5411 JFE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 | 1,410 | 1,415 | 1,395 | 1,411 | 1,702,900 | 1,411 |
| 2019-12-27 | 1,410 | 1,419 | 1,400 | 1,414 | 1,619,800 | 1,414 |
| 2019-12-26 | 1,390 | 1,405 | 1,387 | 1,402 | 1,667,000 | 1,402 |
| 2019-12-25 | 1,412 | 1,413 | 1,390 | 1,392 | 1,593,300 | 1,392 |
| 2019-12-24 | 1,438 | 1,439 | 1,411 | 1,416 | 1,623,300 | 1,416 |
| 2019-12-23 | 1,443 | 1,443 | 1,419 | 1,427 | 1,930,900 | 1,427 |
| 2019-12-20 | 1,464 | 1,468 | 1,443 | 1,445 | 2,860,900 | 1,445 |
| 2019-12-19 | 1,475 | 1,483 | 1,455 | 1,459 | 2,580,500 | 1,459 |
| 2019-12-18 | 1,499 | 1,501 | 1,482 | 1,483 | 2,615,700 | 1,483 |
| 2019-12-17 | 1,507 | 1,513 | 1,490 | 1,500 | 2,446,600 | 1,500 |
| 2019-12-16 | 1,526 | 1,533 | 1,496 | 1,505 | 2,626,000 | 1,505 |
| 2019-12-13 | 1,519 | 1,535 | 1,501 | 1,518 | 4,784,000 | 1,518 |
| 2019-12-12 | 1,498 | 1,499 | 1,472 | 1,473 | 2,607,700 | 1,473 |
| 2019-12-11 | 1,476 | 1,494 | 1,474 | 1,485 | 2,486,100 | 1,485 |
| 2019-12-10 | 1,494 | 1,494 | 1,469 | 1,472 | 2,486,300 | 1,472 |
| 2019-12-09 | 1,479 | 1,500 | 1,465 | 1,493 | 3,768,900 | 1,493 |
| 2019-12-06 | 1,500 | 1,507 | 1,458 | 1,462 | 5,067,900 | 1,462 |
| 2019-12-05 | 1,410 | 1,462 | 1,408 | 1,447 | 6,435,300 | 1,447 |
| 2019-12-04 | 1,379 | 1,384 | 1,373 | 1,375 | 2,215,900 | 1,375 |
| 2019-12-03 | 1,382 | 1,402 | 1,375 | 1,402 | 2,974,800 | 1,402 |
| 2019-12-02 | 1,386 | 1,417 | 1,382 | 1,412 | 2,713,400 | 1,412 |
| 2019-11-29 | 1,401 | 1,419 | 1,389 | 1,395 | 4,474,300 | 1,395 |
| 2019-11-28 | 1,394 | 1,427 | 1,393 | 1,401 | 4,696,500 | 1,401 |
| 2019-11-27 | 1,368 | 1,393 | 1,368 | 1,386 | 2,884,800 | 1,386 |
| 2019-11-26 | 1,392 | 1,402 | 1,365 | 1,376 | 5,790,400 | 1,376 |
| 2019-11-25 | 1,305 | 1,346 | 1,301 | 1,342 | 3,763,300 | 1,342 |
| 2019-11-22 | 1,275 | 1,301 | 1,273 | 1,288 | 2,115,100 | 1,288 |
| 2019-11-21 | 1,281 | 1,285 | 1,264 | 1,282 | 2,330,300 | 1,282 |
| 2019-11-20 | 1,288 | 1,301 | 1,286 | 1,291 | 1,934,700 | 1,291 |
| 2019-11-19 | 1,298 | 1,311 | 1,282 | 1,300 | 2,184,000 | 1,300 |
| 2019-11-18 | 1,324 | 1,326 | 1,294 | 1,303 | 3,182,000 | 1,303 |
