3402 東レ(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 | 743.7 | 746.4 | 739.1 | 741.1 | 3,504,900 | 741.10 |
| 2019-12-27 | 753.8 | 755.4 | 749.9 | 750.8 | 2,495,700 | 750.80 |
| 2019-12-26 | 747.9 | 753 | 746.2 | 751.5 | 2,842,400 | 751.50 |
| 2019-12-25 | 757.2 | 758.4 | 745.1 | 747.5 | 2,703,300 | 747.50 |
| 2019-12-24 | 761.1 | 762.7 | 756.1 | 757.4 | 2,692,000 | 757.40 |
| 2019-12-23 | 755.6 | 762.3 | 754.8 | 757.3 | 3,728,300 | 757.30 |
| 2019-12-20 | 759 | 766.2 | 753.7 | 753.7 | 7,496,800 | 753.70 |
| 2019-12-19 | 752.2 | 756.5 | 750 | 754.8 | 3,180,400 | 754.80 |
| 2019-12-18 | 753.7 | 756.7 | 750.1 | 755.3 | 3,718,700 | 755.30 |
| 2019-12-17 | 762.8 | 763.2 | 749.6 | 753.5 | 7,929,200 | 753.50 |
| 2019-12-16 | 770 | 773.3 | 763 | 763.4 | 5,191,100 | 763.40 |
| 2019-12-13 | 769.1 | 772 | 763.5 | 765.2 | 7,517,700 | 765.20 |
| 2019-12-12 | 759 | 763 | 755.1 | 756.2 | 4,385,500 | 756.20 |
| 2019-12-11 | 747.1 | 756 | 743.2 | 755.5 | 6,658,200 | 755.50 |
| 2019-12-10 | 744.3 | 754.7 | 744.2 | 746.3 | 7,498,100 | 746.30 |
| 2019-12-09 | 742 | 743.5 | 736.5 | 742.2 | 3,810,900 | 742.20 |
| 2019-12-06 | 737.9 | 738.4 | 731.6 | 735.5 | 4,398,300 | 735.50 |
| 2019-12-05 | 729 | 734.6 | 728.5 | 732.6 | 5,564,300 | 732.60 |
| 2019-12-04 | 726.8 | 734.3 | 725 | 732 | 4,342,000 | 732 |
| 2019-12-03 | 730 | 735.6 | 727 | 733.1 | 4,449,500 | 733.10 |
| 2019-12-02 | 729.8 | 738.5 | 728.1 | 738 | 5,368,800 | 738 |
| 2019-11-29 | 726 | 728.5 | 722.1 | 724 | 6,055,300 | 724 |
| 2019-11-28 | 732.5 | 735.3 | 725 | 726 | 6,254,100 | 726 |
| 2019-11-27 | 738.9 | 738.9 | 730 | 730.5 | 6,994,700 | 730.50 |
| 2019-11-26 | 749 | 753.8 | 735 | 735 | 10,688,900 | 735 |
| 2019-11-25 | 745.2 | 748.2 | 741.6 | 742.6 | 4,376,100 | 742.60 |
| 2019-11-22 | 740.4 | 750.7 | 739.4 | 745.3 | 6,741,600 | 745.30 |
| 2019-11-21 | 734.9 | 743.5 | 731.3 | 738 | 8,992,400 | 738 |
| 2019-11-20 | 732 | 747.5 | 730.5 | 738.7 | 7,924,500 | 738.70 |
| 2019-11-19 | 745.2 | 749 | 738.2 | 738.2 | 9,103,400 | 738.20 |
| 2019-11-18 | 760.7 | 763.5 | 744.1 | 744.6 | 12,746,600 | 744.60 |
| 2019-11-15 | 764.6 | 772.8 | 763.4 | 770.1 | 7,150,300 | 770.10 |
| 2019-11-14 | 793.8 | 794.7 | 767.6 | 767.6 | 11,949,800 | 767.60 |
| 2019-11-13 | 795 | 809.6 | 792.8 | 808.8 | 10,505,600 | 808.80 |
