2702 日本マクドナルドホールディングス(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 | 5,270 | 5,220 | 5,240 | 348,900 | 5,240 |
| 2019-12-27 | 5,320 | 5,330 | 5,270 | 5,280 | 1,177,700 | 5,280 |
| 2019-12-26 | 5,380 | 5,380 | 5,330 | 5,350 | 1,286,900 | 5,350 |
| 2019-12-25 | 5,330 | 5,380 | 5,320 | 5,380 | 465,900 | 5,380 |
| 2019-12-24 | 5,320 | 5,330 | 5,300 | 5,320 | 564,800 | 5,320 |
| 2019-12-23 | 5,290 | 5,320 | 5,290 | 5,320 | 1,219,200 | 5,320 |
| 2019-12-20 | 5,240 | 5,290 | 5,240 | 5,270 | 623,300 | 5,270 |
| 2019-12-19 | 5,210 | 5,250 | 5,210 | 5,240 | 571,500 | 5,240 |
| 2019-12-18 | 5,210 | 5,250 | 5,210 | 5,230 | 494,600 | 5,230 |
| 2019-12-17 | 5,230 | 5,240 | 5,210 | 5,240 | 452,600 | 5,240 |
| 2019-12-16 | 5,240 | 5,290 | 5,240 | 5,260 | 467,100 | 5,260 |
| 2019-12-13 | 5,290 | 5,290 | 5,250 | 5,270 | 314,400 | 5,270 |
| 2019-12-12 | 5,290 | 5,300 | 5,250 | 5,250 | 308,800 | 5,250 |
| 2019-12-11 | 5,320 | 5,330 | 5,280 | 5,280 | 492,600 | 5,280 |
| 2019-12-10 | 5,350 | 5,370 | 5,350 | 5,350 | 139,100 | 5,350 |
| 2019-12-09 | 5,370 | 5,390 | 5,340 | 5,360 | 481,200 | 5,360 |
| 2019-12-06 | 5,430 | 5,440 | 5,380 | 5,380 | 355,600 | 5,380 |
| 2019-12-05 | 5,440 | 5,460 | 5,440 | 5,440 | 124,400 | 5,440 |
| 2019-12-04 | 5,440 | 5,470 | 5,440 | 5,460 | 172,700 | 5,460 |
| 2019-12-03 | 5,410 | 5,450 | 5,410 | 5,430 | 168,300 | 5,430 |
| 2019-12-02 | 5,400 | 5,430 | 5,400 | 5,410 | 366,200 | 5,410 |
| 2019-11-29 | 5,430 | 5,450 | 5,410 | 5,410 | 140,100 | 5,410 |
| 2019-11-28 | 5,440 | 5,470 | 5,410 | 5,430 | 469,100 | 5,430 |
| 2019-11-27 | 5,450 | 5,500 | 5,450 | 5,480 | 245,100 | 5,480 |
| 2019-11-26 | 5,460 | 5,500 | 5,450 | 5,480 | 333,100 | 5,480 |
| 2019-11-25 | 5,450 | 5,450 | 5,420 | 5,450 | 154,400 | 5,450 |
| 2019-11-22 | 5,440 | 5,440 | 5,410 | 5,440 | 174,600 | 5,440 |
| 2019-11-21 | 5,410 | 5,440 | 5,390 | 5,430 | 201,600 | 5,430 |
| 2019-11-20 | 5,390 | 5,390 | 5,350 | 5,360 | 179,600 | 5,360 |
| 2019-11-19 | 5,400 | 5,420 | 5,400 | 5,400 | 100,500 | 5,400 |
| 2019-11-18 | 5,420 | 5,420 | 5,400 | 5,400 | 190,100 | 5,400 |
| 2019-11-15 | 5,420 | 5,450 | 5,400 | 5,420 | 131,600 | 5,420 |
| 2019-11-14 | 5,440 | 5,440 | 5,410 | 5,410 | 147,600 | 5,410 |
| 2019-11-13 | 5,440 | 5,440 | 5,400 | 5,410 | 114,800 | 5,410 |
