3652 (株)ディジタルメディアプロフェッショナル 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 | 4,060 | 4,090 | 4,005 | 4,090 | 12,400 | 4,090 |
| 2019-12-27 | 4,020 | 4,115 | 3,970 | 4,060 | 23,900 | 4,060 |
| 2019-12-26 | 4,015 | 4,100 | 4,015 | 4,040 | 22,000 | 4,040 |
| 2019-12-25 | 3,995 | 4,125 | 3,980 | 4,005 | 35,800 | 4,005 |
| 2019-12-24 | 3,930 | 3,980 | 3,925 | 3,970 | 18,700 | 3,970 |
| 2019-12-23 | 3,950 | 3,960 | 3,905 | 3,940 | 12,300 | 3,940 |
| 2019-12-20 | 3,885 | 3,950 | 3,880 | 3,950 | 13,300 | 3,950 |
| 2019-12-19 | 3,930 | 3,980 | 3,900 | 3,900 | 13,100 | 3,900 |
| 2019-12-18 | 4,015 | 4,060 | 3,895 | 3,900 | 30,600 | 3,900 |
| 2019-12-17 | 4,000 | 4,020 | 3,945 | 4,015 | 11,900 | 4,015 |
| 2019-12-16 | 4,095 | 4,095 | 3,965 | 3,970 | 34,300 | 3,970 |
| 2019-12-13 | 4,190 | 4,255 | 4,115 | 4,115 | 19,700 | 4,115 |
| 2019-12-12 | 4,165 | 4,200 | 4,135 | 4,175 | 14,300 | 4,175 |
| 2019-12-11 | 4,305 | 4,350 | 4,205 | 4,235 | 12,500 | 4,235 |
| 2019-12-10 | 4,200 | 4,395 | 4,200 | 4,345 | 45,300 | 4,345 |
| 2019-12-09 | 4,230 | 4,240 | 4,195 | 4,235 | 2,600 | 4,235 |
| 2019-12-06 | 4,150 | 4,240 | 4,150 | 4,230 | 11,300 | 4,230 |
| 2019-12-05 | 4,230 | 4,230 | 4,150 | 4,175 | 11,200 | 4,175 |
| 2019-12-04 | 4,235 | 4,235 | 4,185 | 4,225 | 12,000 | 4,225 |
| 2019-12-03 | 4,310 | 4,315 | 4,215 | 4,285 | 11,100 | 4,285 |
| 2019-12-02 | 4,355 | 4,380 | 4,305 | 4,315 | 9,500 | 4,315 |
| 2019-11-29 | 4,310 | 4,400 | 4,295 | 4,340 | 12,800 | 4,340 |
| 2019-11-28 | 4,395 | 4,450 | 4,340 | 4,360 | 20,800 | 4,360 |
| 2019-11-27 | 4,310 | 4,375 | 4,290 | 4,360 | 14,300 | 4,360 |
| 2019-11-26 | 4,300 | 4,345 | 4,285 | 4,310 | 13,300 | 4,310 |
| 2019-11-25 | 4,265 | 4,295 | 4,215 | 4,280 | 13,600 | 4,280 |
| 2019-11-22 | 4,205 | 4,235 | 4,205 | 4,220 | 4,900 | 4,220 |
| 2019-11-21 | 4,205 | 4,240 | 4,155 | 4,205 | 11,000 | 4,205 |
| 2019-11-20 | 4,225 | 4,260 | 4,190 | 4,205 | 15,200 | 4,205 |
| 2019-11-19 | 4,160 | 4,275 | 4,115 | 4,220 | 18,300 | 4,220 |
| 2019-11-18 | 3,995 | 4,245 | 3,995 | 4,180 | 33,300 | 4,180 |
| 2019-11-15 | 3,775 | 3,985 | 3,775 | 3,935 | 15,800 | 3,935 |
| 2019-11-14 | 3,805 | 3,900 | 3,750 | 3,845 | 33,500 | 3,845 |
| 2019-11-13 | 3,900 | 3,970 | 3,880 | 3,880 | 24,300 | 3,880 |