| 2019-11-12 | 787.1 | 794.5 | 781 | 794 | 7,213,500 | 794 |
| 2019-11-11 | 772.8 | 788.9 | 771.5 | 788.6 | 7,673,300 | 788.60 |
| 2019-11-08 | 788 | 788 | 770 | 770.8 | 12,156,000 | 770.80 |
| 2019-11-07 | 785 | 786.6 | 775 | 785.3 | 7,185,400 | 785.30 |
| 2019-11-06 | 789 | 791.2 | 779.4 | 787.2 | 6,438,300 | 787.20 |
| 2019-11-05 | 778.9 | 786 | 776 | 782.9 | 6,506,200 | 782.90 |
| 2019-11-01 | 760.2 | 772.6 | 756 | 772.2 | 5,439,100 | 772.20 |
| 2019-10-31 | 773.3 | 774.4 | 767.6 | 770.7 | 8,797,600 | 770.70 |
| 2019-10-30 | 786.7 | 789.7 | 776.7 | 777.4 | 13,881,600 | 777.40 |
| 2019-10-29 | 795 | 798.3 | 784.6 | 786.2 | 9,486,700 | 786.20 |
| 2019-10-28 | 798.9 | 802.1 | 794.2 | 796.6 | 4,826,000 | 796.60 |
| 2019-10-25 | 801.5 | 813 | 792.3 | 796.4 | 10,286,000 | 796.40 |
| 2019-10-24 | 812.8 | 815 | 799.1 | 801.9 | 14,904,500 | 801.90 |
| 2019-10-23 | 840 | 842.1 | 830.5 | 838.4 | 5,580,600 | 838.40 |
| 2019-10-21 | 842 | 846.8 | 830.5 | 846.2 | 6,075,600 | 846.20 |
| 2019-10-18 | 822.8 | 848.5 | 815.3 | 843.3 | 8,391,500 | 843.30 |
| 2019-10-17 | 831.7 | 836.8 | 825.8 | 826.3 | 4,739,600 | 826.30 |
| 2019-10-16 | 835 | 848.5 | 833.9 | 837.4 | 5,902,500 | 837.40 |
| 2019-10-15 | 830 | 834.8 | 824.5 | 832.6 | 5,600,500 | 832.60 |
| 2019-10-11 | 818.2 | 824.3 | 810.8 | 823.1 | 4,931,500 | 823.10 |
| 2019-10-10 | 811.5 | 814.3 | 798.5 | 813.3 | 4,882,500 | 813.30 |
| 2019-10-09 | 791.6 | 810 | 788.7 | 810 | 5,385,500 | 810 |
| 2019-10-08 | 795.1 | 803.7 | 789.7 | 794.6 | 4,268,500 | 794.60 |
| 2019-10-07 | 787 | 791.5 | 782.5 | 788.5 | 3,247,800 | 788.50 |
| 2019-10-04 | 788.3 | 791.5 | 782.3 | 785 | 4,080,000 | 785 |
| 2019-10-03 | 787.9 | 789.2 | 778.7 | 784.5 | 5,108,000 | 784.50 |
| 2019-10-02 | 802.1 | 809.7 | 800.7 | 802.9 | 4,347,900 | 802.90 |
| 2019-10-01 | 809.8 | 816.2 | 807.2 | 816.2 | 3,628,600 | 816.20 |
| 2019-09-30 | 803 | 813.1 | 799 | 802.1 | 5,117,100 | 802.10 |
| 2019-09-27 | 815 | 821.4 | 803.8 | 809.5 | 4,549,300 | 809.50 |
| 2019-09-26 | 834.3 | 834.9 | 820.3 | 823.3 | 4,411,600 | 823.30 |
| 2019-09-25 | 823.3 | 829.1 | 818.8 | 822.9 | 3,400,100 | 822.90 |
| 2019-09-24 | 821 | 832.6 | 820.7 | 826.7 | 4,074,500 | 826.70 |
| 2019-09-20 | 836.4 | 836.4 | 818.2 | 820.6 | 6,720,900 | 820.60 |
| 2019-09-19 | 825.9 | 837.8 | 822.6 | 837.7 | 8,266,900 | 837.70 |
