4928 (株)ノエビアホールディングス 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 | 5,890 | 5,900 | 5,840 | 5,850 | 28,400 | 5,850 |
| 2019-12-27 | 5,940 | 5,960 | 5,890 | 5,920 | 23,700 | 5,920 |
| 2019-12-26 | 5,950 | 5,960 | 5,920 | 5,960 | 29,500 | 5,960 |
| 2019-12-25 | 5,910 | 5,940 | 5,890 | 5,900 | 25,800 | 5,900 |
| 2019-12-24 | 5,900 | 5,940 | 5,890 | 5,930 | 22,200 | 5,930 |
| 2019-12-23 | 5,960 | 5,960 | 5,880 | 5,910 | 56,300 | 5,910 |
| 2019-12-20 | 5,830 | 5,900 | 5,760 | 5,900 | 96,600 | 5,900 |
| 2019-12-19 | 5,780 | 5,800 | 5,750 | 5,780 | 29,300 | 5,780 |
| 2019-12-18 | 5,820 | 5,820 | 5,720 | 5,780 | 56,700 | 5,780 |
| 2019-12-17 | 5,880 | 5,880 | 5,810 | 5,850 | 57,500 | 5,850 |
| 2019-12-16 | 5,810 | 5,880 | 5,810 | 5,840 | 71,100 | 5,840 |
| 2019-12-13 | 5,970 | 5,990 | 5,790 | 5,810 | 120,500 | 5,810 |
| 2019-12-12 | 5,980 | 6,010 | 5,890 | 5,890 | 72,800 | 5,890 |
| 2019-12-11 | 6,100 | 6,100 | 5,980 | 6,000 | 73,000 | 6,000 |
| 2019-12-10 | 6,170 | 6,230 | 6,140 | 6,150 | 38,600 | 6,150 |
| 2019-12-09 | 6,200 | 6,200 | 6,140 | 6,170 | 45,200 | 6,170 |
| 2019-12-06 | 6,200 | 6,210 | 6,170 | 6,200 | 33,000 | 6,200 |
| 2019-12-05 | 6,290 | 6,320 | 6,190 | 6,230 | 52,100 | 6,230 |
| 2019-12-04 | 6,260 | 6,330 | 6,260 | 6,290 | 69,500 | 6,290 |
| 2019-12-03 | 6,240 | 6,310 | 6,240 | 6,250 | 49,500 | 6,250 |
| 2019-12-02 | 6,200 | 6,310 | 6,170 | 6,280 | 62,000 | 6,280 |
| 2019-11-29 | 6,160 | 6,240 | 6,160 | 6,200 | 37,300 | 6,200 |
| 2019-11-28 | 6,190 | 6,190 | 6,120 | 6,160 | 38,900 | 6,160 |
| 2019-11-27 | 6,100 | 6,200 | 6,100 | 6,150 | 65,000 | 6,150 |
| 2019-11-26 | 6,140 | 6,150 | 6,080 | 6,100 | 102,200 | 6,100 |
| 2019-11-25 | 6,120 | 6,190 | 6,110 | 6,180 | 34,500 | 6,180 |
| 2019-11-22 | 6,080 | 6,120 | 6,010 | 6,080 | 49,000 | 6,080 |
| 2019-11-21 | 6,060 | 6,090 | 5,980 | 6,060 | 55,500 | 6,060 |
| 2019-11-20 | 6,090 | 6,140 | 6,040 | 6,080 | 45,400 | 6,080 |
| 2019-11-19 | 6,160 | 6,210 | 6,120 | 6,160 | 40,400 | 6,160 |
| 2019-11-18 | 6,190 | 6,230 | 6,140 | 6,190 | 33,700 | 6,190 |
| 2019-11-15 | 6,180 | 6,240 | 6,120 | 6,200 | 53,500 | 6,200 |
| 2019-11-14 | 6,190 | 6,240 | 6,140 | 6,180 | 69,400 | 6,180 |
| 2019-11-13 | 6,090 | 6,160 | 6,090 | 6,140 | 48,000 | 6,140 |