| 2019-11-12 | 4,050 | 4,050 | 3,965 | 3,990 | 19,600 | 3,990 |
| 2019-11-11 | 4,170 | 4,175 | 4,045 | 4,050 | 12,800 | 4,050 |
| 2019-11-08 | 4,115 | 4,130 | 4,040 | 4,050 | 14,300 | 4,050 |
| 2019-11-07 | 4,070 | 4,155 | 4,060 | 4,115 | 7,800 | 4,115 |
| 2019-11-06 | 4,200 | 4,205 | 4,120 | 4,120 | 8,900 | 4,120 |
| 2019-11-05 | 4,255 | 4,295 | 4,200 | 4,200 | 9,100 | 4,200 |
| 2019-11-01 | 4,185 | 4,230 | 4,185 | 4,200 | 4,500 | 4,200 |
| 2019-10-31 | 4,190 | 4,295 | 4,190 | 4,255 | 10,200 | 4,255 |
| 2019-10-30 | 4,215 | 4,215 | 4,165 | 4,190 | 8,200 | 4,190 |
| 2019-10-29 | 4,150 | 4,215 | 4,130 | 4,170 | 9,300 | 4,170 |
| 2019-10-28 | 4,130 | 4,215 | 4,100 | 4,170 | 13,800 | 4,170 |
| 2019-10-25 | 4,155 | 4,185 | 4,135 | 4,145 | 5,000 | 4,145 |
| 2019-10-24 | 4,210 | 4,235 | 4,160 | 4,160 | 5,700 | 4,160 |
| 2019-10-23 | 4,135 | 4,210 | 4,135 | 4,210 | 6,400 | 4,210 |
| 2019-10-21 | 4,105 | 4,160 | 4,080 | 4,135 | 6,700 | 4,135 |
| 2019-10-18 | 4,030 | 4,110 | 4,030 | 4,105 | 10,600 | 4,105 |
| 2019-10-17 | 4,130 | 4,135 | 4,050 | 4,055 | 10,900 | 4,055 |
| 2019-10-16 | 4,200 | 4,260 | 4,125 | 4,130 | 11,100 | 4,130 |
| 2019-10-15 | 4,260 | 4,290 | 4,175 | 4,175 | 15,900 | 4,175 |
| 2019-10-11 | 4,315 | 4,315 | 4,230 | 4,230 | 15,300 | 4,230 |
| 2019-10-10 | 4,420 | 4,465 | 4,270 | 4,290 | 20,000 | 4,290 |
| 2019-10-09 | 4,625 | 4,675 | 4,415 | 4,415 | 48,100 | 4,415 |
| 2019-10-08 | 4,185 | 4,855 | 4,185 | 4,675 | 159,600 | 4,675 |
| 2019-10-07 | 4,275 | 4,275 | 4,175 | 4,200 | 5,000 | 4,200 |
| 2019-10-04 | 4,200 | 4,245 | 4,175 | 4,205 | 5,000 | 4,205 |
| 2019-10-03 | 4,235 | 4,240 | 4,195 | 4,205 | 7,000 | 4,205 |
| 2019-10-02 | 4,280 | 4,310 | 4,250 | 4,295 | 7,100 | 4,295 |
| 2019-10-01 | 4,340 | 4,385 | 4,260 | 4,310 | 18,800 | 4,310 |
| 2019-09-30 | 4,320 | 4,385 | 4,300 | 4,300 | 6,000 | 4,300 |
| 2019-09-27 | 4,350 | 4,405 | 4,300 | 4,315 | 8,000 | 4,315 |
| 2019-09-26 | 4,450 | 4,455 | 4,335 | 4,390 | 11,800 | 4,390 |
| 2019-09-25 | 4,480 | 4,480 | 4,330 | 4,415 | 7,700 | 4,415 |
| 2019-09-24 | 4,390 | 4,510 | 4,390 | 4,435 | 15,000 | 4,435 |
| 2019-09-20 | 4,370 | 4,415 | 4,355 | 4,390 | 6,300 | 4,390 |