| 2019-11-12 | 5,470 | 5,470 | 5,410 | 5,410 | 158,700 | 5,410 |
| 2019-11-11 | 5,340 | 5,460 | 5,310 | 5,410 | 390,500 | 5,410 |
| 2019-11-08 | 5,480 | 5,520 | 5,480 | 5,510 | 248,400 | 5,510 |
| 2019-11-07 | 5,450 | 5,500 | 5,440 | 5,500 | 163,100 | 5,500 |
| 2019-11-06 | 5,450 | 5,450 | 5,410 | 5,440 | 86,800 | 5,440 |
| 2019-11-05 | 5,450 | 5,460 | 5,430 | 5,440 | 117,900 | 5,440 |
| 2019-11-01 | 5,420 | 5,480 | 5,420 | 5,450 | 79,200 | 5,450 |
| 2019-10-31 | 5,480 | 5,500 | 5,430 | 5,430 | 129,300 | 5,430 |
| 2019-10-30 | 5,440 | 5,480 | 5,420 | 5,460 | 203,600 | 5,460 |
| 2019-10-29 | 5,400 | 5,450 | 5,400 | 5,450 | 143,000 | 5,450 |
| 2019-10-28 | 5,400 | 5,430 | 5,360 | 5,370 | 136,900 | 5,370 |
| 2019-10-25 | 5,290 | 5,370 | 5,290 | 5,370 | 136,800 | 5,370 |
| 2019-10-24 | 5,330 | 5,350 | 5,280 | 5,290 | 146,600 | 5,290 |
| 2019-10-23 | 5,340 | 5,370 | 5,320 | 5,330 | 137,900 | 5,330 |
| 2019-10-21 | 5,250 | 5,330 | 5,240 | 5,310 | 141,800 | 5,310 |
| 2019-10-18 | 5,380 | 5,380 | 5,280 | 5,280 | 191,200 | 5,280 |
| 2019-10-17 | 5,340 | 5,440 | 5,340 | 5,380 | 221,200 | 5,380 |
| 2019-10-16 | 5,370 | 5,390 | 5,340 | 5,370 | 149,300 | 5,370 |
| 2019-10-15 | 5,370 | 5,430 | 5,370 | 5,370 | 175,800 | 5,370 |
| 2019-10-11 | 5,450 | 5,470 | 5,360 | 5,370 | 200,900 | 5,370 |
| 2019-10-10 | 5,550 | 5,550 | 5,470 | 5,470 | 334,900 | 5,470 |
| 2019-10-09 | 5,490 | 5,570 | 5,490 | 5,550 | 346,700 | 5,550 |
| 2019-10-08 | 5,460 | 5,550 | 5,440 | 5,530 | 488,400 | 5,530 |
| 2019-10-07 | 5,360 | 5,450 | 5,350 | 5,450 | 312,100 | 5,450 |
| 2019-10-04 | 5,350 | 5,370 | 5,310 | 5,310 | 165,700 | 5,310 |
| 2019-10-03 | 5,300 | 5,350 | 5,270 | 5,340 | 215,000 | 5,340 |
| 2019-10-02 | 5,260 | 5,330 | 5,250 | 5,330 | 203,600 | 5,330 |
| 2019-10-01 | 5,220 | 5,280 | 5,220 | 5,280 | 137,500 | 5,280 |
| 2019-09-30 | 5,230 | 5,270 | 5,220 | 5,230 | 145,200 | 5,230 |
| 2019-09-27 | 5,170 | 5,220 | 5,160 | 5,220 | 142,500 | 5,220 |
| 2019-09-26 | 5,190 | 5,250 | 5,170 | 5,170 | 278,400 | 5,170 |
| 2019-09-25 | 5,100 | 5,190 | 5,100 | 5,190 | 251,500 | 5,190 |
| 2019-09-24 | 5,090 | 5,120 | 5,080 | 5,120 | 194,600 | 5,120 |
| 2019-09-20 | 5,090 | 5,090 | 5,070 | 5,090 | 137,100 | 5,090 |
