6506 (株)安川電機 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 | 4,235 | 4,235 | 4,140 | 4,170 | 1,860,000 | 4,170 |
| 2019-12-27 | 4,300 | 4,315 | 4,250 | 4,255 | 1,224,900 | 4,255 |
| 2019-12-26 | 4,200 | 4,310 | 4,200 | 4,285 | 1,741,000 | 4,285 |
| 2019-12-25 | 4,195 | 4,210 | 4,185 | 4,205 | 597,500 | 4,205 |
| 2019-12-24 | 4,190 | 4,220 | 4,170 | 4,180 | 1,001,200 | 4,180 |
| 2019-12-23 | 4,190 | 4,210 | 4,170 | 4,175 | 1,252,900 | 4,175 |
| 2019-12-20 | 4,215 | 4,235 | 4,150 | 4,175 | 2,074,200 | 4,175 |
| 2019-12-19 | 4,275 | 4,285 | 4,185 | 4,230 | 2,079,300 | 4,230 |
| 2019-12-18 | 4,340 | 4,395 | 4,290 | 4,300 | 2,317,600 | 4,300 |
| 2019-12-17 | 4,360 | 4,410 | 4,345 | 4,365 | 2,777,700 | 4,365 |
| 2019-12-16 | 4,280 | 4,355 | 4,250 | 4,315 | 2,180,400 | 4,315 |
| 2019-12-13 | 4,230 | 4,350 | 4,220 | 4,310 | 5,844,400 | 4,310 |
| 2019-12-12 | 4,050 | 4,115 | 4,035 | 4,090 | 1,775,000 | 4,090 |
| 2019-12-11 | 4,055 | 4,055 | 3,990 | 4,025 | 1,245,300 | 4,025 |
| 2019-12-10 | 3,990 | 4,050 | 3,980 | 4,035 | 1,087,700 | 4,035 |
| 2019-12-09 | 4,050 | 4,080 | 4,010 | 4,045 | 1,139,900 | 4,045 |
| 2019-12-06 | 3,990 | 4,005 | 3,960 | 3,990 | 1,090,400 | 3,990 |
| 2019-12-05 | 4,010 | 4,020 | 3,970 | 3,975 | 1,323,800 | 3,975 |
| 2019-12-04 | 3,980 | 4,000 | 3,950 | 3,955 | 1,797,300 | 3,955 |
| 2019-12-03 | 3,960 | 4,035 | 3,955 | 4,035 | 1,656,400 | 4,035 |
| 2019-12-02 | 4,040 | 4,090 | 4,005 | 4,065 | 1,253,000 | 4,065 |
| 2019-11-29 | 4,040 | 4,065 | 4,000 | 4,020 | 1,310,000 | 4,020 |
| 2019-11-28 | 4,090 | 4,110 | 4,000 | 4,005 | 1,625,300 | 4,005 |
| 2019-11-27 | 4,050 | 4,110 | 4,040 | 4,105 | 1,776,900 | 4,105 |
| 2019-11-26 | 4,050 | 4,105 | 4,010 | 4,020 | 2,789,000 | 4,020 |
| 2019-11-25 | 4,000 | 4,005 | 3,945 | 3,970 | 1,180,400 | 3,970 |
| 2019-11-22 | 3,970 | 4,015 | 3,930 | 3,935 | 1,839,400 | 3,935 |
| 2019-11-21 | 4,020 | 4,040 | 3,880 | 3,985 | 3,574,900 | 3,985 |
| 2019-11-20 | 4,070 | 4,145 | 4,055 | 4,060 | 1,459,800 | 4,060 |
| 2019-11-19 | 4,195 | 4,195 | 4,095 | 4,105 | 2,114,900 | 4,105 |
| 2019-11-18 | 4,210 | 4,230 | 4,180 | 4,220 | 1,119,200 | 4,220 |
| 2019-11-15 | 4,075 | 4,180 | 4,055 | 4,165 | 2,092,500 | 4,165 |
| 2019-11-14 | 4,185 | 4,205 | 4,110 | 4,115 | 2,163,100 | 4,115 |
| 2019-11-13 | 4,210 | 4,245 | 4,170 | 4,185 | 1,251,200 | 4,185 |
| 2019-11-12 | 4,185 | 4,250 | 4,135 | 4,240 | 1,654,600 | 4,240 |
| 2019-11-11 | 4,240 | 4,270 | 4,190 | 4,195 | 1,840,400 | 4,195 |
| 2019-11-08 | 4,390 | 4,390 | 4,200 | 4,220 | 3,287,200 | 4,220 |
| 2019-11-07 | 4,240 | 4,325 | 4,240 | 4,325 | 1,990,100 | 4,325 |
