6425 (株)ユニバーサルエンターテインメント 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 | 3,750 | 3,750 | 3,705 | 3,715 | 52,000 | 3,715 |
| 2019-12-27 | 3,735 | 3,755 | 3,695 | 3,745 | 107,400 | 3,745 |
| 2019-12-26 | 3,715 | 3,795 | 3,715 | 3,780 | 151,200 | 3,780 |
| 2019-12-25 | 3,705 | 3,745 | 3,695 | 3,745 | 95,500 | 3,745 |
| 2019-12-24 | 3,685 | 3,755 | 3,680 | 3,730 | 123,900 | 3,730 |
| 2019-12-23 | 3,725 | 3,760 | 3,690 | 3,720 | 119,900 | 3,720 |
| 2019-12-20 | 3,750 | 3,775 | 3,715 | 3,720 | 74,300 | 3,720 |
| 2019-12-19 | 3,765 | 3,810 | 3,755 | 3,780 | 123,700 | 3,780 |
| 2019-12-18 | 3,825 | 3,825 | 3,760 | 3,775 | 138,500 | 3,775 |
| 2019-12-17 | 3,890 | 3,890 | 3,835 | 3,850 | 82,200 | 3,850 |
| 2019-12-16 | 3,885 | 3,900 | 3,835 | 3,895 | 104,900 | 3,895 |
| 2019-12-13 | 3,850 | 3,900 | 3,825 | 3,835 | 154,200 | 3,835 |
| 2019-12-12 | 3,900 | 3,925 | 3,815 | 3,815 | 95,600 | 3,815 |
| 2019-12-11 | 3,885 | 3,900 | 3,860 | 3,900 | 54,400 | 3,900 |
| 2019-12-10 | 3,900 | 3,900 | 3,845 | 3,860 | 76,900 | 3,860 |
| 2019-12-09 | 3,860 | 3,895 | 3,805 | 3,895 | 149,800 | 3,895 |
| 2019-12-06 | 3,865 | 3,905 | 3,855 | 3,870 | 101,800 | 3,870 |
| 2019-12-05 | 3,935 | 3,940 | 3,845 | 3,845 | 120,200 | 3,845 |
| 2019-12-04 | 3,895 | 3,935 | 3,875 | 3,910 | 97,200 | 3,910 |
| 2019-12-03 | 3,900 | 3,920 | 3,880 | 3,905 | 76,000 | 3,905 |
| 2019-12-02 | 3,915 | 3,965 | 3,915 | 3,930 | 108,600 | 3,930 |
| 2019-11-29 | 3,990 | 4,010 | 3,950 | 3,950 | 92,300 | 3,950 |
| 2019-11-28 | 3,940 | 3,995 | 3,915 | 3,975 | 125,200 | 3,975 |
| 2019-11-27 | 3,890 | 3,950 | 3,890 | 3,925 | 77,600 | 3,925 |
| 2019-11-26 | 3,930 | 3,950 | 3,865 | 3,885 | 109,600 | 3,885 |
| 2019-11-25 | 3,960 | 3,960 | 3,905 | 3,930 | 83,200 | 3,930 |
| 2019-11-22 | 3,965 | 4,005 | 3,940 | 3,940 | 107,600 | 3,940 |
| 2019-11-21 | 3,950 | 4,030 | 3,945 | 4,010 | 254,600 | 4,010 |
| 2019-11-20 | 3,940 | 3,945 | 3,910 | 3,925 | 56,300 | 3,925 |
| 2019-11-19 | 3,965 | 3,965 | 3,880 | 3,910 | 243,400 | 3,910 |
| 2019-11-18 | 4,030 | 4,040 | 3,970 | 3,975 | 190,400 | 3,975 |
| 2019-11-15 | 3,840 | 4,030 | 3,840 | 4,000 | 424,800 | 4,000 |
| 2019-11-14 | 3,795 | 3,840 | 3,740 | 3,835 | 196,600 | 3,835 |
| 2019-11-13 | 3,675 | 3,945 | 3,665 | 3,745 | 708,500 | 3,745 |