| 2019-09-18 | 814.8 | 819.8 | 811.6 | 814.3 | 4,384,400 | 814.30 |
| 2019-09-17 | 818.1 | 825.2 | 807.6 | 809.3 | 6,500,000 | 809.30 |
| 2019-09-13 | 808.1 | 828 | 801.4 | 827.4 | 11,533,600 | 827.40 |
| 2019-09-12 | 795.4 | 804.6 | 793.5 | 801 | 6,725,900 | 801 |
| 2019-09-11 | 778.8 | 790.6 | 778.6 | 788 | 5,194,100 | 788 |
| 2019-09-10 | 768 | 780 | 766.6 | 777.8 | 4,620,400 | 777.80 |
| 2019-09-09 | 760.5 | 766.3 | 758.9 | 765.7 | 2,720,800 | 765.70 |
| 2019-09-06 | 761.2 | 764.7 | 755.6 | 760.4 | 3,566,700 | 760.40 |
| 2019-09-05 | 747 | 764.5 | 743.2 | 756.5 | 5,436,600 | 756.50 |
| 2019-09-04 | 748.6 | 750.8 | 742.1 | 742.1 | 4,890,300 | 742.10 |
| 2019-09-03 | 750 | 754.1 | 738.2 | 749.3 | 5,432,300 | 749.30 |
| 2019-09-02 | 756.1 | 763.6 | 754.8 | 757.7 | 2,556,300 | 757.70 |
| 2019-08-30 | 755 | 758.5 | 750.4 | 757.6 | 4,451,400 | 757.60 |
| 2019-08-29 | 751.9 | 756.8 | 744 | 748.5 | 3,031,800 | 748.50 |
| 2019-08-28 | 750.9 | 758.1 | 750.2 | 753.5 | 3,252,300 | 753.50 |
| 2019-08-27 | 759.9 | 761.8 | 748.1 | 748.3 | 4,899,800 | 748.30 |
| 2019-08-26 | 741.9 | 754.2 | 740.4 | 748.2 | 3,929,300 | 748.20 |
| 2019-08-23 | 754 | 770.5 | 753.6 | 762.1 | 5,687,500 | 762.10 |
| 2019-08-22 | 755 | 758.6 | 745.7 | 750.6 | 4,151,600 | 750.60 |
| 2019-08-21 | 758.3 | 763.9 | 755.8 | 755.8 | 3,653,200 | 755.80 |
| 2019-08-20 | 777 | 778.7 | 768.1 | 768.9 | 3,432,200 | 768.90 |
| 2019-08-19 | 783 | 784 | 776.4 | 776.4 | 3,657,800 | 776.40 |
| 2019-08-16 | 777 | 778.5 | 769 | 775.2 | 3,963,400 | 775.20 |
| 2019-08-15 | 760 | 779.5 | 757 | 777.2 | 8,202,300 | 777.20 |
| 2019-08-14 | 779.3 | 798 | 778.3 | 779.6 | 10,668,100 | 779.60 |
| 2019-08-13 | 739.9 | 777.7 | 739.4 | 765.3 | 12,319,100 | 765.30 |
| 2019-08-09 | 704 | 751.5 | 688.8 | 746.5 | 15,479,400 | 746.50 |
| 2019-08-08 | 696.6 | 706.3 | 692.7 | 703.4 | 4,001,000 | 703.40 |
| 2019-08-07 | 701.8 | 701.8 | 689.3 | 694.2 | 5,078,600 | 694.20 |
| 2019-08-06 | 683.7 | 702.6 | 680.8 | 701.5 | 6,647,500 | 701.50 |
| 2019-08-05 | 715.5 | 717.3 | 698.4 | 704 | 7,495,300 | 704 |
| 2019-08-02 | 730.2 | 735.4 | 724.4 | 727.2 | 6,168,800 | 727.20 |
| 2019-08-01 | 742.6 | 749.9 | 738.1 | 749 | 4,247,600 | 749 |
| 2019-07-31 | 753 | 756.8 | 748.8 | 752.9 | 4,259,700 | 752.90 |
