3938 LINE(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 | 5,360 | 5,380 | 5,340 | 5,350 | 466,600 | 5,350 |
| 2019-12-27 | 5,350 | 5,380 | 5,340 | 5,350 | 173,000 | 5,350 |
| 2019-12-26 | 5,350 | 5,360 | 5,330 | 5,340 | 1,184,900 | 5,340 |
| 2019-12-25 | 5,350 | 5,360 | 5,340 | 5,340 | 190,700 | 5,340 |
| 2019-12-24 | 5,350 | 5,370 | 5,340 | 5,350 | 1,143,200 | 5,350 |
| 2019-12-23 | 5,270 | 5,310 | 5,250 | 5,260 | 199,700 | 5,260 |
| 2019-12-20 | 5,270 | 5,310 | 5,250 | 5,260 | 319,600 | 5,260 |
| 2019-12-19 | 5,260 | 5,320 | 5,240 | 5,250 | 442,000 | 5,250 |
| 2019-12-18 | 5,220 | 5,270 | 5,220 | 5,230 | 340,600 | 5,230 |
| 2019-12-17 | 5,220 | 5,230 | 5,200 | 5,210 | 438,200 | 5,210 |
| 2019-12-16 | 5,220 | 5,230 | 5,200 | 5,200 | 494,700 | 5,200 |
| 2019-12-13 | 5,270 | 5,280 | 5,200 | 5,220 | 875,300 | 5,220 |
| 2019-12-12 | 5,210 | 5,380 | 5,210 | 5,270 | 905,400 | 5,270 |
| 2019-12-11 | 5,200 | 5,220 | 5,190 | 5,210 | 379,700 | 5,210 |
| 2019-12-10 | 5,150 | 5,200 | 5,150 | 5,200 | 1,045,600 | 5,200 |
| 2019-12-09 | 5,130 | 5,150 | 5,120 | 5,150 | 793,000 | 5,150 |
| 2019-12-06 | 5,120 | 5,120 | 5,100 | 5,120 | 600,500 | 5,120 |
| 2019-12-05 | 5,120 | 5,130 | 5,110 | 5,120 | 654,000 | 5,120 |
| 2019-12-04 | 5,130 | 5,130 | 5,110 | 5,130 | 696,100 | 5,130 |
| 2019-12-03 | 5,140 | 5,150 | 5,130 | 5,130 | 355,700 | 5,130 |
| 2019-12-02 | 5,160 | 5,160 | 5,140 | 5,140 | 362,200 | 5,140 |
| 2019-11-29 | 5,150 | 5,160 | 5,140 | 5,150 | 470,300 | 5,150 |
| 2019-11-28 | 5,180 | 5,180 | 5,150 | 5,150 | 633,900 | 5,150 |
| 2019-11-27 | 5,180 | 5,200 | 5,170 | 5,200 | 1,051,300 | 5,200 |
| 2019-11-26 | 5,170 | 5,190 | 5,170 | 5,180 | 590,700 | 5,180 |
| 2019-11-25 | 5,180 | 5,190 | 5,160 | 5,170 | 613,100 | 5,170 |
| 2019-11-22 | 5,170 | 5,180 | 5,150 | 5,170 | 780,700 | 5,170 |
| 2019-11-21 | 5,150 | 5,170 | 5,140 | 5,160 | 1,503,400 | 5,160 |
| 2019-11-20 | 5,170 | 5,180 | 5,130 | 5,160 | 2,053,000 | 5,160 |
| 2019-11-19 | 5,180 | 5,200 | 5,170 | 5,170 | 3,091,900 | 5,170 |
| 2019-11-18 | 5,170 | 5,200 | 5,120 | 5,150 | 4,298,600 | 5,150 |
| 2019-11-15 | 5,290 | 5,400 | 5,020 | 5,040 | 7,088,700 | 5,040 |
| 2019-11-14 | 5,290 | 5,290 | 5,290 | 5,290 | 697,200 | 5,290 |
| 2019-11-13 | 4,410 | 4,610 | 4,410 | 4,585 | 1,788,500 | 4,585 |