| 2019-09-19 | 4,370 | 4,480 | 4,370 | 4,370 | 15,600 | 4,370 |
| 2019-09-18 | 4,360 | 4,445 | 4,315 | 4,375 | 12,300 | 4,375 |
| 2019-09-17 | 4,350 | 4,375 | 4,280 | 4,360 | 9,300 | 4,360 |
| 2019-09-13 | 4,375 | 4,390 | 4,275 | 4,370 | 13,100 | 4,370 |
| 2019-09-12 | 4,400 | 4,405 | 4,325 | 4,350 | 13,300 | 4,350 |
| 2019-09-11 | 4,300 | 4,440 | 4,280 | 4,335 | 24,600 | 4,335 |
| 2019-09-10 | 4,245 | 4,285 | 4,210 | 4,245 | 10,700 | 4,245 |
| 2019-09-09 | 4,155 | 4,365 | 4,150 | 4,270 | 43,200 | 4,270 |
| 2019-09-06 | 4,180 | 4,190 | 4,095 | 4,150 | 13,100 | 4,150 |
| 2019-09-05 | 3,980 | 4,175 | 3,980 | 4,120 | 23,800 | 4,120 |
| 2019-09-04 | 3,910 | 4,000 | 3,910 | 4,000 | 8,700 | 4,000 |
| 2019-09-03 | 3,975 | 3,980 | 3,945 | 3,950 | 4,400 | 3,950 |
| 2019-09-02 | 3,905 | 3,960 | 3,875 | 3,915 | 7,700 | 3,915 |
| 2019-08-30 | 3,775 | 3,995 | 3,770 | 3,930 | 18,400 | 3,930 |
| 2019-08-29 | 3,795 | 3,850 | 3,750 | 3,835 | 13,300 | 3,835 |
| 2019-08-28 | 3,810 | 3,810 | 3,775 | 3,785 | 13,500 | 3,785 |
| 2019-08-27 | 3,930 | 3,935 | 3,850 | 3,850 | 9,800 | 3,850 |
| 2019-08-26 | 3,810 | 3,930 | 3,785 | 3,890 | 17,500 | 3,890 |
| 2019-08-23 | 3,990 | 4,010 | 3,955 | 3,965 | 10,600 | 3,965 |
| 2019-08-22 | 4,005 | 4,075 | 3,980 | 4,030 | 20,700 | 4,030 |
| 2019-08-21 | 3,780 | 4,075 | 3,780 | 4,005 | 59,700 | 4,005 |
| 2019-08-20 | 3,800 | 3,870 | 3,800 | 3,825 | 13,100 | 3,825 |
| 2019-08-19 | 3,830 | 3,885 | 3,800 | 3,805 | 14,200 | 3,805 |
| 2019-08-16 | 3,735 | 3,820 | 3,725 | 3,780 | 12,500 | 3,780 |
| 2019-08-15 | 3,660 | 3,790 | 3,625 | 3,770 | 42,400 | 3,770 |
| 2019-08-14 | 3,875 | 3,935 | 3,835 | 3,835 | 27,100 | 3,835 |
| 2019-08-13 | 3,870 | 3,905 | 3,770 | 3,815 | 26,200 | 3,815 |
| 2019-08-09 | 3,905 | 3,985 | 3,825 | 3,870 | 43,400 | 3,870 |
| 2019-08-08 | 4,155 | 4,155 | 3,895 | 3,900 | 68,900 | 3,900 |
| 2019-08-07 | 4,115 | 4,175 | 4,065 | 4,085 | 20,900 | 4,085 |
| 2019-08-06 | 3,975 | 4,275 | 3,975 | 4,185 | 55,200 | 4,185 |
| 2019-08-05 | 4,300 | 4,345 | 4,220 | 4,255 | 31,100 | 4,255 |
| 2019-08-02 | 4,310 | 4,440 | 4,295 | 4,360 | 28,300 | 4,360 |
| 2019-08-01 | 4,370 | 4,450 | 4,370 | 4,395 | 16,300 | 4,395 |
| 2019-07-31 | 4,375 | 4,415 | 4,335 | 4,410 | 10,700 | 4,410 |
