6232 (株)ACSL 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 | 3,320 | 3,340 | 3,180 | 3,190 | 110,000 | 3,190 |
| 2019-12-27 | 3,290 | 3,330 | 3,260 | 3,310 | 193,300 | 3,310 |
| 2019-12-26 | 3,170 | 3,250 | 3,160 | 3,220 | 224,900 | 3,220 |
| 2019-12-25 | 3,040 | 3,135 | 3,015 | 3,125 | 182,600 | 3,125 |
| 2019-12-24 | 2,948 | 3,035 | 2,945 | 3,015 | 74,300 | 3,015 |
| 2019-12-23 | 3,100 | 3,135 | 2,928 | 2,949 | 194,600 | 2,949 |
| 2019-12-20 | 3,060 | 3,065 | 3,010 | 3,050 | 57,700 | 3,050 |
| 2019-12-19 | 3,075 | 3,100 | 3,025 | 3,055 | 70,900 | 3,055 |
| 2019-12-18 | 3,045 | 3,145 | 2,991 | 3,045 | 130,800 | 3,045 |
| 2019-12-17 | 3,000 | 3,080 | 2,987 | 3,080 | 131,700 | 3,080 |
| 2019-12-16 | 2,918 | 2,988 | 2,904 | 2,971 | 102,700 | 2,971 |
| 2019-12-13 | 2,859 | 2,900 | 2,850 | 2,899 | 117,200 | 2,899 |
| 2019-12-12 | 2,910 | 2,910 | 2,728 | 2,817 | 242,000 | 2,817 |
| 2019-12-11 | 2,850 | 2,920 | 2,829 | 2,841 | 221,000 | 2,841 |
| 2019-12-10 | 3,115 | 3,235 | 2,808 | 2,882 | 436,600 | 2,882 |
| 2019-12-09 | 2,974 | 3,100 | 2,970 | 3,100 | 126,500 | 3,100 |
| 2019-12-06 | 2,856 | 3,060 | 2,856 | 2,973 | 171,500 | 2,973 |
| 2019-12-05 | 2,988 | 2,988 | 2,841 | 2,885 | 138,700 | 2,885 |
| 2019-12-04 | 3,045 | 3,045 | 2,960 | 2,992 | 117,800 | 2,992 |
| 2019-12-03 | 3,070 | 3,095 | 3,015 | 3,085 | 64,600 | 3,085 |
| 2019-12-02 | 3,060 | 3,130 | 3,040 | 3,070 | 121,000 | 3,070 |
| 2019-11-29 | 3,060 | 3,060 | 2,992 | 3,020 | 82,200 | 3,020 |
| 2019-11-28 | 3,165 | 3,180 | 3,045 | 3,080 | 152,900 | 3,080 |
| 2019-11-27 | 3,085 | 3,135 | 3,010 | 3,135 | 139,300 | 3,135 |
| 2019-11-26 | 2,955 | 3,045 | 2,880 | 3,040 | 138,700 | 3,040 |
| 2019-11-25 | 2,900 | 2,939 | 2,885 | 2,929 | 94,100 | 2,929 |
| 2019-11-22 | 2,756 | 2,868 | 2,756 | 2,850 | 57,600 | 2,850 |
| 2019-11-21 | 2,730 | 2,808 | 2,715 | 2,805 | 49,500 | 2,805 |
| 2019-11-20 | 2,742 | 2,786 | 2,706 | 2,744 | 37,800 | 2,744 |
| 2019-11-19 | 2,807 | 2,813 | 2,723 | 2,770 | 65,700 | 2,770 |
| 2019-11-18 | 2,699 | 2,816 | 2,676 | 2,807 | 69,300 | 2,807 |
| 2019-11-15 | 2,709 | 2,717 | 2,633 | 2,676 | 128,400 | 2,676 |
| 2019-11-14 | 2,804 | 2,837 | 2,757 | 2,784 | 77,100 | 2,784 |
| 2019-11-13 | 2,725 | 2,735 | 2,671 | 2,735 | 87,100 | 2,735 |