| 2019-11-06 | 4,350 | 4,370 | 4,230 | 4,245 | 2,369,100 | 4,245 |
| 2019-11-05 | 4,320 | 4,345 | 4,290 | 4,315 | 2,372,200 | 4,315 |
| 2019-11-01 | 4,115 | 4,225 | 4,100 | 4,220 | 1,739,700 | 4,220 |
| 2019-10-31 | 4,205 | 4,235 | 4,125 | 4,180 | 2,209,100 | 4,180 |
| 2019-10-30 | 4,330 | 4,330 | 4,170 | 4,175 | 3,741,400 | 4,175 |
| 2019-10-29 | 4,290 | 4,345 | 4,285 | 4,330 | 2,538,800 | 4,330 |
| 2019-10-28 | 4,240 | 4,280 | 4,235 | 4,235 | 1,664,800 | 4,235 |
| 2019-10-25 | 4,140 | 4,240 | 4,135 | 4,235 | 3,250,700 | 4,235 |
| 2019-10-24 | 4,090 | 4,135 | 4,085 | 4,120 | 1,812,200 | 4,120 |
| 2019-10-23 | 3,995 | 4,075 | 3,970 | 4,055 | 2,529,900 | 4,055 |
| 2019-10-21 | 4,035 | 4,070 | 3,970 | 3,985 | 1,886,900 | 3,985 |
| 2019-10-18 | 4,010 | 4,060 | 4,005 | 4,035 | 1,823,400 | 4,035 |
| 2019-10-17 | 4,010 | 4,090 | 3,995 | 4,000 | 1,968,100 | 4,000 |
| 2019-10-16 | 4,035 | 4,140 | 3,980 | 4,020 | 4,421,600 | 4,020 |
| 2019-10-15 | 3,900 | 3,960 | 3,840 | 3,940 | 3,717,500 | 3,940 |
| 2019-10-11 | 3,810 | 3,845 | 3,695 | 3,810 | 6,103,300 | 3,810 |
| 2019-10-10 | 3,835 | 3,935 | 3,780 | 3,835 | 3,644,300 | 3,835 |
| 2019-10-09 | 3,870 | 3,875 | 3,825 | 3,840 | 2,091,900 | 3,840 |
| 2019-10-08 | 3,950 | 3,955 | 3,895 | 3,940 | 1,733,100 | 3,940 |
| 2019-10-07 | 3,990 | 4,005 | 3,885 | 3,920 | 2,138,200 | 3,920 |
| 2019-10-04 | 3,950 | 3,995 | 3,925 | 3,950 | 2,050,200 | 3,950 |
| 2019-10-03 | 3,850 | 3,955 | 3,840 | 3,950 | 2,577,600 | 3,950 |
| 2019-10-02 | 4,015 | 4,020 | 3,935 | 3,975 | 3,490,400 | 3,975 |
| 2019-10-01 | 4,010 | 4,160 | 4,005 | 4,150 | 3,955,400 | 4,150 |
| 2019-09-30 | 3,925 | 3,985 | 3,890 | 3,965 | 2,340,800 | 3,965 |
| 2019-09-27 | 3,930 | 3,955 | 3,880 | 3,955 | 2,313,200 | 3,955 |
| 2019-09-26 | 3,965 | 3,985 | 3,900 | 3,910 | 2,829,600 | 3,910 |
| 2019-09-25 | 3,930 | 3,935 | 3,860 | 3,895 | 1,966,900 | 3,895 |
| 2019-09-24 | 3,885 | 3,985 | 3,880 | 3,970 | 2,351,000 | 3,970 |
| 2019-09-20 | 3,920 | 3,925 | 3,845 | 3,890 | 2,550,700 | 3,890 |
| 2019-09-19 | 3,985 | 4,010 | 3,875 | 3,895 | 2,651,600 | 3,895 |
| 2019-09-18 | 3,975 | 3,985 | 3,950 | 3,970 | 1,870,600 | 3,970 |
| 2019-09-17 | 3,880 | 3,960 | 3,875 | 3,945 | 2,503,700 | 3,945 |
| 2019-09-13 | 4,000 | 4,000 | 3,935 | 3,950 | 3,530,300 | 3,950 |
| 2019-09-12 | 3,945 | 3,975 | 3,885 | 3,935 | 2,811,700 | 3,935 |
| 2019-09-11 | 3,885 | 3,885 | 3,805 | 3,880 | 3,063,900 | 3,880 |
| 2019-09-10 | 3,920 | 3,955 | 3,855 | 3,870 | 3,295,700 | 3,870 |
| 2019-09-09 | 3,795 | 3,855 | 3,795 | 3,850 | 2,647,600 | 3,850 |
| 2019-09-06 | 3,735 | 3,795 | 3,695 | 3,780 | 3,300,400 | 3,780 |