| 2019-09-19 | 5,030 | 5,090 | 5,030 | 5,090 | 237,700 | 5,090 |
| 2019-09-18 | 5,020 | 5,030 | 5,000 | 5,030 | 86,100 | 5,030 |
| 2019-09-17 | 5,020 | 5,030 | 5,000 | 5,020 | 119,200 | 5,020 |
| 2019-09-13 | 5,030 | 5,040 | 5,010 | 5,030 | 113,900 | 5,030 |
| 2019-09-12 | 5,050 | 5,070 | 5,040 | 5,050 | 99,600 | 5,050 |
| 2019-09-11 | 5,050 | 5,090 | 5,030 | 5,050 | 188,000 | 5,050 |
| 2019-09-10 | 5,050 | 5,060 | 5,030 | 5,060 | 136,300 | 5,060 |
| 2019-09-09 | 5,060 | 5,080 | 5,030 | 5,050 | 150,300 | 5,050 |
| 2019-09-06 | 5,060 | 5,080 | 5,040 | 5,080 | 145,500 | 5,080 |
| 2019-09-05 | 5,070 | 5,080 | 5,050 | 5,050 | 151,300 | 5,050 |
| 2019-09-04 | 5,030 | 5,070 | 5,030 | 5,070 | 244,600 | 5,070 |
| 2019-09-03 | 4,995 | 5,030 | 4,995 | 5,030 | 101,900 | 5,030 |
| 2019-09-02 | 5,010 | 5,020 | 4,995 | 5,010 | 84,800 | 5,010 |
| 2019-08-30 | 4,970 | 4,990 | 4,945 | 4,985 | 351,800 | 4,985 |
| 2019-08-29 | 5,010 | 5,030 | 4,915 | 4,915 | 1,037,300 | 4,915 |
| 2019-08-28 | 5,030 | 5,060 | 5,010 | 5,030 | 202,200 | 5,030 |
| 2019-08-27 | 5,030 | 5,040 | 5,010 | 5,040 | 145,400 | 5,040 |
| 2019-08-26 | 4,995 | 5,020 | 4,990 | 5,010 | 108,500 | 5,010 |
| 2019-08-23 | 5,020 | 5,020 | 5,000 | 5,020 | 151,300 | 5,020 |
| 2019-08-22 | 5,040 | 5,050 | 4,995 | 5,000 | 126,300 | 5,000 |
| 2019-08-21 | 5,030 | 5,040 | 4,995 | 5,030 | 101,200 | 5,030 |
| 2019-08-20 | 5,020 | 5,040 | 5,010 | 5,040 | 102,700 | 5,040 |
| 2019-08-19 | 5,030 | 5,030 | 4,990 | 5,010 | 143,300 | 5,010 |
| 2019-08-16 | 5,000 | 5,050 | 5,000 | 5,020 | 146,200 | 5,020 |
| 2019-08-15 | 4,995 | 5,010 | 4,975 | 5,000 | 184,100 | 5,000 |
| 2019-08-14 | 5,050 | 5,070 | 5,020 | 5,040 | 198,800 | 5,040 |
| 2019-08-13 | 4,985 | 5,060 | 4,980 | 5,060 | 401,200 | 5,060 |
| 2019-08-09 | 4,955 | 5,020 | 4,950 | 5,010 | 604,100 | 5,010 |
| 2019-08-08 | 4,930 | 4,930 | 4,835 | 4,910 | 372,200 | 4,910 |
| 2019-08-07 | 4,870 | 4,940 | 4,870 | 4,940 | 394,400 | 4,940 |
| 2019-08-06 | 4,790 | 4,870 | 4,765 | 4,870 | 162,500 | 4,870 |
| 2019-08-05 | 4,820 | 4,860 | 4,805 | 4,855 | 136,100 | 4,855 |
| 2019-08-02 | 4,855 | 4,870 | 4,815 | 4,825 | 159,400 | 4,825 |
| 2019-08-01 | 4,885 | 4,895 | 4,880 | 4,885 | 84,400 | 4,885 |
| 2019-07-31 | 4,905 | 4,910 | 4,895 | 4,895 | 122,600 | 4,895 |
