | 4,415 | 4,515 | 4,405 | 4,515 | 8,000 | 4,515 |
| 2019-05-27 | 4,455 | 4,495 | 4,425 | 4,445 | 2,700 | 4,445 |
| 2019-05-24 | 4,425 | 4,455 | 4,420 | 4,455 | 3,700 | 4,455 |
| 2019-05-23 | 4,435 | 4,440 | 4,390 | 4,410 | 3,300 | 4,410 |
| 2019-05-22 | 4,455 | 4,455 | 4,405 | 4,410 | 1,900 | 4,410 |
| 2019-05-21 | 4,430 | 4,450 | 4,410 | 4,425 | 2,100 | 4,425 |
| 2019-05-20 | 4,420 | 4,440 | 4,420 | 4,430 | 1,500 | 4,430 |
| 2019-05-17 | 4,460 | 4,465 | 4,395 | 4,420 | 5,000 | 4,420 |
| 2019-05-16 | 4,360 | 4,425 | 4,330 | 4,420 | 4,400 | 4,420 |
| 2019-05-15 | 4,380 | 4,380 | 4,325 | 4,350 | 4,600 | 4,350 |
| 2019-05-14 | 4,255 | 4,370 | 4,250 | 4,370 | 3,700 | 4,370 |
| 2019-05-13 | 4,410 | 4,445 | 4,370 | 4,370 | 4,100 | 4,370 |
| 2019-05-10 | 4,470 | 4,470 | 4,390 | 4,410 | 7,600 | 4,410 |
| 2019-05-09 | 4,600 | 4,600 | 4,420 | 4,420 | 9,600 | 4,420 |
| 2019-05-08 | 4,685 | 4,695 | 4,585 | 4,585 | 6,500 | 4,585 |
| 2019-05-07 | 4,710 | 4,745 | 4,690 | 4,700 | 5,100 | 4,700 |
| 2019-04-26 | 4,685 | 4,690 | 4,625 | 4,685 | 3,800 | 4,685 |
| 2019-04-25 | 4,715 | 4,715 | 4,635 | 4,670 | 3,500 | 4,670 |
| 2019-04-24 | 4,745 | 4,745 | 4,645 | 4,650 | 6,800 | 4,650 |
| 2019-04-23 | 4,740 | 4,745 | 4,715 | 4,745 | 1,300 | 4,745 |
| 2019-04-22 | 4,750 | 4,750 | 4,715 | 4,745 | 1,100 | 4,745 |
| 2019-04-19 | 4,735 | 4,750 | 4,725 | 4,725 | 1,500 | 4,725 |
| 2019-04-18 | 4,745 | 4,755 | 4,730 | 4,730 | 3,800 | 4,730 |
| 2019-04-17 | 4,825 | 4,825 | 4,770 | 4,775 | 2,000 | 4,775 |
| 2019-04-16 | 4,805 | 4,830 | 4,795 | 4,810 | 3,600 | 4,810 |
| 2019-04-15 | 4,835 | 4,855 | 4,795 | 4,830 | 9,900 | 4,830 |
| 2019-04-12 | 4,810 | 4,835 | 4,750 | 4,780 | 4,200 | 4,780 |
| 2019-04-11 | 4,765 | 4,830 | 4,765 | 4,810 | 4,400 | 4,810 |
| 2019-04-10 | 4,795 | 4,795 | 4,765 | 4,765 | 1,400 | 4,765 |
| 2019-04-09 | 4,765 | 4,810 | 4,760 | 4,805 | 2,800 | 4,805 |
| 2019-04-08 | 4,780 | 4,780 | 4,745 | 4,775 | 1,200 | 4,775 |
| 2019-04-05 | 4,780 | 4,780 | 4,745 | 4,755 | 3,700 | 4,755 |
| 2019-04-04 | 4,770 | 4,785 | 4,750 | 4,780 | 1,700 | 4,780 |
| 2019-04-03 | 4,760 | 4,760 | 4,725 | 4,760 | 3,400 | 4,760 |
| 2019-04-02 | 4,815 | 4,815 | 4,760 | 4,765 | 3,900 | 4,765 |
| 2019-04-01 | 4,800 | 4,805 | 4,765 | 4,780 | 8,400 | 4,780 |
| 2019-03-29 | 4,825 | 4,825 | 4,730 | 4,735 | 2,800 | 4,735 |
| 2019-03-28 | 4,905 | 4,910 | 4,780 | 4,780 | 9,300 | 4,780 |
| 2019-03-27 | 4,930 | 4,965 | 4,880 | 4,965 | 15,600 | 4,965 |
| 2019-03-26 | 5,010 | 5,010 | 4,925 | 4,965 | 75,300 | 4,965 |
| 2019-03-25 | 5,000 | 5,000 | 4,915 | 4,950 | 36,700 | 4,950 |
| 2019-03-22 | 4,935 | 4,965 | 4,915 | 4,950 | 17,300 | 4,950 |
| 2019-03-20 | 4,955 | 4,985 | 4,920 | 4,930 | 10,600 | 4,930 |
| 2019-03-19 | 5,010 | 5,020 | 4,950 | 4,950 | 9,900 | 4,950 |
| 2019-03-18 | 4,990 | 5,040 | 4,990 | 5,020 | 17,800 | 5,020 |
| 2019-03-15 | 4,900 | 5,040 | 4,890 | 5,040 | 13,200 | 5,040 |
| 2019-03-14 | 4,885 | 4,905 | 4,870 | 4,890 | 5,100 | 4,890 |