| 2019-11-12 | 3,670 | 3,670 | 3,595 | 3,625 | 62,800 | 3,625 |
| 2019-11-11 | 3,675 | 3,690 | 3,660 | 3,675 | 53,100 | 3,675 |
| 2019-11-08 | 3,670 | 3,680 | 3,650 | 3,660 | 75,900 | 3,660 |
| 2019-11-07 | 3,675 | 3,680 | 3,610 | 3,655 | 128,300 | 3,655 |
| 2019-11-06 | 3,680 | 3,685 | 3,660 | 3,675 | 75,300 | 3,675 |
| 2019-11-05 | 3,700 | 3,700 | 3,640 | 3,665 | 195,500 | 3,665 |
| 2019-11-01 | 3,630 | 3,685 | 3,620 | 3,670 | 108,700 | 3,670 |
| 2019-10-31 | 3,690 | 3,690 | 3,630 | 3,630 | 112,600 | 3,630 |
| 2019-10-30 | 3,685 | 3,690 | 3,665 | 3,685 | 66,400 | 3,685 |
| 2019-10-29 | 3,700 | 3,730 | 3,675 | 3,675 | 112,200 | 3,675 |
| 2019-10-28 | 3,695 | 3,740 | 3,680 | 3,695 | 132,800 | 3,695 |
| 2019-10-25 | 3,700 | 3,710 | 3,650 | 3,670 | 124,100 | 3,670 |
| 2019-10-24 | 3,710 | 3,745 | 3,685 | 3,720 | 103,600 | 3,720 |
| 2019-10-23 | 3,695 | 3,775 | 3,680 | 3,715 | 158,800 | 3,715 |
| 2019-10-21 | 3,645 | 3,700 | 3,645 | 3,695 | 109,200 | 3,695 |
| 2019-10-18 | 3,760 | 3,765 | 3,650 | 3,685 | 216,400 | 3,685 |
| 2019-10-17 | 3,585 | 3,725 | 3,580 | 3,720 | 314,400 | 3,720 |
| 2019-10-16 | 3,575 | 3,605 | 3,555 | 3,590 | 125,500 | 3,590 |
| 2019-10-15 | 3,515 | 3,585 | 3,510 | 3,555 | 118,600 | 3,555 |
| 2019-10-11 | 3,500 | 3,505 | 3,435 | 3,500 | 56,900 | 3,500 |
| 2019-10-10 | 3,490 | 3,500 | 3,435 | 3,455 | 96,300 | 3,455 |
| 2019-10-09 | 3,500 | 3,535 | 3,500 | 3,515 | 111,100 | 3,515 |
| 2019-10-08 | 3,495 | 3,570 | 3,490 | 3,510 | 194,000 | 3,510 |
| 2019-10-07 | 3,385 | 3,455 | 3,355 | 3,450 | 164,300 | 3,450 |
| 2019-10-04 | 3,285 | 3,350 | 3,280 | 3,345 | 95,700 | 3,345 |
| 2019-10-03 | 3,325 | 3,355 | 3,280 | 3,290 | 139,600 | 3,290 |
| 2019-10-02 | 3,470 | 3,495 | 3,395 | 3,395 | 103,400 | 3,395 |
| 2019-10-01 | - | - | - | 3,490 | - | 3,490 |
| 2019-09-30 | 3,475 | 3,520 | 3,460 | 3,490 | 153,900 | 3,490 |
| 2019-09-27 | 3,510 | 3,530 | 3,490 | 3,510 | 123,600 | 3,510 |
| 2019-09-26 | 3,495 | 3,520 | 3,470 | 3,500 | 154,900 | 3,500 |
| 2019-09-25 | 3,455 | 3,515 | 3,450 | 3,490 | 73,700 | 3,490 |
| 2019-09-24 | 3,520 | 3,530 | 3,500 | 3,505 | 168,400 | 3,505 |
| 2019-09-20 | 3,475 | 3,555 | 3,465 | 3,520 | 196,600 | 3,520 |