| 2019-11-15 | 1,323 | 1,356 | 1,319 | 1,331 | 2,925,700 | 1,331 |
| 2019-11-14 | 1,341 | 1,346 | 1,313 | 1,315 | 3,630,700 | 1,315 |
| 2019-11-13 | 1,380 | 1,395 | 1,342 | 1,344 | 4,612,600 | 1,344 |
| 2019-11-12 | 1,396 | 1,417 | 1,382 | 1,416 | 2,907,700 | 1,416 |
| 2019-11-11 | 1,413 | 1,413 | 1,394 | 1,402 | 1,711,100 | 1,402 |
| 2019-11-08 | 1,406 | 1,407 | 1,392 | 1,403 | 2,929,300 | 1,403 |
| 2019-11-07 | 1,390 | 1,394 | 1,373 | 1,384 | 2,794,800 | 1,384 |
| 2019-11-06 | 1,386 | 1,410 | 1,381 | 1,409 | 2,823,600 | 1,409 |
| 2019-11-05 | 1,380 | 1,390 | 1,356 | 1,374 | 3,238,000 | 1,374 |
| 2019-11-01 | 1,340 | 1,350 | 1,332 | 1,350 | 2,164,800 | 1,350 |
| 2019-10-31 | 1,339 | 1,367 | 1,333 | 1,367 | 2,289,200 | 1,367 |
| 2019-10-30 | 1,380.5 | 1,383 | 1,338.5 | 1,351 | 4,127,100 | 1,351 |
| 2019-10-29 | 1,373 | 1,387.5 | 1,369 | 1,387.5 | 2,949,400 | 1,387.50 |
| 2019-10-28 | 1,373 | 1,376 | 1,359 | 1,362.5 | 1,559,500 | 1,362.50 |
| 2019-10-25 | 1,368.5 | 1,373.5 | 1,346.5 | 1,360.5 | 2,239,700 | 1,360.50 |
| 2019-10-24 | 1,366 | 1,369.5 | 1,355 | 1,366.5 | 2,286,900 | 1,366.50 |
| 2019-10-23 | 1,362 | 1,368 | 1,336.5 | 1,355 | 3,778,700 | 1,355 |
| 2019-10-21 | 1,317.5 | 1,338.5 | 1,312.5 | 1,334.5 | 2,568,400 | 1,334.50 |
| 2019-10-18 | 1,305 | 1,320.5 | 1,300 | 1,307 | 1,994,400 | 1,307 |
| 2019-10-17 | 1,311 | 1,312.5 | 1,288.5 | 1,301.5 | 2,975,300 | 1,301.50 |
| 2019-10-16 | 1,353 | 1,354.5 | 1,313.5 | 1,321.5 | 3,101,100 | 1,321.50 |
| 2019-10-15 | 1,348 | 1,364.5 | 1,329.5 | 1,332 | 2,389,600 | 1,332 |
| 2019-10-11 | 1,313.5 | 1,328 | 1,308.5 | 1,325 | 3,706,900 | 1,325 |
| 2019-10-10 | 1,267 | 1,292 | 1,258.5 | 1,291 | 2,017,200 | 1,291 |
| 2019-10-09 | 1,278 | 1,282 | 1,267 | 1,271.5 | 2,425,100 | 1,271.50 |
| 2019-10-08 | 1,293.5 | 1,310.5 | 1,291 | 1,296.5 | 1,916,500 | 1,296.50 |
| 2019-10-07 | 1,289.5 | 1,297 | 1,275 | 1,286 | 1,500,100 | 1,286 |
| 2019-10-04 | 1,280 | 1,284 | 1,271.5 | 1,282 | 1,717,700 | 1,282 |
| 2019-10-03 | 1,292 | 1,295 | 1,276.5 | 1,284.5 | 3,135,000 | 1,284.50 |
| 2019-10-02 | 1,319 | 1,325.5 | 1,310 | 1,322 | 2,463,500 | 1,322 |
| 2019-10-01 | 1,299.5 | 1,342 | 1,295 | 1,338 | 3,447,100 | 1,338 |