| 2019-11-12 | 4,370 | 4,460 | 4,330 | 4,460 | 1,380,500 | 4,460 |
| 2019-11-11 | 4,335 | 4,380 | 4,270 | 4,350 | 1,479,200 | 4,350 |
| 2019-11-08 | 4,370 | 4,415 | 4,140 | 4,325 | 1,792,400 | 4,325 |
| 2019-11-07 | 4,170 | 4,435 | 4,165 | 4,415 | 2,237,700 | 4,415 |
| 2019-11-06 | 4,150 | 4,190 | 4,090 | 4,140 | 905,000 | 4,140 |
| 2019-11-05 | 4,100 | 4,185 | 4,095 | 4,160 | 661,500 | 4,160 |
| 2019-11-01 | 3,970 | 4,185 | 3,970 | 4,105 | 646,400 | 4,105 |
| 2019-10-31 | 4,025 | 4,210 | 3,985 | 3,990 | 1,816,800 | 3,990 |
| 2019-10-30 | 4,055 | 4,060 | 3,940 | 3,955 | 842,900 | 3,955 |
| 2019-10-29 | 4,030 | 4,140 | 4,030 | 4,055 | 669,800 | 4,055 |
| 2019-10-28 | 3,950 | 4,040 | 3,950 | 3,990 | 379,200 | 3,990 |
| 2019-10-25 | 3,895 | 3,930 | 3,885 | 3,930 | 380,300 | 3,930 |
| 2019-10-24 | 3,960 | 3,965 | 3,885 | 3,885 | 481,500 | 3,885 |
| 2019-10-23 | 3,945 | 3,960 | 3,890 | 3,925 | 298,100 | 3,925 |
| 2019-10-21 | 3,840 | 3,945 | 3,830 | 3,925 | 362,900 | 3,925 |
| 2019-10-18 | 3,870 | 3,885 | 3,820 | 3,825 | 341,100 | 3,825 |
| 2019-10-17 | 3,905 | 3,940 | 3,845 | 3,850 | 354,000 | 3,850 |
| 2019-10-16 | 3,970 | 4,005 | 3,910 | 3,925 | 327,300 | 3,925 |
| 2019-10-15 | 3,885 | 3,940 | 3,835 | 3,910 | 681,600 | 3,910 |
| 2019-10-11 | 3,965 | 3,980 | 3,915 | 3,920 | 233,800 | 3,920 |
| 2019-10-10 | 4,005 | 4,015 | 3,940 | 3,940 | 387,000 | 3,940 |
| 2019-10-09 | 4,015 | 4,035 | 3,990 | 4,010 | 289,900 | 4,010 |
| 2019-10-08 | 4,030 | 4,180 | 4,030 | 4,065 | 967,800 | 4,065 |
| 2019-10-07 | 4,040 | 4,065 | 4,015 | 4,035 | 264,400 | 4,035 |
| 2019-10-04 | 4,100 | 4,160 | 3,905 | 4,035 | 1,043,100 | 4,035 |
| 2019-10-03 | 3,735 | 4,045 | 3,715 | 3,990 | 1,707,800 | 3,990 |
| 2019-10-02 | 3,820 | 3,860 | 3,765 | 3,785 | 583,600 | 3,785 |
| 2019-10-01 | 3,890 | 3,920 | 3,840 | 3,865 | 500,700 | 3,865 |
| 2019-09-30 | 3,900 | 3,960 | 3,845 | 3,865 | 606,200 | 3,865 |
| 2019-09-27 | 4,020 | 4,025 | 3,955 | 3,990 | 457,600 | 3,990 |
| 2019-09-26 | 4,000 | 4,035 | 3,980 | 4,010 | 493,700 | 4,010 |
| 2019-09-25 | 4,020 | 4,020 | 3,905 | 3,955 | 631,800 | 3,955 |
| 2019-09-24 | 3,990 | 4,020 | 3,980 | 4,000 | 723,500 | 4,000 |
| 2019-09-20 | 4,050 | 4,090 | 4,025 | 4,040 | 668,300 | 4,040 |