| 2019-07-30 | 757.6 | 762.6 | 754.5 | 758.2 | 3,183,600 | 758.20 |
| 2019-07-29 | 762.6 | 762.6 | 753.5 | 757.5 | 2,835,700 | 757.50 |
| 2019-07-26 | 779.9 | 779.9 | 761.6 | 764.9 | 5,179,800 | 764.90 |
| 2019-07-25 | 793.9 | 796.8 | 781 | 782.2 | 3,597,100 | 782.20 |
| 2019-07-24 | 792.5 | 794.8 | 785.3 | 790.7 | 5,363,700 | 790.70 |
| 2019-07-23 | 769.1 | 790.9 | 765.2 | 789.2 | 7,295,200 | 789.20 |
| 2019-07-22 | 764.3 | 774.1 | 762.7 | 766.2 | 4,195,600 | 766.20 |
| 2019-07-19 | 747.1 | 764.8 | 740.4 | 763.6 | 5,582,700 | 763.60 |
| 2019-07-18 | 769.7 | 771.4 | 740 | 742.5 | 7,253,400 | 742.50 |
| 2019-07-17 | 759 | 773 | 758.7 | 772.4 | 4,637,800 | 772.40 |
| 2019-07-16 | 768 | 768.4 | 752.2 | 757.2 | 4,170,200 | 757.20 |
| 2019-07-12 | 773.5 | 774 | 766.3 | 769.7 | 2,979,600 | 769.70 |
| 2019-07-11 | 771.9 | 774.6 | 769.2 | 770.1 | 3,491,600 | 770.10 |
| 2019-07-10 | 770 | 772 | 765.6 | 770 | 5,185,400 | 770 |
| 2019-07-09 | 789.2 | 789.3 | 770.4 | 774 | 6,921,000 | 774 |
| 2019-07-08 | 798 | 800.1 | 786.4 | 789.3 | 5,873,400 | 789.30 |
| 2019-07-05 | 804.7 | 806.2 | 801.5 | 804.1 | 3,402,900 | 804.10 |
| 2019-07-04 | 809.8 | 810.7 | 802.6 | 806.9 | 3,738,600 | 806.90 |
| 2019-07-03 | 814 | 815.8 | 802.6 | 809.1 | 5,211,000 | 809.10 |
| 2019-07-02 | 820 | 823.4 | 817.4 | 819.7 | 5,870,700 | 819.70 |
| 2019-07-01 | 829.2 | 830.9 | 813.7 | 817.1 | 6,897,600 | 817.10 |
| 2019-06-28 | 826 | 827.1 | 817.1 | 819.2 | 5,058,000 | 819.20 |
| 2019-06-27 | 832.9 | 834.2 | 825.2 | 827 | 4,848,000 | 827 |
| 2019-06-26 | 822.9 | 829 | 818.1 | 824 | 3,130,500 | 824 |
| 2019-06-25 | 828 | 835.3 | 820.8 | 825.7 | 4,720,600 | 825.70 |
| 2019-06-24 | 810.6 | 835.3 | 809.8 | 827.9 | 7,094,300 | 827.90 |
| 2019-06-21 | 815.8 | 816.5 | 803 | 808.4 | 10,129,500 | 808.40 |
| 2019-06-20 | 811.9 | 812 | 804.6 | 810.6 | 4,097,200 | 810.60 |
| 2019-06-19 | 816.5 | 820.5 | 812.6 | 813.7 | 5,144,000 | 813.70 |
| 2019-06-18 | 804 | 814.9 | 803.9 | 810.1 | 3,856,800 | 810.10 |
| 2019-06-17 | 814.6 | 816 | 807.2 | 808.7 | 4,928,200 | 808.70 |
| 2019-06-14 | 816 | 819.4 | 806.4 | 806.8 | 6,344,400 | 806.80 |
| 2019-06-13 | 815.5 | 822.2 | 811.3 | 812.8 | 6,605,000 | 812.80 |
| 2019-06-12 | 808.6 | 824.7 | 808.5 | 819.7 | 7,607,200 | 819.70 |
| 2019-06-11 | 815 | 816.6 | 801.8 | 814.3 | 8,148,100 | 814.30 |