| 2019-09-30 | 1,304 | 1,318 | 1,295 | 1,300 | 2,542,200 | 1,300 |
| 2019-09-27 | 1,327 | 1,332 | 1,297.5 | 1,310 | 4,678,300 | 1,310 |
| 2019-09-26 | 1,357 | 1,378.5 | 1,353.5 | 1,356.5 | 5,929,900 | 1,356.50 |
| 2019-09-25 | 1,289.5 | 1,316 | 1,280.5 | 1,307 | 3,048,400 | 1,307 |
| 2019-09-24 | 1,309 | 1,322.5 | 1,288.5 | 1,302 | 3,971,700 | 1,302 |
| 2019-09-20 | 1,316 | 1,325 | 1,295 | 1,299.5 | 4,923,300 | 1,299.50 |
| 2019-09-19 | 1,310 | 1,329 | 1,303.5 | 1,318.5 | 4,776,800 | 1,318.50 |
| 2019-09-18 | 1,341 | 1,346.5 | 1,313 | 1,318.5 | 4,977,600 | 1,318.50 |
| 2019-09-17 | 1,382 | 1,393.5 | 1,371.5 | 1,383 | 2,493,000 | 1,383 |
| 2019-09-13 | 1,378.5 | 1,392 | 1,363.5 | 1,388.5 | 3,195,000 | 1,388.50 |
| 2019-09-12 | 1,391.5 | 1,397 | 1,368.5 | 1,375.5 | 3,298,600 | 1,375.50 |
| 2019-09-11 | 1,365 | 1,385 | 1,357.5 | 1,383.5 | 4,086,200 | 1,383.50 |
| 2019-09-10 | 1,304.5 | 1,335.5 | 1,299.5 | 1,335.5 | 4,300,900 | 1,335.50 |
| 2019-09-09 | 1,272 | 1,281 | 1,264 | 1,281 | 1,792,200 | 1,281 |
| 2019-09-06 | 1,285 | 1,288.5 | 1,267 | 1,271 | 2,388,900 | 1,271 |
| 2019-09-05 | 1,238.5 | 1,280.5 | 1,236.5 | 1,275.5 | 4,726,900 | 1,275.50 |
| 2019-09-04 | 1,254.5 | 1,254.5 | 1,234 | 1,235.5 | 2,683,700 | 1,235.50 |
| 2019-09-03 | 1,239 | 1,267 | 1,237.5 | 1,255 | 2,032,200 | 1,255 |
| 2019-09-02 | 1,243.5 | 1,255 | 1,237.5 | 1,244.5 | 2,243,900 | 1,244.50 |
| 2019-08-30 | 1,229 | 1,244 | 1,221.5 | 1,243.5 | 2,808,900 | 1,243.50 |
| 2019-08-29 | 1,211.5 | 1,216 | 1,203 | 1,214.5 | 2,842,300 | 1,214.50 |
| 2019-08-28 | 1,199 | 1,207 | 1,189 | 1,199.5 | 2,585,900 | 1,199.50 |
| 2019-08-27 | 1,215.5 | 1,220.5 | 1,211 | 1,214.5 | 2,127,800 | 1,214.50 |
| 2019-08-26 | 1,200 | 1,215 | 1,185 | 1,211.5 | 3,202,900 | 1,211.50 |
| 2019-08-23 | 1,224.5 | 1,253 | 1,220 | 1,236.5 | 3,109,300 | 1,236.50 |
| 2019-08-22 | 1,213.5 | 1,218.5 | 1,207 | 1,214.5 | 2,251,600 | 1,214.50 |
| 2019-08-21 | 1,221 | 1,223 | 1,209 | 1,212.5 | 2,740,100 | 1,212.50 |
| 2019-08-20 | 1,229.5 | 1,239 | 1,225.5 | 1,235 | 2,048,500 | 1,235 |
| 2019-08-19 | 1,222 | 1,233 | 1,219.5 | 1,227.5 | 2,456,900 | 1,227.50 |
| 2019-08-16 | 1,190.5 | 1,215 | 1,185 | 1,212 | 2,134,400 | 1,212 |
