4592 サンバイオ(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 | 2,623 | 2,690 | 2,609 | 2,633 | 1,454,700 | 2,633 |
| 2019-12-27 | 2,649 | 2,659 | 2,603 | 2,608 | 1,211,000 | 2,608 |
| 2019-12-26 | 2,670 | 2,750 | 2,623 | 2,628 | 2,943,000 | 2,628 |
| 2019-12-25 | 2,548 | 2,720 | 2,529 | 2,692 | 7,109,000 | 2,692 |
| 2019-12-24 | 2,461 | 2,489 | 2,410 | 2,473 | 1,647,800 | 2,473 |
| 2019-12-23 | 2,462 | 2,528 | 2,451 | 2,452 | 1,864,100 | 2,452 |
| 2019-12-20 | 2,553 | 2,573 | 2,475 | 2,495 | 2,528,900 | 2,495 |
| 2019-12-19 | 2,627 | 2,718 | 2,562 | 2,578 | 4,223,900 | 2,578 |
| 2019-12-18 | 2,445 | 2,676 | 2,432 | 2,629 | 10,547,000 | 2,629 |
| 2019-12-17 | 2,745 | 2,745 | 2,745 | 2,745 | 109,600 | 2,745 |
| 2019-12-16 | 3,445 | 3,445 | 3,445 | 3,445 | 121,500 | 3,445 |
| 2019-12-13 | 4,220 | 4,245 | 4,145 | 4,145 | 393,600 | 4,145 |
| 2019-12-12 | 4,195 | 4,235 | 4,135 | 4,205 | 322,800 | 4,205 |
| 2019-12-11 | 4,200 | 4,205 | 4,135 | 4,155 | 336,800 | 4,155 |
| 2019-12-10 | 4,155 | 4,215 | 4,105 | 4,215 | 236,600 | 4,215 |
| 2019-12-09 | 4,280 | 4,280 | 4,165 | 4,180 | 513,200 | 4,180 |
| 2019-12-06 | 4,220 | 4,295 | 4,200 | 4,270 | 263,500 | 4,270 |
| 2019-12-05 | 4,425 | 4,425 | 4,255 | 4,260 | 651,600 | 4,260 |
| 2019-12-04 | 4,450 | 4,565 | 4,345 | 4,360 | 1,224,500 | 4,360 |
| 2019-12-03 | 4,305 | 4,475 | 4,275 | 4,470 | 1,044,400 | 4,470 |
| 2019-12-02 | 4,310 | 4,335 | 4,290 | 4,320 | 252,100 | 4,320 |
| 2019-11-29 | 4,300 | 4,365 | 4,270 | 4,305 | 412,900 | 4,305 |
| 2019-11-28 | 4,270 | 4,320 | 4,250 | 4,290 | 369,400 | 4,290 |
| 2019-11-27 | 4,345 | 4,355 | 4,280 | 4,285 | 371,500 | 4,285 |
| 2019-11-26 | 4,310 | 4,370 | 4,285 | 4,340 | 502,600 | 4,340 |
| 2019-11-25 | 4,290 | 4,315 | 4,250 | 4,310 | 361,700 | 4,310 |
| 2019-11-22 | 4,225 | 4,285 | 4,200 | 4,280 | 390,400 | 4,280 |
| 2019-11-21 | 4,270 | 4,330 | 4,180 | 4,225 | 442,000 | 4,225 |
| 2019-11-20 | 4,220 | 4,270 | 4,195 | 4,260 | 352,800 | 4,260 |
| 2019-11-19 | 4,185 | 4,240 | 4,140 | 4,240 | 445,500 | 4,240 |
| 2019-11-18 | 4,145 | 4,160 | 4,080 | 4,155 | 319,100 | 4,155 |
| 2019-11-15 | 4,015 | 4,125 | 4,015 | 4,125 | 418,200 | 4,125 |
| 2019-11-14 | 4,035 | 4,135 | 3,985 | 4,020 | 583,400 | 4,020 |
| 2019-11-13 | 4,030 | 4,095 | 4,000 | 4,030 | 413,200 | 4,030 |