| 2019-06-10 | 794.9 | 816 | 792.4 | 810.8 | 21,217,200 | 810.80 |
| 2019-06-07 | 768.5 | 769 | 761.4 | 763.8 | 3,184,300 | 763.80 |
| 2019-06-06 | 766 | 769 | 761.9 | 768.9 | 3,279,800 | 768.90 |
| 2019-06-05 | 757.4 | 766.7 | 752.4 | 766.7 | 4,729,400 | 766.70 |
| 2019-06-04 | 741.8 | 746.4 | 736.5 | 745.9 | 3,876,700 | 745.90 |
| 2019-06-03 | 734.3 | 740.7 | 732.1 | 736.1 | 4,106,900 | 736.10 |
| 2019-05-31 | 749 | 754 | 743.1 | 746.9 | 4,100,600 | 746.90 |
| 2019-05-30 | 741 | 755 | 739.8 | 751.9 | 4,264,100 | 751.90 |
| 2019-05-29 | 739.2 | 750.4 | 737.7 | 748.1 | 4,866,200 | 748.10 |
| 2019-05-28 | 741.8 | 746.6 | 738.7 | 743.1 | 6,235,500 | 743.10 |
| 2019-05-27 | 744.4 | 747.9 | 737.5 | 737.5 | 4,234,200 | 737.50 |
| 2019-05-24 | 729.4 | 746 | 725.1 | 744.4 | 6,609,300 | 744.40 |
| 2019-05-23 | 729.8 | 736 | 726 | 729.7 | 6,043,000 | 729.70 |
| 2019-05-22 | 746 | 748.5 | 737.4 | 738.7 | 4,787,700 | 738.70 |
| 2019-05-21 | 743 | 754.8 | 742.2 | 745.9 | 5,737,100 | 745.90 |
| 2019-05-20 | 750 | 756.9 | 748.1 | 753.7 | 5,238,700 | 753.70 |
| 2019-05-17 | 758.2 | 760.5 | 743.4 | 750.6 | 6,801,600 | 750.60 |
| 2019-05-16 | 755.1 | 758.9 | 744.4 | 751.7 | 6,092,900 | 751.70 |
| 2019-05-15 | 725.3 | 759.3 | 725 | 758.4 | 15,348,000 | 758.40 |
| 2019-05-14 | 693.3 | 730.2 | 685.2 | 713.4 | 10,898,000 | 713.40 |
| 2019-05-13 | 698.1 | 702.3 | 692.7 | 698.1 | 4,757,500 | 698.10 |
| 2019-05-10 | 702 | 710 | 697.7 | 701.8 | 6,331,100 | 701.80 |
| 2019-05-09 | 717.3 | 718.6 | 702.6 | 704.3 | 9,240,200 | 704.30 |
| 2019-05-08 | 730.5 | 733.8 | 725.3 | 730.3 | 7,097,000 | 730.30 |
| 2019-05-07 | 751.6 | 752.8 | 738.5 | 742.6 | 7,069,700 | 742.60 |
| 2019-04-26 | 751 | 759.2 | 746.3 | 758 | 3,483,500 | 758 |
| 2019-04-25 | 754.7 | 760 | 749.1 | 754.5 | 3,515,200 | 754.50 |
| 2019-04-24 | 772.9 | 773.7 | 752.5 | 754.7 | 6,643,000 | 754.70 |
| 2019-04-23 | 786 | 788.9 | 771.5 | 772.3 | 5,411,000 | 772.30 |
| 2019-04-22 | 783.3 | 790.3 | 781.9 | 786.1 | 3,986,900 | 786.10 |
| 2019-04-19 | 795 | 799 | 785.4 | 786.5 | 3,512,300 | 786.50 |
| 2019-04-18 | 810 | 814.5 | 787.8 | 791 | 7,174,500 | 791 |
| 2019-04-17 | 805.8 | 806.6 | 798 | 804.2 | 7,637,100 | 804.20 |
| 2019-04-16 | 791.4 | 800.2 | 790.3 | 794.9 | 6,284,400 | 794.90 |