| 2019-09-19 | 3,425 | 3,490 | 3,425 | 3,490 | 162,400 | 3,490 |
| 2019-09-18 | 3,465 | 3,485 | 3,410 | 3,420 | 131,700 | 3,420 |
| 2019-09-17 | 3,450 | 3,460 | 3,435 | 3,445 | 120,100 | 3,445 |
| 2019-09-13 | 3,505 | 3,515 | 3,465 | 3,505 | 144,400 | 3,505 |
| 2019-09-12 | 3,450 | 3,540 | 3,445 | 3,510 | 268,600 | 3,510 |
| 2019-09-11 | 3,385 | 3,425 | 3,365 | 3,425 | 145,900 | 3,425 |
| 2019-09-10 | 3,390 | 3,410 | 3,335 | 3,385 | 108,300 | 3,385 |
| 2019-09-09 | 3,290 | 3,380 | 3,280 | 3,370 | 150,800 | 3,370 |
| 2019-09-06 | 3,215 | 3,305 | 3,200 | 3,305 | 237,900 | 3,305 |
| 2019-09-05 | 3,145 | 3,210 | 3,120 | 3,205 | 155,900 | 3,205 |
| 2019-09-04 | 3,155 | 3,160 | 3,100 | 3,120 | 144,100 | 3,120 |
| 2019-09-03 | 3,150 | 3,185 | 3,145 | 3,160 | 155,200 | 3,160 |
| 2019-09-02 | 3,120 | 3,135 | 3,085 | 3,090 | 68,300 | 3,090 |
| 2019-08-30 | 3,150 | 3,160 | 3,125 | 3,150 | 56,700 | 3,150 |
| 2019-08-29 | 3,195 | 3,195 | 3,100 | 3,100 | 112,500 | 3,100 |
| 2019-08-28 | 3,170 | 3,200 | 3,155 | 3,170 | 83,700 | 3,170 |
| 2019-08-27 | 3,165 | 3,175 | 3,120 | 3,165 | 102,500 | 3,165 |
| 2019-08-26 | 3,115 | 3,185 | 3,110 | 3,140 | 102,400 | 3,140 |
| 2019-08-23 | 3,155 | 3,230 | 3,155 | 3,185 | 99,100 | 3,185 |
| 2019-08-22 | 3,235 | 3,255 | 3,160 | 3,170 | 194,900 | 3,170 |
| 2019-08-21 | 3,130 | 3,220 | 3,120 | 3,220 | 246,300 | 3,220 |
| 2019-08-20 | 2,992 | 3,080 | 2,991 | 3,080 | 165,800 | 3,080 |
| 2019-08-19 | 2,963 | 3,015 | 2,956 | 2,976 | 192,200 | 2,976 |
| 2019-08-16 | 2,940 | 2,964 | 2,904 | 2,964 | 139,800 | 2,964 |
| 2019-08-15 | 2,944 | 2,966 | 2,911 | 2,947 | 186,500 | 2,947 |
| 2019-08-14 | 3,095 | 3,095 | 2,992 | 3,005 | 282,800 | 3,005 |
| 2019-08-13 | 3,100 | 3,100 | 3,020 | 3,035 | 245,600 | 3,035 |
| 2019-08-09 | 3,270 | 3,300 | 3,125 | 3,130 | 262,000 | 3,130 |
| 2019-08-08 | 3,290 | 3,300 | 3,175 | 3,245 | 214,700 | 3,245 |
| 2019-08-07 | 3,300 | 3,380 | 3,285 | 3,330 | 183,300 | 3,330 |
| 2019-08-06 | 3,230 | 3,275 | 3,190 | 3,260 | 230,200 | 3,260 |
| 2019-08-05 | 3,415 | 3,425 | 3,315 | 3,335 | 130,100 | 3,335 |
| 2019-08-02 | 3,425 | 3,450 | 3,365 | 3,395 | 100,100 | 3,395 |
| 2019-08-01 | 3,460 | 3,495 | 3,445 | 3,470 | 159,900 | 3,470 |
| 2019-07-31 | 3,465 | 3,475 | 3,440 | 3,440 | 100,700 | 3,440 |