| 2019-11-12 | 4,125 | 4,140 | 4,025 | 4,045 | 497,500 | 4,045 |
| 2019-11-11 | 4,195 | 4,225 | 4,115 | 4,135 | 351,800 | 4,135 |
| 2019-11-08 | 4,150 | 4,230 | 4,150 | 4,165 | 338,900 | 4,165 |
| 2019-11-07 | 4,180 | 4,245 | 4,150 | 4,190 | 420,400 | 4,190 |
| 2019-11-06 | 4,290 | 4,325 | 4,180 | 4,215 | 687,500 | 4,215 |
| 2019-11-05 | 4,380 | 4,400 | 4,290 | 4,290 | 740,500 | 4,290 |
| 2019-11-01 | 4,385 | 4,445 | 4,355 | 4,400 | 554,600 | 4,400 |
| 2019-10-31 | 4,335 | 4,415 | 4,295 | 4,410 | 815,900 | 4,410 |
| 2019-10-30 | 4,330 | 4,385 | 4,265 | 4,325 | 756,200 | 4,325 |
| 2019-10-29 | 4,155 | 4,390 | 4,105 | 4,375 | 1,606,300 | 4,375 |
| 2019-10-28 | 4,250 | 4,270 | 4,135 | 4,140 | 573,300 | 4,140 |
| 2019-10-25 | 4,145 | 4,240 | 4,085 | 4,210 | 1,130,300 | 4,210 |
| 2019-10-24 | 3,960 | 4,230 | 3,920 | 4,205 | 2,304,200 | 4,205 |
| 2019-10-23 | 3,940 | 3,965 | 3,820 | 3,845 | 593,000 | 3,845 |
| 2019-10-21 | 3,840 | 3,910 | 3,805 | 3,805 | 357,700 | 3,805 |
| 2019-10-18 | 3,825 | 3,935 | 3,810 | 3,880 | 499,500 | 3,880 |
| 2019-10-17 | 3,960 | 3,990 | 3,895 | 3,895 | 537,500 | 3,895 |
| 2019-10-16 | 4,040 | 4,085 | 3,985 | 3,990 | 372,900 | 3,990 |
| 2019-10-15 | 4,000 | 4,075 | 3,920 | 4,025 | 499,700 | 4,025 |
| 2019-10-11 | 4,190 | 4,190 | 3,985 | 4,010 | 792,700 | 4,010 |
| 2019-10-10 | 4,300 | 4,300 | 4,165 | 4,175 | 473,500 | 4,175 |
| 2019-10-09 | 4,195 | 4,310 | 4,160 | 4,280 | 493,200 | 4,280 |
| 2019-10-08 | 4,280 | 4,305 | 4,200 | 4,215 | 465,400 | 4,215 |
| 2019-10-07 | 4,340 | 4,345 | 4,235 | 4,305 | 410,800 | 4,305 |
| 2019-10-04 | 4,270 | 4,375 | 4,240 | 4,300 | 757,000 | 4,300 |
| 2019-10-03 | 4,170 | 4,275 | 4,155 | 4,270 | 657,200 | 4,270 |
| 2019-10-02 | 4,300 | 4,340 | 4,180 | 4,255 | 926,700 | 4,255 |
| 2019-10-01 | 4,510 | 4,520 | 4,355 | 4,370 | 746,100 | 4,370 |
| 2019-09-30 | 4,440 | 4,505 | 4,325 | 4,490 | 1,044,500 | 4,490 |
| 2019-09-27 | 4,560 | 4,620 | 4,430 | 4,490 | 2,205,600 | 4,490 |
| 2019-09-26 | 4,295 | 4,550 | 4,275 | 4,460 | 3,308,700 | 4,460 |
| 2019-09-25 | 4,115 | 4,240 | 4,080 | 4,205 | 1,752,500 | 4,205 |
| 2019-09-24 | 4,065 | 4,380 | 3,990 | 4,050 | 3,335,800 | 4,050 |
| 2019-09-20 | 3,950 | 4,240 | 3,935 | 4,185 | 5,720,000 | 4,185 |
| 2019-09-19 | 3,585 | 3,655 | 3,525 | 3,540 | 689,800 | 3,540 |