| 2019-09-19 | 4,065 | 4,105 | 4,010 | 4,010 | 894,000 | 4,010 |
| 2019-09-18 | 4,140 | 4,150 | 4,065 | 4,115 | 725,800 | 4,115 |
| 2019-09-17 | 4,145 | 4,165 | 4,070 | 4,075 | 1,025,100 | 4,075 |
| 2019-09-13 | 4,160 | 4,205 | 4,100 | 4,185 | 807,300 | 4,185 |
| 2019-09-12 | 4,190 | 4,240 | 4,140 | 4,155 | 901,600 | 4,155 |
| 2019-09-11 | 4,115 | 4,175 | 4,085 | 4,120 | 963,000 | 4,120 |
| 2019-09-10 | 3,985 | 4,085 | 3,975 | 4,075 | 1,145,900 | 4,075 |
| 2019-09-09 | 3,935 | 4,010 | 3,930 | 3,975 | 877,800 | 3,975 |
| 2019-09-06 | 3,935 | 3,975 | 3,890 | 3,920 | 529,100 | 3,920 |
| 2019-09-05 | 3,920 | 3,935 | 3,890 | 3,910 | 628,200 | 3,910 |
| 2019-09-04 | 3,930 | 3,990 | 3,880 | 3,920 | 1,206,800 | 3,920 |
| 2019-09-03 | 3,760 | 3,885 | 3,755 | 3,860 | 825,600 | 3,860 |
| 2019-09-02 | 3,780 | 3,825 | 3,735 | 3,785 | 512,600 | 3,785 |
| 2019-08-30 | 3,715 | 3,740 | 3,680 | 3,730 | 645,400 | 3,730 |
| 2019-08-29 | 3,715 | 3,715 | 3,615 | 3,650 | 473,800 | 3,650 |
| 2019-08-28 | 3,720 | 3,745 | 3,665 | 3,710 | 540,200 | 3,710 |
| 2019-08-27 | 3,625 | 3,775 | 3,610 | 3,750 | 771,800 | 3,750 |
| 2019-08-26 | 3,525 | 3,625 | 3,520 | 3,595 | 398,800 | 3,595 |
| 2019-08-23 | 3,565 | 3,655 | 3,520 | 3,655 | 606,400 | 3,655 |
| 2019-08-22 | 3,665 | 3,685 | 3,560 | 3,600 | 743,300 | 3,600 |
| 2019-08-21 | 3,725 | 3,755 | 3,605 | 3,650 | 974,100 | 3,650 |
| 2019-08-20 | 3,540 | 3,630 | 3,515 | 3,615 | 939,600 | 3,615 |
| 2019-08-19 | 3,440 | 3,520 | 3,415 | 3,490 | 772,000 | 3,490 |
| 2019-08-16 | 3,475 | 3,485 | 3,320 | 3,340 | 611,700 | 3,340 |
| 2019-08-15 | 3,370 | 3,415 | 3,320 | 3,410 | 376,300 | 3,410 |
| 2019-08-14 | 3,480 | 3,500 | 3,390 | 3,470 | 654,600 | 3,470 |
| 2019-08-13 | 3,480 | 3,525 | 3,425 | 3,465 | 476,300 | 3,465 |
| 2019-08-09 | 3,465 | 3,555 | 3,465 | 3,515 | 423,900 | 3,515 |
| 2019-08-08 | 3,425 | 3,510 | 3,420 | 3,430 | 540,000 | 3,430 |
| 2019-08-07 | 3,390 | 3,430 | 3,370 | 3,405 | 314,300 | 3,405 |
| 2019-08-06 | 3,355 | 3,395 | 3,320 | 3,375 | 529,600 | 3,375 |
| 2019-08-05 | 3,470 | 3,480 | 3,420 | 3,455 | 478,200 | 3,455 |
| 2019-08-02 | 3,465 | 3,515 | 3,455 | 3,470 | 494,200 | 3,470 |
| 2019-08-01 | 3,430 | 3,520 | 3,415 | 3,510 | 388,600 | 3,510 |
| 2019-07-31 | 3,535 | 3,535 | 3,405 | 3,475 | 772,800 | 3,475 |
