4578 大塚ホールディングス(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 | 4,861 | 4,932 | 4,856 | 4,883 | 835,000 | 4,883 |
| 2019-12-27 | 4,911 | 4,911 | 4,850 | 4,869 | 912,700 | 4,869 |
| 2019-12-26 | 4,958 | 5,014 | 4,955 | 5,006 | 803,900 | 5,006 |
| 2019-12-25 | 5,000 | 5,001 | 4,962 | 4,964 | 406,900 | 4,964 |
| 2019-12-24 | 4,982 | 5,020 | 4,977 | 4,994 | 447,400 | 4,994 |
| 2019-12-23 | 4,967 | 5,000 | 4,953 | 4,980 | 480,400 | 4,980 |
| 2019-12-20 | 4,991 | 5,020 | 4,967 | 4,969 | 1,724,500 | 4,969 |
| 2019-12-19 | 4,971 | 5,022 | 4,951 | 4,961 | 738,500 | 4,961 |
| 2019-12-18 | 5,053 | 5,072 | 4,945 | 4,952 | 1,162,400 | 4,952 |
| 2019-12-17 | 4,952 | 5,059 | 4,946 | 5,053 | 1,267,400 | 5,053 |
| 2019-12-16 | 4,942 | 4,974 | 4,923 | 4,960 | 745,200 | 4,960 |
| 2019-12-13 | 4,985 | 4,994 | 4,935 | 4,956 | 1,732,900 | 4,956 |
| 2019-12-12 | 4,950 | 4,950 | 4,868 | 4,884 | 968,200 | 4,884 |
| 2019-12-11 | 4,910 | 4,949 | 4,881 | 4,937 | 1,081,700 | 4,937 |
| 2019-12-10 | 4,908 | 4,930 | 4,891 | 4,915 | 961,100 | 4,915 |
| 2019-12-09 | 4,900 | 4,912 | 4,866 | 4,871 | 583,900 | 4,871 |
| 2019-12-06 | 4,840 | 4,877 | 4,827 | 4,870 | 606,000 | 4,870 |
| 2019-12-05 | 4,840 | 4,898 | 4,830 | 4,850 | 996,800 | 4,850 |
| 2019-12-04 | 4,778 | 4,830 | 4,771 | 4,814 | 867,700 | 4,814 |
| 2019-12-03 | 4,769 | 4,834 | 4,752 | 4,834 | 1,056,400 | 4,834 |
| 2019-12-02 | 4,791 | 4,844 | 4,776 | 4,839 | 648,900 | 4,839 |
| 2019-11-29 | 4,820 | 4,838 | 4,738 | 4,774 | 915,300 | 4,774 |
| 2019-11-28 | 4,756 | 4,821 | 4,747 | 4,792 | 905,700 | 4,792 |
| 2019-11-27 | 4,792 | 4,818 | 4,769 | 4,774 | 1,174,100 | 4,774 |
| 2019-11-26 | 4,842 | 4,865 | 4,743 | 4,756 | 3,328,400 | 4,756 |
| 2019-11-25 | 4,885 | 4,885 | 4,827 | 4,870 | 963,500 | 4,870 |
| 2019-11-22 | 4,885 | 4,885 | 4,811 | 4,828 | 1,095,000 | 4,828 |
| 2019-11-21 | 4,871 | 4,904 | 4,806 | 4,888 | 1,130,000 | 4,888 |
| 2019-11-20 | 4,844 | 4,928 | 4,844 | 4,925 | 1,223,000 | 4,925 |
| 2019-11-19 | 4,824 | 4,872 | 4,817 | 4,851 | 818,700 | 4,851 |
| 2019-11-18 | 4,741 | 4,824 | 4,733 | 4,824 | 953,400 | 4,824 |
| 2019-11-15 | 4,682 | 4,778 | 4,682 | 4,757 | 1,294,300 | 4,757 |
| 2019-11-14 | 4,640 | 4,680 | 4,589 | 4,656 | 815,300 | 4,656 |
| 2019-11-13 | 4,702 | 4,721 | 4,650 | 4,653 | 1,400,700 | 4,653 |