| 2019-09-18 | 3,400 | 3,575 | 3,380 | 3,555 | 969,000 | 3,555 |
| 2019-09-17 | 3,365 | 3,500 | 3,325 | 3,410 | 701,800 | 3,410 |
| 2019-09-13 | 3,345 | 3,350 | 3,270 | 3,310 | 376,100 | 3,310 |
| 2019-09-12 | 3,450 | 3,485 | 3,310 | 3,320 | 642,800 | 3,320 |
| 2019-09-11 | 3,335 | 3,480 | 3,320 | 3,475 | 605,900 | 3,475 |
| 2019-09-10 | 3,310 | 3,330 | 3,280 | 3,330 | 202,600 | 3,330 |
| 2019-09-09 | 3,330 | 3,340 | 3,270 | 3,315 | 302,800 | 3,315 |
| 2019-09-06 | 3,330 | 3,375 | 3,320 | 3,355 | 263,400 | 3,355 |
| 2019-09-05 | 3,340 | 3,390 | 3,315 | 3,340 | 545,200 | 3,340 |
| 2019-09-04 | 3,450 | 3,470 | 3,290 | 3,295 | 1,241,200 | 3,295 |
| 2019-09-03 | 3,640 | 3,650 | 3,460 | 3,485 | 1,719,600 | 3,485 |
| 2019-09-02 | 3,410 | 3,935 | 3,385 | 3,600 | 5,420,100 | 3,600 |
| 2019-08-30 | 3,255 | 3,375 | 3,210 | 3,340 | 421,500 | 3,340 |
| 2019-08-29 | 3,300 | 3,320 | 3,150 | 3,175 | 332,500 | 3,175 |
| 2019-08-28 | 3,380 | 3,400 | 3,275 | 3,290 | 261,100 | 3,290 |
| 2019-08-27 | 3,485 | 3,490 | 3,360 | 3,380 | 384,800 | 3,380 |
| 2019-08-26 | 3,335 | 3,455 | 3,300 | 3,355 | 441,300 | 3,355 |
| 2019-08-23 | 3,400 | 3,445 | 3,350 | 3,425 | 205,400 | 3,425 |
| 2019-08-22 | 3,505 | 3,540 | 3,395 | 3,400 | 430,700 | 3,400 |
| 2019-08-21 | 3,385 | 3,515 | 3,320 | 3,450 | 598,400 | 3,450 |
| 2019-08-20 | 3,190 | 3,460 | 3,175 | 3,455 | 864,400 | 3,455 |
| 2019-08-19 | 3,145 | 3,190 | 3,125 | 3,170 | 268,000 | 3,170 |
| 2019-08-16 | 3,035 | 3,140 | 3,020 | 3,130 | 284,500 | 3,130 |
| 2019-08-15 | 3,025 | 3,075 | 3,020 | 3,025 | 337,200 | 3,025 |
| 2019-08-14 | 3,135 | 3,140 | 3,085 | 3,115 | 189,900 | 3,115 |
| 2019-08-13 | 3,090 | 3,140 | 3,085 | 3,110 | 212,700 | 3,110 |
| 2019-08-09 | 3,195 | 3,220 | 3,135 | 3,160 | 282,400 | 3,160 |
| 2019-08-08 | 3,055 | 3,195 | 3,050 | 3,180 | 494,200 | 3,180 |
| 2019-08-07 | 3,200 | 3,200 | 3,085 | 3,095 | 328,800 | 3,095 |
| 2019-08-06 | 2,990 | 3,155 | 2,961 | 3,150 | 588,700 | 3,150 |
| 2019-08-05 | 3,245 | 3,445 | 2,990 | 3,115 | 1,821,300 | 3,115 |
| 2019-08-02 | 3,370 | 3,395 | 3,260 | 3,300 | 360,000 | 3,300 |
| 2019-08-01 | 3,400 | 3,430 | 3,380 | 3,420 | 175,200 | 3,420 |
| 2019-07-31 | 3,430 | 3,440 | 3,380 | 3,400 | 172,300 | 3,400 |
| 2019-07-30 | 3,440 | 3,480 | 3,365 | 3,445 | 357,500 | 3,445 |