| 2019-09-05 | 3,625 | 3,775 | 3,625 | 3,705 | 4,261,200 | 3,705 |
| 2019-09-04 | 3,505 | 3,575 | 3,485 | 3,555 | 2,066,900 | 3,555 |
| 2019-09-03 | 3,560 | 3,645 | 3,535 | 3,540 | 2,297,100 | 3,540 |
| 2019-09-02 | 3,560 | 3,585 | 3,425 | 3,575 | 4,273,100 | 3,575 |
| 2019-08-30 | 3,545 | 3,610 | 3,535 | 3,570 | 3,158,800 | 3,570 |
| 2019-08-29 | 3,420 | 3,460 | 3,415 | 3,440 | 1,466,500 | 3,440 |
| 2019-08-28 | 3,445 | 3,485 | 3,405 | 3,420 | 1,690,200 | 3,420 |
| 2019-08-27 | 3,420 | 3,490 | 3,405 | 3,445 | 2,851,400 | 3,445 |
| 2019-08-26 | 3,400 | 3,405 | 3,310 | 3,345 | 4,030,600 | 3,345 |
| 2019-08-23 | 3,490 | 3,565 | 3,490 | 3,545 | 2,146,100 | 3,545 |
| 2019-08-22 | 3,550 | 3,555 | 3,485 | 3,490 | 1,778,400 | 3,490 |
| 2019-08-21 | 3,415 | 3,495 | 3,400 | 3,485 | 1,341,200 | 3,485 |
| 2019-08-20 | 3,480 | 3,520 | 3,455 | 3,475 | 1,585,300 | 3,475 |
| 2019-08-19 | 3,470 | 3,505 | 3,455 | 3,455 | 2,005,500 | 3,455 |
| 2019-08-16 | 3,355 | 3,425 | 3,355 | 3,410 | 2,091,200 | 3,410 |
| 2019-08-15 | 3,315 | 3,385 | 3,305 | 3,380 | 3,039,700 | 3,380 |
| 2019-08-14 | 3,435 | 3,465 | 3,395 | 3,430 | 4,192,800 | 3,430 |
| 2019-08-13 | 3,225 | 3,315 | 3,175 | 3,305 | 3,020,300 | 3,305 |
| 2019-08-09 | 3,350 | 3,370 | 3,280 | 3,290 | 2,788,300 | 3,290 |
| 2019-08-08 | 3,300 | 3,360 | 3,270 | 3,320 | 3,070,100 | 3,320 |
| 2019-08-07 | 3,360 | 3,375 | 3,235 | 3,280 | 3,852,400 | 3,280 |
| 2019-08-06 | 3,135 | 3,380 | 3,125 | 3,365 | 5,599,700 | 3,365 |
| 2019-08-05 | 3,400 | 3,410 | 3,265 | 3,295 | 4,202,500 | 3,295 |
| 2019-08-02 | 3,445 | 3,500 | 3,405 | 3,450 | 4,526,700 | 3,450 |
| 2019-08-01 | 3,560 | 3,660 | 3,550 | 3,645 | 2,904,000 | 3,645 |
| 2019-07-31 | 3,640 | 3,725 | 3,630 | 3,650 | 2,367,400 | 3,650 |
| 2019-07-30 | 3,650 | 3,730 | 3,650 | 3,690 | 2,286,300 | 3,690 |
| 2019-07-29 | 3,635 | 3,645 | 3,555 | 3,615 | 2,363,900 | 3,615 |
| 2019-07-26 | 3,750 | 3,750 | 3,665 | 3,680 | 2,791,100 | 3,680 |
| 2019-07-25 | 3,820 | 3,850 | 3,765 | 3,790 | 2,387,600 | 3,790 |
| 2019-07-24 | 3,760 | 3,840 | 3,755 | 3,820 | 3,360,500 | 3,820 |
| 2019-07-23 | 3,680 | 3,770 | 3,675 | 3,700 | 3,232,300 | 3,700 |
| 2019-07-22 | 3,510 | 3,640 | 3,505 | 3,625 | 2,371,900 | 3,625 |
| 2019-07-19 | 3,465 | 3,605 | 3,460 | 3,550 | 2,555,000 | 3,550 |
| 2019-07-18 | 3,485 | 3,490 | 3,420 | 3,435 | 2,656,600 | 3,435 |
| 2019-07-17 | 3,475 | 3,570 | 3,470 | 3,525 | 2,502,300 | 3,525 |
| 2019-07-16 | 3,400 | 3,510 | 3,400 | 3,500 | 3,470,100 | 3,500 |
| 2019-07-12 | 3,465 | 3,490 | 3,370 | 3,425 | 6,577,700 | 3,425 |
| 2019-07-11 | 3,540 | 3,595 | 3,500 | 3,565 | 2,054,600 | 3,565 |