| 2019-08-15 | 1,188 | 1,206.5 | 1,167.5 | 1,206.5 | 3,382,700 | 1,206.50 |
| 2019-08-14 | 1,236 | 1,243 | 1,209.5 | 1,218 | 4,652,300 | 1,218 |
| 2019-08-13 | 1,235 | 1,244.5 | 1,213 | 1,213.5 | 5,873,700 | 1,213.50 |
| 2019-08-09 | 1,287.5 | 1,300 | 1,277.5 | 1,294.5 | 2,366,400 | 1,294.50 |
| 2019-08-08 | 1,280 | 1,291.5 | 1,262.5 | 1,284.5 | 3,976,900 | 1,284.50 |
| 2019-08-07 | 1,299 | 1,301 | 1,270 | 1,283 | 4,064,200 | 1,283 |
| 2019-08-06 | 1,249 | 1,314.5 | 1,237 | 1,314 | 5,007,700 | 1,314 |
| 2019-08-05 | 1,312.5 | 1,318 | 1,275.5 | 1,284 | 5,123,000 | 1,284 |
| 2019-08-02 | 1,390 | 1,391 | 1,326 | 1,330 | 7,379,700 | 1,330 |
| 2019-08-01 | 1,431 | 1,433 | 1,416.5 | 1,429 | 3,206,700 | 1,429 |
| 2019-07-31 | 1,446 | 1,451 | 1,440 | 1,447.5 | 3,293,100 | 1,447.50 |
| 2019-07-30 | 1,463 | 1,478 | 1,451 | 1,456 | 2,503,200 | 1,456 |
| 2019-07-29 | 1,469 | 1,469.5 | 1,443.5 | 1,456 | 3,408,800 | 1,456 |
| 2019-07-26 | 1,481.5 | 1,481.5 | 1,468.5 | 1,477 | 3,336,800 | 1,477 |
| 2019-07-25 | 1,506.5 | 1,506.5 | 1,486 | 1,493 | 3,326,800 | 1,493 |
| 2019-07-24 | 1,512 | 1,522.5 | 1,501 | 1,504.5 | 3,240,600 | 1,504.50 |
| 2019-07-23 | 1,491.5 | 1,526 | 1,484 | 1,521 | 1,924,000 | 1,521 |
| 2019-07-22 | 1,521.5 | 1,528.5 | 1,502.5 | 1,517.5 | 2,956,600 | 1,517.50 |
| 2019-07-19 | 1,496.5 | 1,526 | 1,489.5 | 1,517.5 | 2,198,200 | 1,517.50 |
| 2019-07-18 | 1,521.5 | 1,522.5 | 1,486 | 1,491.5 | 2,815,000 | 1,491.50 |
| 2019-07-17 | 1,518 | 1,537 | 1,518 | 1,520.5 | 1,993,100 | 1,520.50 |
| 2019-07-16 | 1,529 | 1,535 | 1,515.5 | 1,525 | 2,044,200 | 1,525 |
| 2019-07-12 | 1,528 | 1,530 | 1,517.5 | 1,527 | 1,987,900 | 1,527 |
| 2019-07-11 | 1,516 | 1,525.5 | 1,511 | 1,523.5 | 2,478,300 | 1,523.50 |
| 2019-07-10 | 1,533 | 1,534.5 | 1,516 | 1,523.5 | 3,054,600 | 1,523.50 |
| 2019-07-09 | 1,570.5 | 1,574 | 1,534.5 | 1,546.5 | 3,600,300 | 1,546.50 |
| 2019-07-08 | 1,590 | 1,590 | 1,569.5 | 1,576 | 2,102,000 | 1,576 |
| 2019-07-05 | 1,596 | 1,604.5 | 1,591 | 1,592 | 1,393,800 | 1,592 |
| 2019-07-04 | 1,585.5 | 1,593.5 | 1,578 | 1,587 | 1,509,500 | 1,587 |
| 2019-07-03 | 1,596 | 1,596 | 1,574 | 1,586.5 | 2,194,800 | 1,586.50 |