| 2019-07-29 | 3,350 | 3,455 | 3,340 | 3,390 | 361,600 | 3,390 |
| 2019-07-26 | 3,290 | 3,380 | 3,285 | 3,370 | 332,200 | 3,370 |
| 2019-07-25 | 3,255 | 3,300 | 3,235 | 3,275 | 175,600 | 3,275 |
| 2019-07-24 | 3,245 | 3,285 | 3,215 | 3,255 | 231,100 | 3,255 |
| 2019-07-23 | 3,285 | 3,285 | 3,220 | 3,225 | 317,000 | 3,225 |
| 2019-07-22 | 3,300 | 3,310 | 3,245 | 3,285 | 232,300 | 3,285 |
| 2019-07-19 | 3,210 | 3,340 | 3,185 | 3,330 | 526,700 | 3,330 |
| 2019-07-18 | 3,285 | 3,285 | 3,215 | 3,225 | 422,400 | 3,225 |
| 2019-07-17 | 3,365 | 3,375 | 3,285 | 3,315 | 371,100 | 3,315 |
| 2019-07-16 | 3,345 | 3,435 | 3,325 | 3,395 | 252,600 | 3,395 |
| 2019-07-12 | 3,490 | 3,510 | 3,405 | 3,415 | 294,700 | 3,415 |
| 2019-07-11 | 3,530 | 3,530 | 3,470 | 3,495 | 245,100 | 3,495 |
| 2019-07-10 | 3,435 | 3,535 | 3,410 | 3,505 | 233,200 | 3,505 |
| 2019-07-09 | 3,500 | 3,510 | 3,450 | 3,455 | 189,300 | 3,455 |
| 2019-07-08 | 3,550 | 3,565 | 3,480 | 3,510 | 235,500 | 3,510 |
| 2019-07-05 | 3,500 | 3,525 | 3,455 | 3,525 | 192,500 | 3,525 |
| 2019-07-04 | 3,475 | 3,535 | 3,455 | 3,525 | 232,300 | 3,525 |
| 2019-07-03 | 3,580 | 3,585 | 3,435 | 3,455 | 421,000 | 3,455 |
| 2019-07-02 | 3,525 | 3,580 | 3,500 | 3,565 | 391,700 | 3,565 |
| 2019-07-01 | 3,485 | 3,535 | 3,470 | 3,520 | 392,400 | 3,520 |
| 2019-06-28 | 3,395 | 3,485 | 3,395 | 3,460 | 414,800 | 3,460 |
| 2019-06-27 | 3,350 | 3,400 | 3,325 | 3,390 | 259,400 | 3,390 |
| 2019-06-26 | 3,270 | 3,405 | 3,265 | 3,375 | 426,600 | 3,375 |
| 2019-06-25 | 3,385 | 3,410 | 3,280 | 3,320 | 557,500 | 3,320 |
| 2019-06-24 | 3,280 | 3,440 | 3,180 | 3,435 | 1,090,700 | 3,435 |
| 2019-06-21 | 3,505 | 3,520 | 3,275 | 3,300 | 1,180,000 | 3,300 |
| 2019-06-20 | 3,575 | 3,590 | 3,480 | 3,530 | 747,900 | 3,530 |
| 2019-06-19 | 3,675 | 3,675 | 3,560 | 3,580 | 527,900 | 3,580 |
| 2019-06-18 | 3,730 | 3,785 | 3,620 | 3,625 | 670,700 | 3,625 |
| 2019-06-17 | 3,740 | 3,785 | 3,715 | 3,735 | 530,000 | 3,735 |
| 2019-06-14 | 3,740 | 3,825 | 3,705 | 3,810 | 581,600 | 3,810 |
| 2019-06-13 | 3,755 | 3,755 | 3,650 | 3,695 | 487,200 | 3,695 |
| 2019-06-12 | 3,815 | 3,830 | 3,760 | 3,780 | 329,400 | 3,780 |
| 2019-06-11 | 3,835 | 3,855 | 3,810 | 3,835 | 261,600 | 3,835 |
| 2019-06-10 | 3,855 | 3,880 | 3,800 | 3,845 | 386,800 | 3,845 |
