4337 ぴあ(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 | 4,815 | 4,825 | 4,785 | 4,785 | 5,100 | 4,785 |
| 2019-12-27 | 4,890 | 4,890 | 4,830 | 4,865 | 3,500 | 4,865 |
| 2019-12-26 | 4,880 | 4,905 | 4,855 | 4,905 | 4,000 | 4,905 |
| 2019-12-25 | 4,880 | 4,880 | 4,830 | 4,860 | 2,400 | 4,860 |
| 2019-12-24 | 4,845 | 4,855 | 4,820 | 4,820 | 2,100 | 4,820 |
| 2019-12-23 | 4,850 | 4,870 | 4,840 | 4,845 | 5,200 | 4,845 |
| 2019-12-20 | 4,830 | 4,925 | 4,810 | 4,810 | 9,700 | 4,810 |
| 2019-12-19 | 4,930 | 4,935 | 4,825 | 4,860 | 5,400 | 4,860 |
| 2019-12-18 | 4,815 | 4,950 | 4,815 | 4,950 | 4,500 | 4,950 |
| 2019-12-17 | 4,840 | 4,880 | 4,810 | 4,875 | 5,100 | 4,875 |
| 2019-12-16 | 4,735 | 4,800 | 4,735 | 4,775 | 2,300 | 4,775 |
| 2019-12-13 | 4,815 | 4,840 | 4,730 | 4,760 | 10,000 | 4,760 |
| 2019-12-12 | 4,725 | 4,800 | 4,690 | 4,745 | 4,200 | 4,745 |
| 2019-12-11 | 4,755 | 4,760 | 4,715 | 4,715 | 3,500 | 4,715 |
| 2019-12-10 | 4,800 | 4,800 | 4,760 | 4,770 | 2,600 | 4,770 |
| 2019-12-09 | 4,765 | 4,820 | 4,765 | 4,800 | 1,900 | 4,800 |
| 2019-12-06 | 4,770 | 4,790 | 4,730 | 4,765 | 3,900 | 4,765 |
| 2019-12-05 | 4,780 | 4,795 | 4,760 | 4,770 | 4,400 | 4,770 |
| 2019-12-04 | 4,785 | 4,785 | 4,725 | 4,780 | 3,500 | 4,780 |
| 2019-12-03 | 4,825 | 4,825 | 4,780 | 4,785 | 2,600 | 4,785 |
| 2019-12-02 | 4,805 | 4,820 | 4,800 | 4,820 | 3,100 | 4,820 |
| 2019-11-29 | 4,825 | 4,825 | 4,810 | 4,820 | 1,200 | 4,820 |
| 2019-11-28 | 4,875 | 4,875 | 4,815 | 4,865 | 2,300 | 4,865 |
| 2019-11-27 | 4,850 | 4,885 | 4,835 | 4,875 | 2,700 | 4,875 |
| 2019-11-26 | 4,940 | 4,940 | 4,855 | 4,855 | 5,200 | 4,855 |
| 2019-11-25 | 4,930 | 4,960 | 4,920 | 4,940 | 5,700 | 4,940 |
| 2019-11-22 | 4,825 | 4,880 | 4,815 | 4,880 | 5,500 | 4,880 |
| 2019-11-21 | 4,840 | 4,840 | 4,780 | 4,825 | 1,900 | 4,825 |
| 2019-11-20 | 4,785 | 4,840 | 4,780 | 4,840 | 3,300 | 4,840 |
| 2019-11-19 | 4,800 | 4,840 | 4,790 | 4,825 | 2,600 | 4,825 |
| 2019-11-18 | 4,850 | 4,850 | 4,825 | 4,845 | 1,300 | 4,845 |
| 2019-11-15 | 4,840 | 4,855 | 4,800 | 4,850 | 5,300 | 4,850 |
| 2019-11-14 | 4,830 | 4,830 | 4,735 | 4,795 | 4,300 | 4,795 |
| 2019-11-13 | 4,850 | 4,850 | 4,785 | 4,785 | 2,200 | 4,785 |