| 2019-07-30 | 4,395 | 4,440 | 4,330 | 4,365 | 23,700 | 4,365 |
| 2019-07-29 | 4,465 | 4,465 | 4,370 | 4,395 | 17,800 | 4,395 |
| 2019-07-26 | 4,485 | 4,485 | 4,415 | 4,455 | 14,400 | 4,455 |
| 2019-07-25 | 4,460 | 4,540 | 4,385 | 4,415 | 20,600 | 4,415 |
| 2019-07-24 | 4,400 | 4,460 | 4,390 | 4,455 | 15,500 | 4,455 |
| 2019-07-23 | 4,345 | 4,430 | 4,330 | 4,385 | 17,800 | 4,385 |
| 2019-07-22 | 4,425 | 4,425 | 4,355 | 4,390 | 16,400 | 4,390 |
| 2019-07-19 | 4,415 | 4,520 | 4,410 | 4,425 | 27,200 | 4,425 |
| 2019-07-18 | 4,450 | 4,460 | 4,390 | 4,455 | 20,600 | 4,455 |
| 2019-07-17 | 4,470 | 4,505 | 4,450 | 4,490 | 12,800 | 4,490 |
| 2019-07-16 | 4,490 | 4,535 | 4,445 | 4,470 | 19,100 | 4,470 |
| 2019-07-12 | 4,540 | 4,585 | 4,490 | 4,490 | 22,300 | 4,490 |
| 2019-07-11 | 4,610 | 4,610 | 4,525 | 4,535 | 24,300 | 4,535 |
| 2019-07-10 | 4,565 | 4,600 | 4,545 | 4,585 | 7,800 | 4,585 |
| 2019-07-09 | 4,585 | 4,620 | 4,555 | 4,565 | 13,800 | 4,565 |
| 2019-07-08 | 4,630 | 4,630 | 4,570 | 4,625 | 19,200 | 4,625 |
| 2019-07-05 | 4,680 | 4,715 | 4,640 | 4,680 | 19,700 | 4,680 |
| 2019-07-04 | 4,675 | 4,830 | 4,675 | 4,750 | 25,000 | 4,750 |
| 2019-07-03 | 4,690 | 4,710 | 4,630 | 4,675 | 22,100 | 4,675 |
| 2019-07-02 | 4,580 | 4,680 | 4,540 | 4,680 | 26,600 | 4,680 |
| 2019-07-01 | 4,590 | 4,600 | 4,500 | 4,510 | 30,100 | 4,510 |
| 2019-06-28 | 4,505 | 4,525 | 4,400 | 4,485 | 39,800 | 4,485 |
| 2019-06-27 | 4,560 | 4,640 | 4,515 | 4,535 | 24,400 | 4,535 |
| 2019-06-26 | 4,555 | 4,660 | 4,500 | 4,575 | 21,200 | 4,575 |
| 2019-06-25 | 4,635 | 4,680 | 4,540 | 4,540 | 18,600 | 4,540 |
| 2019-06-24 | 4,725 | 4,725 | 4,550 | 4,585 | 26,200 | 4,585 |
| 2019-06-21 | 4,975 | 4,975 | 4,670 | 4,725 | 65,400 | 4,725 |
| 2019-06-20 | 4,825 | 5,040 | 4,805 | 4,965 | 63,000 | 4,965 |
| 2019-06-19 | 4,720 | 4,875 | 4,665 | 4,800 | 48,500 | 4,800 |
| 2019-06-18 | 4,635 | 4,725 | 4,500 | 4,705 | 44,400 | 4,705 |
| 2019-06-17 | 4,535 | 4,695 | 4,490 | 4,630 | 42,000 | 4,630 |
| 2019-06-14 | 4,675 | 4,675 | 4,505 | 4,515 | 31,800 | 4,515 |
| 2019-06-13 | 4,615 | 4,730 | 4,540 | 4,610 | 28,400 | 4,610 |
| 2019-06-12 | 4,685 | 4,685 | 4,605 | 4,685 | 13,800 | 4,685 |
| 2019-06-11 | 4,590 | 4,725 | 4,585 | 4,650 | 20,300 | 4,650 |