| 2019-06-07 | 3,830 | 3,840 | 3,725 | 3,790 | 429,600 | 3,790 |
| 2019-06-06 | 3,845 | 3,910 | 3,770 | 3,770 | 630,900 | 3,770 |
| 2019-06-05 | 3,830 | 3,890 | 3,800 | 3,840 | 502,300 | 3,840 |
| 2019-06-04 | 3,595 | 3,760 | 3,595 | 3,760 | 794,800 | 3,760 |
| 2019-06-03 | 3,770 | 3,795 | 3,540 | 3,595 | 934,700 | 3,595 |
| 2019-05-31 | 3,820 | 3,855 | 3,775 | 3,825 | 443,500 | 3,825 |
| 2019-05-30 | 3,805 | 3,830 | 3,745 | 3,800 | 604,800 | 3,800 |
| 2019-05-29 | 3,920 | 3,985 | 3,850 | 3,855 | 803,000 | 3,855 |
| 2019-05-28 | 3,905 | 3,975 | 3,885 | 3,955 | 877,800 | 3,955 |
| 2019-05-27 | 3,815 | 3,960 | 3,770 | 3,885 | 1,098,700 | 3,885 |
| 2019-05-24 | 3,705 | 3,810 | 3,680 | 3,810 | 537,800 | 3,810 |
| 2019-05-23 | 3,800 | 3,820 | 3,705 | 3,730 | 506,700 | 3,730 |
| 2019-05-22 | 3,745 | 3,830 | 3,715 | 3,765 | 917,400 | 3,765 |
| 2019-05-21 | 3,720 | 3,745 | 3,540 | 3,685 | 1,355,400 | 3,685 |
| 2019-05-20 | 3,800 | 3,870 | 3,720 | 3,730 | 663,000 | 3,730 |
| 2019-05-17 | 3,925 | 3,935 | 3,780 | 3,800 | 819,000 | 3,800 |
| 2019-05-16 | 3,850 | 3,950 | 3,825 | 3,870 | 1,054,400 | 3,870 |
| 2019-05-15 | 3,770 | 3,885 | 3,720 | 3,845 | 2,619,900 | 3,845 |
| 2019-05-14 | 4,050 | 4,195 | 4,035 | 4,080 | 1,273,500 | 4,080 |
| 2019-05-13 | 3,935 | 4,265 | 3,910 | 4,210 | 1,829,900 | 4,210 |
| 2019-05-10 | 4,295 | 4,400 | 4,075 | 4,120 | 1,653,200 | 4,120 |
| 2019-05-09 | 4,545 | 4,560 | 4,400 | 4,400 | 896,900 | 4,400 |
| 2019-05-08 | 4,520 | 4,615 | 4,480 | 4,520 | 1,666,500 | 4,520 |
| 2019-05-07 | 4,450 | 4,625 | 4,385 | 4,485 | 2,200,500 | 4,485 |
| 2019-04-26 | 4,400 | 4,550 | 4,370 | 4,490 | 3,890,200 | 4,490 |
| 2019-04-25 | 4,495 | 4,750 | 4,385 | 4,420 | 10,909,000 | 4,420 |
| 2019-04-24 | 4,300 | 4,350 | 4,160 | 4,165 | 2,306,500 | 4,165 |
| 2019-04-23 | 4,070 | 4,310 | 4,050 | 4,190 | 4,313,700 | 4,190 |
| 2019-04-22 | 4,110 | 4,320 | 4,060 | 4,085 | 4,339,000 | 4,085 |
| 2019-04-19 | 4,710 | 4,780 | 4,140 | 4,390 | 12,764,000 | 4,390 |
| 2019-04-18 | 4,500 | 4,710 | 4,360 | 4,710 | 9,718,400 | 4,710 |
| 2019-04-17 | 3,510 | 4,010 | 3,410 | 4,010 | 9,815,600 | 4,010 |
| 2019-04-16 | 3,330 | 3,365 | 3,295 | 3,310 | 731,100 | 3,310 |
| 2019-04-15 | 3,310 | 3,365 | 3,260 | 3,315 | 1,277,600 | 3,315 |
| 2019-04-12 | 3,325 | 3,385 | 3,235 | 3,265 | 1,880,600 | 3,265 |