| 2019-07-30 | 3,495 | 3,580 | 3,445 | 3,555 | 1,553,100 | 3,555 |
| 2019-07-29 | 3,530 | 3,540 | 3,410 | 3,500 | 1,002,900 | 3,500 |
| 2019-07-26 | 3,435 | 3,630 | 3,425 | 3,560 | 1,925,100 | 3,560 |
| 2019-07-25 | 3,260 | 3,545 | 3,260 | 3,415 | 3,977,200 | 3,415 |
| 2019-07-24 | 3,105 | 3,115 | 3,025 | 3,105 | 973,900 | 3,105 |
| 2019-07-23 | 3,100 | 3,115 | 3,075 | 3,105 | 564,200 | 3,105 |
| 2019-07-22 | 3,120 | 3,150 | 3,080 | 3,100 | 660,100 | 3,100 |
| 2019-07-19 | 3,025 | 3,095 | 3,025 | 3,060 | 709,900 | 3,060 |
| 2019-07-18 | 3,020 | 3,035 | 2,985 | 3,000 | 662,100 | 3,000 |
| 2019-07-17 | 2,996 | 3,020 | 2,960 | 3,015 | 741,100 | 3,015 |
| 2019-07-16 | 3,015 | 3,025 | 2,991 | 3,005 | 769,500 | 3,005 |
| 2019-07-12 | 3,165 | 3,165 | 3,025 | 3,030 | 1,014,300 | 3,030 |
| 2019-07-11 | 3,105 | 3,165 | 3,070 | 3,165 | 757,500 | 3,165 |
| 2019-07-10 | 3,160 | 3,160 | 3,085 | 3,150 | 651,900 | 3,150 |
| 2019-07-09 | 3,220 | 3,230 | 3,130 | 3,165 | 742,700 | 3,165 |
| 2019-07-08 | 3,245 | 3,255 | 3,205 | 3,220 | 613,800 | 3,220 |
| 2019-07-05 | 3,195 | 3,295 | 3,160 | 3,265 | 1,104,100 | 3,265 |
| 2019-07-04 | 3,130 | 3,175 | 3,115 | 3,170 | 750,200 | 3,170 |
| 2019-07-03 | 3,130 | 3,135 | 3,080 | 3,100 | 489,500 | 3,100 |
| 2019-07-02 | 3,120 | 3,155 | 3,075 | 3,130 | 874,700 | 3,130 |
| 2019-07-01 | 3,060 | 3,100 | 3,035 | 3,095 | 803,300 | 3,095 |
| 2019-06-28 | 3,080 | 3,110 | 2,961 | 3,015 | 2,009,100 | 3,015 |
| 2019-06-27 | 3,075 | 3,130 | 3,045 | 3,075 | 1,181,600 | 3,075 |
| 2019-06-26 | 3,035 | 3,045 | 2,985 | 3,015 | 647,100 | 3,015 |
| 2019-06-25 | 3,055 | 3,075 | 3,020 | 3,035 | 1,018,700 | 3,035 |
| 2019-06-24 | 3,030 | 3,030 | 2,961 | 3,000 | 679,500 | 3,000 |
| 2019-06-21 | 3,050 | 3,050 | 3,000 | 3,010 | 892,700 | 3,010 |
| 2019-06-20 | 3,000 | 3,095 | 2,975 | 3,005 | 1,559,000 | 3,005 |
| 2019-06-19 | 2,975 | 2,985 | 2,944 | 2,960 | 811,100 | 2,960 |
| 2019-06-18 | 2,935 | 3,000 | 2,911 | 2,925 | 1,250,800 | 2,925 |
| 2019-06-17 | 3,005 | 3,005 | 2,918 | 2,940 | 1,110,700 | 2,940 |
| 2019-06-14 | 3,020 | 3,040 | 3,005 | 3,010 | 591,300 | 3,010 |
| 2019-06-13 | 3,100 | 3,130 | 3,040 | 3,040 | 957,600 | 3,040 |
| 2019-06-12 | 3,085 | 3,165 | 3,075 | 3,145 | 766,900 | 3,145 |