| 2019-06-10 | 4,690 | 4,690 | 4,560 | 4,600 | 31,500 | 4,600 |
| 2019-06-07 | 4,450 | 4,625 | 4,440 | 4,590 | 45,300 | 4,590 |
| 2019-06-06 | 4,475 | 4,660 | 4,450 | 4,465 | 47,900 | 4,465 |
| 2019-06-05 | 4,500 | 4,565 | 4,420 | 4,425 | 45,700 | 4,425 |
| 2019-06-04 | 4,520 | 4,570 | 4,240 | 4,405 | 113,000 | 4,405 |
| 2019-06-03 | 4,730 | 4,755 | 4,480 | 4,540 | 77,100 | 4,540 |
| 2019-05-31 | 4,980 | 4,980 | 4,785 | 4,800 | 52,300 | 4,800 |
| 2019-05-30 | 5,000 | 5,060 | 4,935 | 4,985 | 39,700 | 4,985 |
| 2019-05-29 | 5,050 | 5,090 | 4,985 | 5,060 | 37,200 | 5,060 |
| 2019-05-28 | 5,200 | 5,200 | 5,050 | 5,120 | 32,900 | 5,120 |
| 2019-05-27 | 5,160 | 5,450 | 5,090 | 5,130 | 105,800 | 5,130 |
| 2019-05-24 | 4,960 | 5,090 | 4,940 | 4,950 | 49,800 | 4,950 |
| 2019-05-23 | 5,220 | 5,270 | 5,030 | 5,050 | 39,100 | 5,050 |
| 2019-05-22 | 5,200 | 5,420 | 5,130 | 5,200 | 55,100 | 5,200 |
| 2019-05-21 | 5,250 | 5,350 | 5,100 | 5,140 | 31,300 | 5,140 |
| 2019-05-20 | 5,250 | 5,420 | 5,170 | 5,240 | 49,100 | 5,240 |
| 2019-05-17 | 5,110 | 5,240 | 5,010 | 5,160 | 76,700 | 5,160 |
| 2019-05-16 | 5,200 | 5,560 | 4,985 | 5,010 | 152,000 | 5,010 |
| 2019-05-15 | 5,450 | 5,530 | 5,070 | 5,170 | 150,100 | 5,170 |
| 2019-05-14 | 5,330 | 5,720 | 5,200 | 5,560 | 330,300 | 5,560 |
| 2019-05-13 | 5,630 | 5,630 | 5,300 | 5,630 | 408,700 | 5,630 |
| 2019-05-10 | 4,235 | 4,955 | 4,050 | 4,925 | 113,000 | 4,925 |
| 2019-05-09 | 4,310 | 4,310 | 4,155 | 4,255 | 38,600 | 4,255 |
| 2019-05-08 | 4,475 | 4,475 | 4,290 | 4,305 | 57,200 | 4,305 |
| 2019-05-07 | 4,535 | 4,630 | 4,510 | 4,535 | 15,700 | 4,535 |
| 2019-04-26 | 4,570 | 4,600 | 4,410 | 4,600 | 37,000 | 4,600 |
| 2019-04-25 | 4,565 | 4,610 | 4,540 | 4,570 | 14,400 | 4,570 |
| 2019-04-24 | 4,610 | 4,630 | 4,535 | 4,600 | 22,100 | 4,600 |
| 2019-04-23 | 4,745 | 4,750 | 4,520 | 4,610 | 39,200 | 4,610 |
| 2019-04-22 | 4,645 | 4,860 | 4,640 | 4,745 | 42,700 | 4,745 |
| 2019-04-19 | 4,720 | 4,740 | 4,550 | 4,640 | 42,900 | 4,640 |
| 2019-04-18 | 4,835 | 4,840 | 4,610 | 4,610 | 45,600 | 4,610 |
| 2019-04-17 | 4,820 | 4,915 | 4,785 | 4,830 | 21,000 | 4,830 |
| 2019-04-16 | 4,765 | 4,860 | 4,755 | 4,825 | 25,100 | 4,825 |