| 2019-11-12 | 2,840 | 2,841 | 2,724 | 2,750 | 83,300 | 2,750 |
| 2019-11-11 | 2,896 | 2,932 | 2,829 | 2,834 | 81,800 | 2,834 |
| 2019-11-08 | 2,995 | 3,030 | 2,769 | 2,913 | 112,900 | 2,913 |
| 2019-11-07 | 3,000 | 3,045 | 2,969 | 3,020 | 27,000 | 3,020 |
| 2019-11-06 | 3,040 | 3,045 | 2,923 | 2,998 | 65,400 | 2,998 |
| 2019-11-05 | 3,140 | 3,145 | 3,025 | 3,050 | 46,600 | 3,050 |
| 2019-11-01 | 3,010 | 3,070 | 2,984 | 3,065 | 44,000 | 3,065 |
| 2019-10-31 | 3,050 | 3,075 | 2,985 | 3,020 | 51,600 | 3,020 |
| 2019-10-30 | 2,956 | 3,065 | 2,892 | 3,050 | 92,800 | 3,050 |
| 2019-10-29 | 2,849 | 2,980 | 2,803 | 2,975 | 118,900 | 2,975 |
| 2019-10-28 | 2,813 | 2,866 | 2,780 | 2,810 | 31,800 | 2,810 |
| 2019-10-25 | 2,789 | 2,840 | 2,748 | 2,839 | 36,700 | 2,839 |
| 2019-10-24 | 2,830 | 2,872 | 2,721 | 2,745 | 73,300 | 2,745 |
| 2019-10-23 | 2,883 | 2,888 | 2,815 | 2,827 | 45,900 | 2,827 |
| 2019-10-21 | 2,901 | 2,928 | 2,851 | 2,868 | 21,100 | 2,868 |
| 2019-10-18 | 2,821 | 2,929 | 2,811 | 2,925 | 37,900 | 2,925 |
| 2019-10-17 | 2,824 | 2,824 | 2,790 | 2,803 | 20,600 | 2,803 |
| 2019-10-16 | 2,890 | 2,902 | 2,789 | 2,818 | 61,900 | 2,818 |
| 2019-10-15 | 2,862 | 2,928 | 2,850 | 2,923 | 19,000 | 2,923 |
| 2019-10-11 | 2,971 | 2,971 | 2,842 | 2,848 | 77,600 | 2,848 |
| 2019-10-10 | 3,020 | 3,020 | 2,970 | 2,992 | 31,600 | 2,992 |
| 2019-10-09 | 3,100 | 3,100 | 3,010 | 3,030 | 47,000 | 3,030 |
| 2019-10-08 | 3,075 | 3,125 | 3,065 | 3,065 | 46,700 | 3,065 |
| 2019-10-07 | 3,175 | 3,175 | 3,080 | 3,095 | 37,300 | 3,095 |
| 2019-10-04 | 3,225 | 3,225 | 3,110 | 3,160 | 41,700 | 3,160 |
| 2019-10-03 | 3,270 | 3,270 | 3,200 | 3,200 | 75,800 | 3,200 |
| 2019-10-02 | 3,260 | 3,300 | 3,220 | 3,300 | 54,200 | 3,300 |
| 2019-10-01 | 3,285 | 3,290 | 3,205 | 3,275 | 64,000 | 3,275 |
| 2019-09-30 | 3,170 | 3,280 | 3,115 | 3,255 | 83,500 | 3,255 |
| 2019-09-27 | 3,135 | 3,200 | 3,050 | 3,100 | 54,600 | 3,100 |
| 2019-09-26 | 3,280 | 3,280 | 3,150 | 3,150 | 77,900 | 3,150 |
| 2019-09-25 | 3,090 | 3,220 | 3,050 | 3,180 | 49,200 | 3,180 |
| 2019-09-24 | 3,210 | 3,350 | 3,120 | 3,120 | 152,100 | 3,120 |
| 2019-09-20 | 2,975 | 3,340 | 2,970 | 3,210 | 338,100 | 3,210 |