| 2019-11-12 | 4,492 | 4,820 | 4,437 | 4,755 | 2,751,100 | 4,755 |
| 2019-11-11 | 4,555 | 4,563 | 4,468 | 4,493 | 945,700 | 4,493 |
| 2019-11-08 | 4,562 | 4,572 | 4,482 | 4,516 | 1,365,000 | 4,516 |
| 2019-11-07 | 4,455 | 4,532 | 4,449 | 4,515 | 1,035,800 | 4,515 |
| 2019-11-06 | 4,510 | 4,510 | 4,432 | 4,449 | 1,013,600 | 4,449 |
| 2019-11-05 | 4,504 | 4,510 | 4,430 | 4,455 | 1,516,600 | 4,455 |
| 2019-11-01 | 4,516 | 4,520 | 4,451 | 4,462 | 1,026,500 | 4,462 |
| 2019-10-31 | 4,563 | 4,565 | 4,513 | 4,538 | 867,200 | 4,538 |
| 2019-10-30 | 4,544 | 4,592 | 4,541 | 4,564 | 1,158,800 | 4,564 |
| 2019-10-29 | 4,593 | 4,607 | 4,550 | 4,556 | 663,600 | 4,556 |
| 2019-10-28 | 4,558 | 4,580 | 4,528 | 4,563 | 641,300 | 4,563 |
| 2019-10-25 | 4,545 | 4,560 | 4,496 | 4,557 | 971,400 | 4,557 |
| 2019-10-24 | 4,492 | 4,527 | 4,480 | 4,501 | 910,700 | 4,501 |
| 2019-10-23 | 4,400 | 4,464 | 4,363 | 4,461 | 987,100 | 4,461 |
| 2019-10-21 | 4,354 | 4,376 | 4,327 | 4,345 | 791,900 | 4,345 |
| 2019-10-18 | 4,405 | 4,433 | 4,338 | 4,350 | 956,300 | 4,350 |
| 2019-10-17 | 4,400 | 4,438 | 4,372 | 4,384 | 1,106,300 | 4,384 |
| 2019-10-16 | 4,414 | 4,464 | 4,374 | 4,396 | 1,658,000 | 4,396 |
| 2019-10-15 | 4,260 | 4,383 | 4,250 | 4,373 | 1,689,900 | 4,373 |
| 2019-10-11 | 4,256 | 4,275 | 4,199 | 4,214 | 1,575,900 | 4,214 |
| 2019-10-10 | 4,097 | 4,206 | 4,093 | 4,199 | 1,569,000 | 4,199 |
| 2019-10-09 | 4,068 | 4,090 | 4,035 | 4,077 | 1,719,400 | 4,077 |
| 2019-10-08 | 4,101 | 4,139 | 4,080 | 4,138 | 1,369,300 | 4,138 |
| 2019-10-07 | 4,120 | 4,134 | 4,042 | 4,084 | 1,234,400 | 4,084 |
| 2019-10-04 | 4,100 | 4,142 | 4,062 | 4,139 | 1,523,900 | 4,139 |
| 2019-10-03 | 4,047 | 4,156 | 4,044 | 4,152 | 1,600,800 | 4,152 |
| 2019-10-02 | 4,176 | 4,205 | 4,102 | 4,143 | 2,238,900 | 4,143 |
| 2019-10-01 | 4,040 | 4,176 | 4,012 | 4,176 | 3,420,700 | 4,176 |
| 2019-09-30 | 4,051 | 4,203 | 4,000 | 4,040 | 5,057,000 | 4,040 |
| 2019-09-27 | 4,850 | 4,870 | 4,629 | 4,677 | 1,601,400 | 4,677 |
| 2019-09-26 | 4,837 | 4,838 | 4,782 | 4,818 | 1,651,500 | 4,818 |
| 2019-09-25 | 4,804 | 4,831 | 4,767 | 4,818 | 919,500 | 4,818 |
| 2019-09-24 | 4,728 | 4,809 | 4,716 | 4,787 | 1,189,000 | 4,787 |
| 2019-09-20 | 4,748 | 4,770 | 4,711 | 4,732 | 1,448,900 | 4,732 |
| 2019-09-19 | 4,723 | 4,795 | 4,722 | 4,747 | 1,073,300 | 4,747 |