| 2019-11-12 | 4,865 | 4,865 | 4,795 | 4,850 | 3,400 | 4,850 |
| 2019-11-11 | 4,925 | 4,925 | 4,810 | 4,830 | 6,500 | 4,830 |
| 2019-11-08 | 4,850 | 4,975 | 4,820 | 4,925 | 8,500 | 4,925 |
| 2019-11-07 | 4,760 | 4,870 | 4,745 | 4,870 | 8,500 | 4,870 |
| 2019-11-06 | 4,780 | 4,785 | 4,710 | 4,760 | 6,100 | 4,760 |
| 2019-11-05 | 4,665 | 4,790 | 4,665 | 4,780 | 6,400 | 4,780 |
| 2019-11-01 | 4,655 | 4,675 | 4,640 | 4,665 | 2,300 | 4,665 |
| 2019-10-31 | 4,630 | 4,670 | 4,630 | 4,645 | 3,300 | 4,645 |
| 2019-10-30 | 4,585 | 4,635 | 4,570 | 4,630 | 11,000 | 4,630 |
| 2019-10-29 | 4,610 | 4,640 | 4,610 | 4,615 | 4,400 | 4,615 |
| 2019-10-28 | 4,615 | 4,645 | 4,610 | 4,645 | 1,000 | 4,645 |
| 2019-10-25 | 4,635 | 4,635 | 4,590 | 4,635 | 2,900 | 4,635 |
| 2019-10-24 | 4,610 | 4,635 | 4,605 | 4,605 | 4,000 | 4,605 |
| 2019-10-23 | 4,610 | 4,610 | 4,560 | 4,610 | 2,200 | 4,610 |
| 2019-10-21 | 4,610 | 4,665 | 4,610 | 4,620 | 2,700 | 4,620 |
| 2019-10-18 | 4,635 | 4,645 | 4,615 | 4,640 | 2,200 | 4,640 |
| 2019-10-17 | 4,555 | 4,650 | 4,550 | 4,635 | 4,000 | 4,635 |
| 2019-10-16 | 4,610 | 4,665 | 4,605 | 4,665 | 5,100 | 4,665 |
| 2019-10-15 | 4,585 | 4,630 | 4,580 | 4,610 | 4,100 | 4,610 |
| 2019-10-11 | 4,595 | 4,630 | 4,585 | 4,585 | 1,900 | 4,585 |
| 2019-10-10 | 4,600 | 4,660 | 4,595 | 4,645 | 3,900 | 4,645 |
| 2019-10-09 | 4,580 | 4,600 | 4,550 | 4,600 | 3,000 | 4,600 |
| 2019-10-08 | 4,525 | 4,575 | 4,525 | 4,565 | 2,800 | 4,565 |
| 2019-10-07 | 4,535 | 4,540 | 4,490 | 4,540 | 2,700 | 4,540 |
| 2019-10-04 | 4,600 | 4,600 | 4,515 | 4,540 | 3,600 | 4,540 |
| 2019-10-03 | 4,695 | 4,715 | 4,600 | 4,600 | 6,100 | 4,600 |
| 2019-10-02 | 4,705 | 4,780 | 4,705 | 4,780 | 6,200 | 4,780 |
| 2019-10-01 | 4,640 | 4,745 | 4,640 | 4,720 | 3,400 | 4,720 |
| 2019-09-30 | 4,600 | 4,710 | 4,555 | 4,675 | 7,800 | 4,675 |
| 2019-09-27 | 4,730 | 4,730 | 4,635 | 4,685 | 6,100 | 4,685 |
| 2019-09-26 | 4,660 | 4,800 | 4,660 | 4,800 | 16,200 | 4,800 |
| 2019-09-25 | 4,555 | 4,625 | 4,555 | 4,595 | 6,700 | 4,595 |
| 2019-09-24 | 4,545 | 4,570 | 4,520 | 4,570 | 6,400 | 4,570 |
| 2019-09-20 | 4,505 | 4,550 | 4,440 | 4,550 | 5,900 | 4,550 |