| 2019-09-19 | 2,869 | 2,977 | 2,853 | 2,975 | 116,500 | 2,975 |
| 2019-09-18 | 2,870 | 2,960 | 2,802 | 2,803 | 116,100 | 2,803 |
| 2019-09-17 | 2,799 | 2,938 | 2,781 | 2,838 | 85,300 | 2,838 |
| 2019-09-13 | 2,819 | 2,819 | 2,720 | 2,745 | 54,700 | 2,745 |
| 2019-09-12 | 2,674 | 2,744 | 2,650 | 2,719 | 57,600 | 2,719 |
| 2019-09-11 | 2,601 | 2,617 | 2,551 | 2,593 | 32,100 | 2,593 |
| 2019-09-10 | 2,689 | 2,703 | 2,607 | 2,610 | 23,900 | 2,610 |
| 2019-09-09 | 2,600 | 2,692 | 2,585 | 2,664 | 59,900 | 2,664 |
| 2019-09-06 | 2,584 | 2,640 | 2,584 | 2,598 | 25,600 | 2,598 |
| 2019-09-05 | 2,629 | 2,670 | 2,570 | 2,584 | 65,400 | 2,584 |
| 2019-09-04 | 2,660 | 2,689 | 2,610 | 2,635 | 40,000 | 2,635 |
| 2019-09-03 | 2,880 | 2,890 | 2,654 | 2,669 | 142,800 | 2,669 |
| 2019-09-02 | 2,951 | 2,951 | 2,847 | 2,885 | 39,100 | 2,885 |
| 2019-08-30 | 2,916 | 2,984 | 2,900 | 2,956 | 31,600 | 2,956 |
| 2019-08-29 | 2,960 | 2,980 | 2,900 | 2,916 | 22,700 | 2,916 |
| 2019-08-28 | 2,946 | 3,000 | 2,913 | 2,955 | 29,200 | 2,955 |
| 2019-08-27 | 2,990 | 3,060 | 2,968 | 2,968 | 18,400 | 2,968 |
| 2019-08-26 | 3,030 | 3,040 | 2,940 | 2,987 | 42,600 | 2,987 |
| 2019-08-23 | 3,075 | 3,080 | 3,040 | 3,060 | 24,700 | 3,060 |
| 2019-08-22 | 3,105 | 3,150 | 3,070 | 3,080 | 55,500 | 3,080 |
| 2019-08-21 | 3,000 | 3,020 | 2,985 | 3,020 | 22,400 | 3,020 |
| 2019-08-20 | 3,035 | 3,080 | 3,000 | 3,025 | 21,300 | 3,025 |
| 2019-08-19 | 2,980 | 3,035 | 2,968 | 3,000 | 21,500 | 3,000 |
| 2019-08-16 | 2,972 | 3,060 | 2,918 | 2,980 | 59,900 | 2,980 |
| 2019-08-15 | 2,851 | 2,956 | 2,841 | 2,922 | 48,900 | 2,922 |
| 2019-08-14 | 2,975 | 2,975 | 2,880 | 2,930 | 33,800 | 2,930 |
| 2019-08-13 | 2,981 | 2,981 | 2,783 | 2,942 | 100,700 | 2,942 |
| 2019-08-09 | 3,210 | 3,225 | 3,020 | 3,025 | 94,700 | 3,025 |
| 2019-08-08 | 3,275 | 3,360 | 3,275 | 3,280 | 40,800 | 3,280 |
| 2019-08-07 | 3,355 | 3,395 | 3,270 | 3,275 | 33,700 | 3,275 |
| 2019-08-06 | 3,220 | 3,405 | 3,160 | 3,400 | 65,600 | 3,400 |
| 2019-08-05 | 3,385 | 3,420 | 3,310 | 3,360 | 42,900 | 3,360 |
| 2019-08-02 | 3,475 | 3,520 | 3,350 | 3,415 | 67,000 | 3,415 |
| 2019-08-01 | 3,545 | 3,555 | 3,415 | 3,535 | 82,100 | 3,535 |
| 2019-07-31 | 3,640 | 3,690 | 3,580 | 3,585 | 31,400 | 3,585 |