| 2019-09-18 | 4,727 | 4,764 | 4,703 | 4,714 | 1,327,700 | 4,714 |
| 2019-09-17 | 4,676 | 4,726 | 4,623 | 4,707 | 1,144,300 | 4,707 |
| 2019-09-13 | 4,650 | 4,720 | 4,629 | 4,702 | 2,433,000 | 4,702 |
| 2019-09-12 | 4,558 | 4,597 | 4,515 | 4,580 | 1,381,200 | 4,580 |
| 2019-09-11 | 4,448 | 4,534 | 4,420 | 4,534 | 1,236,000 | 4,534 |
| 2019-09-10 | 4,458 | 4,487 | 4,422 | 4,460 | 1,484,200 | 4,460 |
| 2019-09-09 | 4,476 | 4,494 | 4,464 | 4,488 | 892,900 | 4,488 |
| 2019-09-06 | 4,464 | 4,470 | 4,409 | 4,429 | 1,113,400 | 4,429 |
| 2019-09-05 | 4,338 | 4,440 | 4,329 | 4,408 | 1,065,900 | 4,408 |
| 2019-09-04 | 4,302 | 4,362 | 4,273 | 4,349 | 903,700 | 4,349 |
| 2019-09-03 | 4,320 | 4,323 | 4,285 | 4,314 | 726,900 | 4,314 |
| 2019-09-02 | 4,362 | 4,382 | 4,327 | 4,348 | 562,600 | 4,348 |
| 2019-08-30 | 4,410 | 4,410 | 4,361 | 4,369 | 1,074,800 | 4,369 |
| 2019-08-29 | 4,380 | 4,410 | 4,353 | 4,371 | 704,000 | 4,371 |
| 2019-08-28 | 4,369 | 4,378 | 4,339 | 4,373 | 751,200 | 4,373 |
| 2019-08-27 | 4,357 | 4,393 | 4,352 | 4,353 | 1,117,000 | 4,353 |
| 2019-08-26 | 4,255 | 4,348 | 4,252 | 4,321 | 1,049,600 | 4,321 |
| 2019-08-23 | 4,390 | 4,401 | 4,357 | 4,378 | 816,700 | 4,378 |
| 2019-08-22 | 4,379 | 4,406 | 4,348 | 4,389 | 899,000 | 4,389 |
| 2019-08-21 | 4,309 | 4,378 | 4,281 | 4,355 | 1,189,200 | 4,355 |
| 2019-08-20 | 4,310 | 4,360 | 4,295 | 4,360 | 1,106,600 | 4,360 |
| 2019-08-19 | 4,349 | 4,356 | 4,261 | 4,291 | 1,228,000 | 4,291 |
| 2019-08-16 | 4,274 | 4,329 | 4,248 | 4,323 | 1,248,400 | 4,323 |
| 2019-08-15 | 4,161 | 4,282 | 4,146 | 4,274 | 1,608,500 | 4,274 |
| 2019-08-14 | 4,216 | 4,258 | 4,173 | 4,249 | 1,498,500 | 4,249 |
| 2019-08-13 | 4,150 | 4,160 | 4,067 | 4,152 | 1,415,600 | 4,152 |
| 2019-08-09 | 4,110 | 4,234 | 4,063 | 4,178 | 2,457,300 | 4,178 |
| 2019-08-08 | 3,863 | 4,025 | 3,836 | 4,005 | 1,806,000 | 4,005 |
| 2019-08-07 | 3,746 | 3,832 | 3,745 | 3,824 | 1,251,100 | 3,824 |
| 2019-08-06 | 3,669 | 3,747 | 3,636 | 3,725 | 1,143,600 | 3,725 |
| 2019-08-05 | 3,825 | 3,846 | 3,751 | 3,815 | 1,074,200 | 3,815 |
| 2019-08-02 | 3,868 | 3,897 | 3,818 | 3,836 | 1,332,400 | 3,836 |
| 2019-08-01 | 3,953 | 3,956 | 3,901 | 3,938 | 938,300 | 3,938 |
| 2019-07-31 | 4,024 | 4,042 | 3,965 | 4,017 | 1,745,300 | 4,017 |
