5020 ENEOS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 | 499.1 | 499.7 | 494.5 | 497.9 | 9,159,500 | 497.90 |
| 2019-12-27 | 501.9 | 505.2 | 501 | 502.6 | 17,829,100 | 502.60 |
| 2019-12-26 | 500.5 | 502.1 | 498.4 | 500.6 | 7,832,000 | 500.60 |
| 2019-12-25 | 504.8 | 505.9 | 498.2 | 499.1 | 7,149,600 | 499.10 |
| 2019-12-24 | 504.4 | 505.3 | 499.5 | 501.7 | 6,881,800 | 501.70 |
| 2019-12-23 | 502.7 | 502.9 | 497.3 | 501.5 | 10,365,300 | 501.50 |
| 2019-12-20 | 503.8 | 506 | 502 | 503.7 | 16,711,900 | 503.70 |
| 2019-12-19 | 507.4 | 507.4 | 502.7 | 505.5 | 9,728,900 | 505.50 |
| 2019-12-18 | 511.1 | 512.6 | 505.8 | 505.8 | 13,084,200 | 505.80 |
| 2019-12-17 | 507.8 | 509.9 | 504.2 | 508.2 | 13,124,200 | 508.20 |
| 2019-12-16 | 501 | 504.6 | 499.9 | 502.1 | 7,366,600 | 502.10 |
| 2019-12-13 | 507.6 | 510 | 501.5 | 503.2 | 20,756,500 | 503.20 |
| 2019-12-12 | 493 | 494.4 | 490.7 | 493.8 | 9,844,400 | 493.80 |
| 2019-12-11 | 498.7 | 499.6 | 493.3 | 495.8 | 9,212,400 | 495.80 |
| 2019-12-10 | 497.4 | 497.4 | 493.6 | 496.2 | 9,033,500 | 496.20 |
| 2019-12-09 | 500 | 503.1 | 498.2 | 499.7 | 15,591,000 | 499.70 |
| 2019-12-06 | 486.8 | 488.8 | 485.5 | 488.2 | 9,409,300 | 488.20 |
| 2019-12-05 | 489 | 490.5 | 485.9 | 486.5 | 12,922,000 | 486.50 |
| 2019-12-04 | 480 | 485.8 | 476.6 | 484.4 | 11,362,100 | 484.40 |
| 2019-12-03 | 483 | 487.7 | 482.5 | 487.6 | 9,005,800 | 487.60 |
| 2019-12-02 | 482.9 | 487.9 | 480.3 | 487.6 | 9,722,700 | 487.60 |
| 2019-11-29 | 491.3 | 491.7 | 486 | 486.6 | 14,046,500 | 486.60 |
| 2019-11-28 | 487.7 | 493.3 | 487.3 | 487.5 | 8,812,600 | 487.50 |
| 2019-11-27 | 489.1 | 493.8 | 486.7 | 488.7 | 10,571,400 | 488.70 |
| 2019-11-26 | 492.5 | 495.1 | 485.2 | 486.9 | 25,699,500 | 486.90 |
| 2019-11-25 | 486.2 | 488.4 | 484.3 | 486.4 | 13,216,000 | 486.40 |
| 2019-11-22 | 482.5 | 486.2 | 479.5 | 479.8 | 15,854,100 | 479.80 |
| 2019-11-21 | 485.1 | 487.4 | 476.1 | 479 | 13,521,100 | 479 |
| 2019-11-20 | 485.2 | 487.6 | 477.8 | 482.1 | 18,807,800 | 482.10 |
| 2019-11-19 | 494 | 495.5 | 490.2 | 492.6 | 12,484,800 | 492.60 |
| 2019-11-18 | 502.9 | 503 | 494.7 | 496.8 | 14,867,300 | 496.80 |
| 2019-11-15 | 506.5 | 509.1 | 502.9 | 504 | 12,683,000 | 504 |
| 2019-11-14 | 505.5 | 507.5 | 501.8 | 504.7 | 12,180,500 | 504.70 |
| 2019-11-13 | 518 | 518.2 | 507.2 | 511.2 | 14,739,700 | 511.20 |
