4825 (株)ウェザーニューズ 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 | 3,480 | 3,520 | 3,460 | 3,510 | 19,600 | 1,755 |
| 2019-12-27 | 3,490 | 3,495 | 3,445 | 3,475 | 27,000 | 1,737.50 |
| 2019-12-26 | 3,390 | 3,405 | 3,375 | 3,390 | 14,700 | 1,695 |
| 2019-12-25 | 3,385 | 3,410 | 3,385 | 3,395 | 12,600 | 1,697.50 |
| 2019-12-24 | 3,445 | 3,445 | 3,395 | 3,410 | 7,000 | 1,705 |
| 2019-12-23 | 3,475 | 3,475 | 3,430 | 3,445 | 8,100 | 1,722.50 |
| 2019-12-20 | 3,460 | 3,485 | 3,445 | 3,470 | 12,700 | 1,735 |
| 2019-12-19 | 3,455 | 3,455 | 3,425 | 3,445 | 8,500 | 1,722.50 |
| 2019-12-18 | 3,470 | 3,480 | 3,445 | 3,480 | 12,300 | 1,740 |
| 2019-12-17 | 3,435 | 3,480 | 3,410 | 3,480 | 16,200 | 1,740 |
| 2019-12-16 | 3,425 | 3,440 | 3,410 | 3,420 | 13,400 | 1,710 |
| 2019-12-13 | 3,450 | 3,465 | 3,370 | 3,405 | 26,700 | 1,702.50 |
| 2019-12-12 | 3,435 | 3,435 | 3,415 | 3,415 | 6,800 | 1,707.50 |
| 2019-12-11 | 3,455 | 3,455 | 3,400 | 3,425 | 21,400 | 1,712.50 |
| 2019-12-10 | 3,450 | 3,475 | 3,445 | 3,465 | 15,300 | 1,732.50 |
| 2019-12-09 | 3,465 | 3,480 | 3,415 | 3,435 | 15,800 | 1,717.50 |
| 2019-12-06 | 3,440 | 3,470 | 3,430 | 3,470 | 19,700 | 1,735 |
| 2019-12-05 | 3,440 | 3,445 | 3,425 | 3,435 | 9,500 | 1,717.50 |
| 2019-12-04 | 3,415 | 3,430 | 3,395 | 3,430 | 13,600 | 1,715 |
| 2019-12-03 | 3,415 | 3,425 | 3,405 | 3,420 | 11,400 | 1,710 |
| 2019-12-02 | 3,445 | 3,485 | 3,435 | 3,440 | 32,000 | 1,720 |
| 2019-11-29 | 3,425 | 3,435 | 3,410 | 3,425 | 15,200 | 1,712.50 |
| 2019-11-28 | 3,400 | 3,440 | 3,375 | 3,425 | 55,900 | 1,712.50 |
| 2019-11-27 | 3,435 | 3,470 | 3,435 | 3,470 | 76,200 | 1,735 |
| 2019-11-26 | 3,485 | 3,485 | 3,430 | 3,435 | 43,500 | 1,717.50 |
| 2019-11-25 | 3,490 | 3,505 | 3,470 | 3,485 | 32,500 | 1,742.50 |
| 2019-11-22 | 3,485 | 3,500 | 3,475 | 3,480 | 23,700 | 1,740 |
| 2019-11-21 | 3,460 | 3,490 | 3,435 | 3,490 | 26,600 | 1,745 |
| 2019-11-20 | 3,440 | 3,475 | 3,440 | 3,470 | 19,700 | 1,735 |
| 2019-11-19 | 3,465 | 3,495 | 3,460 | 3,475 | 16,500 | 1,737.50 |
| 2019-11-18 | 3,465 | 3,475 | 3,440 | 3,475 | 13,000 | 1,737.50 |
| 2019-11-15 | 3,440 | 3,465 | 3,420 | 3,455 | 10,300 | 1,727.50 |
| 2019-11-14 | 3,460 | 3,475 | 3,440 | 3,440 | 14,900 | 1,720 |
| 2019-11-13 | 3,460 | 3,480 | 3,455 | 3,470 | 15,800 | 1,735 |