| 2019-11-12 | 6,080 | 6,150 | 6,050 | 6,120 | 60,500 | 6,120 |
| 2019-11-11 | 5,960 | 6,150 | 5,950 | 6,050 | 82,900 | 6,050 |
| 2019-11-08 | 5,890 | 6,080 | 5,860 | 5,930 | 182,300 | 5,930 |
| 2019-11-07 | 5,780 | 5,810 | 5,720 | 5,770 | 65,300 | 5,770 |
| 2019-11-06 | 5,850 | 5,850 | 5,760 | 5,780 | 46,400 | 5,780 |
| 2019-11-05 | 5,840 | 5,860 | 5,770 | 5,840 | 61,100 | 5,840 |
| 2019-11-01 | 5,810 | 5,860 | 5,810 | 5,840 | 34,200 | 5,840 |
| 2019-10-31 | 5,820 | 5,880 | 5,800 | 5,870 | 50,900 | 5,870 |
| 2019-10-30 | 5,730 | 5,840 | 5,710 | 5,820 | 61,000 | 5,820 |
| 2019-10-29 | 5,760 | 5,810 | 5,720 | 5,740 | 40,600 | 5,740 |
| 2019-10-28 | 5,720 | 5,760 | 5,690 | 5,730 | 33,000 | 5,730 |
| 2019-10-25 | 5,700 | 5,720 | 5,680 | 5,720 | 20,900 | 5,720 |
| 2019-10-24 | 5,690 | 5,730 | 5,680 | 5,690 | 32,100 | 5,690 |
| 2019-10-23 | 5,640 | 5,690 | 5,590 | 5,680 | 37,800 | 5,680 |
| 2019-10-21 | 5,660 | 5,660 | 5,570 | 5,580 | 27,900 | 5,580 |
| 2019-10-18 | 5,700 | 5,720 | 5,600 | 5,600 | 26,600 | 5,600 |
| 2019-10-17 | 5,690 | 5,700 | 5,650 | 5,670 | 29,800 | 5,670 |
| 2019-10-16 | 5,650 | 5,740 | 5,630 | 5,680 | 60,200 | 5,680 |
| 2019-10-15 | 5,640 | 5,650 | 5,560 | 5,600 | 71,300 | 5,600 |
| 2019-10-11 | 5,650 | 5,650 | 5,580 | 5,610 | 37,900 | 5,610 |
| 2019-10-10 | 5,680 | 5,680 | 5,550 | 5,620 | 32,600 | 5,620 |
| 2019-10-09 | 5,630 | 5,720 | 5,610 | 5,660 | 54,800 | 5,660 |
| 2019-10-08 | 5,500 | 5,620 | 5,500 | 5,620 | 66,200 | 5,620 |
| 2019-10-07 | 5,520 | 5,570 | 5,490 | 5,550 | 56,200 | 5,550 |
| 2019-10-04 | 5,570 | 5,590 | 5,530 | 5,560 | 55,200 | 5,560 |
| 2019-10-03 | 5,620 | 5,640 | 5,540 | 5,640 | 79,700 | 5,640 |
| 2019-10-02 | 5,750 | 5,790 | 5,690 | 5,710 | 74,500 | 5,710 |
| 2019-10-01 | 5,640 | 5,690 | 5,600 | 5,690 | 57,300 | 5,690 |
| 2019-09-30 | 5,660 | 5,660 | 5,570 | 5,640 | 78,300 | 5,640 |
| 2019-09-27 | 5,610 | 5,650 | 5,550 | 5,600 | 112,000 | 5,600 |
| 2019-09-26 | 5,910 | 5,950 | 5,810 | 5,850 | 208,800 | 5,850 |
| 2019-09-25 | 5,820 | 5,930 | 5,800 | 5,880 | 81,000 | 5,880 |
| 2019-09-24 | 5,750 | 5,860 | 5,750 | 5,820 | 101,800 | 5,820 |
| 2019-09-20 | 5,830 | 5,860 | 5,760 | 5,760 | 83,400 | 5,760 |