| 2019-11-12 | 515 | 519.7 | 513.4 | 518.9 | 15,055,600 | 518.90 |
| 2019-11-11 | 517 | 523.9 | 513.3 | 514.8 | 13,767,400 | 514.80 |
| 2019-11-08 | 528.2 | 538.4 | 510 | 525.3 | 27,593,100 | 525.30 |
| 2019-11-07 | 516.7 | 520.2 | 512.8 | 519.5 | 11,032,800 | 519.50 |
| 2019-11-06 | 528.2 | 528.2 | 517.8 | 521.1 | 11,429,400 | 521.10 |
| 2019-11-05 | 514.1 | 527 | 513.3 | 524.5 | 24,503,500 | 524.50 |
| 2019-11-01 | 502 | 506.9 | 501.2 | 505.6 | 9,442,400 | 505.60 |
| 2019-10-31 | 506.4 | 510.1 | 503.1 | 509.4 | 14,834,700 | 509.40 |
| 2019-10-30 | 512.6 | 512.9 | 504.9 | 505.8 | 23,462,300 | 505.80 |
| 2019-10-29 | 514.7 | 515.8 | 511.4 | 513.6 | 10,579,300 | 513.60 |
| 2019-10-28 | 512.7 | 514.4 | 510.8 | 511.8 | 8,244,100 | 511.80 |
| 2019-10-25 | 510.1 | 512.7 | 506.8 | 511.8 | 9,617,600 | 511.80 |
| 2019-10-24 | 509.3 | 510.7 | 505.4 | 509.3 | 9,416,100 | 509.30 |
| 2019-10-23 | 511.7 | 513.4 | 503.3 | 505.1 | 11,558,700 | 505.10 |
| 2019-10-21 | 503 | 508.7 | 500.2 | 508 | 10,538,900 | 508 |
| 2019-10-18 | 504.6 | 507.8 | 503.6 | 505.9 | 16,457,400 | 505.90 |
| 2019-10-17 | 490 | 500.7 | 489.2 | 500.5 | 14,296,500 | 500.50 |
| 2019-10-16 | 497.2 | 498 | 490.3 | 495.8 | 12,262,800 | 495.80 |
| 2019-10-15 | 505 | 506.5 | 491.3 | 491.5 | 15,101,500 | 491.50 |
| 2019-10-11 | 493.5 | 495.1 | 489.8 | 494.8 | 12,042,000 | 494.80 |
| 2019-10-10 | 480.4 | 486 | 479.2 | 485.5 | 7,199,400 | 485.50 |
| 2019-10-09 | 482 | 487.2 | 479.4 | 484 | 10,028,800 | 484 |
| 2019-10-08 | 487.9 | 490.9 | 485.7 | 487.8 | 12,639,500 | 487.80 |
| 2019-10-07 | 483 | 483.6 | 479.3 | 482.2 | 6,356,100 | 482.20 |
| 2019-10-04 | 478.3 | 485.7 | 477.1 | 484.2 | 13,474,600 | 484.20 |
| 2019-10-03 | 477 | 480.4 | 476.4 | 479 | 11,536,400 | 479 |
| 2019-10-02 | 486.5 | 491.5 | 486.3 | 491.1 | 12,610,200 | 491.10 |
| 2019-10-01 | 493.9 | 499.7 | 492.7 | 496.8 | 10,391,800 | 496.80 |
| 2019-09-30 | 495 | 498.6 | 491.7 | 492.4 | 13,930,900 | 492.40 |
| 2019-09-27 | 499.5 | 505 | 492.3 | 500 | 16,023,600 | 500 |
| 2019-09-26 | 509.8 | 512.9 | 505.6 | 508 | 17,365,100 | 508 |
| 2019-09-25 | 503.4 | 504.4 | 499.3 | 503.8 | 14,693,700 | 503.80 |
| 2019-09-24 | 502.6 | 508.6 | 499.3 | 507.2 | 17,781,200 | 507.20 |
| 2019-09-20 | 504 | 505.7 | 499.1 | 501.1 | 21,396,400 | 501.10 |