| 2019-11-12 | 3,455 | 3,480 | 3,455 | 3,480 | 10,100 | 1,740 |
| 2019-11-11 | 3,455 | 3,475 | 3,450 | 3,455 | 12,000 | 1,727.50 |
| 2019-11-08 | 3,485 | 3,490 | 3,450 | 3,450 | 23,900 | 1,725 |
| 2019-11-07 | 3,460 | 3,475 | 3,445 | 3,475 | 13,100 | 1,737.50 |
| 2019-11-06 | 3,495 | 3,495 | 3,450 | 3,450 | 14,300 | 1,725 |
| 2019-11-05 | 3,440 | 3,485 | 3,440 | 3,485 | 22,100 | 1,742.50 |
| 2019-11-01 | 3,415 | 3,440 | 3,390 | 3,425 | 25,900 | 1,712.50 |
| 2019-10-31 | 3,400 | 3,465 | 3,395 | 3,415 | 28,400 | 1,707.50 |
| 2019-10-30 | 3,355 | 3,395 | 3,355 | 3,395 | 25,500 | 1,697.50 |
| 2019-10-29 | 3,355 | 3,365 | 3,345 | 3,355 | 14,700 | 1,677.50 |
| 2019-10-28 | 3,355 | 3,355 | 3,325 | 3,340 | 15,400 | 1,670 |
| 2019-10-25 | 3,370 | 3,370 | 3,345 | 3,355 | 7,100 | 1,677.50 |
| 2019-10-24 | 3,380 | 3,385 | 3,350 | 3,350 | 9,300 | 1,675 |
| 2019-10-23 | 3,355 | 3,380 | 3,340 | 3,380 | 17,500 | 1,690 |
| 2019-10-21 | 3,340 | 3,370 | 3,340 | 3,355 | 12,800 | 1,677.50 |
| 2019-10-18 | 3,395 | 3,395 | 3,335 | 3,340 | 20,400 | 1,670 |
| 2019-10-17 | 3,360 | 3,400 | 3,345 | 3,375 | 16,500 | 1,687.50 |
| 2019-10-16 | 3,370 | 3,385 | 3,340 | 3,360 | 11,600 | 1,680 |
| 2019-10-15 | 3,365 | 3,365 | 3,330 | 3,350 | 24,100 | 1,675 |
| 2019-10-11 | 3,320 | 3,350 | 3,270 | 3,310 | 33,100 | 1,655 |
| 2019-10-10 | 3,310 | 3,345 | 3,290 | 3,305 | 38,500 | 1,652.50 |
| 2019-10-09 | 3,230 | 3,310 | 3,225 | 3,305 | 33,300 | 1,652.50 |
| 2019-10-08 | 3,335 | 3,385 | 3,290 | 3,290 | 58,800 | 1,645 |
| 2019-10-07 | 3,395 | 3,445 | 3,395 | 3,445 | 17,600 | 1,722.50 |
| 2019-10-04 | 3,400 | 3,430 | 3,380 | 3,395 | 7,600 | 1,697.50 |
| 2019-10-03 | 3,385 | 3,400 | 3,360 | 3,400 | 10,300 | 1,700 |
| 2019-10-02 | 3,375 | 3,435 | 3,365 | 3,425 | 13,300 | 1,712.50 |
| 2019-10-01 | 3,325 | 3,400 | 3,315 | 3,385 | 15,300 | 1,692.50 |
| 2019-09-30 | 3,350 | 3,355 | 3,310 | 3,320 | 9,600 | 1,660 |
| 2019-09-27 | 3,420 | 3,420 | 3,355 | 3,365 | 9,800 | 1,682.50 |
| 2019-09-26 | 3,400 | 3,430 | 3,385 | 3,400 | 21,200 | 1,700 |
| 2019-09-25 | 3,355 | 3,385 | 3,350 | 3,385 | 10,500 | 1,692.50 |
| 2019-09-24 | 3,350 | 3,365 | 3,340 | 3,350 | 10,900 | 1,675 |
| 2019-09-20 | 3,400 | 3,400 | 3,345 | 3,345 | 18,200 | 1,672.50 |