| 2019-09-19 | 5,810 | 5,830 | 5,750 | 5,800 | 70,800 | 5,800 |
| 2019-09-18 | 5,870 | 5,890 | 5,740 | 5,800 | 85,600 | 5,800 |
| 2019-09-17 | 5,800 | 5,990 | 5,790 | 5,940 | 122,800 | 5,940 |
| 2019-09-13 | 5,720 | 5,760 | 5,670 | 5,750 | 84,800 | 5,750 |
| 2019-09-12 | 5,650 | 5,700 | 5,600 | 5,660 | 58,800 | 5,660 |
| 2019-09-11 | 5,580 | 5,620 | 5,560 | 5,620 | 48,100 | 5,620 |
| 2019-09-10 | 5,620 | 5,620 | 5,560 | 5,560 | 46,500 | 5,560 |
| 2019-09-09 | 5,470 | 5,600 | 5,460 | 5,590 | 51,000 | 5,590 |
| 2019-09-06 | 5,470 | 5,520 | 5,440 | 5,450 | 47,400 | 5,450 |
| 2019-09-05 | 5,420 | 5,470 | 5,400 | 5,470 | 59,700 | 5,470 |
| 2019-09-04 | 5,400 | 5,440 | 5,360 | 5,360 | 62,100 | 5,360 |
| 2019-09-03 | 5,360 | 5,450 | 5,350 | 5,420 | 38,100 | 5,420 |
| 2019-09-02 | 5,350 | 5,450 | 5,340 | 5,340 | 57,300 | 5,340 |
| 2019-08-30 | 5,290 | 5,350 | 5,280 | 5,340 | 45,100 | 5,340 |
| 2019-08-29 | 5,240 | 5,260 | 5,190 | 5,250 | 33,700 | 5,250 |
| 2019-08-28 | 5,220 | 5,240 | 5,180 | 5,230 | 45,700 | 5,230 |
| 2019-08-27 | 5,200 | 5,270 | 5,200 | 5,210 | 38,000 | 5,210 |
| 2019-08-26 | 5,060 | 5,180 | 5,050 | 5,160 | 58,300 | 5,160 |
| 2019-08-23 | 5,200 | 5,250 | 5,200 | 5,220 | 41,400 | 5,220 |
| 2019-08-22 | 5,190 | 5,220 | 5,140 | 5,180 | 48,600 | 5,180 |
| 2019-08-21 | 5,190 | 5,220 | 5,130 | 5,190 | 51,200 | 5,190 |
| 2019-08-20 | 5,220 | 5,230 | 5,170 | 5,210 | 40,600 | 5,210 |
| 2019-08-19 | 5,200 | 5,220 | 5,180 | 5,180 | 26,600 | 5,180 |
| 2019-08-16 | 5,180 | 5,200 | 5,140 | 5,170 | 30,300 | 5,170 |
| 2019-08-15 | 5,120 | 5,190 | 5,100 | 5,180 | 38,000 | 5,180 |
| 2019-08-14 | 5,230 | 5,250 | 5,180 | 5,240 | 49,600 | 5,240 |
| 2019-08-13 | 5,130 | 5,160 | 5,100 | 5,130 | 49,600 | 5,130 |
| 2019-08-09 | 5,280 | 5,290 | 5,200 | 5,210 | 42,700 | 5,210 |
| 2019-08-08 | 5,200 | 5,260 | 5,180 | 5,200 | 47,700 | 5,200 |
| 2019-08-07 | 5,150 | 5,220 | 5,140 | 5,180 | 47,500 | 5,180 |
| 2019-08-06 | 4,995 | 5,140 | 4,980 | 5,130 | 81,300 | 5,130 |
| 2019-08-05 | 5,220 | 5,240 | 5,070 | 5,180 | 90,300 | 5,180 |
| 2019-08-02 | 5,370 | 5,430 | 5,300 | 5,320 | 124,900 | 5,320 |
| 2019-08-01 | 5,600 | 5,600 | 5,400 | 5,480 | 161,600 | 5,480 |
| 2019-07-31 | 5,800 | 5,870 | 5,630 | 5,700 | 172,300 | 5,700 |