| 2019-07-30 | 4,880 | 4,910 | 4,880 | 4,910 | 203,800 | 4,910 |
| 2019-07-29 | 4,860 | 4,880 | 4,860 | 4,880 | 105,100 | 4,880 |
| 2019-07-26 | 4,830 | 4,870 | 4,825 | 4,860 | 121,500 | 4,860 |
| 2019-07-25 | 4,845 | 4,880 | 4,825 | 4,870 | 210,500 | 4,870 |
| 2019-07-24 | 4,820 | 4,850 | 4,795 | 4,850 | 223,200 | 4,850 |
| 2019-07-23 | 4,800 | 4,805 | 4,785 | 4,785 | 150,100 | 4,785 |
| 2019-07-22 | 4,855 | 4,855 | 4,805 | 4,805 | 106,100 | 4,805 |
| 2019-07-19 | 4,815 | 4,880 | 4,815 | 4,845 | 192,700 | 4,845 |
| 2019-07-18 | 4,860 | 4,865 | 4,805 | 4,810 | 177,400 | 4,810 |
| 2019-07-17 | 4,800 | 4,865 | 4,800 | 4,860 | 254,700 | 4,860 |
| 2019-07-16 | 4,800 | 4,810 | 4,775 | 4,805 | 164,500 | 4,805 |
| 2019-07-12 | 4,785 | 4,800 | 4,765 | 4,780 | 174,800 | 4,780 |
| 2019-07-11 | 4,815 | 4,830 | 4,775 | 4,775 | 262,600 | 4,775 |
| 2019-07-10 | 4,835 | 4,850 | 4,815 | 4,820 | 150,800 | 4,820 |
| 2019-07-09 | 4,865 | 4,895 | 4,845 | 4,850 | 177,500 | 4,850 |
| 2019-07-08 | 4,880 | 4,890 | 4,835 | 4,835 | 159,800 | 4,835 |
| 2019-07-05 | 4,910 | 4,920 | 4,885 | 4,895 | 178,200 | 4,895 |
| 2019-07-04 | 4,870 | 4,910 | 4,865 | 4,910 | 310,900 | 4,910 |
| 2019-07-03 | 4,860 | 4,875 | 4,855 | 4,875 | 275,900 | 4,875 |
| 2019-07-02 | 4,855 | 4,865 | 4,830 | 4,855 | 200,300 | 4,855 |
| 2019-07-01 | 4,760 | 4,840 | 4,760 | 4,840 | 414,300 | 4,840 |
| 2019-06-28 | 4,795 | 4,825 | 4,740 | 4,750 | 467,900 | 4,750 |
| 2019-06-27 | 4,800 | 4,810 | 4,770 | 4,790 | 298,000 | 4,790 |
| 2019-06-26 | 4,805 | 4,835 | 4,765 | 4,825 | 1,434,200 | 4,825 |
| 2019-06-25 | 4,830 | 4,860 | 4,800 | 4,800 | 2,271,600 | 4,800 |
| 2019-06-24 | 4,800 | 4,865 | 4,800 | 4,850 | 1,854,700 | 4,850 |
| 2019-06-21 | 4,830 | 4,835 | 4,800 | 4,810 | 1,208,000 | 4,810 |
| 2019-06-20 | 4,860 | 4,875 | 4,835 | 4,835 | 854,600 | 4,835 |
| 2019-06-19 | 4,850 | 4,885 | 4,840 | 4,860 | 740,700 | 4,860 |
| 2019-06-18 | 4,900 | 4,915 | 4,850 | 4,850 | 711,600 | 4,850 |
| 2019-06-17 | 4,910 | 4,940 | 4,900 | 4,900 | 757,100 | 4,900 |
| 2019-06-14 | 4,915 | 4,930 | 4,905 | 4,930 | 249,400 | 4,930 |
| 2019-06-13 | 4,925 | 4,930 | 4,905 | 4,920 | 253,800 | 4,920 |
| 2019-06-12 | 4,920 | 4,935 | 4,905 | 4,905 | 345,400 | 4,905 |