| 2019-09-19 | 3,330 | 3,400 | 3,325 | 3,400 | 29,900 | 1,700 |
| 2019-09-18 | 3,305 | 3,330 | 3,285 | 3,330 | 17,700 | 1,665 |
| 2019-09-17 | 3,290 | 3,330 | 3,255 | 3,310 | 18,200 | 1,655 |
| 2019-09-13 | 3,225 | 3,285 | 3,225 | 3,275 | 24,500 | 1,637.50 |
| 2019-09-12 | 3,240 | 3,250 | 3,210 | 3,220 | 17,700 | 1,610 |
| 2019-09-11 | 3,200 | 3,230 | 3,185 | 3,230 | 15,000 | 1,615 |
| 2019-09-10 | 3,170 | 3,200 | 3,155 | 3,190 | 12,800 | 1,595 |
| 2019-09-09 | 3,160 | 3,175 | 3,130 | 3,170 | 10,000 | 1,585 |
| 2019-09-06 | 3,140 | 3,140 | 3,125 | 3,140 | 4,700 | 1,570 |
| 2019-09-05 | 3,090 | 3,150 | 3,070 | 3,130 | 17,200 | 1,565 |
| 2019-09-04 | 3,070 | 3,090 | 3,070 | 3,085 | 8,900 | 1,542.50 |
| 2019-09-03 | 3,070 | 3,080 | 3,040 | 3,075 | 7,300 | 1,537.50 |
| 2019-09-02 | 3,095 | 3,110 | 3,075 | 3,080 | 9,500 | 1,540 |
| 2019-08-30 | 3,100 | 3,100 | 3,075 | 3,095 | 15,400 | 1,547.50 |
| 2019-08-29 | 3,075 | 3,090 | 3,040 | 3,070 | 19,200 | 1,535 |
| 2019-08-28 | 3,105 | 3,105 | 3,045 | 3,075 | 13,800 | 1,537.50 |
| 2019-08-27 | 3,105 | 3,130 | 3,085 | 3,095 | 7,200 | 1,547.50 |
| 2019-08-26 | 3,105 | 3,105 | 3,050 | 3,075 | 18,100 | 1,537.50 |
| 2019-08-23 | 3,090 | 3,105 | 3,075 | 3,105 | 10,400 | 1,552.50 |
| 2019-08-22 | 3,040 | 3,085 | 3,040 | 3,080 | 9,700 | 1,540 |
| 2019-08-21 | 3,035 | 3,035 | 3,010 | 3,015 | 6,300 | 1,507.50 |
| 2019-08-20 | 3,050 | 3,055 | 3,030 | 3,040 | 7,100 | 1,520 |
| 2019-08-19 | 3,080 | 3,080 | 3,050 | 3,050 | 4,900 | 1,525 |
| 2019-08-16 | 3,050 | 3,090 | 3,050 | 3,080 | 6,900 | 1,540 |
| 2019-08-15 | 3,015 | 3,075 | 3,015 | 3,050 | 12,400 | 1,525 |
| 2019-08-14 | 3,035 | 3,100 | 3,035 | 3,100 | 14,500 | 1,550 |
| 2019-08-13 | 3,025 | 3,030 | 3,000 | 3,025 | 10,800 | 1,512.50 |
| 2019-08-09 | 3,030 | 3,040 | 3,010 | 3,030 | 6,900 | 1,515 |
| 2019-08-08 | 3,030 | 3,035 | 3,005 | 3,020 | 10,700 | 1,510 |
| 2019-08-07 | 3,030 | 3,050 | 3,015 | 3,045 | 9,000 | 1,522.50 |
| 2019-08-06 | 2,983 | 3,050 | 2,981 | 3,030 | 17,300 | 1,515 |
| 2019-08-05 | 3,080 | 3,085 | 3,020 | 3,055 | 17,000 | 1,527.50 |
| 2019-08-02 | 3,125 | 3,135 | 3,080 | 3,090 | 11,300 | 1,545 |
| 2019-08-01 | 3,135 | 3,145 | 3,115 | 3,130 | 6,800 | 1,565 |
| 2019-07-31 | 3,165 | 3,165 | 3,130 | 3,130 | 8,000 | 1,565 |