| 2019-07-30 | 3,460 | 3,475 | 3,430 | 3,465 | 178,900 | 3,465 |
| 2019-07-29 | 3,450 | 3,490 | 3,410 | 3,425 | 126,600 | 3,425 |
| 2019-07-26 | 3,450 | 3,470 | 3,435 | 3,470 | 98,800 | 3,470 |
| 2019-07-25 | 3,470 | 3,475 | 3,435 | 3,450 | 77,800 | 3,450 |
| 2019-07-24 | 3,420 | 3,480 | 3,420 | 3,470 | 111,000 | 3,470 |
| 2019-07-23 | 3,425 | 3,460 | 3,420 | 3,420 | 73,600 | 3,420 |
| 2019-07-22 | 3,455 | 3,490 | 3,415 | 3,415 | 91,200 | 3,415 |
| 2019-07-19 | 3,385 | 3,480 | 3,375 | 3,480 | 107,900 | 3,480 |
| 2019-07-18 | 3,400 | 3,445 | 3,385 | 3,390 | 76,900 | 3,390 |
| 2019-07-17 | 3,410 | 3,450 | 3,365 | 3,430 | 262,600 | 3,430 |
| 2019-07-16 | 3,540 | 3,545 | 3,380 | 3,385 | 313,900 | 3,385 |
| 2019-07-12 | 3,590 | 3,615 | 3,560 | 3,580 | 139,700 | 3,580 |
| 2019-07-11 | 3,520 | 3,565 | 3,505 | 3,550 | 291,000 | 3,550 |
| 2019-07-10 | 3,475 | 3,505 | 3,460 | 3,500 | 261,000 | 3,500 |
| 2019-07-09 | 3,435 | 3,485 | 3,420 | 3,440 | 129,000 | 3,440 |
| 2019-07-08 | 3,415 | 3,465 | 3,385 | 3,440 | 120,500 | 3,440 |
| 2019-07-05 | 3,430 | 3,445 | 3,410 | 3,440 | 57,100 | 3,440 |
| 2019-07-04 | 3,385 | 3,420 | 3,385 | 3,420 | 58,700 | 3,420 |
| 2019-07-03 | 3,355 | 3,390 | 3,355 | 3,385 | 83,400 | 3,385 |
| 2019-07-02 | 3,340 | 3,355 | 3,335 | 3,355 | 77,100 | 3,355 |
| 2019-07-01 | 3,270 | 3,305 | 3,245 | 3,305 | 87,900 | 3,305 |
| 2019-06-28 | 3,210 | 3,235 | 3,195 | 3,215 | 46,600 | 3,215 |
| 2019-06-27 | 3,195 | 3,215 | 3,185 | 3,210 | 78,400 | 3,210 |
| 2019-06-26 | 3,215 | 3,235 | 3,185 | 3,190 | 95,700 | 3,190 |
| 2019-06-25 | 3,265 | 3,290 | 3,220 | 3,235 | 142,600 | 3,235 |
| 2019-06-24 | 3,325 | 3,345 | 3,290 | 3,305 | 88,100 | 3,305 |
| 2019-06-21 | 3,245 | 3,345 | 3,245 | 3,320 | 363,700 | 3,320 |
| 2019-06-20 | 3,300 | 3,325 | 3,280 | 3,315 | 111,000 | 3,315 |
| 2019-06-19 | 3,270 | 3,325 | 3,270 | 3,280 | 120,700 | 3,280 |
| 2019-06-18 | 3,270 | 3,340 | 3,255 | 3,255 | 157,500 | 3,255 |
| 2019-06-17 | 3,350 | 3,370 | 3,280 | 3,290 | 126,900 | 3,290 |
| 2019-06-14 | 3,360 | 3,365 | 3,305 | 3,350 | 201,400 | 3,350 |
| 2019-06-13 | 3,340 | 3,365 | 3,295 | 3,345 | 143,900 | 3,345 |
| 2019-06-12 | 3,315 | 3,415 | 3,315 | 3,405 | 111,600 | 3,405 |
| 2019-06-11 | 3,315 | 3,380 | 3,315 | 3,360 | 129,600 | 3,360 |