| 2019-07-02 | 1,595.5 | 1,607.5 | 1,591 | 1,606.5 | 1,620,400 | 1,606.50 |
| 2019-07-01 | 1,618.5 | 1,620.5 | 1,593.5 | 1,604 | 2,935,800 | 1,604 |
| 2019-06-28 | 1,592 | 1,595 | 1,567 | 1,582.5 | 3,092,600 | 1,582.50 |
| 2019-06-27 | 1,585 | 1,601 | 1,579 | 1,600 | 2,729,500 | 1,600 |
| 2019-06-26 | 1,585 | 1,587.5 | 1,560.5 | 1,569 | 2,474,900 | 1,569 |
| 2019-06-25 | 1,574 | 1,589.5 | 1,568 | 1,572 | 4,616,200 | 1,572 |
| 2019-06-24 | 1,551 | 1,566 | 1,548.5 | 1,560 | 3,155,800 | 1,560 |
| 2019-06-21 | 1,532.5 | 1,550.5 | 1,524 | 1,540 | 6,005,000 | 1,540 |
| 2019-06-20 | 1,541 | 1,541.5 | 1,513 | 1,534 | 2,704,800 | 1,534 |
| 2019-06-19 | 1,511 | 1,540.5 | 1,511 | 1,529.5 | 3,382,000 | 1,529.50 |
| 2019-06-18 | 1,505.5 | 1,515 | 1,483.5 | 1,489.5 | 3,132,300 | 1,489.50 |
| 2019-06-17 | 1,509.5 | 1,525.5 | 1,506 | 1,510 | 2,167,600 | 1,510 |
| 2019-06-14 | 1,531.5 | 1,535 | 1,522 | 1,528 | 1,880,800 | 1,528 |
| 2019-06-13 | 1,537 | 1,544 | 1,509.5 | 1,527.5 | 2,295,400 | 1,527.50 |
| 2019-06-12 | 1,533.5 | 1,556 | 1,523 | 1,545.5 | 2,192,800 | 1,545.50 |
| 2019-06-11 | 1,517 | 1,549 | 1,514.5 | 1,541.5 | 2,921,900 | 1,541.50 |
| 2019-06-10 | 1,525.5 | 1,536 | 1,508 | 1,516.5 | 2,306,500 | 1,516.50 |
| 2019-06-07 | 1,504 | 1,517.5 | 1,495.5 | 1,508.5 | 2,303,900 | 1,508.50 |
| 2019-06-06 | 1,510 | 1,516 | 1,501 | 1,503 | 3,094,000 | 1,503 |
| 2019-06-05 | 1,536 | 1,537.5 | 1,508.5 | 1,534 | 2,895,900 | 1,534 |
| 2019-06-04 | 1,475.5 | 1,517 | 1,475 | 1,510 | 4,010,600 | 1,510 |
| 2019-06-03 | 1,490 | 1,493.5 | 1,462 | 1,466.5 | 3,661,900 | 1,466.50 |
| 2019-05-31 | 1,522 | 1,525 | 1,506.5 | 1,508 | 2,594,800 | 1,508 |
| 2019-05-30 | 1,514.5 | 1,542 | 1,508.5 | 1,539 | 3,194,500 | 1,539 |
| 2019-05-29 | 1,539.5 | 1,542.5 | 1,513 | 1,522 | 3,462,400 | 1,522 |
| 2019-05-28 | 1,555 | 1,568 | 1,549 | 1,554.5 | 2,543,500 | 1,554.50 |
| 2019-05-27 | 1,562 | 1,572.5 | 1,553 | 1,557 | 1,569,700 | 1,557 |
| 2019-05-24 | 1,540 | 1,564.5 | 1,531.5 | 1,559.5 | 3,253,000 | 1,559.50 |
| 2019-05-23 | 1,584.5 | 1,597 | 1,550.5 | 1,550.5 | 4,087,200 | 1,550.50 |
| 2019-05-22 | 1,615.5 | 1,626 | 1,594.5 | 1,594.5 | 2,915,300 | 1,594.50 |