| 2019-07-30 | 3,700 | 3,755 | 3,600 | 3,640 | 73,400 | 3,640 |
| 2019-07-29 | 3,685 | 3,735 | 3,665 | 3,710 | 32,200 | 3,710 |
| 2019-07-26 | 3,710 | 3,730 | 3,645 | 3,680 | 46,100 | 3,680 |
| 2019-07-25 | 3,700 | 3,720 | 3,665 | 3,695 | 36,800 | 3,695 |
| 2019-07-24 | 3,705 | 3,740 | 3,665 | 3,700 | 97,000 | 3,700 |
| 2019-07-23 | 3,505 | 3,660 | 3,485 | 3,635 | 62,400 | 3,635 |
| 2019-07-22 | 3,605 | 3,645 | 3,465 | 3,490 | 72,100 | 3,490 |
| 2019-07-19 | 3,515 | 3,585 | 3,490 | 3,575 | 66,200 | 3,575 |
| 2019-07-18 | 3,635 | 3,640 | 3,495 | 3,500 | 84,300 | 3,500 |
| 2019-07-17 | 3,640 | 3,650 | 3,555 | 3,610 | 68,800 | 3,610 |
| 2019-07-16 | 3,840 | 3,840 | 3,630 | 3,645 | 123,500 | 3,645 |
| 2019-07-12 | 3,975 | 4,015 | 3,875 | 3,880 | 53,400 | 3,880 |
| 2019-07-11 | 3,905 | 4,060 | 3,855 | 4,015 | 77,300 | 4,015 |
| 2019-07-10 | 3,920 | 3,945 | 3,810 | 3,905 | 54,500 | 3,905 |
| 2019-07-09 | 4,020 | 4,025 | 3,880 | 3,910 | 71,300 | 3,910 |
| 2019-07-08 | 4,140 | 4,140 | 4,010 | 4,025 | 42,200 | 4,025 |
| 2019-07-05 | 4,135 | 4,135 | 3,995 | 4,045 | 70,000 | 4,045 |
| 2019-07-04 | 4,010 | 4,140 | 3,965 | 4,100 | 51,000 | 4,100 |
| 2019-07-03 | 4,150 | 4,200 | 4,030 | 4,050 | 70,100 | 4,050 |
| 2019-07-02 | 4,170 | 4,240 | 4,145 | 4,145 | 79,900 | 4,145 |
| 2019-07-01 | 4,150 | 4,265 | 4,135 | 4,170 | 96,700 | 4,170 |
| 2019-06-28 | 4,375 | 4,375 | 4,130 | 4,130 | 199,400 | 4,130 |
| 2019-06-27 | 4,350 | 4,525 | 4,165 | 4,355 | 493,900 | 4,355 |
| 2019-06-26 | 4,390 | 4,615 | 4,325 | 4,385 | 167,000 | 4,385 |
| 2019-06-25 | 4,710 | 4,710 | 4,435 | 4,500 | 184,700 | 4,500 |
| 2019-06-24 | 4,745 | 4,870 | 4,700 | 4,740 | 135,000 | 4,740 |
| 2019-06-21 | 4,840 | 4,845 | 4,635 | 4,735 | 167,400 | 4,735 |
| 2019-06-20 | 4,900 | 4,910 | 4,750 | 4,840 | 104,200 | 4,840 |
| 2019-06-19 | 4,975 | 4,975 | 4,840 | 4,860 | 99,800 | 4,860 |
| 2019-06-18 | 5,220 | 5,220 | 4,820 | 4,835 | 300,300 | 4,835 |
| 2019-06-17 | 4,945 | 5,240 | 4,895 | 5,230 | 241,000 | 5,230 |
| 2019-06-14 | 5,000 | 5,090 | 4,820 | 4,875 | 181,400 | 4,875 |
| 2019-06-13 | 4,815 | 5,020 | 4,760 | 5,020 | 146,700 | 5,020 |
| 2019-06-12 | 4,885 | 4,925 | 4,750 | 4,795 | 65,200 | 4,795 |
| 2019-06-11 | 4,785 | 4,870 | 4,745 | 4,825 | 66,500 | 4,825 |