| 2019-07-30 | 3,150 | 3,185 | 3,140 | 3,185 | 14,100 | 1,592.50 |
| 2019-07-29 | 3,125 | 3,145 | 3,110 | 3,140 | 10,900 | 1,570 |
| 2019-07-26 | 3,135 | 3,135 | 3,100 | 3,105 | 9,600 | 1,552.50 |
| 2019-07-25 | 3,140 | 3,145 | 3,120 | 3,130 | 8,100 | 1,565 |
| 2019-07-24 | 3,145 | 3,150 | 3,120 | 3,130 | 6,600 | 1,565 |
| 2019-07-23 | 3,155 | 3,155 | 3,130 | 3,145 | 5,800 | 1,572.50 |
| 2019-07-22 | 3,125 | 3,130 | 3,105 | 3,110 | 7,300 | 1,555 |
| 2019-07-19 | 3,085 | 3,135 | 3,085 | 3,135 | 7,100 | 1,567.50 |
| 2019-07-18 | 3,110 | 3,115 | 3,060 | 3,060 | 18,300 | 1,530 |
| 2019-07-17 | 3,140 | 3,145 | 3,120 | 3,125 | 10,600 | 1,562.50 |
| 2019-07-16 | 3,175 | 3,175 | 3,140 | 3,140 | 7,900 | 1,570 |
| 2019-07-12 | 3,200 | 3,200 | 3,170 | 3,175 | 8,600 | 1,587.50 |
| 2019-07-11 | 3,160 | 3,195 | 3,160 | 3,190 | 7,400 | 1,595 |
| 2019-07-10 | 3,180 | 3,190 | 3,155 | 3,160 | 12,200 | 1,580 |
| 2019-07-09 | 3,225 | 3,225 | 3,180 | 3,180 | 8,000 | 1,590 |
| 2019-07-08 | 3,245 | 3,250 | 3,215 | 3,220 | 9,000 | 1,610 |
| 2019-07-05 | 3,295 | 3,295 | 3,250 | 3,270 | 10,300 | 1,635 |
| 2019-07-04 | 3,240 | 3,280 | 3,240 | 3,275 | 10,500 | 1,637.50 |
| 2019-07-03 | 3,220 | 3,245 | 3,215 | 3,240 | 19,200 | 1,620 |
| 2019-07-02 | 3,220 | 3,255 | 3,210 | 3,215 | 27,500 | 1,607.50 |
| 2019-07-01 | 3,145 | 3,240 | 3,075 | 3,205 | 76,500 | 1,602.50 |
| 2019-06-28 | 3,360 | 3,360 | 3,305 | 3,325 | 16,300 | 1,662.50 |
| 2019-06-27 | 3,305 | 3,360 | 3,305 | 3,360 | 13,100 | 1,680 |
| 2019-06-26 | 3,350 | 3,350 | 3,305 | 3,320 | 10,900 | 1,660 |
| 2019-06-25 | 3,330 | 3,340 | 3,305 | 3,340 | 14,200 | 1,670 |
| 2019-06-24 | 3,285 | 3,335 | 3,240 | 3,330 | 16,700 | 1,665 |
| 2019-06-21 | 3,255 | 3,325 | 3,250 | 3,285 | 62,300 | 1,642.50 |
| 2019-06-20 | 3,250 | 3,270 | 3,250 | 3,260 | 9,500 | 1,630 |
| 2019-06-19 | 3,230 | 3,260 | 3,215 | 3,250 | 22,300 | 1,625 |
| 2019-06-18 | 3,240 | 3,240 | 3,170 | 3,175 | 14,800 | 1,587.50 |
| 2019-06-17 | 3,200 | 3,220 | 3,155 | 3,215 | 7,800 | 1,607.50 |
| 2019-06-14 | 3,200 | 3,205 | 3,175 | 3,205 | 8,100 | 1,602.50 |
| 2019-06-13 | 3,225 | 3,225 | 3,175 | 3,190 | 13,500 | 1,595 |
| 2019-06-12 | 3,250 | 3,260 | 3,230 | 3,240 | 16,800 | 1,620 |
| 2019-06-11 | 3,275 | 3,285 | 3,230 | 3,265 | 24,800 | 1,632.50 |