| 2019-09-19 | 4,375 | 4,505 | 4,370 | 4,505 | 8,500 | 4,505 |
| 2019-09-18 | 4,395 | 4,395 | 4,350 | 4,375 | 4,200 | 4,375 |
| 2019-09-17 | 4,395 | 4,425 | 4,350 | 4,395 | 4,700 | 4,395 |
| 2019-09-13 | 4,325 | 4,395 | 4,320 | 4,390 | 12,600 | 4,390 |
| 2019-09-12 | 4,415 | 4,415 | 4,270 | 4,270 | 12,400 | 4,270 |
| 2019-09-11 | 4,110 | 4,415 | 4,105 | 4,415 | 12,700 | 4,415 |
| 2019-09-10 | 4,095 | 4,135 | 4,095 | 4,115 | 4,200 | 4,115 |
| 2019-09-09 | 4,140 | 4,195 | 4,060 | 4,125 | 8,000 | 4,125 |
| 2019-09-06 | 4,190 | 4,190 | 4,150 | 4,165 | 2,500 | 4,165 |
| 2019-09-05 | 4,170 | 4,230 | 4,140 | 4,190 | 5,700 | 4,190 |
| 2019-09-04 | 4,175 | 4,225 | 4,175 | 4,180 | 4,200 | 4,180 |
| 2019-09-03 | 4,185 | 4,215 | 4,180 | 4,205 | 2,800 | 4,205 |
| 2019-09-02 | 4,175 | 4,225 | 4,175 | 4,185 | 3,400 | 4,185 |
| 2019-08-30 | 4,150 | 4,220 | 4,145 | 4,220 | 4,300 | 4,220 |
| 2019-08-29 | 4,165 | 4,200 | 4,135 | 4,145 | 3,200 | 4,145 |
| 2019-08-28 | 4,190 | 4,205 | 4,145 | 4,165 | 4,600 | 4,165 |
| 2019-08-27 | 4,185 | 4,210 | 4,185 | 4,190 | 2,200 | 4,190 |
| 2019-08-26 | 4,190 | 4,245 | 4,185 | 4,190 | 5,100 | 4,190 |
| 2019-08-23 | 4,240 | 4,255 | 4,235 | 4,235 | 1,900 | 4,235 |
| 2019-08-22 | 4,280 | 4,280 | 4,225 | 4,240 | 3,300 | 4,240 |
| 2019-08-21 | 4,250 | 4,285 | 4,215 | 4,215 | 4,000 | 4,215 |
| 2019-08-20 | 4,225 | 4,335 | 4,215 | 4,335 | 5,800 | 4,335 |
| 2019-08-19 | 4,285 | 4,300 | 4,180 | 4,225 | 5,000 | 4,225 |
| 2019-08-16 | 4,325 | 4,325 | 4,280 | 4,300 | 3,200 | 4,300 |
| 2019-08-15 | 4,275 | 4,350 | 4,275 | 4,350 | 4,100 | 4,350 |
| 2019-08-14 | 4,260 | 4,345 | 4,245 | 4,345 | 6,600 | 4,345 |
| 2019-08-13 | 4,190 | 4,260 | 4,125 | 4,260 | 11,000 | 4,260 |
| 2019-08-09 | 4,150 | 4,240 | 4,150 | 4,195 | 7,000 | 4,195 |
| 2019-08-08 | 4,400 | 4,480 | 4,150 | 4,280 | 31,700 | 4,280 |
| 2019-08-07 | 4,590 | 4,615 | 4,495 | 4,495 | 6,700 | 4,495 |
| 2019-08-06 | 4,420 | 4,650 | 4,420 | 4,620 | 8,500 | 4,620 |
| 2019-08-05 | 4,575 | 4,605 | 4,550 | 4,560 | 5,700 | 4,560 |
| 2019-08-02 | 4,600 | 4,635 | 4,595 | 4,620 | 7,000 | 4,620 |
| 2019-08-01 | 4,630 | 4,650 | 4,605 | 4,650 | 3,700 | 4,650 |
| 2019-07-31 | 4,730 | 4,750 | 4,625 | 4,625 | 5,900 | 4,625 |