| 2019-09-19 | 498 | 504.5 | 495.8 | 499.1 | 18,012,400 | 499.10 |
| 2019-09-18 | 499 | 499.9 | 493.1 | 497 | 19,734,500 | 497 |
| 2019-09-17 | 517 | 517.6 | 509.4 | 512 | 24,042,600 | 512 |
| 2019-09-13 | 493.9 | 493.9 | 486.3 | 489.3 | 22,659,600 | 489.30 |
| 2019-09-12 | 485 | 488.7 | 480.5 | 487.2 | 17,958,900 | 487.20 |
| 2019-09-11 | 488 | 490 | 483.8 | 486.7 | 18,101,300 | 486.70 |
| 2019-09-10 | 475 | 478.1 | 472.2 | 473.8 | 16,571,800 | 473.80 |
| 2019-09-09 | 455.1 | 465 | 454.8 | 464.4 | 14,356,400 | 464.40 |
| 2019-09-06 | 454.2 | 457.3 | 450.3 | 454.3 | 18,486,800 | 454.30 |
| 2019-09-05 | 448 | 453.4 | 448 | 452.5 | 17,876,300 | 452.50 |
| 2019-09-04 | 442.3 | 445.4 | 439 | 443 | 12,474,700 | 443 |
| 2019-09-03 | 439.3 | 447 | 437.1 | 444.4 | 14,347,600 | 444.40 |
| 2019-09-02 | 434.3 | 440.8 | 431.4 | 439.3 | 9,678,600 | 439.30 |
| 2019-08-30 | 432.7 | 440.3 | 432.7 | 439.1 | 19,966,400 | 439.10 |
| 2019-08-29 | 428.1 | 431.1 | 426.3 | 428.5 | 16,341,900 | 428.50 |
| 2019-08-28 | 427 | 427.9 | 422.2 | 424.7 | 14,033,000 | 424.70 |
| 2019-08-27 | 424 | 426.9 | 422.1 | 426 | 17,391,200 | 426 |
| 2019-08-26 | 414 | 422 | 413.2 | 421.1 | 17,999,800 | 421.10 |
| 2019-08-23 | 431.3 | 431.5 | 426.1 | 427.9 | 19,134,000 | 427.90 |
| 2019-08-22 | 434.6 | 436.4 | 430.9 | 431.4 | 18,160,000 | 431.40 |
| 2019-08-21 | 435 | 441.2 | 434.8 | 436.7 | 13,023,500 | 436.70 |
| 2019-08-20 | 450 | 450.8 | 442.6 | 443.7 | 17,050,600 | 443.70 |
| 2019-08-19 | 433.8 | 445.5 | 430.7 | 444.8 | 18,208,400 | 444.80 |
| 2019-08-16 | 421 | 431.7 | 419.3 | 430.3 | 20,186,500 | 430.30 |
| 2019-08-15 | 421 | 425.4 | 417 | 423.1 | 27,381,900 | 423.10 |
| 2019-08-14 | 437.9 | 439.4 | 433.7 | 436.7 | 22,807,600 | 436.70 |
| 2019-08-13 | 447.9 | 447.9 | 430.1 | 430.6 | 30,373,200 | 430.60 |
| 2019-08-09 | 458.2 | 463 | 455.1 | 455.4 | 24,278,700 | 455.40 |
| 2019-08-08 | 466.3 | 470.3 | 448.3 | 453 | 39,228,500 | 453 |
| 2019-08-07 | 478.4 | 485 | 466 | 479.1 | 22,576,000 | 479.10 |
| 2019-08-06 | 470 | 486.3 | 469.2 | 485.5 | 15,211,200 | 485.50 |
| 2019-08-05 | 495.8 | 500 | 486.1 | 487.5 | 15,726,600 | 487.50 |
| 2019-08-02 | 501 | 505.4 | 497.9 | 501.1 | 19,739,400 | 501.10 |
| 2019-08-01 | 511.1 | 518.2 | 510.2 | 515.5 | 9,208,000 | 515.50 |
| 2019-07-31 | 515.4 | 515.9 | 508.1 | 514.7 | 21,374,800 | 514.70 |