| 2019-07-30 | 5,980 | 6,000 | 5,920 | 6,000 | 69,900 | 6,000 |
| 2019-07-29 | 5,870 | 5,970 | 5,850 | 5,970 | 37,900 | 5,970 |
| 2019-07-26 | 5,860 | 5,900 | 5,810 | 5,860 | 31,200 | 5,860 |
| 2019-07-25 | 5,820 | 5,850 | 5,810 | 5,810 | 29,800 | 5,810 |
| 2019-07-24 | 5,900 | 5,900 | 5,810 | 5,840 | 39,400 | 5,840 |
| 2019-07-23 | 5,820 | 5,910 | 5,790 | 5,900 | 44,000 | 5,900 |
| 2019-07-22 | 5,890 | 5,900 | 5,830 | 5,830 | 38,400 | 5,830 |
| 2019-07-19 | 5,720 | 5,930 | 5,720 | 5,910 | 63,800 | 5,910 |
| 2019-07-18 | 5,780 | 5,810 | 5,640 | 5,670 | 94,900 | 5,670 |
| 2019-07-17 | 5,840 | 5,860 | 5,780 | 5,810 | 49,300 | 5,810 |
| 2019-07-16 | 5,800 | 5,890 | 5,800 | 5,870 | 38,100 | 5,870 |
| 2019-07-12 | 5,860 | 5,900 | 5,820 | 5,880 | 24,100 | 5,880 |
| 2019-07-11 | 5,930 | 5,930 | 5,860 | 5,860 | 34,000 | 5,860 |
| 2019-07-10 | 5,980 | 5,980 | 5,870 | 5,910 | 44,900 | 5,910 |
| 2019-07-09 | 6,020 | 6,090 | 5,980 | 5,980 | 34,500 | 5,980 |
| 2019-07-08 | 6,020 | 6,050 | 6,000 | 6,020 | 52,200 | 6,020 |
| 2019-07-05 | 6,040 | 6,110 | 6,040 | 6,100 | 37,400 | 6,100 |
| 2019-07-04 | 5,960 | 6,070 | 5,960 | 6,040 | 36,400 | 6,040 |
| 2019-07-03 | 5,920 | 6,010 | 5,900 | 5,960 | 56,500 | 5,960 |
| 2019-07-02 | 5,960 | 6,080 | 5,920 | 6,020 | 56,600 | 6,020 |
| 2019-07-01 | 5,950 | 6,040 | 5,940 | 6,030 | 47,200 | 6,030 |
| 2019-06-28 | 5,860 | 5,890 | 5,830 | 5,890 | 38,400 | 5,890 |
| 2019-06-27 | 5,760 | 5,870 | 5,730 | 5,860 | 48,400 | 5,860 |
| 2019-06-26 | 5,820 | 5,840 | 5,750 | 5,760 | 34,800 | 5,760 |
| 2019-06-25 | 5,820 | 5,900 | 5,810 | 5,850 | 33,800 | 5,850 |
| 2019-06-24 | 5,820 | 5,870 | 5,720 | 5,850 | 60,000 | 5,850 |
| 2019-06-21 | 5,920 | 5,920 | 5,750 | 5,780 | 64,000 | 5,780 |
| 2019-06-20 | 5,920 | 5,960 | 5,850 | 5,860 | 36,500 | 5,860 |
| 2019-06-19 | 5,850 | 5,940 | 5,830 | 5,920 | 46,800 | 5,920 |
| 2019-06-18 | 5,790 | 5,830 | 5,740 | 5,750 | 33,300 | 5,750 |
| 2019-06-17 | 5,840 | 5,890 | 5,790 | 5,790 | 43,400 | 5,790 |
| 2019-06-14 | 5,860 | 5,890 | 5,780 | 5,830 | 68,300 | 5,830 |
| 2019-06-13 | 5,870 | 5,930 | 5,820 | 5,910 | 55,800 | 5,910 |
| 2019-06-12 | 5,970 | 6,040 | 5,910 | 5,910 | 52,500 | 5,910 |