| 2019-06-11 | 3,070 | 3,115 | 3,060 | 3,100 | 877,400 | 3,100 |
| 2019-06-10 | 3,080 | 3,080 | 3,030 | 3,045 | 503,300 | 3,045 |
| 2019-06-07 | 3,065 | 3,105 | 3,020 | 3,030 | 808,700 | 3,030 |
| 2019-06-06 | 3,025 | 3,245 | 3,005 | 3,060 | 2,251,600 | 3,060 |
| 2019-06-05 | 3,065 | 3,065 | 3,005 | 3,050 | 711,600 | 3,050 |
| 2019-06-04 | 3,095 | 3,100 | 3,005 | 3,005 | 826,000 | 3,005 |
| 2019-06-03 | 3,145 | 3,165 | 3,085 | 3,085 | 573,900 | 3,085 |
| 2019-05-31 | 3,195 | 3,210 | 3,160 | 3,170 | 861,100 | 3,170 |
| 2019-05-30 | 3,250 | 3,250 | 3,150 | 3,185 | 954,700 | 3,185 |
| 2019-05-29 | 3,315 | 3,335 | 3,275 | 3,275 | 741,700 | 3,275 |
| 2019-05-28 | 3,405 | 3,420 | 3,320 | 3,360 | 1,499,800 | 3,360 |
| 2019-05-27 | 3,300 | 3,410 | 3,300 | 3,375 | 591,000 | 3,375 |
| 2019-05-24 | 3,265 | 3,340 | 3,215 | 3,305 | 1,153,600 | 3,305 |
| 2019-05-23 | 3,400 | 3,410 | 3,315 | 3,335 | 1,060,700 | 3,335 |
| 2019-05-22 | 3,465 | 3,480 | 3,390 | 3,425 | 740,800 | 3,425 |
| 2019-05-21 | 3,495 | 3,505 | 3,450 | 3,470 | 628,400 | 3,470 |
| 2019-05-20 | 3,570 | 3,585 | 3,510 | 3,510 | 509,600 | 3,510 |
| 2019-05-17 | 3,615 | 3,645 | 3,565 | 3,580 | 757,600 | 3,580 |
| 2019-05-16 | 3,630 | 3,655 | 3,540 | 3,585 | 788,000 | 3,585 |
| 2019-05-15 | 3,595 | 3,650 | 3,575 | 3,615 | 883,500 | 3,615 |
| 2019-05-14 | 3,600 | 3,625 | 3,540 | 3,580 | 881,300 | 3,580 |
| 2019-05-13 | 3,655 | 3,700 | 3,625 | 3,655 | 384,400 | 3,655 |
| 2019-05-10 | 3,660 | 3,690 | 3,630 | 3,665 | 563,400 | 3,665 |
| 2019-05-09 | 3,715 | 3,730 | 3,600 | 3,600 | 937,000 | 3,600 |
| 2019-05-08 | 3,765 | 3,785 | 3,710 | 3,740 | 400,900 | 3,740 |
| 2019-05-07 | 3,825 | 3,825 | 3,730 | 3,785 | 547,100 | 3,785 |
| 2019-04-26 | 3,795 | 3,840 | 3,720 | 3,735 | 834,400 | 3,735 |
| 2019-04-25 | 3,785 | 3,920 | 3,780 | 3,805 | 1,476,000 | 3,805 |
| 2019-04-24 | 3,770 | 3,970 | 3,770 | 3,955 | 1,050,000 | 3,955 |
| 2019-04-23 | 3,720 | 3,745 | 3,670 | 3,715 | 483,200 | 3,715 |
| 2019-04-22 | 3,750 | 3,780 | 3,720 | 3,725 | 341,200 | 3,725 |
| 2019-04-19 | 3,860 | 3,885 | 3,750 | 3,750 | 594,400 | 3,750 |
| 2019-04-18 | 3,935 | 3,970 | 3,820 | 3,825 | 497,800 | 3,825 |
| 2019-04-17 | 3,840 | 3,935 | 3,835 | 3,915 | 642,500 | 3,915 |
| 2019-04-16 | 3,800 | 3,915 | 3,800 | 3,840 | 281,200 | 3,840 |