| 2019-07-30 | 522.2 | 526.2 | 515.7 | 518.4 | 13,230,800 | 518.40 |
| 2019-07-29 | 520.6 | 523.3 | 519.7 | 521.4 | 8,517,800 | 521.40 |
| 2019-07-26 | 523.7 | 527.2 | 519 | 521.7 | 11,838,300 | 521.70 |
| 2019-07-25 | 520.1 | 524 | 518.2 | 522.4 | 9,063,400 | 522.40 |
| 2019-07-24 | 521.7 | 526.6 | 520.9 | 525.6 | 13,630,800 | 525.60 |
| 2019-07-23 | 514.8 | 519.9 | 510.2 | 517.6 | 18,832,100 | 517.60 |
| 2019-07-22 | 512.4 | 517.2 | 506.2 | 507.7 | 16,417,200 | 507.70 |
| 2019-07-19 | 509.8 | 512.8 | 506 | 511.6 | 15,974,600 | 511.60 |
| 2019-07-18 | 517.5 | 517.7 | 506 | 507.5 | 25,113,900 | 507.50 |
| 2019-07-17 | 521.4 | 529.5 | 518.3 | 529.3 | 14,180,600 | 529.30 |
| 2019-07-16 | 535 | 535.1 | 523.4 | 526.4 | 14,260,100 | 526.40 |
| 2019-07-12 | 542.3 | 543.1 | 537.5 | 539 | 10,632,800 | 539 |
| 2019-07-11 | 541.3 | 547.4 | 538.7 | 542.8 | 12,212,500 | 542.80 |
| 2019-07-10 | 535.8 | 536.9 | 532.2 | 535.1 | 13,337,100 | 535.10 |
| 2019-07-09 | 528 | 540.5 | 527.4 | 538.3 | 15,350,000 | 538.30 |
| 2019-07-08 | 527.3 | 529.5 | 522.5 | 524 | 12,326,300 | 524 |
| 2019-07-05 | 525 | 528.8 | 522.4 | 527.1 | 8,381,700 | 527.10 |
| 2019-07-04 | 530.5 | 532.5 | 525.4 | 528.2 | 8,341,600 | 528.20 |
| 2019-07-03 | 522 | 526.3 | 521.4 | 526.3 | 14,610,700 | 526.30 |
| 2019-07-02 | 542.8 | 542.8 | 536.5 | 541.8 | 13,124,200 | 541.80 |
| 2019-07-01 | 543.7 | 545.9 | 536.9 | 545.8 | 12,421,100 | 545.80 |
| 2019-06-28 | 545.5 | 545.6 | 529.1 | 534.4 | 15,547,700 | 534.40 |
| 2019-06-27 | 540 | 542.2 | 535 | 541.6 | 14,977,300 | 541.60 |
| 2019-06-26 | 530.2 | 534.3 | 525.7 | 527.6 | 12,705,100 | 527.60 |
| 2019-06-25 | 530 | 530.5 | 523.7 | 526.5 | 13,736,000 | 526.50 |
| 2019-06-24 | 530.1 | 535.8 | 527.7 | 532.3 | 13,962,400 | 532.30 |
| 2019-06-21 | 529.2 | 534.3 | 523.3 | 523.8 | 30,878,400 | 523.80 |
| 2019-06-20 | 521 | 528.9 | 519.1 | 519.3 | 12,638,200 | 519.30 |
| 2019-06-19 | 520 | 525.3 | 517.6 | 523.5 | 21,074,600 | 523.50 |
| 2019-06-18 | 517.7 | 518.1 | 506.4 | 507.5 | 12,999,100 | 507.50 |
| 2019-06-17 | 507.7 | 514 | 507.7 | 510.9 | 12,266,200 | 510.90 |
| 2019-06-14 | 511 | 513.9 | 507 | 507.7 | 17,717,100 | 507.70 |
| 2019-06-13 | 512 | 512.4 | 500.5 | 506.2 | 26,801,900 | 506.20 |
| 2019-06-12 | 525.5 | 527.9 | 521.9 | 521.9 | 13,770,800 | 521.90 |
| 2019-06-11 | 525.5 | 530 | 522.3 | 528.7 | 14,153,300 | 528.70 |