| 2019-05-21 | 1,595 | 1,606 | 1,578.5 | 1,602.5 | 4,531,200 | 1,602.50 |
| 2019-05-20 | 1,634.5 | 1,637 | 1,583 | 1,587 | 4,505,700 | 1,587 |
| 2019-05-17 | 1,646 | 1,655.5 | 1,630 | 1,633 | 4,980,900 | 1,633 |
| 2019-05-16 | 1,668.5 | 1,669.5 | 1,627.5 | 1,651 | 3,676,600 | 1,651 |
| 2019-05-15 | 1,639 | 1,673.5 | 1,636.5 | 1,670.5 | 7,733,300 | 1,670.50 |
| 2019-05-14 | 1,706 | 1,746 | 1,693.5 | 1,744 | 3,554,000 | 1,744 |
| 2019-05-13 | 1,757 | 1,765 | 1,740 | 1,757.5 | 2,522,600 | 1,757.50 |
| 2019-05-10 | 1,793 | 1,804.5 | 1,756.5 | 1,776.5 | 3,527,800 | 1,776.50 |
| 2019-05-09 | 1,804.5 | 1,804.5 | 1,776 | 1,786.5 | 3,952,000 | 1,786.50 |
| 2019-05-08 | 1,836.5 | 1,845.5 | 1,817.5 | 1,834 | 3,100,000 | 1,834 |
| 2019-05-07 | 1,904.5 | 1,908.5 | 1,862 | 1,869.5 | 3,382,600 | 1,869.50 |
| 2019-04-26 | 1,894.5 | 1,912.5 | 1,880.5 | 1,905 | 2,384,900 | 1,905 |
| 2019-04-25 | 1,918 | 1,919 | 1,894 | 1,916 | 1,839,000 | 1,916 |
| 2019-04-24 | 1,949 | 1,952 | 1,908 | 1,916 | 2,606,900 | 1,916 |
| 2019-04-23 | 1,938.5 | 1,963.5 | 1,938 | 1,948.5 | 1,686,800 | 1,948.50 |
| 2019-04-22 | 1,950 | 1,955.5 | 1,939.5 | 1,948.5 | 1,716,500 | 1,948.50 |
| 2019-04-19 | 1,963.5 | 1,969.5 | 1,945 | 1,958.5 | 1,349,800 | 1,958.50 |
| 2019-04-18 | 1,975.5 | 1,978 | 1,948 | 1,954.5 | 1,738,300 | 1,954.50 |
| 2019-04-17 | 1,971.5 | 1,974 | 1,957.5 | 1,966.5 | 2,058,000 | 1,966.50 |
| 2019-04-16 | 1,964.5 | 1,979 | 1,955 | 1,958.5 | 1,912,600 | 1,958.50 |
| 2019-04-15 | 1,967.5 | 1,979 | 1,956.5 | 1,967.5 | 2,330,200 | 1,967.50 |
| 2019-04-12 | 1,951.5 | 1,952 | 1,923.5 | 1,935 | 2,305,400 | 1,935 |
| 2019-04-11 | 1,936.5 | 1,946 | 1,921 | 1,941 | 1,912,800 | 1,941 |
| 2019-04-10 | 1,934.5 | 1,954.5 | 1,929 | 1,954 | 1,321,200 | 1,954 |
| 2019-04-09 | 1,954.5 | 1,966.5 | 1,950 | 1,965.5 | 1,557,800 | 1,965.50 |
| 2019-04-08 | 1,992 | 1,992.5 | 1,959.5 | 1,962 | 1,986,200 | 1,962 |
| 2019-04-05 | 1,960 | 1,985.5 | 1,957 | 1,985 | 1,741,000 | 1,985 |
| 2019-04-04 | 1,978 | 1,992.5 | 1,964 | 1,975 | 2,209,700 | 1,975 |
| 2019-04-03 | 1,970 | 1,981 | 1,947 | 1,974.5 | 2,634,100 | 1,974.50 |