| 2019-06-10 | 4,875 | 4,945 | 4,750 | 4,760 | 108,200 | 4,760 |
| 2019-06-07 | 4,800 | 4,980 | 4,670 | 4,770 | 234,700 | 4,770 |
| 2019-06-06 | 5,090 | 5,290 | 4,735 | 4,745 | 386,700 | 4,745 |
| 2019-06-05 | 4,950 | 5,050 | 4,930 | 5,040 | 89,100 | 5,040 |
| 2019-06-04 | 4,930 | 5,050 | 4,755 | 4,880 | 119,400 | 4,880 |
| 2019-06-03 | 4,695 | 4,965 | 4,605 | 4,880 | 130,400 | 4,880 |
| 2019-05-31 | 4,705 | 4,870 | 4,635 | 4,765 | 163,800 | 4,765 |
| 2019-05-30 | 5,240 | 5,300 | 4,715 | 4,715 | 353,500 | 4,715 |
| 2019-05-29 | 4,900 | 5,230 | 4,815 | 5,210 | 179,800 | 5,210 |
| 2019-05-28 | 5,030 | 5,080 | 4,745 | 4,900 | 154,900 | 4,900 |
| 2019-05-27 | 5,150 | 5,200 | 4,870 | 5,100 | 223,600 | 5,100 |
| 2019-05-24 | 4,715 | 5,070 | 4,660 | 5,050 | 307,900 | 5,050 |
| 2019-05-23 | 4,960 | 5,190 | 4,540 | 4,645 | 449,000 | 4,645 |
| 2019-05-22 | 4,775 | 4,875 | 4,585 | 4,860 | 227,400 | 4,860 |
| 2019-05-21 | 5,250 | 5,430 | 4,665 | 4,750 | 574,400 | 4,750 |
| 2019-05-20 | 4,825 | 5,190 | 4,805 | 5,190 | 346,300 | 5,190 |
| 2019-05-17 | 4,350 | 4,490 | 4,310 | 4,490 | 335,300 | 4,490 |
| 2019-05-16 | 4,060 | 4,245 | 3,905 | 4,240 | 162,600 | 4,240 |
| 2019-05-15 | 4,150 | 4,230 | 3,965 | 4,070 | 106,700 | 4,070 |
| 2019-05-14 | 4,015 | 4,285 | 3,880 | 4,135 | 173,800 | 4,135 |
| 2019-05-13 | 4,025 | 4,280 | 3,955 | 4,150 | 312,400 | 4,150 |
| 2019-05-10 | 4,000 | 4,120 | 3,845 | 3,895 | 366,300 | 3,895 |
| 2019-05-09 | 3,750 | 3,825 | 3,650 | 3,790 | 63,800 | 3,790 |
| 2019-05-08 | 3,775 | 3,780 | 3,660 | 3,770 | 52,100 | 3,770 |
| 2019-05-07 | 3,740 | 3,775 | 3,680 | 3,770 | 77,600 | 3,770 |
| 2019-04-26 | 3,620 | 3,660 | 3,585 | 3,620 | 54,600 | 3,620 |
| 2019-04-25 | 3,585 | 3,640 | 3,565 | 3,615 | 43,700 | 3,615 |
| 2019-04-24 | 3,555 | 3,590 | 3,540 | 3,585 | 26,300 | 3,585 |
| 2019-04-23 | 3,605 | 3,605 | 3,515 | 3,555 | 16,200 | 3,555 |
| 2019-04-22 | 3,530 | 3,635 | 3,500 | 3,565 | 68,900 | 3,565 |
| 2019-04-19 | 3,440 | 3,495 | 3,430 | 3,480 | 19,700 | 3,480 |
| 2019-04-18 | 3,520 | 3,520 | 3,430 | 3,460 | 16,900 | 3,460 |
| 2019-04-17 | 3,465 | 3,535 | 3,455 | 3,520 | 17,000 | 3,520 |
| 2019-04-16 | 3,515 | 3,545 | 3,455 | 3,465 | 18,500 | 3,465 |