| 2019-06-11 | 4,960 | 4,965 | 4,920 | 4,935 | 293,900 | 4,935 |
| 2019-06-10 | 4,925 | 4,960 | 4,920 | 4,945 | 394,600 | 4,945 |
| 2019-06-07 | 4,910 | 4,935 | 4,900 | 4,905 | 333,200 | 4,905 |
| 2019-06-06 | 4,905 | 4,965 | 4,905 | 4,935 | 380,200 | 4,935 |
| 2019-06-05 | 4,930 | 4,950 | 4,915 | 4,930 | 343,600 | 4,930 |
| 2019-06-04 | 4,935 | 4,940 | 4,900 | 4,905 | 265,200 | 4,905 |
| 2019-06-03 | 4,910 | 4,945 | 4,890 | 4,945 | 393,900 | 4,945 |
| 2019-05-31 | 4,960 | 4,980 | 4,930 | 4,940 | 281,400 | 4,940 |
| 2019-05-30 | 4,980 | 4,990 | 4,915 | 4,950 | 637,900 | 4,950 |
| 2019-05-29 | 4,995 | 5,010 | 4,975 | 4,990 | 270,500 | 4,990 |
| 2019-05-28 | 4,980 | 5,020 | 4,980 | 5,000 | 436,100 | 5,000 |
| 2019-05-27 | 4,990 | 5,030 | 4,975 | 4,995 | 311,600 | 4,995 |
| 2019-05-24 | 5,000 | 5,010 | 4,965 | 5,000 | 219,000 | 5,000 |
| 2019-05-23 | 5,040 | 5,050 | 5,010 | 5,020 | 121,200 | 5,020 |
| 2019-05-22 | 5,100 | 5,100 | 5,020 | 5,040 | 186,800 | 5,040 |
| 2019-05-21 | 5,050 | 5,120 | 5,020 | 5,020 | 253,300 | 5,020 |
| 2019-05-20 | 4,995 | 5,080 | 4,995 | 5,080 | 263,500 | 5,080 |
| 2019-05-17 | 4,945 | 4,975 | 4,920 | 4,970 | 247,900 | 4,970 |
| 2019-05-16 | 4,925 | 4,935 | 4,870 | 4,880 | 206,700 | 4,880 |
| 2019-05-15 | 4,880 | 4,930 | 4,880 | 4,900 | 258,400 | 4,900 |
| 2019-05-14 | 4,800 | 4,885 | 4,770 | 4,860 | 447,900 | 4,860 |
| 2019-05-13 | 5,030 | 5,050 | 4,925 | 4,940 | 486,500 | 4,940 |
| 2019-05-10 | 5,080 | 5,130 | 5,050 | 5,070 | 189,500 | 5,070 |
| 2019-05-09 | 5,160 | 5,170 | 5,080 | 5,080 | 263,400 | 5,080 |
| 2019-05-08 | 5,140 | 5,170 | 5,130 | 5,150 | 171,000 | 5,150 |
| 2019-05-07 | 5,110 | 5,160 | 5,110 | 5,130 | 250,100 | 5,130 |
| 2019-04-26 | 5,120 | 5,150 | 5,110 | 5,150 | 163,100 | 5,150 |
| 2019-04-25 | 5,130 | 5,140 | 5,110 | 5,110 | 111,000 | 5,110 |
| 2019-04-24 | 5,130 | 5,150 | 5,110 | 5,110 | 151,700 | 5,110 |
| 2019-04-23 | 5,070 | 5,140 | 5,060 | 5,140 | 192,900 | 5,140 |
| 2019-04-22 | 5,040 | 5,070 | 5,040 | 5,060 | 61,500 | 5,060 |
| 2019-04-19 | 5,070 | 5,080 | 5,040 | 5,040 | 64,300 | 5,040 |
| 2019-04-18 | 5,060 | 5,080 | 5,060 | 5,070 | 79,800 | 5,070 |
| 2019-04-17 | 5,050 | 5,060 | 5,040 | 5,060 | 90,100 | 5,060 |
| 2019-04-16 | 5,040 | 5,050 | 5,020 | 5,050 | 80,600 | 5,050 |