| 2019-07-30 | 4,750 | 4,750 | 4,650 | 4,730 | 4,800 | 4,730 |
| 2019-07-29 | 4,620 | 4,680 | 4,620 | 4,680 | 4,100 | 4,680 |
| 2019-07-26 | 4,555 | 4,615 | 4,555 | 4,615 | 3,100 | 4,615 |
| 2019-07-25 | 4,600 | 4,630 | 4,580 | 4,580 | 3,000 | 4,580 |
| 2019-07-24 | 4,670 | 4,670 | 4,555 | 4,555 | 9,800 | 4,555 |
| 2019-07-23 | 4,740 | 4,740 | 4,685 | 4,695 | 2,600 | 4,695 |
| 2019-07-22 | 4,650 | 4,700 | 4,650 | 4,685 | 2,600 | 4,685 |
| 2019-07-19 | 4,645 | 4,700 | 4,635 | 4,650 | 4,000 | 4,650 |
| 2019-07-18 | 4,755 | 4,755 | 4,615 | 4,635 | 6,400 | 4,635 |
| 2019-07-17 | 4,740 | 4,795 | 4,685 | 4,770 | 5,000 | 4,770 |
| 2019-07-16 | 4,805 | 4,805 | 4,750 | 4,750 | 3,200 | 4,750 |
| 2019-07-12 | 4,855 | 4,880 | 4,805 | 4,805 | 3,400 | 4,805 |
| 2019-07-11 | 4,800 | 4,865 | 4,795 | 4,850 | 3,400 | 4,850 |
| 2019-07-10 | 4,825 | 4,850 | 4,800 | 4,805 | 3,900 | 4,805 |
| 2019-07-09 | 4,810 | 4,885 | 4,810 | 4,850 | 3,900 | 4,850 |
| 2019-07-08 | 4,825 | 4,890 | 4,805 | 4,845 | 2,500 | 4,845 |
| 2019-07-05 | 4,880 | 4,880 | 4,780 | 4,865 | 5,500 | 4,865 |
| 2019-07-04 | 4,765 | 4,855 | 4,765 | 4,835 | 6,600 | 4,835 |
| 2019-07-03 | 4,700 | 4,765 | 4,695 | 4,765 | 3,700 | 4,765 |
| 2019-07-02 | 4,685 | 4,700 | 4,635 | 4,700 | 4,400 | 4,700 |
| 2019-07-01 | 4,640 | 4,690 | 4,630 | 4,640 | 5,300 | 4,640 |
| 2019-06-28 | 4,645 | 4,695 | 4,630 | 4,630 | 4,900 | 4,630 |
| 2019-06-27 | 4,725 | 4,750 | 4,655 | 4,665 | 3,700 | 4,665 |
| 2019-06-26 | 4,855 | 4,855 | 4,720 | 4,740 | 4,500 | 4,740 |
| 2019-06-25 | 4,875 | 4,875 | 4,810 | 4,860 | 4,900 | 4,860 |
| 2019-06-24 | 4,835 | 4,840 | 4,800 | 4,805 | 2,300 | 4,805 |
| 2019-06-21 | 4,880 | 4,880 | 4,810 | 4,835 | 2,800 | 4,835 |
| 2019-06-20 | 4,780 | 4,885 | 4,780 | 4,885 | 4,400 | 4,885 |
| 2019-06-19 | 4,785 | 4,800 | 4,770 | 4,780 | 4,400 | 4,780 |
| 2019-06-18 | 4,925 | 4,925 | 4,785 | 4,785 | 7,700 | 4,785 |
| 2019-06-17 | 4,915 | 4,925 | 4,890 | 4,925 | 4,800 | 4,925 |
| 2019-06-14 | 4,900 | 4,955 | 4,900 | 4,915 | 6,100 | 4,915 |
| 2019-06-13 | 4,940 | 4,940 | 4,895 | 4,915 | 3,900 | 4,915 |
| 2019-06-12 | 4,935 | 4,945 | 4,920 | 4,920 | 2,300 | 4,920 |
| 2019-06-11 | 4,945 | 4,945 | 4,915 | 4,935 | 3,900 | 4,935 |