| 2019-04-15 | 3,800 | 3,815 | 3,775 | 3,800 | 450,400 | 3,800 |
| 2019-04-12 | 3,755 | 3,795 | 3,730 | 3,785 | 371,900 | 3,785 |
| 2019-04-11 | 3,795 | 3,840 | 3,755 | 3,755 | 526,400 | 3,755 |
| 2019-04-10 | 3,865 | 3,890 | 3,790 | 3,805 | 723,400 | 3,805 |
| 2019-04-09 | 3,880 | 3,960 | 3,860 | 3,865 | 520,200 | 3,865 |
| 2019-04-08 | 3,915 | 3,930 | 3,845 | 3,850 | 217,800 | 3,850 |
| 2019-04-05 | 3,850 | 3,910 | 3,835 | 3,900 | 304,100 | 3,900 |
| 2019-04-04 | 3,795 | 3,865 | 3,790 | 3,835 | 303,200 | 3,835 |
| 2019-04-03 | 3,865 | 3,880 | 3,775 | 3,775 | 540,700 | 3,775 |
| 2019-04-02 | 3,900 | 3,920 | 3,830 | 3,835 | 590,000 | 3,835 |
| 2019-04-01 | 3,925 | 3,940 | 3,880 | 3,905 | 474,000 | 3,905 |
| 2019-03-29 | 3,820 | 3,905 | 3,810 | 3,905 | 527,000 | 3,905 |
| 2019-03-28 | 3,805 | 3,820 | 3,770 | 3,785 | 479,700 | 3,785 |
| 2019-03-27 | 3,850 | 3,855 | 3,795 | 3,805 | 439,700 | 3,805 |
| 2019-03-26 | 3,845 | 3,860 | 3,790 | 3,820 | 610,500 | 3,820 |
| 2019-03-25 | 3,720 | 3,805 | 3,700 | 3,775 | 833,900 | 3,775 |
| 2019-03-22 | 3,835 | 3,840 | 3,785 | 3,805 | 439,400 | 3,805 |
| 2019-03-20 | 3,835 | 3,850 | 3,810 | 3,850 | 412,400 | 3,850 |
| 2019-03-19 | 3,870 | 3,870 | 3,830 | 3,835 | 419,900 | 3,835 |
| 2019-03-18 | 3,880 | 3,900 | 3,860 | 3,890 | 425,500 | 3,890 |
| 2019-03-15 | 3,855 | 3,885 | 3,825 | 3,840 | 748,800 | 3,840 |
| 2019-03-14 | 3,920 | 3,935 | 3,840 | 3,865 | 545,500 | 3,865 |
| 2019-03-13 | 3,910 | 3,930 | 3,890 | 3,905 | 313,300 | 3,905 |
| 2019-03-12 | 3,970 | 3,980 | 3,900 | 3,910 | 498,800 | 3,910 |
| 2019-03-11 | 3,930 | 3,930 | 3,835 | 3,900 | 520,600 | 3,900 |
| 2019-03-08 | 3,980 | 4,010 | 3,890 | 3,910 | 1,042,600 | 3,910 |
| 2019-03-07 | 4,045 | 4,060 | 4,005 | 4,050 | 479,300 | 4,050 |
| 2019-03-06 | 4,000 | 4,065 | 3,985 | 4,065 | 610,200 | 4,065 |
| 2019-03-05 | 4,025 | 4,025 | 3,965 | 3,990 | 619,000 | 3,990 |
| 2019-03-04 | 4,090 | 4,105 | 4,025 | 4,040 | 655,400 | 4,040 |
| 2019-03-01 | 4,095 | 4,115 | 4,060 | 4,060 | 464,700 | 4,060 |
| 2019-02-28 | 4,180 | 4,195 | 4,095 | 4,110 | 611,200 | 4,110 |
| 2019-02-27 | 4,150 | 4,195 | 4,135 | 4,195 | 539,100 | 4,195 |
| 2019-02-26 | 4,115 | 4,160 | 4,105 | 4,135 | 793,900 | 4,135 |
| 2019-02-25 | 4,070 | 4,125 | 4,025 | 4,060 | 646,300 | 4,060 |