| 2019-07-30 | 3,941 | 4,030 | 3,906 | 4,028 | 1,612,600 | 4,028 |
| 2019-07-29 | 3,875 | 3,899 | 3,838 | 3,859 | 608,800 | 3,859 |
| 2019-07-26 | 3,866 | 3,881 | 3,857 | 3,879 | 874,100 | 3,879 |
| 2019-07-25 | 3,915 | 3,918 | 3,856 | 3,866 | 789,800 | 3,866 |
| 2019-07-24 | 3,924 | 3,931 | 3,888 | 3,906 | 1,142,500 | 3,906 |
| 2019-07-23 | 3,853 | 3,907 | 3,838 | 3,898 | 761,600 | 3,898 |
| 2019-07-22 | 3,862 | 3,877 | 3,819 | 3,853 | 809,400 | 3,853 |
| 2019-07-19 | 3,773 | 3,868 | 3,766 | 3,865 | 809,200 | 3,865 |
| 2019-07-18 | 3,815 | 3,822 | 3,749 | 3,763 | 1,007,100 | 3,763 |
| 2019-07-17 | 3,831 | 3,852 | 3,809 | 3,822 | 701,200 | 3,822 |
| 2019-07-16 | 3,870 | 3,890 | 3,831 | 3,850 | 805,600 | 3,850 |
| 2019-07-12 | 3,859 | 3,871 | 3,804 | 3,871 | 1,141,500 | 3,871 |
| 2019-07-11 | 3,860 | 3,877 | 3,839 | 3,848 | 989,600 | 3,848 |
| 2019-07-10 | 3,832 | 3,888 | 3,816 | 3,886 | 1,097,800 | 3,886 |
| 2019-07-09 | 3,880 | 3,897 | 3,852 | 3,867 | 1,195,300 | 3,867 |
| 2019-07-08 | 3,886 | 3,892 | 3,794 | 3,816 | 1,627,200 | 3,816 |
| 2019-07-05 | 3,882 | 3,888 | 3,849 | 3,871 | 1,199,500 | 3,871 |
| 2019-07-04 | 3,862 | 3,902 | 3,837 | 3,859 | 1,633,400 | 3,859 |
| 2019-07-03 | 3,737 | 3,794 | 3,729 | 3,792 | 1,517,400 | 3,792 |
| 2019-07-02 | 3,704 | 3,720 | 3,645 | 3,699 | 1,233,400 | 3,699 |
| 2019-07-01 | 3,586 | 3,698 | 3,585 | 3,688 | 1,806,600 | 3,688 |
| 2019-06-28 | 3,510 | 3,578 | 3,499 | 3,516 | 1,840,400 | 3,516 |
| 2019-06-27 | 3,465 | 3,499 | 3,434 | 3,499 | 1,509,300 | 3,499 |
| 2019-06-26 | 3,495 | 3,514 | 3,484 | 3,494 | 1,121,900 | 3,494 |
| 2019-06-25 | 3,609 | 3,621 | 3,562 | 3,565 | 1,088,500 | 3,565 |
| 2019-06-24 | 3,578 | 3,615 | 3,570 | 3,608 | 658,200 | 3,608 |
| 2019-06-21 | 3,617 | 3,640 | 3,555 | 3,562 | 1,408,800 | 3,562 |
| 2019-06-20 | 3,604 | 3,684 | 3,594 | 3,622 | 1,238,900 | 3,622 |
| 2019-06-19 | 3,557 | 3,600 | 3,553 | 3,571 | 1,144,600 | 3,571 |
| 2019-06-18 | 3,618 | 3,626 | 3,541 | 3,546 | 973,400 | 3,546 |
| 2019-06-17 | 3,619 | 3,629 | 3,589 | 3,589 | 820,800 | 3,589 |
| 2019-06-14 | 3,672 | 3,675 | 3,627 | 3,647 | 1,278,700 | 3,647 |
| 2019-06-13 | 3,720 | 3,720 | 3,650 | 3,670 | 1,020,600 | 3,670 |
| 2019-06-12 | 3,721 | 3,769 | 3,716 | 3,748 | 863,700 | 3,748 |
| 2019-06-11 | 3,666 | 3,722 | 3,650 | 3,720 | 958,500 | 3,720 |