| 2019-06-10 | 4,940 | 4,945 | 4,915 | 4,935 | 4,400 | 4,935 |
| 2019-06-07 | 4,950 | 4,950 | 4,870 | 4,880 | 3,600 | 4,880 |
| 2019-06-06 | 4,930 | 4,935 | 4,840 | 4,915 | 5,500 | 4,915 |
| 2019-06-05 | 4,680 | 4,940 | 4,680 | 4,940 | 14,500 | 4,940 |
| 2019-06-04 | 4,670 | 4,680 | 4,600 | 4,640 | 6,400 | 4,640 |
| 2019-06-03 | 4,830 | 4,830 | 4,625 | 4,665 | 6,900 | 4,665 |
| 2019-05-31 | 4,875 | 4,875 | 4,825 | 4,835 | 3,200 | 4,835 |
| 2019-05-30 | 4,900 | 4,900 | 4,805 | 4,855 | 4,100 | 4,855 |
| 2019-05-29 | 4,900 | 4,960 | 4,880 | 4,915 | 5,300 | 4,915 |
| 2019-05-28 | 4,795 | 4,890 | 4,745 | 4,890 | 5,800 | 4,890 |
| 2019-05-27 | 4,760 | 4,760 | 4,720 | 4,755 | 2,500 | 4,755 |
| 2019-05-24 | 4,750 | 4,775 | 4,690 | 4,760 | 4,900 | 4,760 |
| 2019-05-23 | 4,720 | 4,755 | 4,685 | 4,750 | 2,800 | 4,750 |
| 2019-05-22 | 4,760 | 4,760 | 4,710 | 4,730 | 2,900 | 4,730 |
| 2019-05-21 | 4,730 | 4,795 | 4,705 | 4,760 | 5,100 | 4,760 |
| 2019-05-20 | 4,720 | 4,735 | 4,675 | 4,735 | 3,300 | 4,735 |
| 2019-05-17 | 4,740 | 4,750 | 4,665 | 4,715 | 8,000 | 4,715 |
| 2019-05-16 | 4,780 | 4,780 | 4,730 | 4,770 | 5,100 | 4,770 |
| 2019-05-15 | 4,785 | 4,785 | 4,685 | 4,780 | 5,200 | 4,780 |
| 2019-05-14 | 4,645 | 4,790 | 4,645 | 4,765 | 8,000 | 4,765 |
| 2019-05-13 | 4,850 | 4,865 | 4,775 | 4,785 | 4,700 | 4,785 |
| 2019-05-10 | 4,845 | 4,880 | 4,785 | 4,805 | 17,000 | 4,805 |
| 2019-05-09 | 4,690 | 4,950 | 4,610 | 4,730 | 27,100 | 4,730 |
| 2019-05-08 | 4,760 | 4,760 | 4,635 | 4,690 | 8,900 | 4,690 |
| 2019-05-07 | 4,750 | 4,840 | 4,715 | 4,760 | 9,600 | 4,760 |
| 2019-04-26 | 4,690 | 4,695 | 4,580 | 4,695 | 4,200 | 4,695 |
| 2019-04-25 | 4,625 | 4,695 | 4,595 | 4,690 | 7,400 | 4,690 |
| 2019-04-24 | 4,590 | 4,640 | 4,530 | 4,565 | 5,700 | 4,565 |
| 2019-04-23 | 4,550 | 4,585 | 4,530 | 4,585 | 2,900 | 4,585 |
| 2019-04-22 | 4,505 | 4,555 | 4,505 | 4,535 | 1,500 | 4,535 |
| 2019-04-19 | 4,450 | 4,630 | 4,450 | 4,500 | 6,300 | 4,500 |
| 2019-04-18 | 4,575 | 4,590 | 4,455 | 4,460 | 5,100 | 4,460 |
| 2019-04-17 | 4,580 | 4,635 | 4,580 | 4,625 | 4,700 | 4,625 |
| 2019-04-16 | 4,690 | 4,690 | 4,540 | 4,580 | 13,700 | 4,580 |