| 2019-04-15 | 791 | 794.6 | 781.7 | 790.3 | 6,389,800 | 790.30 |
| 2019-04-12 | 772.5 | 776.6 | 766.9 | 771.2 | 4,898,900 | 771.20 |
| 2019-04-11 | 759.2 | 769.9 | 758.5 | 767.5 | 3,802,000 | 767.50 |
| 2019-04-10 | 759.9 | 766.5 | 755 | 766.5 | 4,454,900 | 766.50 |
| 2019-04-09 | 770.2 | 774.5 | 764.3 | 768.6 | 3,992,200 | 768.60 |
| 2019-04-08 | 781.7 | 783.3 | 769.4 | 776.2 | 6,584,600 | 776.20 |
| 2019-04-05 | 764.2 | 776.8 | 762.1 | 776.8 | 7,693,800 | 776.80 |
| 2019-04-04 | 749.8 | 759.7 | 747.3 | 757.1 | 6,217,800 | 757.10 |
| 2019-04-03 | 740 | 752.3 | 738.9 | 751.3 | 8,993,200 | 751.30 |
| 2019-04-02 | 734.9 | 737.6 | 729.2 | 734.8 | 6,141,500 | 734.80 |
| 2019-04-01 | 714.7 | 726.1 | 712.6 | 723 | 6,623,400 | 723 |
| 2019-03-29 | 712 | 719.4 | 706.2 | 706.9 | 6,133,200 | 706.90 |
| 2019-03-28 | 708 | 715 | 705.1 | 706.2 | 9,608,000 | 706.20 |
| 2019-03-27 | 722.2 | 725.9 | 710.8 | 715.3 | 10,045,900 | 715.30 |
| 2019-03-26 | 719.8 | 731.9 | 715.9 | 731.9 | 9,740,400 | 731.90 |
| 2019-03-25 | 726 | 726.8 | 715 | 719.7 | 7,773,800 | 719.70 |
| 2019-03-22 | 728 | 741.2 | 725.1 | 740.8 | 6,733,100 | 740.80 |
| 2019-03-20 | 728 | 738.9 | 724.3 | 734.5 | 7,726,600 | 734.50 |
| 2019-03-19 | 737.4 | 738.1 | 732 | 732.1 | 4,583,100 | 732.10 |
| 2019-03-18 | 743.4 | 748.5 | 737.3 | 741.3 | 6,673,300 | 741.30 |
| 2019-03-15 | 731 | 745.6 | 729.1 | 743.4 | 9,432,100 | 743.40 |
| 2019-03-14 | 740 | 748 | 725.5 | 725.5 | 9,586,700 | 725.50 |
| 2019-03-13 | 741.6 | 748.1 | 733.8 | 737.3 | 9,094,000 | 737.30 |
| 2019-03-12 | 750.6 | 756.3 | 746.8 | 752.4 | 7,643,500 | 752.40 |
| 2019-03-11 | 753 | 755.6 | 751.6 | 752.3 | 4,221,700 | 752.30 |
| 2019-03-08 | 760 | 764.9 | 751.5 | 754.1 | 5,427,400 | 754.10 |
| 2019-03-07 | 768.2 | 770.4 | 763.6 | 767.2 | 3,804,300 | 767.20 |
| 2019-03-06 | 772 | 777.2 | 770.2 | 775.1 | 3,683,900 | 775.10 |
| 2019-03-05 | 771.8 | 776.6 | 768.6 | 775.4 | 3,127,700 | 775.40 |
| 2019-03-04 | 777.9 | 782.3 | 774.3 | 775.1 | 3,664,200 | 775.10 |
| 2019-03-01 | 772.1 | 779 | 769.1 | 772.4 | 3,529,300 | 772.40 |
| 2019-02-28 | 778.1 | 779.6 | 772.8 | 775.5 | 4,814,200 | 775.50 |
| 2019-02-27 | 780.2 | 786.6 | 779 | 779 | 4,119,100 | 779 |
| 2019-02-26 | 787 | 790.4 | 775.7 | 780.3 | 3,261,500 | 780.30 |