| 2019-06-10 | 3,255 | 3,330 | 3,255 | 3,330 | 96,100 | 3,330 |
| 2019-06-07 | 3,230 | 3,255 | 3,215 | 3,245 | 70,000 | 3,245 |
| 2019-06-06 | 3,260 | 3,275 | 3,205 | 3,220 | 54,300 | 3,220 |
| 2019-06-05 | 3,220 | 3,280 | 3,220 | 3,265 | 215,000 | 3,265 |
| 2019-06-04 | 3,105 | 3,170 | 3,105 | 3,125 | 179,200 | 3,125 |
| 2019-06-03 | 3,135 | 3,135 | 3,100 | 3,100 | 121,700 | 3,100 |
| 2019-05-31 | 3,195 | 3,240 | 3,165 | 3,170 | 130,500 | 3,170 |
| 2019-05-30 | 3,175 | 3,220 | 3,140 | 3,180 | 119,600 | 3,180 |
| 2019-05-29 | 3,125 | 3,225 | 3,115 | 3,205 | 212,000 | 3,205 |
| 2019-05-28 | 3,090 | 3,135 | 3,090 | 3,120 | 147,800 | 3,120 |
| 2019-05-27 | 3,170 | 3,175 | 3,075 | 3,110 | 268,400 | 3,110 |
| 2019-05-24 | 3,150 | 3,210 | 3,125 | 3,190 | 215,300 | 3,190 |
| 2019-05-23 | 3,165 | 3,205 | 3,160 | 3,180 | 109,800 | 3,180 |
| 2019-05-22 | 3,215 | 3,270 | 3,165 | 3,185 | 171,200 | 3,185 |
| 2019-05-21 | 3,190 | 3,230 | 3,130 | 3,170 | 250,400 | 3,170 |
| 2019-05-20 | 3,255 | 3,295 | 3,155 | 3,210 | 243,600 | 3,210 |
| 2019-05-17 | 3,230 | 3,275 | 3,205 | 3,255 | 196,400 | 3,255 |
| 2019-05-16 | 3,315 | 3,345 | 3,210 | 3,215 | 252,200 | 3,215 |
| 2019-05-15 | 3,260 | 3,400 | 3,205 | 3,300 | 432,200 | 3,300 |
| 2019-05-14 | 3,235 | 3,290 | 3,180 | 3,220 | 342,400 | 3,220 |
| 2019-05-13 | 3,290 | 3,305 | 3,235 | 3,265 | 102,600 | 3,265 |
| 2019-05-10 | 3,320 | 3,380 | 3,275 | 3,290 | 202,600 | 3,290 |
| 2019-05-09 | 3,405 | 3,405 | 3,295 | 3,310 | 202,900 | 3,310 |
| 2019-05-08 | 3,470 | 3,485 | 3,395 | 3,425 | 177,300 | 3,425 |
| 2019-05-07 | 3,550 | 3,650 | 3,505 | 3,520 | 239,200 | 3,520 |
| 2019-04-26 | 3,485 | 3,505 | 3,440 | 3,490 | 84,100 | 3,490 |
| 2019-04-25 | 3,470 | 3,500 | 3,440 | 3,485 | 82,700 | 3,485 |
| 2019-04-24 | 3,585 | 3,600 | 3,460 | 3,465 | 272,700 | 3,465 |
| 2019-04-23 | 3,610 | 3,640 | 3,565 | 3,595 | 119,200 | 3,595 |
| 2019-04-22 | 3,615 | 3,650 | 3,580 | 3,615 | 124,600 | 3,615 |
| 2019-04-19 | 3,615 | 3,625 | 3,545 | 3,600 | 112,600 | 3,600 |
| 2019-04-18 | 3,530 | 3,635 | 3,530 | 3,615 | 209,900 | 3,615 |
| 2019-04-17 | 3,655 | 3,675 | 3,545 | 3,545 | 180,100 | 3,545 |
| 2019-04-16 | 3,565 | 3,675 | 3,560 | 3,620 | 240,900 | 3,620 |