| 2019-04-15 | 4,430 | 4,750 | 4,430 | 4,705 | 14,000 | 4,705 |
| 2019-04-12 | 4,445 | 4,445 | 4,425 | 4,430 | 3,500 | 4,430 |
| 2019-04-11 | 4,485 | 4,485 | 4,430 | 4,445 | 4,900 | 4,445 |
| 2019-04-10 | 4,505 | 4,535 | 4,475 | 4,520 | 2,100 | 4,520 |
| 2019-04-09 | 4,485 | 4,525 | 4,445 | 4,525 | 5,200 | 4,525 |
| 2019-04-08 | 4,585 | 4,585 | 4,500 | 4,515 | 3,700 | 4,515 |
| 2019-04-05 | 4,550 | 4,585 | 4,510 | 4,585 | 5,400 | 4,585 |
| 2019-04-04 | 4,570 | 4,590 | 4,545 | 4,550 | 3,500 | 4,550 |
| 2019-04-03 | 4,600 | 4,635 | 4,550 | 4,570 | 9,000 | 4,570 |
| 2019-04-02 | 4,735 | 4,735 | 4,605 | 4,610 | 8,600 | 4,610 |
| 2019-04-01 | 4,660 | 4,725 | 4,630 | 4,670 | 9,600 | 4,670 |
| 2019-03-29 | 4,660 | 4,755 | 4,590 | 4,590 | 10,700 | 4,590 |
| 2019-03-28 | 4,735 | 4,735 | 4,610 | 4,635 | 11,400 | 4,635 |
| 2019-03-27 | 4,615 | 4,745 | 4,600 | 4,735 | 23,500 | 4,735 |
| 2019-03-26 | 4,625 | 4,695 | 4,590 | 4,675 | 55,600 | 4,675 |
| 2019-03-25 | 4,600 | 4,600 | 4,480 | 4,525 | 18,000 | 4,525 |
| 2019-03-22 | 4,570 | 4,660 | 4,535 | 4,615 | 12,100 | 4,615 |
| 2019-03-20 | 4,560 | 4,560 | 4,500 | 4,560 | 7,400 | 4,560 |
| 2019-03-19 | 4,630 | 4,630 | 4,490 | 4,560 | 14,800 | 4,560 |
| 2019-03-18 | 4,590 | 4,620 | 4,525 | 4,595 | 18,100 | 4,595 |
| 2019-03-15 | 4,605 | 4,635 | 4,470 | 4,520 | 27,900 | 4,520 |
| 2019-03-14 | 4,490 | 4,570 | 4,410 | 4,550 | 19,200 | 4,550 |
| 2019-03-13 | 4,210 | 4,460 | 4,210 | 4,410 | 19,200 | 4,410 |
| 2019-03-12 | 4,100 | 4,290 | 4,100 | 4,210 | 17,200 | 4,210 |
| 2019-03-11 | 4,010 | 4,050 | 3,980 | 4,050 | 5,200 | 4,050 |
| 2019-03-08 | 4,000 | 4,005 | 3,920 | 3,950 | 18,300 | 3,950 |
| 2019-03-07 | 4,035 | 4,075 | 4,010 | 4,040 | 4,000 | 4,040 |
| 2019-03-06 | 4,090 | 4,100 | 4,055 | 4,060 | 7,600 | 4,060 |
| 2019-03-05 | 4,080 | 4,090 | 4,065 | 4,090 | 3,200 | 4,090 |
| 2019-03-04 | 4,070 | 4,095 | 4,065 | 4,080 | 3,600 | 4,080 |
| 2019-03-01 | 4,040 | 4,070 | 4,000 | 4,060 | 4,300 | 4,060 |
| 2019-02-28 | 3,995 | 4,035 | 3,985 | 3,995 | 7,500 | 3,995 |
| 2019-02-27 | 3,995 | 4,065 | 3,990 | 3,990 | 6,900 | 3,990 |
| 2019-02-26 | 4,010 | 4,030 | 3,995 | 3,995 | 3,500 | 3,995 |
| 2019-02-25 | 4,085 | 4,085 | 4,000 | 4,005 | 5,000 | 4,005 |