| 2019-04-15 | 5,050 | 5,050 | 5,010 | 5,010 | 117,600 | 5,010 |
| 2019-04-12 | 5,010 | 5,050 | 5,000 | 5,050 | 90,100 | 5,050 |
| 2019-04-11 | 5,040 | 5,060 | 5,010 | 5,010 | 100,300 | 5,010 |
| 2019-04-10 | 4,995 | 5,040 | 4,995 | 5,040 | 80,500 | 5,040 |
| 2019-04-09 | 5,010 | 5,030 | 4,980 | 5,000 | 178,800 | 5,000 |
| 2019-04-08 | 5,030 | 5,050 | 5,000 | 5,050 | 144,400 | 5,050 |
| 2019-04-05 | 5,110 | 5,120 | 5,040 | 5,050 | 146,500 | 5,050 |
| 2019-04-04 | 5,120 | 5,130 | 5,110 | 5,110 | 84,800 | 5,110 |
| 2019-04-03 | 5,150 | 5,150 | 5,110 | 5,120 | 111,400 | 5,120 |
| 2019-04-02 | 5,190 | 5,200 | 5,150 | 5,160 | 107,100 | 5,160 |
| 2019-04-01 | 5,150 | 5,200 | 5,150 | 5,170 | 164,700 | 5,170 |
| 2019-03-29 | 5,120 | 5,150 | 5,110 | 5,120 | 195,100 | 5,120 |
| 2019-03-28 | 5,140 | 5,140 | 5,090 | 5,110 | 201,300 | 5,110 |
| 2019-03-27 | 5,080 | 5,130 | 5,070 | 5,130 | 177,800 | 5,130 |
| 2019-03-26 | 5,020 | 5,090 | 5,010 | 5,080 | 175,800 | 5,080 |
| 2019-03-25 | 5,050 | 5,070 | 5,040 | 5,060 | 125,300 | 5,060 |
| 2019-03-22 | 5,090 | 5,110 | 5,080 | 5,080 | 107,600 | 5,080 |
| 2019-03-20 | 5,100 | 5,110 | 5,020 | 5,100 | 152,700 | 5,100 |
| 2019-03-19 | 5,110 | 5,120 | 5,090 | 5,110 | 108,100 | 5,110 |
| 2019-03-18 | 5,120 | 5,120 | 5,090 | 5,110 | 104,500 | 5,110 |
| 2019-03-15 | 5,130 | 5,140 | 5,110 | 5,110 | 200,700 | 5,110 |
| 2019-03-14 | 5,100 | 5,130 | 5,090 | 5,130 | 170,600 | 5,130 |
| 2019-03-13 | 5,100 | 5,140 | 5,070 | 5,070 | 317,100 | 5,070 |
| 2019-03-12 | 5,100 | 5,130 | 5,100 | 5,100 | 110,900 | 5,100 |
| 2019-03-11 | 5,100 | 5,120 | 5,080 | 5,120 | 95,400 | 5,120 |
| 2019-03-08 | 5,060 | 5,110 | 5,060 | 5,110 | 245,100 | 5,110 |
| 2019-03-07 | 5,080 | 5,100 | 5,060 | 5,100 | 149,700 | 5,100 |
| 2019-03-06 | 5,070 | 5,100 | 5,060 | 5,100 | 195,700 | 5,100 |
| 2019-03-05 | 5,020 | 5,080 | 5,020 | 5,080 | 164,600 | 5,080 |
| 2019-03-04 | 5,040 | 5,050 | 5,020 | 5,050 | 137,400 | 5,050 |
| 2019-03-01 | 5,020 | 5,050 | 5,010 | 5,040 | 311,800 | 5,040 |
| 2019-02-28 | 5,000 | 5,010 | 4,985 | 4,990 | 161,700 | 4,990 |
| 2019-02-27 | 5,000 | 5,020 | 5,000 | 5,020 | 126,600 | 5,020 |
| 2019-02-26 | 5,000 | 5,020 | 4,990 | 4,995 | 124,100 | 4,995 |
| 2019-02-25 | 5,010 | 5,030 | 5,010 | 5,010 | 156,800 | 5,010 |