| 2019-04-15 | 3,565 | 3,580 | 3,505 | 3,530 | 17,900 | 3,530 |
| 2019-04-12 | 3,575 | 3,575 | 3,500 | 3,530 | 8,900 | 3,530 |
| 2019-04-11 | 3,580 | 3,590 | 3,540 | 3,575 | 19,100 | 3,575 |
| 2019-04-10 | 3,560 | 3,610 | 3,535 | 3,580 | 16,700 | 3,580 |
| 2019-04-09 | 3,490 | 3,595 | 3,405 | 3,580 | 45,600 | 3,580 |
| 2019-04-08 | 3,650 | 3,650 | 3,450 | 3,485 | 70,800 | 3,485 |
| 2019-04-05 | 3,640 | 3,670 | 3,605 | 3,640 | 18,100 | 3,640 |
| 2019-04-04 | 3,695 | 3,700 | 3,610 | 3,610 | 21,700 | 3,610 |
| 2019-04-03 | 3,610 | 3,730 | 3,590 | 3,710 | 37,900 | 3,710 |
| 2019-04-02 | 3,705 | 3,730 | 3,605 | 3,610 | 39,600 | 3,610 |
| 2019-04-01 | 3,830 | 3,860 | 3,660 | 3,705 | 52,800 | 3,705 |
| 2019-03-29 | 3,835 | 3,840 | 3,720 | 3,830 | 77,500 | 3,830 |
| 2019-03-28 | 3,610 | 3,810 | 3,580 | 3,765 | 80,600 | 3,765 |
| 2019-03-27 | 3,555 | 3,625 | 3,540 | 3,590 | 16,100 | 3,590 |
| 2019-03-26 | 3,645 | 3,675 | 3,530 | 3,565 | 35,600 | 3,565 |
| 2019-03-25 | 3,635 | 3,690 | 3,600 | 3,640 | 32,200 | 3,640 |
| 2019-03-22 | 3,790 | 3,820 | 3,745 | 3,765 | 58,800 | 3,765 |
| 2019-03-20 | 3,730 | 3,790 | 3,710 | 3,755 | 46,400 | 3,755 |
| 2019-03-19 | 3,610 | 3,730 | 3,600 | 3,730 | 41,200 | 3,730 |
| 2019-03-18 | 3,545 | 3,645 | 3,510 | 3,645 | 31,100 | 3,645 |
| 2019-03-15 | 3,580 | 3,600 | 3,480 | 3,480 | 53,000 | 3,480 |
| 2019-03-14 | 3,605 | 3,640 | 3,560 | 3,570 | 41,200 | 3,570 |
| 2019-03-13 | 3,615 | 3,685 | 3,560 | 3,565 | 48,200 | 3,565 |
| 2019-03-12 | 3,690 | 3,720 | 3,460 | 3,590 | 67,700 | 3,590 |
| 2019-03-11 | 3,650 | 3,705 | 3,635 | 3,665 | 13,600 | 3,665 |
| 2019-03-08 | 3,720 | 3,745 | 3,630 | 3,655 | 44,500 | 3,655 |
| 2019-03-07 | 3,800 | 3,800 | 3,720 | 3,745 | 25,200 | 3,745 |
| 2019-03-06 | 3,675 | 3,840 | 3,670 | 3,835 | 66,000 | 3,835 |
| 2019-03-05 | 3,800 | 3,825 | 3,665 | 3,685 | 61,200 | 3,685 |
| 2019-03-04 | 3,800 | 3,850 | 3,780 | 3,795 | 54,900 | 3,795 |
| 2019-03-01 | 3,760 | 3,885 | 3,710 | 3,835 | 99,200 | 3,835 |
| 2019-02-28 | 3,820 | 3,910 | 3,765 | 3,790 | 88,300 | 3,790 |
| 2019-02-27 | 3,900 | 3,910 | 3,825 | 3,860 | 52,700 | 3,860 |
| 2019-02-26 | 4,010 | 4,080 | 3,775 | 3,900 | 172,200 | 3,900 |
| 2019-02-25 | 4,055 | 4,140 | 3,935 | 3,985 | 323,400 | 3,985 |