| 2019-04-02 | 1,967.5 | 1,990.5 | 1,961.5 | 1,965 | 2,961,200 | 1,965 |
| 2019-04-01 | 1,907 | 1,961.5 | 1,903 | 1,943 | 5,026,700 | 1,943 |
| 2019-03-29 | 1,877 | 1,883.5 | 1,863.5 | 1,878.5 | 1,658,100 | 1,878.50 |
| 2019-03-28 | 1,858 | 1,875 | 1,843.5 | 1,868.5 | 3,171,700 | 1,868.50 |
| 2019-03-27 | 1,900 | 1,902 | 1,869 | 1,887 | 2,611,300 | 1,887 |
| 2019-03-26 | 1,919 | 1,939 | 1,901.5 | 1,932.5 | 4,155,300 | 1,932.50 |
| 2019-03-25 | 1,917 | 1,917.5 | 1,882.5 | 1,896 | 3,760,800 | 1,896 |
| 2019-03-22 | 1,968.5 | 1,970 | 1,947.5 | 1,953.5 | 2,988,400 | 1,953.50 |
| 2019-03-20 | 1,965 | 1,973 | 1,952.5 | 1,966 | 1,956,600 | 1,966 |
| 2019-03-19 | 1,962.5 | 1,975 | 1,955 | 1,958.5 | 2,184,000 | 1,958.50 |
| 2019-03-18 | 1,949 | 1,962.5 | 1,934 | 1,947.5 | 1,625,100 | 1,947.50 |
| 2019-03-15 | 1,914.5 | 1,949 | 1,910.5 | 1,938.5 | 3,546,900 | 1,938.50 |
| 2019-03-14 | 1,936 | 1,967 | 1,921.5 | 1,921.5 | 2,712,100 | 1,921.50 |
| 2019-03-13 | 1,900.5 | 1,932 | 1,897.5 | 1,915 | 2,382,900 | 1,915 |
| 2019-03-12 | 1,877.5 | 1,925.5 | 1,872.5 | 1,909.5 | 3,103,400 | 1,909.50 |
| 2019-03-11 | 1,845.5 | 1,865 | 1,841 | 1,860 | 1,920,600 | 1,860 |
| 2019-03-08 | 1,868.5 | 1,877.5 | 1,844 | 1,848.5 | 2,742,800 | 1,848.50 |
| 2019-03-07 | 1,891 | 1,899.5 | 1,878 | 1,886 | 2,059,300 | 1,886 |
| 2019-03-06 | 1,908 | 1,916 | 1,894.5 | 1,906 | 1,592,200 | 1,906 |
| 2019-03-05 | 1,911.5 | 1,922 | 1,887.5 | 1,900 | 2,830,000 | 1,900 |
| 2019-03-04 | 1,922 | 1,936 | 1,912.5 | 1,924 | 1,661,400 | 1,924 |
| 2019-03-01 | 1,921 | 1,922 | 1,894 | 1,901 | 3,574,800 | 1,901 |
| 2019-02-28 | 1,948.5 | 1,956 | 1,938.5 | 1,941.5 | 2,413,200 | 1,941.50 |
| 2019-02-27 | 1,943 | 1,970 | 1,942.5 | 1,958.5 | 2,544,700 | 1,958.50 |
| 2019-02-26 | 1,954 | 1,968 | 1,941.5 | 1,946.5 | 1,710,200 | 1,946.50 |
| 2019-02-25 | 1,946 | 1,952 | 1,938.5 | 1,941 | 1,449,900 | 1,941 |
| 2019-02-22 | 1,933 | 1,937.5 | 1,908 | 1,924.5 | 2,652,600 | 1,924.50 |
| 2019-02-21 | 1,946 | 1,950 | 1,924.5 | 1,945.5 | 2,092,400 | 1,945.50 |
| 2019-02-20 | 1,953 | 1,971.5 | 1,930 | 1,934.5 | 3,152,700 | 1,934.50 |
| 2019-02-19 | 1,946.5 | 1,951.5 | 1,929 | 1,940 | 2,141,200 | 1,940 |