| 2019-06-10 | 3,275 | 3,310 | 3,265 | 3,285 | 25,000 | 1,642.50 |
| 2019-06-07 | 3,255 | 3,295 | 3,255 | 3,275 | 18,300 | 1,637.50 |
| 2019-06-06 | 3,210 | 3,260 | 3,195 | 3,235 | 12,700 | 1,617.50 |
| 2019-06-05 | 3,160 | 3,205 | 3,155 | 3,205 | 20,400 | 1,602.50 |
| 2019-06-04 | 3,145 | 3,145 | 3,110 | 3,125 | 9,200 | 1,562.50 |
| 2019-06-03 | 3,170 | 3,170 | 3,110 | 3,140 | 18,400 | 1,570 |
| 2019-05-31 | 3,185 | 3,210 | 3,155 | 3,210 | 16,300 | 1,605 |
| 2019-05-30 | 3,230 | 3,230 | 3,150 | 3,185 | 20,600 | 1,592.50 |
| 2019-05-29 | 3,290 | 3,325 | 3,185 | 3,245 | 77,400 | 1,622.50 |
| 2019-05-28 | 3,385 | 3,405 | 3,315 | 3,330 | 111,100 | 1,665 |
| 2019-05-27 | 3,410 | 3,445 | 3,395 | 3,430 | 45,100 | 1,715 |
| 2019-05-24 | 3,385 | 3,410 | 3,355 | 3,410 | 21,500 | 1,705 |
| 2019-05-23 | 3,395 | 3,425 | 3,380 | 3,390 | 27,800 | 1,695 |
| 2019-05-22 | 3,390 | 3,400 | 3,375 | 3,385 | 16,200 | 1,692.50 |
| 2019-05-21 | 3,365 | 3,390 | 3,360 | 3,385 | 13,300 | 1,692.50 |
| 2019-05-20 | 3,365 | 3,400 | 3,365 | 3,385 | 11,700 | 1,692.50 |
| 2019-05-17 | 3,350 | 3,370 | 3,335 | 3,365 | 15,500 | 1,682.50 |
| 2019-05-16 | 3,355 | 3,355 | 3,320 | 3,335 | 12,300 | 1,667.50 |
| 2019-05-15 | 3,365 | 3,365 | 3,305 | 3,350 | 12,800 | 1,675 |
| 2019-05-14 | 3,280 | 3,370 | 3,240 | 3,350 | 17,100 | 1,675 |
| 2019-05-13 | 3,345 | 3,375 | 3,335 | 3,335 | 11,800 | 1,667.50 |
| 2019-05-10 | 3,355 | 3,400 | 3,325 | 3,345 | 16,800 | 1,672.50 |
| 2019-05-09 | 3,365 | 3,370 | 3,315 | 3,345 | 23,800 | 1,672.50 |
| 2019-05-08 | 3,370 | 3,395 | 3,345 | 3,380 | 19,500 | 1,690 |
| 2019-05-07 | 3,370 | 3,390 | 3,355 | 3,385 | 18,500 | 1,692.50 |
| 2019-04-26 | 3,380 | 3,390 | 3,340 | 3,370 | 20,200 | 1,685 |
| 2019-04-25 | 3,340 | 3,380 | 3,320 | 3,380 | 12,700 | 1,690 |
| 2019-04-24 | 3,345 | 3,395 | 3,330 | 3,330 | 22,200 | 1,665 |
| 2019-04-23 | 3,295 | 3,320 | 3,280 | 3,315 | 17,500 | 1,657.50 |
| 2019-04-22 | 3,215 | 3,285 | 3,210 | 3,280 | 13,700 | 1,640 |
| 2019-04-19 | 3,170 | 3,230 | 3,155 | 3,210 | 12,900 | 1,605 |
| 2019-04-18 | 3,240 | 3,240 | 3,130 | 3,140 | 23,200 | 1,570 |
| 2019-04-17 | 3,220 | 3,250 | 3,215 | 3,225 | 12,100 | 1,612.50 |
| 2019-04-16 | 3,265 | 3,270 | 3,215 | 3,220 | 13,800 | 1,610 |