| 2019-06-11 | 6,100 | 6,150 | 6,010 | 6,020 | 53,000 | 6,020 |
| 2019-06-10 | 5,990 | 6,160 | 5,990 | 6,100 | 81,400 | 6,100 |
| 2019-06-07 | 5,860 | 5,990 | 5,810 | 5,960 | 90,100 | 5,960 |
| 2019-06-06 | 5,870 | 5,960 | 5,870 | 5,880 | 61,700 | 5,880 |
| 2019-06-05 | 5,760 | 5,990 | 5,750 | 5,970 | 131,400 | 5,970 |
| 2019-06-04 | 5,590 | 5,690 | 5,590 | 5,660 | 53,600 | 5,660 |
| 2019-06-03 | 5,460 | 5,610 | 5,460 | 5,580 | 62,500 | 5,580 |
| 2019-05-31 | 5,770 | 5,800 | 5,650 | 5,660 | 75,400 | 5,660 |
| 2019-05-30 | 5,720 | 5,820 | 5,710 | 5,800 | 61,800 | 5,800 |
| 2019-05-29 | 5,800 | 5,820 | 5,690 | 5,780 | 52,500 | 5,780 |
| 2019-05-28 | 5,850 | 5,890 | 5,840 | 5,850 | 46,000 | 5,850 |
| 2019-05-27 | 5,880 | 5,890 | 5,820 | 5,850 | 27,700 | 5,850 |
| 2019-05-24 | 5,820 | 5,910 | 5,810 | 5,890 | 40,500 | 5,890 |
| 2019-05-23 | 5,870 | 5,900 | 5,830 | 5,860 | 44,500 | 5,860 |
| 2019-05-22 | 5,900 | 5,990 | 5,900 | 5,900 | 39,400 | 5,900 |
| 2019-05-21 | 5,860 | 5,880 | 5,810 | 5,870 | 44,300 | 5,870 |
| 2019-05-20 | 5,890 | 5,960 | 5,830 | 5,880 | 49,200 | 5,880 |
| 2019-05-17 | 5,820 | 5,970 | 5,810 | 5,870 | 48,800 | 5,870 |
| 2019-05-16 | 5,850 | 5,850 | 5,750 | 5,770 | 63,200 | 5,770 |
| 2019-05-15 | 5,900 | 5,940 | 5,850 | 5,870 | 84,300 | 5,870 |
| 2019-05-14 | 5,740 | 5,950 | 5,720 | 5,920 | 88,000 | 5,920 |
| 2019-05-13 | 5,850 | 5,960 | 5,820 | 5,840 | 58,100 | 5,840 |
| 2019-05-10 | 5,830 | 6,010 | 5,780 | 5,840 | 85,000 | 5,840 |
| 2019-05-09 | 5,800 | 5,930 | 5,800 | 5,860 | 89,500 | 5,860 |
| 2019-05-08 | 6,010 | 6,030 | 5,800 | 5,830 | 97,600 | 5,830 |
| 2019-05-07 | 5,870 | 6,140 | 5,830 | 6,110 | 129,600 | 6,110 |
| 2019-04-26 | 5,810 | 5,890 | 5,720 | 5,850 | 92,900 | 5,850 |
| 2019-04-25 | 5,770 | 5,990 | 5,620 | 5,770 | 560,800 | 5,770 |
| 2019-04-24 | 5,880 | 5,890 | 5,740 | 5,800 | 152,700 | 5,800 |
| 2019-04-23 | 6,060 | 6,140 | 5,930 | 5,980 | 122,800 | 5,980 |
| 2019-04-22 | 5,990 | 6,080 | 5,970 | 6,030 | 76,000 | 6,030 |
| 2019-04-19 | 5,850 | 5,980 | 5,850 | 5,950 | 89,100 | 5,950 |
| 2019-04-18 | 5,850 | 5,900 | 5,800 | 5,840 | 83,700 | 5,840 |
| 2019-04-17 | 5,900 | 5,980 | 5,860 | 5,880 | 75,300 | 5,880 |
| 2019-04-16 | 5,830 | 5,930 | 5,780 | 5,880 | 84,600 | 5,880 |