| 2019-06-10 | 3,728 | 3,759 | 3,681 | 3,695 | 1,061,200 | 3,695 |
| 2019-06-07 | 3,740 | 3,766 | 3,683 | 3,690 | 924,900 | 3,690 |
| 2019-06-06 | 3,689 | 3,756 | 3,683 | 3,738 | 1,234,600 | 3,738 |
| 2019-06-05 | 3,753 | 3,773 | 3,677 | 3,690 | 1,471,400 | 3,690 |
| 2019-06-04 | 3,615 | 3,666 | 3,609 | 3,651 | 1,348,700 | 3,651 |
| 2019-06-03 | 3,576 | 3,597 | 3,556 | 3,588 | 1,288,500 | 3,588 |
| 2019-05-31 | 3,659 | 3,733 | 3,637 | 3,646 | 1,580,000 | 3,646 |
| 2019-05-30 | 3,742 | 3,746 | 3,682 | 3,690 | 1,223,100 | 3,690 |
| 2019-05-29 | 3,800 | 3,816 | 3,732 | 3,766 | 1,080,800 | 3,766 |
| 2019-05-28 | 3,877 | 3,900 | 3,830 | 3,841 | 2,667,100 | 3,841 |
| 2019-05-27 | 3,894 | 3,908 | 3,862 | 3,872 | 509,400 | 3,872 |
| 2019-05-24 | 3,875 | 3,898 | 3,822 | 3,897 | 1,171,700 | 3,897 |
| 2019-05-23 | 3,804 | 3,888 | 3,780 | 3,870 | 1,246,900 | 3,870 |
| 2019-05-22 | 3,876 | 3,881 | 3,803 | 3,826 | 1,383,700 | 3,826 |
| 2019-05-21 | 3,890 | 3,933 | 3,877 | 3,892 | 1,186,900 | 3,892 |
| 2019-05-20 | 3,953 | 3,964 | 3,892 | 3,893 | 840,500 | 3,893 |
| 2019-05-17 | 3,923 | 3,937 | 3,891 | 3,932 | 814,700 | 3,932 |
| 2019-05-16 | 3,860 | 3,896 | 3,849 | 3,891 | 1,394,200 | 3,891 |
| 2019-05-15 | 3,840 | 3,904 | 3,805 | 3,885 | 2,050,800 | 3,885 |
| 2019-05-14 | 3,850 | 3,910 | 3,823 | 3,843 | 1,568,600 | 3,843 |
| 2019-05-13 | 3,851 | 3,898 | 3,819 | 3,869 | 1,019,700 | 3,869 |
| 2019-05-10 | 3,852 | 3,919 | 3,838 | 3,878 | 1,269,900 | 3,878 |
| 2019-05-09 | 3,878 | 3,878 | 3,821 | 3,842 | 1,169,300 | 3,842 |
| 2019-05-08 | 3,920 | 3,948 | 3,862 | 3,887 | 1,334,600 | 3,887 |
| 2019-05-07 | 3,958 | 3,976 | 3,924 | 3,973 | 1,481,800 | 3,973 |
| 2019-04-26 | 3,940 | 3,976 | 3,922 | 3,969 | 1,125,200 | 3,969 |
| 2019-04-25 | 3,907 | 3,958 | 3,891 | 3,945 | 1,278,900 | 3,945 |
| 2019-04-24 | 3,948 | 3,973 | 3,885 | 3,900 | 1,145,500 | 3,900 |
| 2019-04-23 | 3,913 | 3,942 | 3,905 | 3,925 | 1,100,700 | 3,925 |
| 2019-04-22 | 3,830 | 3,898 | 3,825 | 3,875 | 714,900 | 3,875 |
| 2019-04-19 | 3,880 | 3,906 | 3,835 | 3,842 | 1,428,600 | 3,842 |
| 2019-04-18 | 4,010 | 4,012 | 3,913 | 3,922 | 1,910,500 | 3,922 |
| 2019-04-17 | 4,120 | 4,127 | 4,050 | 4,064 | 1,367,400 | 4,064 |
| 2019-04-16 | 4,112 | 4,149 | 4,102 | 4,144 | 1,107,200 | 4,144 |