| 2019-04-15 | 3,280 | 3,320 | 3,245 | 3,245 | 23,800 | 1,622.50 |
| 2019-04-12 | 3,295 | 3,295 | 3,255 | 3,265 | 5,700 | 1,632.50 |
| 2019-04-11 | 3,310 | 3,340 | 3,270 | 3,275 | 9,100 | 1,637.50 |
| 2019-04-10 | 3,330 | 3,330 | 3,285 | 3,310 | 6,300 | 1,655 |
| 2019-04-09 | 3,330 | 3,340 | 3,310 | 3,335 | 7,500 | 1,667.50 |
| 2019-04-08 | 3,380 | 3,380 | 3,330 | 3,340 | 9,000 | 1,670 |
| 2019-04-05 | 3,385 | 3,390 | 3,345 | 3,390 | 11,100 | 1,695 |
| 2019-04-04 | 3,355 | 3,400 | 3,345 | 3,390 | 23,300 | 1,695 |
| 2019-04-03 | 3,270 | 3,375 | 3,260 | 3,345 | 35,700 | 1,672.50 |
| 2019-04-02 | 3,310 | 3,390 | 3,265 | 3,265 | 50,700 | 1,632.50 |
| 2019-04-01 | 3,265 | 3,280 | 3,220 | 3,270 | 31,300 | 1,635 |
| 2019-03-29 | 3,230 | 3,255 | 3,220 | 3,225 | 7,100 | 1,612.50 |
| 2019-03-28 | 3,245 | 3,255 | 3,210 | 3,225 | 16,000 | 1,612.50 |
| 2019-03-27 | 3,225 | 3,265 | 3,215 | 3,260 | 14,000 | 1,630 |
| 2019-03-26 | 3,140 | 3,220 | 3,115 | 3,220 | 22,600 | 1,610 |
| 2019-03-25 | 3,150 | 3,150 | 3,090 | 3,095 | 8,500 | 1,547.50 |
| 2019-03-22 | 3,200 | 3,200 | 3,140 | 3,160 | 9,200 | 1,580 |
| 2019-03-20 | 3,155 | 3,225 | 3,155 | 3,185 | 13,600 | 1,592.50 |
| 2019-03-19 | 3,180 | 3,180 | 3,125 | 3,140 | 6,100 | 1,570 |
| 2019-03-18 | 3,110 | 3,150 | 3,080 | 3,150 | 11,500 | 1,575 |
| 2019-03-15 | 3,060 | 3,110 | 3,060 | 3,110 | 9,600 | 1,555 |
| 2019-03-14 | 3,075 | 3,075 | 3,055 | 3,055 | 7,400 | 1,527.50 |
| 2019-03-13 | 3,090 | 3,105 | 3,065 | 3,065 | 7,900 | 1,532.50 |
| 2019-03-12 | 3,095 | 3,125 | 3,085 | 3,120 | 15,400 | 1,560 |
| 2019-03-11 | 3,060 | 3,090 | 3,055 | 3,065 | 11,500 | 1,532.50 |
| 2019-03-08 | 3,205 | 3,230 | 3,085 | 3,085 | 23,000 | 1,542.50 |
| 2019-03-07 | 3,205 | 3,270 | 3,205 | 3,265 | 16,700 | 1,632.50 |
| 2019-03-06 | 3,255 | 3,265 | 3,215 | 3,220 | 12,000 | 1,610 |
| 2019-03-05 | 3,240 | 3,275 | 3,240 | 3,275 | 11,400 | 1,637.50 |
| 2019-03-04 | 3,215 | 3,250 | 3,215 | 3,250 | 13,700 | 1,625 |
| 2019-03-01 | 3,195 | 3,235 | 3,195 | 3,205 | 17,200 | 1,602.50 |
| 2019-02-28 | 3,190 | 3,210 | 3,175 | 3,195 | 10,200 | 1,597.50 |
| 2019-02-27 | 3,220 | 3,220 | 3,170 | 3,190 | 17,100 | 1,595 |
| 2019-02-26 | 3,175 | 3,220 | 3,175 | 3,220 | 23,600 | 1,610 |
| 2019-02-25 | 3,115 | 3,160 | 3,115 | 3,160 | 8,900 | 1,580 |