| 2019-02-25 | 788 | 795 | 786.8 | 789.4 | 3,219,400 | 789.40 |
| 2019-02-22 | 781 | 783.9 | 778.2 | 781.6 | 2,891,800 | 781.60 |
| 2019-02-21 | 787.4 | 792 | 782.4 | 785.6 | 4,893,200 | 785.60 |
| 2019-02-20 | 781.7 | 795.4 | 781.4 | 786.1 | 4,465,500 | 786.10 |
| 2019-02-19 | 785.4 | 789.7 | 779.5 | 783.6 | 5,289,900 | 783.60 |
| 2019-02-18 | 792.6 | 801.4 | 792.1 | 796.9 | 3,691,000 | 796.90 |
| 2019-02-15 | 774 | 789 | 773.1 | 782.4 | 4,062,200 | 782.40 |
| 2019-02-14 | 792 | 792.9 | 779.1 | 781.1 | 4,108,400 | 781.10 |
| 2019-02-13 | 770 | 796.5 | 762.4 | 794.1 | 8,138,500 | 794.10 |
| 2019-02-12 | 738 | 769.3 | 731.5 | 769 | 12,247,100 | 769 |
| 2019-02-08 | 778.3 | 783.8 | 736 | 739.3 | 14,510,100 | 739.30 |
| 2019-02-07 | 809.2 | 811 | 795.4 | 796.9 | 5,293,800 | 796.90 |
| 2019-02-06 | 812.8 | 821.4 | 810.8 | 817.9 | 3,791,900 | 817.90 |
| 2019-02-05 | 811.8 | 819.2 | 809.1 | 814.7 | 5,010,800 | 814.70 |
| 2019-02-04 | 800 | 808 | 799.2 | 802.1 | 3,995,200 | 802.10 |
| 2019-02-01 | 808.6 | 811.5 | 798.9 | 802.7 | 3,028,500 | 802.70 |
| 2019-01-31 | 807.7 | 813 | 802.1 | 806.9 | 4,880,600 | 806.90 |
| 2019-01-30 | 801.1 | 804.3 | 795.4 | 796.1 | 4,925,800 | 796.10 |
| 2019-01-29 | 803.7 | 805.9 | 798.8 | 805.2 | 3,101,100 | 805.20 |
| 2019-01-28 | 810.9 | 811.3 | 798.1 | 802.4 | 3,284,300 | 802.40 |
| 2019-01-25 | 801.3 | 807.5 | 797.8 | 805 | 3,372,400 | 805 |
| 2019-01-24 | 800 | 801.9 | 792.9 | 800.6 | 3,597,400 | 800.60 |
| 2019-01-23 | 809 | 809.7 | 800.2 | 801 | 3,366,500 | 801 |
| 2019-01-22 | 810.9 | 812.7 | 799.4 | 803.5 | 2,786,000 | 803.50 |
| 2019-01-21 | 815 | 815 | 802.3 | 808.1 | 3,785,100 | 808.10 |
| 2019-01-18 | 799.9 | 808.9 | 798.8 | 804.5 | 3,638,800 | 804.50 |
| 2019-01-17 | 793.2 | 797.8 | 790.3 | 793 | 3,830,700 | 793 |
| 2019-01-16 | 801.5 | 803.5 | 786.4 | 796.4 | 4,506,700 | 796.40 |
| 2019-01-15 | 797.1 | 798.6 | 788.5 | 793.5 | 5,729,400 | 793.50 |
| 2019-01-11 | 788 | 798 | 788 | 795.5 | 4,876,400 | 795.50 |
| 2019-01-10 | 777 | 788.9 | 775.6 | 784.1 | 4,271,700 | 784.10 |
| 2019-01-09 | 787.1 | 788.1 | 777.5 | 783.6 | 4,758,700 | 783.60 |
| 2019-01-08 | 792.9 | 793.3 | 779.2 | 779.2 | 5,747,200 | 779.20 |
| 2019-01-07 | 782 | 790.2 | 778.9 | 783 | 4,506,400 | 783 |
| 2019-01-04 | 762.3 | 767.7 | 751.3 | 760 | 5,974,900 | 760 |
分割・併合履歴 ： なし