| 2019-04-15 | 4,800 | 4,855 | 4,710 | 4,795 | 25,400 | 4,795 |
| 2019-04-12 | 4,960 | 4,960 | 4,725 | 4,755 | 51,100 | 4,755 |
| 2019-04-11 | 4,680 | 4,920 | 4,650 | 4,875 | 83,400 | 4,875 |
| 2019-04-10 | 4,545 | 4,735 | 4,530 | 4,715 | 26,900 | 4,715 |
| 2019-04-09 | 4,680 | 4,680 | 4,565 | 4,585 | 18,000 | 4,585 |
| 2019-04-08 | 4,650 | 4,785 | 4,625 | 4,665 | 27,200 | 4,665 |
| 2019-04-05 | 4,655 | 4,730 | 4,610 | 4,615 | 20,600 | 4,615 |
| 2019-04-04 | 4,710 | 4,850 | 4,640 | 4,670 | 34,300 | 4,670 |
| 2019-04-03 | 4,530 | 4,725 | 4,530 | 4,710 | 32,100 | 4,710 |
| 2019-04-02 | 4,650 | 4,695 | 4,515 | 4,545 | 39,200 | 4,545 |
| 2019-04-01 | 4,660 | 4,750 | 4,595 | 4,640 | 31,200 | 4,640 |
| 2019-03-29 | 4,600 | 4,670 | 4,520 | 4,650 | 37,200 | 4,650 |
| 2019-03-28 | 4,790 | 4,790 | 4,615 | 4,620 | 28,300 | 4,620 |
| 2019-03-27 | 4,695 | 4,795 | 4,685 | 4,780 | 19,000 | 4,780 |
| 2019-03-26 | 4,630 | 4,695 | 4,585 | 4,630 | 21,000 | 4,630 |
| 2019-03-25 | 4,525 | 4,700 | 4,525 | 4,610 | 35,300 | 4,610 |
| 2019-03-22 | 4,800 | 4,850 | 4,730 | 4,775 | 21,000 | 4,775 |
| 2019-03-20 | 4,875 | 4,885 | 4,750 | 4,755 | 45,200 | 4,755 |
| 2019-03-19 | 4,950 | 5,250 | 4,825 | 4,875 | 111,200 | 4,875 |
| 2019-03-18 | 4,875 | 4,950 | 4,850 | 4,930 | 31,300 | 4,930 |
| 2019-03-15 | 4,800 | 4,995 | 4,800 | 4,825 | 39,000 | 4,825 |
| 2019-03-14 | 5,100 | 5,100 | 4,820 | 4,820 | 44,900 | 4,820 |
| 2019-03-13 | 4,730 | 5,000 | 4,730 | 5,000 | 53,200 | 5,000 |
| 2019-03-12 | 4,820 | 4,885 | 4,755 | 4,770 | 34,600 | 4,770 |
| 2019-03-11 | 4,685 | 4,790 | 4,560 | 4,700 | 46,800 | 4,700 |
| 2019-03-08 | 4,900 | 4,985 | 4,700 | 4,720 | 86,900 | 4,720 |
| 2019-03-07 | 5,030 | 5,090 | 4,885 | 4,990 | 69,300 | 4,990 |
| 2019-03-06 | 5,120 | 5,150 | 5,000 | 5,050 | 39,400 | 5,050 |
| 2019-03-05 | 5,200 | 5,270 | 5,110 | 5,120 | 35,900 | 5,120 |
| 2019-03-04 | 5,340 | 5,410 | 5,280 | 5,300 | 31,900 | 5,300 |
| 2019-03-01 | 5,130 | 5,280 | 5,050 | 5,220 | 69,800 | 5,220 |
| 2019-02-28 | 5,310 | 5,320 | 4,985 | 5,070 | 90,100 | 5,070 |
| 2019-02-27 | 5,430 | 5,430 | 5,270 | 5,280 | 40,600 | 5,280 |
| 2019-02-26 | 5,450 | 5,530 | 5,150 | 5,370 | 84,700 | 5,370 |
| 2019-02-25 | 5,540 | 5,670 | 5,400 | 5,400 | 81,400 | 5,400 |