| 2019-02-22 | 4,035 | 4,075 | 4,005 | 4,010 | 700,500 | 4,010 |
| 2019-02-21 | 4,050 | 4,070 | 4,005 | 4,010 | 668,700 | 4,010 |
| 2019-02-20 | 4,080 | 4,105 | 4,035 | 4,045 | 571,400 | 4,045 |
| 2019-02-19 | 4,060 | 4,105 | 4,060 | 4,070 | 250,600 | 4,070 |
| 2019-02-18 | 4,105 | 4,135 | 4,065 | 4,085 | 441,200 | 4,085 |
| 2019-02-15 | 4,135 | 4,165 | 4,045 | 4,085 | 680,700 | 4,085 |
| 2019-02-14 | 4,170 | 4,325 | 4,110 | 4,135 | 1,781,000 | 4,135 |
| 2019-02-13 | 4,015 | 4,210 | 4,005 | 4,185 | 1,077,700 | 4,185 |
| 2019-02-12 | 3,865 | 3,990 | 3,850 | 3,970 | 943,400 | 3,970 |
| 2019-02-08 | 4,005 | 4,060 | 3,890 | 3,935 | 918,700 | 3,935 |
| 2019-02-07 | 4,040 | 4,140 | 4,040 | 4,050 | 754,100 | 4,050 |
| 2019-02-06 | 4,035 | 4,120 | 4,035 | 4,055 | 743,000 | 4,055 |
| 2019-02-05 | 3,990 | 4,020 | 3,965 | 3,985 | 662,000 | 3,985 |
| 2019-02-04 | 4,150 | 4,215 | 3,945 | 3,970 | 1,383,900 | 3,970 |
| 2019-02-01 | 3,995 | 4,255 | 3,990 | 4,195 | 2,845,300 | 4,195 |
| 2019-01-31 | 4,000 | 4,110 | 3,710 | 3,785 | 2,156,100 | 3,785 |
| 2019-01-30 | 3,945 | 3,960 | 3,905 | 3,930 | 508,200 | 3,930 |
| 2019-01-29 | 3,885 | 3,970 | 3,870 | 3,950 | 449,500 | 3,950 |
| 2019-01-28 | 3,870 | 3,945 | 3,855 | 3,900 | 449,100 | 3,900 |
| 2019-01-25 | 3,890 | 3,915 | 3,840 | 3,840 | 619,500 | 3,840 |
| 2019-01-24 | 3,840 | 3,860 | 3,760 | 3,855 | 710,000 | 3,855 |
| 2019-01-23 | 3,855 | 3,970 | 3,820 | 3,905 | 736,700 | 3,905 |
| 2019-01-22 | 3,920 | 3,970 | 3,870 | 3,905 | 465,700 | 3,905 |
| 2019-01-21 | 4,075 | 4,085 | 3,860 | 3,880 | 949,200 | 3,880 |
| 2019-01-18 | 4,015 | 4,130 | 4,010 | 4,105 | 501,900 | 4,105 |
| 2019-01-17 | 4,000 | 4,035 | 3,965 | 4,035 | 351,100 | 4,035 |
| 2019-01-16 | 3,975 | 4,010 | 3,930 | 4,000 | 403,300 | 4,000 |
| 2019-01-15 | 3,905 | 4,005 | 3,840 | 3,925 | 563,600 | 3,925 |
| 2019-01-11 | 4,110 | 4,110 | 3,985 | 4,000 | 494,300 | 4,000 |
| 2019-01-10 | 4,005 | 4,115 | 4,000 | 4,095 | 668,000 | 4,095 |
| 2019-01-09 | 4,020 | 4,140 | 4,005 | 4,030 | 767,600 | 4,030 |
| 2019-01-08 | 3,935 | 3,975 | 3,905 | 3,920 | 336,100 | 3,920 |
| 2019-01-07 | 3,910 | 3,940 | 3,865 | 3,900 | 466,400 | 3,900 |
| 2019-01-04 | 3,705 | 3,810 | 3,570 | 3,795 | 953,800 | 3,795 |
分割・併合履歴 ： なし