| 2019-06-10 | 524.3 | 531.3 | 523.6 | 528.1 | 13,733,400 | 528.10 |
| 2019-06-07 | 510.3 | 517.3 | 509.8 | 515.5 | 12,646,700 | 515.50 |
| 2019-06-06 | 507.7 | 513.7 | 502.7 | 505 | 16,927,700 | 505 |
| 2019-06-05 | 519.6 | 521.6 | 511.8 | 514.4 | 19,583,300 | 514.40 |
| 2019-06-04 | 508.8 | 515.1 | 506.6 | 511.6 | 15,051,100 | 511.60 |
| 2019-06-03 | 509 | 514.7 | 503.3 | 507.2 | 17,611,000 | 507.20 |
| 2019-05-31 | 522.6 | 525.1 | 512.3 | 518.5 | 17,838,300 | 518.50 |
| 2019-05-30 | 519.6 | 533.7 | 518.6 | 532.6 | 15,350,700 | 532.60 |
| 2019-05-29 | 509.2 | 524.7 | 506 | 522.7 | 19,036,500 | 522.70 |
| 2019-05-28 | 510.8 | 517.4 | 504.5 | 509.3 | 38,335,700 | 509.30 |
| 2019-05-27 | 509 | 519.6 | 507.8 | 511.3 | 14,545,600 | 511.30 |
| 2019-05-24 | 510.1 | 511 | 495.5 | 505.6 | 33,068,200 | 505.60 |
| 2019-05-23 | 527.2 | 534.8 | 521.4 | 525.4 | 18,121,400 | 525.40 |
| 2019-05-22 | 540 | 545 | 533.7 | 536.5 | 18,070,500 | 536.50 |
| 2019-05-21 | 548.3 | 552.2 | 542.6 | 543 | 14,258,000 | 543 |
| 2019-05-20 | 553.5 | 554.4 | 545.2 | 550.6 | 15,084,900 | 550.60 |
| 2019-05-17 | 551.3 | 558.8 | 546.3 | 555.4 | 20,822,300 | 555.40 |
| 2019-05-16 | 550 | 550 | 535.4 | 543.4 | 15,200,100 | 543.40 |
| 2019-05-15 | 548.5 | 551.5 | 537.6 | 548 | 19,330,500 | 548 |
| 2019-05-14 | 533.3 | 545.7 | 519.2 | 545.4 | 28,440,100 | 545.40 |
| 2019-05-13 | 522.6 | 543 | 511.6 | 536 | 31,559,500 | 536 |
| 2019-05-10 | 516.3 | 531.7 | 514.6 | 523.2 | 21,192,000 | 523.20 |
| 2019-05-09 | 514.1 | 521.2 | 512 | 516.3 | 18,492,200 | 516.30 |
| 2019-05-08 | 520.7 | 520.9 | 514.2 | 518.1 | 24,227,200 | 518.10 |
| 2019-05-07 | 533 | 534 | 519.6 | 520 | 19,629,300 | 520 |
| 2019-04-26 | 543 | 543 | 533.9 | 540.7 | 19,823,500 | 540.70 |
| 2019-04-25 | 537.5 | 549.8 | 534.4 | 549.8 | 14,011,700 | 549.80 |
| 2019-04-24 | 559 | 560 | 543.4 | 544.2 | 16,950,300 | 544.20 |
| 2019-04-23 | 556.9 | 573 | 555.8 | 556.3 | 22,774,200 | 556.30 |
| 2019-04-22 | 554.9 | 555.6 | 544.1 | 550.2 | 11,537,000 | 550.20 |
| 2019-04-19 | 547.2 | 554.3 | 546.5 | 547.6 | 9,978,400 | 547.60 |
| 2019-04-18 | 548.2 | 554 | 544.5 | 550.5 | 16,995,400 | 550.50 |
| 2019-04-17 | 550.2 | 552.5 | 543.3 | 549.6 | 14,865,500 | 549.60 |
| 2019-04-16 | 542.7 | 543.1 | 533.5 | 540.5 | 16,843,400 | 540.50 |