| 2019-04-15 | 3,500 | 3,560 | 3,480 | 3,515 | 124,900 | 3,515 |
| 2019-04-12 | 3,470 | 3,485 | 3,425 | 3,450 | 87,300 | 3,450 |
| 2019-04-11 | 3,415 | 3,465 | 3,405 | 3,455 | 107,900 | 3,455 |
| 2019-04-10 | 3,415 | 3,465 | 3,400 | 3,440 | 99,700 | 3,440 |
| 2019-04-09 | 3,390 | 3,495 | 3,390 | 3,475 | 214,000 | 3,475 |
| 2019-04-08 | 3,450 | 3,485 | 3,420 | 3,435 | 108,300 | 3,435 |
| 2019-04-05 | 3,425 | 3,475 | 3,410 | 3,435 | 92,300 | 3,435 |
| 2019-04-04 | 3,420 | 3,430 | 3,380 | 3,385 | 74,300 | 3,385 |
| 2019-04-03 | 3,325 | 3,415 | 3,315 | 3,395 | 160,700 | 3,395 |
| 2019-04-02 | 3,410 | 3,415 | 3,320 | 3,325 | 141,600 | 3,325 |
| 2019-04-01 | 3,345 | 3,415 | 3,345 | 3,410 | 127,300 | 3,410 |
| 2019-03-29 | 3,340 | 3,355 | 3,305 | 3,340 | 105,000 | 3,340 |
| 2019-03-28 | 3,360 | 3,385 | 3,305 | 3,350 | 88,900 | 3,350 |
| 2019-03-27 | 3,385 | 3,420 | 3,335 | 3,395 | 113,400 | 3,395 |
| 2019-03-26 | 3,280 | 3,390 | 3,280 | 3,375 | 198,300 | 3,375 |
| 2019-03-25 | 3,235 | 3,275 | 3,190 | 3,260 | 214,800 | 3,260 |
| 2019-03-22 | 3,280 | 3,310 | 3,260 | 3,300 | 236,200 | 3,300 |
| 2019-03-20 | 3,300 | 3,350 | 3,280 | 3,300 | 93,400 | 3,300 |
| 2019-03-19 | 3,270 | 3,325 | 3,260 | 3,305 | 207,500 | 3,305 |
| 2019-03-18 | 3,285 | 3,315 | 3,260 | 3,290 | 187,200 | 3,290 |
| 2019-03-15 | 3,280 | 3,315 | 3,205 | 3,305 | 227,700 | 3,305 |
| 2019-03-14 | 3,400 | 3,400 | 3,290 | 3,290 | 180,300 | 3,290 |
| 2019-03-13 | 3,350 | 3,385 | 3,270 | 3,370 | 309,600 | 3,370 |
| 2019-03-12 | 3,400 | 3,445 | 3,350 | 3,350 | 151,100 | 3,350 |
| 2019-03-11 | 3,440 | 3,460 | 3,305 | 3,350 | 263,200 | 3,350 |
| 2019-03-08 | 3,490 | 3,505 | 3,400 | 3,435 | 245,500 | 3,435 |
| 2019-03-07 | 3,570 | 3,600 | 3,475 | 3,525 | 138,000 | 3,525 |
| 2019-03-06 | 3,555 | 3,605 | 3,555 | 3,570 | 71,400 | 3,570 |
| 2019-03-05 | 3,480 | 3,620 | 3,480 | 3,595 | 168,900 | 3,595 |
| 2019-03-04 | 3,525 | 3,550 | 3,415 | 3,535 | 209,400 | 3,535 |
| 2019-03-01 | 3,520 | 3,555 | 3,460 | 3,530 | 204,700 | 3,530 |
| 2019-02-28 | 3,605 | 3,610 | 3,525 | 3,535 | 164,700 | 3,535 |
| 2019-02-27 | 3,610 | 3,620 | 3,535 | 3,545 | 158,900 | 3,545 |
| 2019-02-26 | 3,595 | 3,625 | 3,545 | 3,610 | 133,100 | 3,610 |
| 2019-02-25 | 3,610 | 3,635 | 3,570 | 3,610 | 132,900 | 3,610 |