| 2019-02-22 | 3,085 | 3,115 | 3,065 | 3,110 | 10,300 | 1,555 |
| 2019-02-21 | 3,140 | 3,140 | 3,055 | 3,085 | 18,400 | 1,542.50 |
| 2019-02-20 | 3,095 | 3,170 | 3,085 | 3,130 | 21,700 | 1,565 |
| 2019-02-19 | 3,015 | 3,110 | 3,015 | 3,075 | 21,900 | 1,537.50 |
| 2019-02-18 | 2,983 | 3,020 | 2,981 | 3,015 | 9,400 | 1,507.50 |
| 2019-02-15 | 2,977 | 2,990 | 2,938 | 2,979 | 7,200 | 1,489.50 |
| 2019-02-14 | 2,961 | 2,994 | 2,950 | 2,986 | 10,600 | 1,493 |
| 2019-02-13 | 2,955 | 2,955 | 2,908 | 2,940 | 14,200 | 1,470 |
| 2019-02-12 | 2,890 | 2,943 | 2,870 | 2,916 | 10,600 | 1,458 |
| 2019-02-08 | 2,900 | 2,939 | 2,854 | 2,876 | 19,000 | 1,438 |
| 2019-02-07 | 2,944 | 2,944 | 2,901 | 2,916 | 7,100 | 1,458 |
| 2019-02-06 | 2,991 | 2,996 | 2,932 | 2,947 | 14,200 | 1,473.50 |
| 2019-02-05 | 3,010 | 3,030 | 2,959 | 2,967 | 15,400 | 1,483.50 |
| 2019-02-04 | 2,979 | 3,020 | 2,963 | 3,010 | 14,600 | 1,505 |
| 2019-02-01 | 2,888 | 2,939 | 2,885 | 2,932 | 14,900 | 1,466 |
| 2019-01-31 | 2,927 | 2,966 | 2,883 | 2,893 | 30,000 | 1,446.50 |
| 2019-01-30 | 2,979 | 2,979 | 2,915 | 2,924 | 20,600 | 1,462 |
| 2019-01-29 | 2,951 | 2,961 | 2,919 | 2,943 | 14,400 | 1,471.50 |
| 2019-01-28 | 3,060 | 3,060 | 2,958 | 2,958 | 20,200 | 1,479 |
| 2019-01-25 | 2,980 | 3,055 | 2,980 | 3,025 | 17,900 | 1,512.50 |
| 2019-01-24 | 2,923 | 2,975 | 2,909 | 2,975 | 12,300 | 1,487.50 |
| 2019-01-23 | 2,950 | 2,952 | 2,909 | 2,922 | 13,900 | 1,461 |
| 2019-01-22 | 2,994 | 2,994 | 2,959 | 2,959 | 8,200 | 1,479.50 |
| 2019-01-21 | 3,010 | 3,010 | 2,955 | 2,971 | 13,300 | 1,485.50 |
| 2019-01-18 | 2,992 | 3,000 | 2,977 | 2,982 | 11,400 | 1,491 |
| 2019-01-17 | 2,980 | 2,992 | 2,967 | 2,981 | 7,000 | 1,490.50 |
| 2019-01-16 | 2,977 | 2,997 | 2,963 | 2,977 | 10,900 | 1,488.50 |
| 2019-01-15 | 2,901 | 2,978 | 2,901 | 2,960 | 15,500 | 1,480 |
| 2019-01-11 | 2,929 | 2,931 | 2,890 | 2,901 | 23,300 | 1,450.50 |
| 2019-01-10 | 2,933 | 2,933 | 2,898 | 2,921 | 13,200 | 1,460.50 |
| 2019-01-09 | 2,935 | 2,940 | 2,890 | 2,916 | 14,600 | 1,458 |
| 2019-01-08 | 2,944 | 2,944 | 2,859 | 2,900 | 29,000 | 1,450 |
| 2019-01-07 | 2,866 | 2,982 | 2,843 | 2,968 | 39,300 | 1,484 |
| 2019-01-04 | 2,731 | 2,805 | 2,693 | 2,799 | 35,300 | 1,399.50 |
分割・併合履歴 ： [2024-11-28]1株→2株