| 2019-04-15 | 537.5 | 547.7 | 537.4 | 544.2 | 18,588,700 | 544.20 |
| 2019-04-12 | 544 | 544.1 | 529.8 | 535.9 | 18,244,200 | 535.90 |
| 2019-04-11 | 542.5 | 548.4 | 538.2 | 545.7 | 17,690,500 | 545.70 |
| 2019-04-10 | 544 | 544.2 | 531.4 | 541 | 18,602,000 | 541 |
| 2019-04-09 | 543.7 | 558.4 | 541.9 | 555.1 | 30,613,000 | 555.10 |
| 2019-04-08 | 545 | 549.7 | 537.3 | 539.2 | 15,938,200 | 539.20 |
| 2019-04-05 | 542.4 | 544.4 | 534.5 | 538.1 | 13,827,700 | 538.10 |
| 2019-04-04 | 535 | 542.4 | 530.5 | 538.2 | 14,923,100 | 538.20 |
| 2019-04-03 | 535.8 | 543.3 | 528.8 | 539.2 | 20,129,900 | 539.20 |
| 2019-04-02 | 540 | 542.5 | 535.7 | 539.4 | 19,968,600 | 539.40 |
| 2019-04-01 | 511.7 | 535.2 | 511.6 | 532.5 | 27,176,100 | 532.50 |
| 2019-03-29 | 508.6 | 515.3 | 504.6 | 506.5 | 19,606,800 | 506.50 |
| 2019-03-28 | 517 | 519.7 | 506.8 | 507 | 21,756,200 | 507 |
| 2019-03-27 | 526.9 | 528.5 | 516.4 | 525.2 | 21,036,300 | 525.20 |
| 2019-03-26 | 527.1 | 535.5 | 520.6 | 533.3 | 27,823,900 | 533.30 |
| 2019-03-25 | 540 | 540.8 | 526.1 | 526.8 | 26,831,600 | 526.80 |
| 2019-03-22 | 542.7 | 555 | 539.1 | 555 | 33,579,900 | 555 |
| 2019-03-20 | 540 | 550.7 | 540 | 542.9 | 42,028,800 | 542.90 |
| 2019-03-19 | 544 | 545.3 | 540.9 | 540.9 | 21,505,100 | 540.90 |
| 2019-03-18 | 543.4 | 547.1 | 541.6 | 543.9 | 15,190,100 | 543.90 |
| 2019-03-15 | 541.3 | 547.9 | 540.6 | 542.9 | 29,788,400 | 542.90 |
| 2019-03-14 | 534.1 | 546.4 | 534.1 | 542.5 | 21,823,400 | 542.50 |
| 2019-03-13 | 541 | 543.5 | 527.5 | 532.2 | 16,868,600 | 532.20 |
| 2019-03-12 | 545.9 | 552.2 | 542.9 | 543.2 | 24,000,000 | 543.20 |
| 2019-03-11 | 532 | 545.8 | 531.2 | 543.6 | 20,078,300 | 543.60 |
| 2019-03-08 | 545.9 | 545.9 | 532.7 | 535.5 | 22,728,200 | 535.50 |
| 2019-03-07 | 535 | 544.9 | 534.2 | 543.2 | 23,471,100 | 543.20 |
| 2019-03-06 | 537.9 | 541.6 | 534.7 | 537.2 | 19,497,700 | 537.20 |
| 2019-03-05 | 531 | 539 | 526.2 | 537.5 | 21,586,600 | 537.50 |
| 2019-03-04 | 527.2 | 534 | 524.9 | 533.5 | 20,762,400 | 533.50 |
| 2019-03-01 | 520.7 | 525.4 | 518.7 | 524.5 | 36,122,700 | 524.50 |
| 2019-02-28 | 529.7 | 533.3 | 520.1 | 520.7 | 39,557,700 | 520.70 |
| 2019-02-27 | 527.1 | 533.4 | 525.9 | 530.4 | 23,417,800 | 530.40 |
| 2019-02-26 | 532.9 | 533.5 | 522.2 | 529.5 | 22,103,300 | 529.50 |
| 2019-02-25 | 545 | 548.5 | 532.4 | 536.2 | 22,794,300 | 536.20 |