| 2019-04-11 | 3,240 | 3,500 | 3,200 | 3,300 | 4,700,700 | 3,300 |
| 2019-04-10 | 3,190 | 3,375 | 3,155 | 3,265 | 3,153,100 | 3,265 |
| 2019-04-09 | 3,500 | 3,550 | 3,135 | 3,245 | 9,354,400 | 3,245 |
| 2019-04-08 | 2,822 | 3,340 | 2,811 | 3,340 | 4,356,700 | 3,340 |
| 2019-04-05 | 2,790 | 2,875 | 2,769 | 2,838 | 972,400 | 2,838 |
| 2019-04-04 | 2,790 | 2,852 | 2,781 | 2,798 | 629,000 | 2,798 |
| 2019-04-03 | 2,765 | 2,839 | 2,741 | 2,802 | 943,900 | 2,802 |
| 2019-04-02 | 2,852 | 2,887 | 2,775 | 2,776 | 955,300 | 2,776 |
| 2019-04-01 | 2,879 | 2,908 | 2,852 | 2,852 | 642,500 | 2,852 |
| 2019-03-29 | 2,849 | 2,876 | 2,810 | 2,856 | 725,400 | 2,856 |
| 2019-03-28 | 2,850 | 2,853 | 2,783 | 2,814 | 1,027,800 | 2,814 |
| 2019-03-27 | 2,835 | 2,905 | 2,813 | 2,857 | 1,319,200 | 2,857 |
| 2019-03-26 | 3,040 | 3,065 | 2,852 | 2,882 | 2,319,400 | 2,882 |
| 2019-03-25 | 2,985 | 3,065 | 2,953 | 2,955 | 1,786,100 | 2,955 |
| 2019-03-22 | 2,919 | 3,170 | 2,902 | 3,085 | 2,396,500 | 3,085 |
| 2019-03-20 | 2,917 | 2,962 | 2,896 | 2,923 | 999,400 | 2,923 |
| 2019-03-19 | 2,970 | 3,015 | 2,892 | 2,893 | 1,504,100 | 2,893 |
| 2019-03-18 | 3,075 | 3,080 | 2,955 | 2,990 | 1,163,800 | 2,990 |
| 2019-03-15 | 3,035 | 3,055 | 2,998 | 3,050 | 625,600 | 3,050 |
| 2019-03-14 | 3,115 | 3,140 | 3,030 | 3,030 | 1,405,000 | 3,030 |
| 2019-03-13 | 3,005 | 3,110 | 2,981 | 3,080 | 1,411,000 | 3,080 |
| 2019-03-12 | 3,050 | 3,115 | 2,995 | 3,035 | 1,634,500 | 3,035 |
| 2019-03-11 | 2,996 | 3,050 | 2,870 | 2,999 | 2,258,400 | 2,999 |
| 2019-03-08 | 3,020 | 3,105 | 2,971 | 2,996 | 2,817,600 | 2,996 |
| 2019-03-07 | 3,250 | 3,320 | 3,040 | 3,105 | 6,054,900 | 3,105 |
| 2019-03-06 | 3,320 | 3,350 | 3,065 | 3,110 | 5,400,000 | 3,110 |
| 2019-03-05 | 2,959 | 3,320 | 2,925 | 3,260 | 9,431,000 | 3,260 |
| 2019-03-04 | 2,783 | 3,040 | 2,773 | 2,959 | 7,041,500 | 2,959 |
| 2019-03-01 | 2,740 | 2,779 | 2,705 | 2,738 | 1,192,300 | 2,738 |
| 2019-02-28 | 2,811 | 2,823 | 2,716 | 2,721 | 1,552,700 | 2,721 |
| 2019-02-27 | 2,760 | 2,830 | 2,753 | 2,815 | 1,750,200 | 2,815 |
| 2019-02-26 | 2,821 | 2,864 | 2,757 | 2,783 | 2,257,900 | 2,783 |
| 2019-02-25 | 2,916 | 2,929 | 2,815 | 2,831 | 2,053,700 | 2,831 |
| 2019-02-22 | 2,990 | 3,040 | 2,875 | 2,902 | 4,977,700 | 2,902 |