| 2019-04-15 | 5,650 | 5,870 | 5,640 | 5,820 | 94,800 | 5,820 |
| 2019-04-12 | 5,630 | 5,660 | 5,530 | 5,580 | 74,900 | 5,580 |
| 2019-04-11 | 5,510 | 5,670 | 5,510 | 5,630 | 73,200 | 5,630 |
| 2019-04-10 | 5,540 | 5,620 | 5,500 | 5,590 | 76,800 | 5,590 |
| 2019-04-09 | 5,580 | 5,630 | 5,530 | 5,610 | 107,100 | 5,610 |
| 2019-04-08 | 5,440 | 5,620 | 5,430 | 5,580 | 138,400 | 5,580 |
| 2019-04-05 | 5,360 | 5,380 | 5,280 | 5,320 | 36,700 | 5,320 |
| 2019-04-04 | 5,420 | 5,470 | 5,350 | 5,370 | 64,100 | 5,370 |
| 2019-04-03 | 5,300 | 5,410 | 5,250 | 5,380 | 55,800 | 5,380 |
| 2019-04-02 | 5,470 | 5,470 | 5,290 | 5,300 | 56,500 | 5,300 |
| 2019-04-01 | 5,460 | 5,460 | 5,390 | 5,430 | 76,200 | 5,430 |
| 2019-03-29 | 5,480 | 5,530 | 5,360 | 5,370 | 68,400 | 5,370 |
| 2019-03-28 | 5,550 | 5,600 | 5,470 | 5,500 | 53,100 | 5,500 |
| 2019-03-27 | 5,540 | 5,560 | 5,440 | 5,550 | 67,800 | 5,550 |
| 2019-03-26 | 5,370 | 5,510 | 5,370 | 5,510 | 168,800 | 5,510 |
| 2019-03-25 | 5,420 | 5,420 | 5,280 | 5,280 | 127,100 | 5,280 |
| 2019-03-22 | 5,620 | 5,650 | 5,530 | 5,570 | 67,500 | 5,570 |
| 2019-03-20 | 5,630 | 5,660 | 5,560 | 5,630 | 67,700 | 5,630 |
| 2019-03-19 | 5,630 | 5,630 | 5,520 | 5,590 | 48,300 | 5,590 |
| 2019-03-18 | 5,540 | 5,610 | 5,530 | 5,610 | 48,600 | 5,610 |
| 2019-03-15 | 5,510 | 5,590 | 5,480 | 5,520 | 63,000 | 5,520 |
| 2019-03-14 | 5,550 | 5,580 | 5,450 | 5,490 | 46,700 | 5,490 |
| 2019-03-13 | 5,540 | 5,640 | 5,540 | 5,540 | 49,600 | 5,540 |
| 2019-03-12 | 5,550 | 5,560 | 5,510 | 5,550 | 49,100 | 5,550 |
| 2019-03-11 | 5,440 | 5,550 | 5,420 | 5,520 | 46,800 | 5,520 |
| 2019-03-08 | 5,300 | 5,470 | 5,290 | 5,440 | 89,700 | 5,440 |
| 2019-03-07 | 5,500 | 5,510 | 5,330 | 5,400 | 69,800 | 5,400 |
| 2019-03-06 | 5,500 | 5,560 | 5,450 | 5,550 | 44,100 | 5,550 |
| 2019-03-05 | 5,380 | 5,530 | 5,380 | 5,520 | 43,100 | 5,520 |
| 2019-03-04 | 5,470 | 5,520 | 5,420 | 5,450 | 72,800 | 5,450 |
| 2019-03-01 | 5,380 | 5,430 | 5,330 | 5,350 | 47,800 | 5,350 |
| 2019-02-28 | 5,400 | 5,420 | 5,340 | 5,360 | 53,300 | 5,360 |
| 2019-02-27 | 5,410 | 5,470 | 5,380 | 5,440 | 55,300 | 5,440 |
| 2019-02-26 | 5,360 | 5,400 | 5,330 | 5,360 | 34,000 | 5,360 |
| 2019-02-25 | 5,380 | 5,380 | 5,310 | 5,340 | 32,500 | 5,340 |