| 2019-02-22 | 5,520 | 5,690 | 5,350 | 5,440 | 97,000 | 5,440 |
| 2019-02-21 | 5,630 | 6,060 | 5,500 | 5,520 | 253,300 | 5,520 |
| 2019-02-20 | 5,600 | 6,090 | 5,510 | 5,620 | 453,100 | 5,620 |
| 2019-02-19 | 4,930 | 5,580 | 4,905 | 5,500 | 262,800 | 5,500 |
| 2019-02-18 | 4,945 | 5,040 | 4,795 | 4,930 | 56,400 | 4,930 |
| 2019-02-15 | 5,030 | 5,080 | 4,715 | 4,820 | 104,800 | 4,820 |
| 2019-02-14 | 4,610 | 5,400 | 4,610 | 5,080 | 257,600 | 5,080 |
| 2019-02-13 | 4,810 | 4,910 | 4,660 | 4,750 | 92,400 | 4,750 |
| 2019-02-12 | 4,700 | 4,915 | 4,630 | 4,740 | 81,300 | 4,740 |
| 2019-02-08 | 4,970 | 4,990 | 4,650 | 4,650 | 124,600 | 4,650 |
| 2019-02-07 | 5,220 | 5,240 | 4,830 | 5,130 | 139,000 | 5,130 |
| 2019-02-06 | 4,720 | 5,290 | 4,580 | 5,180 | 167,000 | 5,180 |
| 2019-02-05 | 4,565 | 4,685 | 4,510 | 4,650 | 46,200 | 4,650 |
| 2019-02-04 | 4,365 | 4,460 | 4,345 | 4,435 | 29,100 | 4,435 |
| 2019-02-01 | 4,445 | 4,490 | 4,310 | 4,370 | 28,200 | 4,370 |
| 2019-01-31 | 4,530 | 4,615 | 4,435 | 4,470 | 30,400 | 4,470 |
| 2019-01-30 | 4,595 | 4,655 | 4,275 | 4,405 | 76,800 | 4,405 |
| 2019-01-29 | 4,660 | 4,760 | 4,525 | 4,735 | 42,100 | 4,735 |
| 2019-01-28 | 4,905 | 4,970 | 4,690 | 4,725 | 52,000 | 4,725 |
| 2019-01-25 | 4,935 | 5,090 | 4,875 | 4,905 | 60,300 | 4,905 |
| 2019-01-24 | 5,020 | 5,050 | 4,820 | 4,940 | 66,300 | 4,940 |
| 2019-01-23 | 4,790 | 5,150 | 4,785 | 4,995 | 93,400 | 4,995 |
| 2019-01-22 | 4,960 | 5,090 | 4,755 | 4,820 | 120,800 | 4,820 |
| 2019-01-21 | 5,560 | 5,670 | 4,855 | 5,110 | 254,000 | 5,110 |
| 2019-01-18 | 4,625 | 5,360 | 4,620 | 5,360 | 223,500 | 5,360 |
| 2019-01-17 | 4,760 | 4,885 | 4,570 | 4,660 | 147,500 | 4,660 |
| 2019-01-16 | 4,165 | 4,760 | 4,100 | 4,760 | 182,400 | 4,760 |
| 2019-01-15 | 3,850 | 4,145 | 3,800 | 4,060 | 45,500 | 4,060 |
| 2019-01-11 | 3,770 | 4,015 | 3,750 | 3,830 | 48,400 | 3,830 |
| 2019-01-10 | 3,825 | 3,850 | 3,670 | 3,740 | 47,100 | 3,740 |
| 2019-01-09 | 4,035 | 4,110 | 3,880 | 3,880 | 48,700 | 3,880 |
| 2019-01-08 | 3,995 | 4,150 | 3,995 | 4,045 | 46,700 | 4,045 |
| 2019-01-07 | 3,880 | 4,105 | 3,870 | 3,980 | 56,700 | 3,980 |
| 2019-01-04 | 3,660 | 3,750 | 3,515 | 3,745 | 79,500 | 3,745 |
分割・併合履歴 ： なし