| 2019-02-22 | 4,040 | 4,055 | 4,005 | 4,025 | 4,200 | 4,025 |
| 2019-02-21 | 4,070 | 4,070 | 4,035 | 4,060 | 3,600 | 4,060 |
| 2019-02-20 | 4,105 | 4,140 | 4,020 | 4,035 | 10,200 | 4,035 |
| 2019-02-19 | 4,055 | 4,090 | 4,055 | 4,060 | 2,700 | 4,060 |
| 2019-02-18 | 4,095 | 4,095 | 4,045 | 4,055 | 5,500 | 4,055 |
| 2019-02-15 | 4,060 | 4,065 | 3,965 | 4,050 | 7,600 | 4,050 |
| 2019-02-14 | 3,965 | 4,120 | 3,965 | 4,070 | 25,600 | 4,070 |
| 2019-02-13 | 3,945 | 3,970 | 3,905 | 3,950 | 9,600 | 3,950 |
| 2019-02-12 | 3,870 | 3,970 | 3,865 | 3,905 | 10,100 | 3,905 |
| 2019-02-08 | 3,855 | 3,945 | 3,810 | 3,870 | 10,500 | 3,870 |
| 2019-02-07 | 3,980 | 3,980 | 3,895 | 3,925 | 6,900 | 3,925 |
| 2019-02-06 | 3,900 | 3,985 | 3,900 | 3,945 | 8,900 | 3,945 |
| 2019-02-05 | 3,755 | 3,845 | 3,750 | 3,840 | 11,200 | 3,840 |
| 2019-02-04 | 3,690 | 3,830 | 3,690 | 3,740 | 8,000 | 3,740 |
| 2019-02-01 | 3,480 | 3,670 | 3,480 | 3,630 | 16,400 | 3,630 |
| 2019-01-31 | 3,555 | 3,555 | 3,470 | 3,470 | 10,800 | 3,470 |
| 2019-01-30 | 3,600 | 3,625 | 3,515 | 3,515 | 11,900 | 3,515 |
| 2019-01-29 | 3,630 | 3,640 | 3,570 | 3,575 | 9,600 | 3,575 |
| 2019-01-28 | 3,740 | 3,740 | 3,660 | 3,665 | 7,300 | 3,665 |
| 2019-01-25 | 3,755 | 3,820 | 3,755 | 3,755 | 7,400 | 3,755 |
| 2019-01-24 | 3,745 | 3,775 | 3,715 | 3,715 | 9,700 | 3,715 |
| 2019-01-23 | 3,825 | 3,825 | 3,750 | 3,750 | 9,700 | 3,750 |
| 2019-01-22 | 3,965 | 4,000 | 3,865 | 3,865 | 5,500 | 3,865 |
| 2019-01-21 | 3,960 | 3,960 | 3,885 | 3,900 | 3,700 | 3,900 |
| 2019-01-18 | 3,960 | 3,960 | 3,890 | 3,890 | 6,800 | 3,890 |
| 2019-01-17 | 3,965 | 3,970 | 3,920 | 3,925 | 3,500 | 3,925 |
| 2019-01-16 | 3,935 | 3,945 | 3,890 | 3,915 | 6,600 | 3,915 |
| 2019-01-15 | 3,920 | 3,925 | 3,885 | 3,900 | 7,400 | 3,900 |
| 2019-01-11 | 4,005 | 4,030 | 3,940 | 3,945 | 6,200 | 3,945 |
| 2019-01-10 | 4,110 | 4,110 | 3,985 | 4,005 | 6,600 | 4,005 |
| 2019-01-09 | 4,075 | 4,175 | 4,075 | 4,110 | 12,400 | 4,110 |
| 2019-01-08 | 3,980 | 4,095 | 3,980 | 4,030 | 13,200 | 4,030 |
| 2019-01-07 | 3,945 | 3,945 | 3,865 | 3,940 | 12,000 | 3,940 |
| 2019-01-04 | 3,705 | 3,805 | 3,660 | 3,780 | 13,200 | 3,780 |
分割・併合履歴 ： なし