| 2019-04-15 | 4,139 | 4,152 | 4,093 | 4,107 | 1,320,900 | 4,107 |
| 2019-04-12 | 4,190 | 4,195 | 4,101 | 4,105 | 1,841,500 | 4,105 |
| 2019-04-11 | 4,213 | 4,246 | 4,190 | 4,196 | 1,235,600 | 4,196 |
| 2019-04-10 | 4,285 | 4,285 | 4,237 | 4,248 | 848,600 | 4,248 |
| 2019-04-09 | 4,335 | 4,346 | 4,303 | 4,313 | 670,900 | 4,313 |
| 2019-04-08 | 4,395 | 4,401 | 4,334 | 4,348 | 783,700 | 4,348 |
| 2019-04-05 | 4,337 | 4,390 | 4,315 | 4,390 | 1,031,900 | 4,390 |
| 2019-04-04 | 4,379 | 4,388 | 4,311 | 4,331 | 1,143,400 | 4,331 |
| 2019-04-03 | 4,325 | 4,419 | 4,308 | 4,373 | 1,512,300 | 4,373 |
| 2019-04-02 | 4,396 | 4,414 | 4,334 | 4,344 | 1,182,100 | 4,344 |
| 2019-04-01 | 4,432 | 4,448 | 4,356 | 4,370 | 1,206,000 | 4,370 |
| 2019-03-29 | 4,345 | 4,359 | 4,314 | 4,349 | 1,080,500 | 4,349 |
| 2019-03-28 | 4,340 | 4,354 | 4,272 | 4,295 | 1,393,800 | 4,295 |
| 2019-03-27 | 4,429 | 4,471 | 4,397 | 4,427 | 1,226,800 | 4,427 |
| 2019-03-26 | 4,415 | 4,460 | 4,334 | 4,442 | 2,514,600 | 4,442 |
| 2019-03-25 | 4,381 | 4,413 | 4,322 | 4,346 | 1,377,700 | 4,346 |
| 2019-03-22 | 4,577 | 4,581 | 4,443 | 4,445 | 1,256,200 | 4,445 |
| 2019-03-20 | 4,687 | 4,699 | 4,619 | 4,623 | 1,263,200 | 4,623 |
| 2019-03-19 | 4,647 | 4,665 | 4,572 | 4,665 | 888,500 | 4,665 |
| 2019-03-18 | 4,686 | 4,694 | 4,622 | 4,650 | 1,279,400 | 4,650 |
| 2019-03-15 | 4,620 | 4,743 | 4,620 | 4,701 | 1,447,200 | 4,701 |
| 2019-03-14 | 4,736 | 4,751 | 4,649 | 4,656 | 1,076,400 | 4,656 |
| 2019-03-13 | 4,730 | 4,740 | 4,679 | 4,722 | 785,300 | 4,722 |
| 2019-03-12 | 4,652 | 4,737 | 4,635 | 4,705 | 967,900 | 4,705 |
| 2019-03-11 | 4,584 | 4,631 | 4,577 | 4,583 | 842,800 | 4,583 |
| 2019-03-08 | 4,727 | 4,739 | 4,598 | 4,605 | 1,730,000 | 4,605 |
| 2019-03-07 | 4,728 | 4,744 | 4,704 | 4,727 | 915,500 | 4,727 |
| 2019-03-06 | 4,777 | 4,782 | 4,718 | 4,748 | 825,600 | 4,748 |
| 2019-03-05 | 4,757 | 4,785 | 4,743 | 4,784 | 933,100 | 4,784 |
| 2019-03-04 | 4,738 | 4,776 | 4,731 | 4,761 | 756,800 | 4,761 |
| 2019-03-01 | 4,653 | 4,710 | 4,641 | 4,704 | 762,600 | 4,704 |
| 2019-02-28 | 4,700 | 4,708 | 4,630 | 4,642 | 1,194,500 | 4,642 |
| 2019-02-27 | 4,605 | 4,678 | 4,572 | 4,672 | 1,250,100 | 4,672 |
| 2019-02-26 | 4,559 | 4,623 | 4,545 | 4,620 | 990,000 | 4,620 |
| 2019-02-25 | 4,586 | 4,598 | 4,530 | 4,542 | 825,700 | 4,542 |