| 2019-03-13 | 4,910 | 4,915 | 4,875 | 4,880 | 6,000 | 4,880 |
| 2019-03-12 | 4,890 | 4,915 | 4,890 | 4,915 | 7,300 | 4,915 |
| 2019-03-11 | 4,880 | 4,905 | 4,855 | 4,890 | 8,000 | 4,890 |
| 2019-03-08 | 4,875 | 4,940 | 4,875 | 4,875 | 8,100 | 4,875 |
| 2019-03-07 | 4,890 | 4,965 | 4,865 | 4,965 | 7,400 | 4,965 |
| 2019-03-06 | 4,965 | 4,965 | 4,905 | 4,905 | 7,600 | 4,905 |
| 2019-03-05 | 4,965 | 4,980 | 4,925 | 4,970 | 4,400 | 4,970 |
| 2019-03-04 | 4,935 | 4,965 | 4,920 | 4,965 | 4,500 | 4,965 |
| 2019-03-01 | 4,920 | 4,960 | 4,920 | 4,940 | 6,600 | 4,940 |
| 2019-02-28 | 4,885 | 4,940 | 4,885 | 4,935 | 5,100 | 4,935 |
| 2019-02-27 | 4,880 | 4,900 | 4,855 | 4,875 | 6,000 | 4,875 |
| 2019-02-26 | 4,900 | 4,910 | 4,865 | 4,880 | 4,000 | 4,880 |
| 2019-02-25 | 4,900 | 4,920 | 4,845 | 4,910 | 4,000 | 4,910 |
| 2019-02-22 | 4,875 | 4,875 | 4,810 | 4,860 | 3,000 | 4,860 |
| 2019-02-21 | 4,860 | 4,880 | 4,855 | 4,875 | 2,700 | 4,875 |
| 2019-02-20 | 4,835 | 4,885 | 4,835 | 4,880 | 2,000 | 4,880 |
| 2019-02-19 | 4,840 | 4,885 | 4,820 | 4,880 | 2,800 | 4,880 |
| 2019-02-18 | 4,830 | 4,870 | 4,830 | 4,870 | 4,800 | 4,870 |
| 2019-02-15 | 4,830 | 4,840 | 4,790 | 4,840 | 3,000 | 4,840 |
| 2019-02-14 | 4,835 | 4,850 | 4,825 | 4,830 | 3,100 | 4,830 |
| 2019-02-13 | 4,830 | 4,845 | 4,805 | 4,845 | 2,900 | 4,845 |
| 2019-02-12 | 4,735 | 4,830 | 4,735 | 4,830 | 3,500 | 4,830 |
| 2019-02-08 | 4,730 | 4,845 | 4,730 | 4,740 | 4,000 | 4,740 |
| 2019-02-07 | 4,795 | 4,795 | 4,750 | 4,780 | 2,400 | 4,780 |
| 2019-02-06 | 4,810 | 4,810 | 4,725 | 4,730 | 3,700 | 4,730 |
| 2019-02-05 | 4,630 | 4,805 | 4,630 | 4,805 | 5,500 | 4,805 |
| 2019-02-04 | 4,620 | 4,630 | 4,580 | 4,630 | 5,800 | 4,630 |
| 2019-02-01 | 4,600 | 4,640 | 4,575 | 4,590 | 4,000 | 4,590 |
| 2019-01-31 | 4,635 | 4,655 | 4,580 | 4,600 | 6,300 | 4,600 |
| 2019-01-30 | 4,640 | 4,695 | 4,600 | 4,615 | 5,400 | 4,615 |
| 2019-01-29 | 4,745 | 4,745 | 4,595 | 4,630 | 11,100 | 4,630 |
| 2019-01-28 | 4,715 | 4,745 | 4,715 | 4,745 | 2,800 | 4,745 |
| 2019-01-25 | 4,800 | 4,800 | 4,710 | 4,710 | 3,200 | 4,710 |
| 2019-01-24 | 4,730 | 4,775 | 4,715 | 4,730 | 4,300 | 4,730 |
| 2019-01-23 | 4,715 | 4,765 | 4,715 | 4,730 | 1,600 | 4,730 |
| 2019-01-22 | 4,795 | 4,795 | 4,740 | 4,745 | 2,800 | 4,745 |
| 2019-01-21 | 4,710 | 4,780 | 4,710 | 4,760 | 3,200 | 4,760 |
| 2019-01-18 | 4,715 | 4,720 | 4,640 | 4,700 | 2,800 | 4,700 |
| 2019-01-17 | 4,710 | 4,710 | 4,630 | 4,695 | 2,000 | 4,695 |
| 2019-01-16 | 4,690 | 4,725 | 4,655 | 4,660 | 2,600 | 4,660 |
| 2019-01-15 | 4,735 | 4,745 | 4,680 | 4,710 | 3,100 | 4,710 |
| 2019-01-11 | 4,735 | 4,790 | 4,705 | 4,720 | 2,700 | 4,720 |
| 2019-01-10 | 4,740 | 4,800 | 4,730 | 4,765 | 5,600 | 4,765 |
| 2019-01-09 | 4,745 | 4,835 | 4,745 | 4,780 | 5,000 | 4,780 |
| 2019-01-08 | 4,765 | 4,830 | 4,745 | 4,765 | 5,400 | 4,765 |
| 2019-01-07 | 4,800 | 4,835 | 4,745 | 4,780 | 7,300 | 4,780 |
| 2019-01-04 | 4,710 | 4,830 | 4,705 | 4,765 | 4,700 | 4,765 |
分割・併合履歴 ： なし