| 2019-02-22 | 3,810 | 3,940 | 3,770 | 3,930 | 308,900 | 3,930 |
| 2019-02-21 | 3,655 | 3,730 | 3,600 | 3,695 | 63,500 | 3,695 |
| 2019-02-20 | 3,630 | 3,700 | 3,605 | 3,630 | 35,000 | 3,630 |
| 2019-02-19 | 3,695 | 3,790 | 3,655 | 3,655 | 53,100 | 3,655 |
| 2019-02-18 | 3,720 | 3,760 | 3,585 | 3,745 | 64,700 | 3,745 |
| 2019-02-15 | 3,670 | 3,780 | 3,500 | 3,650 | 77,600 | 3,650 |
| 2019-02-14 | 3,740 | 3,760 | 3,665 | 3,710 | 40,100 | 3,710 |
| 2019-02-13 | 3,800 | 3,950 | 3,625 | 3,685 | 178,600 | 3,685 |
| 2019-02-12 | 3,775 | 3,815 | 3,700 | 3,735 | 46,400 | 3,735 |
| 2019-02-08 | 3,770 | 3,850 | 3,640 | 3,825 | 90,000 | 3,825 |
| 2019-02-07 | 3,725 | 3,845 | 3,575 | 3,785 | 129,300 | 3,785 |
| 2019-02-06 | 3,910 | 3,930 | 3,685 | 3,730 | 115,300 | 3,730 |
| 2019-02-05 | 3,930 | 4,000 | 3,815 | 3,840 | 116,700 | 3,840 |
| 2019-02-04 | 3,825 | 4,045 | 3,755 | 3,935 | 326,400 | 3,935 |
| 2019-02-01 | 3,905 | 4,180 | 3,515 | 3,790 | 868,900 | 3,790 |
| 2019-01-31 | 3,675 | 3,905 | 3,630 | 3,900 | 238,100 | 3,900 |
| 2019-01-30 | 3,700 | 3,780 | 3,540 | 3,605 | 308,100 | 3,605 |
| 2019-01-29 | 3,805 | 3,930 | 3,705 | 3,860 | 455,800 | 3,860 |
| 2019-01-28 | 3,800 | 3,870 | 3,630 | 3,800 | 308,000 | 3,800 |
| 2019-01-25 | 3,505 | 3,745 | 3,455 | 3,735 | 253,100 | 3,735 |
| 2019-01-24 | 3,670 | 3,795 | 3,530 | 3,540 | 383,400 | 3,540 |
| 2019-01-23 | 3,120 | 3,600 | 3,100 | 3,600 | 273,400 | 3,600 |
| 2019-01-22 | 3,300 | 3,325 | 3,130 | 3,155 | 85,900 | 3,155 |
| 2019-01-21 | 3,555 | 3,560 | 3,300 | 3,315 | 155,800 | 3,315 |
| 2019-01-18 | 3,540 | 3,630 | 3,505 | 3,525 | 135,500 | 3,525 |
| 2019-01-17 | 3,680 | 3,705 | 3,320 | 3,490 | 320,600 | 3,490 |
| 2019-01-16 | 3,890 | 3,895 | 3,620 | 3,765 | 184,300 | 3,765 |
| 2019-01-15 | 3,900 | 3,945 | 3,705 | 3,810 | 244,800 | 3,810 |
| 2019-01-11 | 3,650 | 3,940 | 3,520 | 3,880 | 510,800 | 3,880 |
| 2019-01-10 | 3,450 | 3,650 | 3,350 | 3,640 | 359,900 | 3,640 |
| 2019-01-09 | 3,530 | 3,550 | 3,215 | 3,335 | 238,400 | 3,335 |
| 2019-01-08 | 3,335 | 3,500 | 3,315 | 3,495 | 319,300 | 3,495 |
| 2019-01-07 | 3,300 | 3,350 | 3,170 | 3,270 | 205,100 | 3,270 |
| 2019-01-04 | 2,899 | 3,195 | 2,880 | 3,170 | 373,300 | 3,170 |
分割・併合履歴 ： なし