| 2019-02-22 | 5,000 | 5,020 | 4,985 | 5,010 | 146,200 | 5,010 |
| 2019-02-21 | 4,995 | 5,020 | 4,995 | 5,020 | 243,300 | 5,020 |
| 2019-02-20 | 4,980 | 5,020 | 4,975 | 5,000 | 291,600 | 5,000 |
| 2019-02-19 | 4,920 | 4,995 | 4,920 | 4,995 | 377,600 | 4,995 |
| 2019-02-18 | 4,900 | 4,925 | 4,890 | 4,920 | 153,300 | 4,920 |
| 2019-02-15 | 4,830 | 4,900 | 4,820 | 4,895 | 295,600 | 4,895 |
| 2019-02-14 | 4,785 | 4,845 | 4,785 | 4,835 | 389,700 | 4,835 |
| 2019-02-13 | 4,680 | 4,835 | 4,680 | 4,785 | 359,500 | 4,785 |
| 2019-02-12 | 4,710 | 4,740 | 4,665 | 4,725 | 261,400 | 4,725 |
| 2019-02-08 | 4,745 | 4,750 | 4,720 | 4,720 | 122,600 | 4,720 |
| 2019-02-07 | 4,785 | 4,800 | 4,755 | 4,760 | 105,900 | 4,760 |
| 2019-02-06 | 4,830 | 4,830 | 4,785 | 4,810 | 114,800 | 4,810 |
| 2019-02-05 | 4,830 | 4,845 | 4,820 | 4,840 | 103,200 | 4,840 |
| 2019-02-04 | 4,830 | 4,850 | 4,805 | 4,815 | 132,400 | 4,815 |
| 2019-02-01 | 4,810 | 4,840 | 4,805 | 4,825 | 146,000 | 4,825 |
| 2019-01-31 | 4,830 | 4,860 | 4,810 | 4,815 | 190,300 | 4,815 |
| 2019-01-30 | 4,800 | 4,830 | 4,780 | 4,815 | 150,300 | 4,815 |
| 2019-01-29 | 4,780 | 4,830 | 4,770 | 4,805 | 118,900 | 4,805 |
| 2019-01-28 | 4,765 | 4,810 | 4,760 | 4,805 | 91,200 | 4,805 |
| 2019-01-25 | 4,770 | 4,805 | 4,750 | 4,785 | 177,800 | 4,785 |
| 2019-01-24 | 4,730 | 4,755 | 4,710 | 4,740 | 144,600 | 4,740 |
| 2019-01-23 | 4,785 | 4,810 | 4,745 | 4,745 | 198,000 | 4,745 |
| 2019-01-22 | 4,805 | 4,835 | 4,805 | 4,820 | 131,700 | 4,820 |
| 2019-01-21 | 4,800 | 4,805 | 4,765 | 4,805 | 116,000 | 4,805 |
| 2019-01-18 | 4,755 | 4,805 | 4,740 | 4,790 | 141,900 | 4,790 |
| 2019-01-17 | 4,780 | 4,810 | 4,740 | 4,760 | 207,200 | 4,760 |
| 2019-01-16 | 4,750 | 4,800 | 4,735 | 4,795 | 239,700 | 4,795 |
| 2019-01-15 | 4,780 | 4,795 | 4,735 | 4,735 | 458,000 | 4,735 |
| 2019-01-11 | 4,810 | 4,850 | 4,795 | 4,800 | 207,300 | 4,800 |
| 2019-01-10 | 4,850 | 4,855 | 4,765 | 4,805 | 312,100 | 4,805 |
| 2019-01-09 | 4,830 | 4,920 | 4,800 | 4,910 | 458,100 | 4,910 |
| 2019-01-08 | 4,765 | 4,820 | 4,755 | 4,780 | 409,200 | 4,780 |
| 2019-01-07 | 4,775 | 4,810 | 4,710 | 4,760 | 397,800 | 4,760 |
| 2019-01-04 | 4,520 | 4,730 | 4,505 | 4,725 | 587,400 | 4,725 |
分割・併合履歴 ： なし