| 2019-02-22 | 548 | 550.2 | 541.3 | 542.8 | 24,360,900 | 542.80 |
| 2019-02-21 | 567.2 | 568.3 | 552 | 552.6 | 26,104,700 | 552.60 |
| 2019-02-20 | 575 | 576.8 | 567.5 | 568.4 | 21,645,700 | 568.40 |
| 2019-02-19 | 571.8 | 582.1 | 567.5 | 579.3 | 12,743,900 | 579.30 |
| 2019-02-18 | 555.4 | 574.5 | 554.7 | 573.9 | 16,833,100 | 573.90 |
| 2019-02-15 | 555 | 558.1 | 545.2 | 545.4 | 14,158,900 | 545.40 |
| 2019-02-14 | 564.2 | 565.5 | 548.2 | 554 | 22,150,400 | 554 |
| 2019-02-13 | 538.6 | 547.6 | 533.4 | 544.2 | 25,845,200 | 544.20 |
| 2019-02-12 | 517.5 | 533 | 515.7 | 530 | 42,243,200 | 530 |
| 2019-02-08 | 564.5 | 595.5 | 550 | 557.5 | 26,659,100 | 557.50 |
| 2019-02-07 | 588.1 | 590.2 | 568.7 | 571 | 9,933,800 | 571 |
| 2019-02-06 | 583.6 | 588.6 | 577.1 | 587.4 | 13,195,100 | 587.40 |
| 2019-02-05 | 595.4 | 596 | 582 | 583.6 | 10,295,500 | 583.60 |
| 2019-02-04 | 584.1 | 596.5 | 584 | 595.4 | 12,893,100 | 595.40 |
| 2019-02-01 | 588.1 | 591.7 | 583.3 | 583.9 | 8,843,400 | 583.90 |
| 2019-01-31 | 586.4 | 595.5 | 579.2 | 593.4 | 16,936,000 | 593.40 |
| 2019-01-30 | 581.1 | 587.1 | 575.1 | 575.9 | 14,805,400 | 575.90 |
| 2019-01-29 | 576 | 579.7 | 569 | 571.1 | 12,932,000 | 571.10 |
| 2019-01-28 | 578 | 591.2 | 576.8 | 581.7 | 15,321,400 | 581.70 |
| 2019-01-25 | 570 | 587.3 | 569.9 | 584.8 | 20,195,000 | 584.80 |
| 2019-01-24 | 557.5 | 567.6 | 555.9 | 564.2 | 21,216,000 | 564.20 |
| 2019-01-23 | 578.6 | 580.3 | 567.2 | 567.3 | 16,507,700 | 567.30 |
| 2019-01-22 | 601.8 | 604.7 | 586.8 | 587.6 | 10,444,300 | 587.60 |
| 2019-01-21 | 592.3 | 612.3 | 592.3 | 606.5 | 12,123,600 | 606.50 |
| 2019-01-18 | 587.8 | 589.9 | 582.5 | 582.5 | 9,791,200 | 582.50 |
| 2019-01-17 | 583.4 | 591.5 | 575 | 582.9 | 11,078,000 | 582.90 |
| 2019-01-16 | 605 | 605.8 | 580 | 583.4 | 11,621,500 | 583.40 |
| 2019-01-15 | 595 | 607.2 | 591.1 | 605.5 | 15,157,800 | 605.50 |
| 2019-01-11 | 594.3 | 598.7 | 588.4 | 596.6 | 12,562,600 | 596.60 |
| 2019-01-10 | 619.4 | 622.9 | 592.3 | 594.3 | 14,482,600 | 594.30 |
| 2019-01-09 | 621.3 | 622.8 | 602.9 | 611.8 | 15,455,600 | 611.80 |
| 2019-01-08 | 595.2 | 613.8 | 589.3 | 605.3 | 16,995,400 | 605.30 |
| 2019-01-07 | 601 | 603.2 | 584.4 | 586.1 | 13,233,300 | 586.10 |
| 2019-01-04 | 572 | 581.4 | 564.8 | 579.7 | 12,811,500 | 579.70 |
分割・併合履歴 ： なし