| 2019-02-21 | 2,949 | 3,075 | 2,935 | 3,060 | 6,256,900 | 3,060 |
| 2019-02-20 | 2,850 | 2,930 | 2,819 | 2,873 | 4,683,800 | 2,873 |
| 2019-02-19 | 2,786 | 2,870 | 2,740 | 2,800 | 3,656,900 | 2,800 |
| 2019-02-18 | 2,768 | 2,883 | 2,746 | 2,763 | 5,269,500 | 2,763 |
| 2019-02-15 | 2,594 | 2,740 | 2,521 | 2,730 | 7,375,800 | 2,730 |
| 2019-02-14 | 2,895 | 2,948 | 2,550 | 2,580 | 7,665,200 | 2,580 |
| 2019-02-13 | 2,831 | 3,010 | 2,830 | 2,853 | 6,838,500 | 2,853 |
| 2019-02-12 | 3,320 | 3,340 | 2,881 | 2,906 | 9,081,700 | 2,906 |
| 2019-02-08 | 3,215 | 3,690 | 3,000 | 3,155 | 19,069,100 | 3,155 |
| 2019-02-07 | 3,135 | 3,325 | 3,100 | 3,325 | 13,140,000 | 3,325 |
| 2019-02-06 | 2,650 | 2,850 | 2,585 | 2,821 | 26,707,600 | 2,821 |
| 2019-02-05 | 2,440 | 2,880 | 2,401 | 2,620 | 53,568,200 | 2,620 |
| 2019-02-04 | 3,710 | 3,710 | 3,710 | 3,710 | 50,800 | 3,710 |
| 2019-02-01 | 5,710 | 5,710 | 5,710 | 5,710 | 10,500 | 5,710 |
| 2019-01-31 | 7,210 | 7,210 | 7,210 | 7,210 | 16,400 | 7,210 |
| 2019-01-30 | 8,710 | 8,710 | 8,710 | 8,710 | 21,100 | 8,710 |
| 2019-01-29 | 11,200 | 11,860 | 10,860 | 11,710 | 2,928,000 | 11,710 |
| 2019-01-28 | 11,400 | 11,480 | 11,160 | 11,200 | 994,900 | 11,200 |
| 2019-01-25 | 11,210 | 11,820 | 11,050 | 11,450 | 1,895,600 | 11,450 |
| 2019-01-24 | 11,610 | 11,740 | 11,030 | 11,240 | 1,736,400 | 11,240 |
| 2019-01-23 | 11,000 | 11,470 | 10,740 | 11,420 | 2,049,000 | 11,420 |
| 2019-01-22 | 11,110 | 11,480 | 10,620 | 11,000 | 2,740,900 | 11,000 |
| 2019-01-21 | 11,340 | 12,730 | 11,050 | 11,210 | 5,698,300 | 11,210 |
| 2019-01-18 | 10,470 | 10,920 | 10,400 | 10,540 | 1,809,700 | 10,540 |
| 2019-01-17 | 10,400 | 10,790 | 10,110 | 10,450 | 1,741,600 | 10,450 |
| 2019-01-16 | 10,410 | 10,440 | 10,010 | 10,300 | 1,049,100 | 10,300 |
| 2019-01-15 | 10,140 | 10,640 | 10,010 | 10,250 | 1,816,700 | 10,250 |
| 2019-01-11 | 10,370 | 10,500 | 9,890 | 9,990 | 1,839,400 | 9,990 |
| 2019-01-10 | 10,380 | 10,500 | 10,030 | 10,180 | 2,178,000 | 10,180 |
| 2019-01-09 | 9,950 | 10,720 | 9,780 | 10,560 | 3,679,200 | 10,560 |
| 2019-01-08 | 8,700 | 9,740 | 8,680 | 9,700 | 2,916,700 | 9,700 |
| 2019-01-07 | 8,670 | 8,870 | 8,370 | 8,550 | 1,293,400 | 8,550 |
| 2019-01-04 | 7,830 | 8,410 | 7,770 | 8,370 | 998,000 | 8,370 |
分割・併合履歴 ： なし