| 2019-02-22 | 4,560 | 4,577 | 4,514 | 4,536 | 606,900 | 4,536 |
| 2019-02-21 | 4,560 | 4,583 | 4,509 | 4,569 | 1,073,000 | 4,569 |
| 2019-02-20 | 4,498 | 4,579 | 4,476 | 4,533 | 1,291,400 | 4,533 |
| 2019-02-19 | 4,432 | 4,468 | 4,419 | 4,464 | 903,400 | 4,464 |
| 2019-02-18 | 4,450 | 4,480 | 4,402 | 4,447 | 1,160,400 | 4,447 |
| 2019-02-15 | 4,240 | 4,381 | 4,228 | 4,380 | 2,216,200 | 4,380 |
| 2019-02-14 | 4,455 | 4,555 | 4,455 | 4,520 | 915,100 | 4,520 |
| 2019-02-13 | 4,522 | 4,590 | 4,417 | 4,469 | 1,678,000 | 4,469 |
| 2019-02-12 | 4,339 | 4,503 | 4,326 | 4,500 | 1,110,800 | 4,500 |
| 2019-02-08 | 4,341 | 4,399 | 4,312 | 4,314 | 1,191,700 | 4,314 |
| 2019-02-07 | 4,460 | 4,466 | 4,391 | 4,424 | 795,700 | 4,424 |
| 2019-02-06 | 4,522 | 4,585 | 4,465 | 4,465 | 1,195,400 | 4,465 |
| 2019-02-05 | 4,568 | 4,602 | 4,519 | 4,529 | 632,800 | 4,529 |
| 2019-02-04 | 4,583 | 4,622 | 4,546 | 4,557 | 870,800 | 4,557 |
| 2019-02-01 | 4,464 | 4,564 | 4,453 | 4,564 | 980,700 | 4,564 |
| 2019-01-31 | 4,465 | 4,480 | 4,401 | 4,453 | 1,192,600 | 4,453 |
| 2019-01-30 | 4,400 | 4,443 | 4,360 | 4,399 | 1,314,300 | 4,399 |
| 2019-01-29 | 4,325 | 4,425 | 4,320 | 4,417 | 1,506,400 | 4,417 |
| 2019-01-28 | 4,403 | 4,416 | 4,325 | 4,333 | 1,538,800 | 4,333 |
| 2019-01-25 | 4,505 | 4,542 | 4,457 | 4,457 | 1,131,200 | 4,457 |
| 2019-01-24 | 4,500 | 4,538 | 4,471 | 4,500 | 901,300 | 4,500 |
| 2019-01-23 | 4,493 | 4,552 | 4,479 | 4,533 | 1,063,300 | 4,533 |
| 2019-01-22 | 4,550 | 4,571 | 4,483 | 4,503 | 780,200 | 4,503 |
| 2019-01-21 | 4,555 | 4,562 | 4,497 | 4,500 | 858,200 | 4,500 |
| 2019-01-18 | 4,448 | 4,552 | 4,448 | 4,509 | 1,318,000 | 4,509 |
| 2019-01-17 | 4,375 | 4,440 | 4,356 | 4,427 | 1,042,300 | 4,427 |
| 2019-01-16 | 4,364 | 4,446 | 4,349 | 4,384 | 1,247,700 | 4,384 |
| 2019-01-15 | 4,331 | 4,382 | 4,290 | 4,356 | 1,654,600 | 4,356 |
| 2019-01-11 | 4,510 | 4,558 | 4,415 | 4,417 | 1,881,100 | 4,417 |
| 2019-01-10 | 4,531 | 4,584 | 4,518 | 4,556 | 1,185,000 | 4,556 |
| 2019-01-09 | 4,569 | 4,673 | 4,544 | 4,601 | 1,137,800 | 4,601 |
| 2019-01-08 | 4,505 | 4,556 | 4,466 | 4,505 | 1,596,100 | 4,505 |
| 2019-01-07 | 4,578 | 4,582 | 4,487 | 4,505 | 1,392,300 | 4,505 |
| 2019-01-04 | 4,423 | 4,511 | 4,378 | 4,508 | 1,667,100 | 4,508 |
分割・併合履歴 ： なし