| 2019-02-22 | 5,330 | 5,390 | 5,280 | 5,360 | 41,500 | 5,360 |
| 2019-02-21 | 5,360 | 5,370 | 5,240 | 5,290 | 59,000 | 5,290 |
| 2019-02-20 | 5,430 | 5,470 | 5,340 | 5,350 | 63,900 | 5,350 |
| 2019-02-19 | 5,350 | 5,390 | 5,310 | 5,350 | 44,800 | 5,350 |
| 2019-02-18 | 5,330 | 5,380 | 5,280 | 5,310 | 66,100 | 5,310 |
| 2019-02-15 | 5,090 | 5,190 | 5,060 | 5,170 | 61,500 | 5,170 |
| 2019-02-14 | 5,090 | 5,160 | 5,050 | 5,090 | 54,100 | 5,090 |
| 2019-02-13 | 5,040 | 5,090 | 4,995 | 5,010 | 51,600 | 5,010 |
| 2019-02-12 | 4,960 | 5,050 | 4,875 | 5,030 | 92,300 | 5,030 |
| 2019-02-08 | 5,060 | 5,060 | 4,935 | 4,965 | 75,600 | 4,965 |
| 2019-02-07 | 5,280 | 5,320 | 5,120 | 5,140 | 95,300 | 5,140 |
| 2019-02-06 | 5,160 | 5,310 | 5,150 | 5,240 | 133,500 | 5,240 |
| 2019-02-05 | 4,990 | 5,100 | 4,980 | 5,060 | 78,700 | 5,060 |
| 2019-02-04 | 4,640 | 4,930 | 4,640 | 4,910 | 115,100 | 4,910 |
| 2019-02-01 | 4,435 | 4,670 | 4,435 | 4,630 | 131,900 | 4,630 |
| 2019-01-31 | 4,625 | 4,680 | 4,605 | 4,645 | 91,800 | 4,645 |
| 2019-01-30 | 4,610 | 4,655 | 4,565 | 4,595 | 70,900 | 4,595 |
| 2019-01-29 | 4,590 | 4,610 | 4,550 | 4,575 | 50,100 | 4,575 |
| 2019-01-28 | 4,565 | 4,645 | 4,540 | 4,595 | 54,600 | 4,595 |
| 2019-01-25 | 4,455 | 4,705 | 4,430 | 4,600 | 92,700 | 4,600 |
| 2019-01-24 | 4,445 | 4,490 | 4,410 | 4,460 | 64,200 | 4,460 |
| 2019-01-23 | 4,490 | 4,500 | 4,405 | 4,445 | 92,900 | 4,445 |
| 2019-01-22 | 4,565 | 4,590 | 4,510 | 4,515 | 52,800 | 4,515 |
| 2019-01-21 | 4,560 | 4,580 | 4,500 | 4,570 | 77,400 | 4,570 |
| 2019-01-18 | 4,460 | 4,540 | 4,435 | 4,515 | 74,900 | 4,515 |
| 2019-01-17 | 4,385 | 4,460 | 4,345 | 4,415 | 100,600 | 4,415 |
| 2019-01-16 | 4,320 | 4,375 | 4,205 | 4,360 | 104,400 | 4,360 |
| 2019-01-15 | 4,260 | 4,390 | 4,245 | 4,340 | 139,500 | 4,340 |
| 2019-01-11 | 4,445 | 4,455 | 4,265 | 4,300 | 139,300 | 4,300 |
| 2019-01-10 | 4,660 | 4,660 | 4,450 | 4,450 | 85,300 | 4,450 |
| 2019-01-09 | 4,730 | 4,735 | 4,635 | 4,670 | 61,700 | 4,670 |
| 2019-01-08 | 4,675 | 4,705 | 4,600 | 4,660 | 93,200 | 4,660 |
| 2019-01-07 | 4,770 | 4,840 | 4,665 | 4,675 | 50,400 | 4,675 |
| 2019-01-04 | 4,705 | 4,730 | 4,560 | 4,625 | 54,400 | 4,625 |
分割・併合履歴 ： なし