| 2019-02-18 | 1,942 | 1,955 | 1,935.5 | 1,944 | 2,395,200 | 1,944 |
| 2019-02-15 | 1,925 | 1,925 | 1,897.5 | 1,903 | 1,890,700 | 1,903 |
| 2019-02-14 | 1,922.5 | 1,951.5 | 1,922.5 | 1,926.5 | 3,183,000 | 1,926.50 |
| 2019-02-13 | 1,925.5 | 1,930 | 1,893.5 | 1,910.5 | 2,461,400 | 1,910.50 |
| 2019-02-12 | 1,879.5 | 1,926.5 | 1,868 | 1,909 | 2,837,100 | 1,909 |
| 2019-02-08 | 1,887.5 | 1,891.5 | 1,866.5 | 1,870 | 2,834,100 | 1,870 |
| 2019-02-07 | 1,940 | 1,945 | 1,905.5 | 1,919 | 2,580,300 | 1,919 |
| 2019-02-06 | 1,930.5 | 1,976 | 1,930.5 | 1,932.5 | 3,852,100 | 1,932.50 |
| 2019-02-05 | 1,940 | 1,947 | 1,906 | 1,916 | 2,737,700 | 1,916 |
| 2019-02-04 | 1,845.5 | 1,962.5 | 1,845.5 | 1,940 | 5,570,800 | 1,940 |
| 2019-02-01 | 1,900.5 | 1,900.5 | 1,856 | 1,864.5 | 3,135,400 | 1,864.50 |
| 2019-01-31 | 1,903 | 1,922 | 1,898 | 1,914.5 | 2,722,200 | 1,914.50 |
| 2019-01-30 | 1,891 | 1,903 | 1,874.5 | 1,875 | 2,222,400 | 1,875 |
| 2019-01-29 | 1,881 | 1,891.5 | 1,868.5 | 1,875.5 | 2,396,000 | 1,875.50 |
| 2019-01-28 | 1,896.5 | 1,898 | 1,863 | 1,870 | 2,559,600 | 1,870 |
| 2019-01-25 | 1,870.5 | 1,905 | 1,869.5 | 1,902.5 | 2,441,900 | 1,902.50 |
| 2019-01-24 | 1,858.5 | 1,879.5 | 1,843.5 | 1,875 | 1,546,300 | 1,875 |
| 2019-01-23 | 1,860 | 1,883 | 1,851 | 1,870 | 2,129,000 | 1,870 |
| 2019-01-22 | 1,932.5 | 1,937.5 | 1,881 | 1,887.5 | 2,539,300 | 1,887.50 |
| 2019-01-21 | 1,919 | 1,924 | 1,902.5 | 1,911 | 2,802,800 | 1,911 |
| 2019-01-18 | 1,875 | 1,875.5 | 1,850 | 1,867.5 | 2,095,300 | 1,867.50 |
| 2019-01-17 | 1,860 | 1,876.5 | 1,837 | 1,848.5 | 2,339,300 | 1,848.50 |
| 2019-01-16 | 1,865 | 1,871 | 1,815 | 1,826.5 | 2,737,200 | 1,826.50 |
| 2019-01-15 | 1,817.5 | 1,862 | 1,814.5 | 1,861.5 | 2,627,700 | 1,861.50 |
| 2019-01-11 | 1,818.5 | 1,829 | 1,800 | 1,820.5 | 2,629,200 | 1,820.50 |
| 2019-01-10 | 1,789 | 1,812 | 1,772.5 | 1,797.5 | 3,560,400 | 1,797.50 |
| 2019-01-09 | 1,810 | 1,816.5 | 1,781.5 | 1,804.5 | 2,301,800 | 1,804.50 |
| 2019-01-08 | 1,765 | 1,810 | 1,742 | 1,787 | 4,987,000 | 1,787 |
| 2019-01-07 | 1,772 | 1,823.5 | 1,761 | 1,796 | 3,640,300 | 1,796 |
| 2019-01-04 | 1,693.5 | 1,745 | 1,665 | 1,723 | 3,383,500 | 1,723 |
分割・併合履歴 ： なし