| 2019-02-22 | 3,640 | 3,645 | 3,605 | 3,630 | 70,500 | 3,630 |
| 2019-02-21 | 3,660 | 3,680 | 3,580 | 3,655 | 128,500 | 3,655 |
| 2019-02-20 | 3,550 | 3,675 | 3,535 | 3,630 | 368,700 | 3,630 |
| 2019-02-19 | 3,485 | 3,555 | 3,460 | 3,515 | 135,000 | 3,515 |
| 2019-02-18 | 3,380 | 3,520 | 3,300 | 3,505 | 299,400 | 3,505 |
| 2019-02-15 | 3,500 | 3,510 | 3,270 | 3,325 | 429,400 | 3,325 |
| 2019-02-14 | 3,335 | 3,425 | 3,305 | 3,400 | 220,700 | 3,400 |
| 2019-02-13 | 3,305 | 3,375 | 3,305 | 3,335 | 152,800 | 3,335 |
| 2019-02-12 | 3,280 | 3,335 | 3,255 | 3,325 | 201,700 | 3,325 |
| 2019-02-08 | 3,210 | 3,235 | 3,145 | 3,175 | 214,800 | 3,175 |
| 2019-02-07 | 3,290 | 3,310 | 3,220 | 3,265 | 135,700 | 3,265 |
| 2019-02-06 | 3,300 | 3,320 | 3,260 | 3,290 | 141,400 | 3,290 |
| 2019-02-05 | 3,370 | 3,370 | 3,260 | 3,285 | 88,100 | 3,285 |
| 2019-02-04 | 3,290 | 3,375 | 3,285 | 3,315 | 110,000 | 3,315 |
| 2019-02-01 | 3,270 | 3,290 | 3,205 | 3,230 | 89,900 | 3,230 |
| 2019-01-31 | 3,245 | 3,455 | 3,230 | 3,270 | 608,800 | 3,270 |
| 2019-01-30 | 3,250 | 3,265 | 3,160 | 3,175 | 104,100 | 3,175 |
| 2019-01-29 | 3,330 | 3,330 | 3,155 | 3,280 | 185,100 | 3,280 |
| 2019-01-28 | 3,450 | 3,485 | 3,330 | 3,335 | 142,700 | 3,335 |
| 2019-01-25 | 3,380 | 3,485 | 3,375 | 3,465 | 163,300 | 3,465 |
| 2019-01-24 | 3,390 | 3,425 | 3,370 | 3,375 | 60,200 | 3,375 |
| 2019-01-23 | 3,410 | 3,445 | 3,390 | 3,395 | 75,100 | 3,395 |
| 2019-01-22 | 3,415 | 3,470 | 3,380 | 3,445 | 106,700 | 3,445 |
| 2019-01-21 | 3,500 | 3,510 | 3,405 | 3,420 | 71,300 | 3,420 |
| 2019-01-18 | 3,470 | 3,520 | 3,435 | 3,465 | 97,200 | 3,465 |
| 2019-01-17 | 3,500 | 3,530 | 3,450 | 3,470 | 82,800 | 3,470 |
| 2019-01-16 | 3,390 | 3,470 | 3,380 | 3,460 | 120,500 | 3,460 |
| 2019-01-15 | 3,395 | 3,465 | 3,380 | 3,410 | 197,000 | 3,410 |
| 2019-01-11 | 3,430 | 3,500 | 3,395 | 3,465 | 205,400 | 3,465 |
| 2019-01-10 | 3,520 | 3,565 | 3,460 | 3,500 | 234,500 | 3,500 |
| 2019-01-09 | 3,385 | 3,580 | 3,380 | 3,535 | 497,300 | 3,535 |
| 2019-01-08 | 3,330 | 3,465 | 3,315 | 3,430 | 325,200 | 3,430 |
| 2019-01-07 | 3,290 | 3,370 | 3,225 | 3,325 | 366,400 | 3,325 |
| 2019-01-04 | 3,120 | 3,170 | 3,020 | 3,150 | 336,700 | 3,150 |
分割・併合履歴 ： なし