| 2019-07-10 | 3,545 | 3,575 | 3,500 | 3,550 | 3,211,900 | 3,550 |
| 2019-07-09 | 3,690 | 3,690 | 3,585 | 3,605 | 3,412,600 | 3,605 |
| 2019-07-08 | 3,730 | 3,735 | 3,660 | 3,725 | 2,735,600 | 3,725 |
| 2019-07-05 | 3,695 | 3,735 | 3,640 | 3,725 | 3,073,200 | 3,725 |
| 2019-07-04 | 3,700 | 3,705 | 3,605 | 3,625 | 2,011,000 | 3,625 |
| 2019-07-03 | 3,805 | 3,805 | 3,605 | 3,660 | 4,563,500 | 3,660 |
| 2019-07-02 | 3,805 | 3,870 | 3,795 | 3,850 | 2,537,900 | 3,850 |
| 2019-07-01 | 3,840 | 3,880 | 3,790 | 3,855 | 4,352,800 | 3,855 |
| 2019-06-28 | 3,590 | 3,665 | 3,575 | 3,660 | 3,203,500 | 3,660 |
| 2019-06-27 | 3,505 | 3,650 | 3,505 | 3,620 | 3,972,800 | 3,620 |
| 2019-06-26 | 3,360 | 3,485 | 3,360 | 3,460 | 2,315,900 | 3,460 |
| 2019-06-25 | 3,370 | 3,440 | 3,350 | 3,390 | 2,073,900 | 3,390 |
| 2019-06-24 | 3,400 | 3,445 | 3,380 | 3,405 | 1,467,500 | 3,405 |
| 2019-06-21 | 3,450 | 3,500 | 3,400 | 3,415 | 4,403,000 | 3,415 |
| 2019-06-20 | 3,430 | 3,430 | 3,310 | 3,425 | 2,930,100 | 3,425 |
| 2019-06-19 | 3,435 | 3,450 | 3,350 | 3,390 | 3,367,800 | 3,390 |
| 2019-06-18 | 3,250 | 3,305 | 3,240 | 3,270 | 2,228,300 | 3,270 |
| 2019-06-17 | 3,235 | 3,290 | 3,190 | 3,275 | 2,540,700 | 3,275 |
| 2019-06-14 | 3,330 | 3,335 | 3,245 | 3,290 | 3,154,100 | 3,290 |
| 2019-06-13 | 3,410 | 3,415 | 3,310 | 3,335 | 3,641,500 | 3,335 |
| 2019-06-12 | 3,475 | 3,545 | 3,455 | 3,470 | 3,365,900 | 3,470 |
| 2019-06-11 | 3,390 | 3,520 | 3,380 | 3,480 | 3,543,700 | 3,480 |
| 2019-06-10 | 3,345 | 3,385 | 3,315 | 3,365 | 3,754,500 | 3,365 |
| 2019-06-07 | 3,215 | 3,245 | 3,185 | 3,220 | 2,898,200 | 3,220 |
| 2019-06-06 | 3,280 | 3,335 | 3,160 | 3,185 | 4,750,700 | 3,185 |
| 2019-06-05 | 3,305 | 3,380 | 3,265 | 3,305 | 5,634,800 | 3,305 |
| 2019-06-04 | 3,100 | 3,175 | 3,080 | 3,170 | 4,308,400 | 3,170 |
| 2019-06-03 | 3,090 | 3,110 | 3,025 | 3,095 | 3,769,500 | 3,095 |
| 2019-05-31 | 3,150 | 3,220 | 3,135 | 3,150 | 4,567,100 | 3,150 |
| 2019-05-30 | 3,120 | 3,255 | 3,120 | 3,250 | 4,296,400 | 3,250 |
| 2019-05-29 | 3,170 | 3,190 | 3,100 | 3,160 | 4,162,300 | 3,160 |
| 2019-05-28 | 3,200 | 3,260 | 3,190 | 3,255 | 2,737,200 | 3,255 |
| 2019-05-27 | 3,200 | 3,240 | 3,160 | 3,185 | 2,709,300 | 3,185 |
| 2019-05-24 | 3,155 | 3,260 | 3,115 | 3,190 | 7,095,000 | 3,190 |
| 2019-05-23 | 3,330 | 3,340 | 3,190 | 3,230 | 7,091,500 | 3,230 |
| 2019-05-22 | 3,510 | 3,560 | 3,380 | 3,400 | 6,382,300 | 3,400 |
| 2019-05-21 | 3,385 | 3,495 | 3,265 | 3,395 | 8,186,000 | 3,395 |
| 2019-05-20 | 3,520 | 3,565 | 3,355 | 3,380 | 7,061,200 | 3,380 |
| 2019-05-17 | 3,770 | 3,775 | 3,565 | 3,585 | 4,796,600 | 3,585 |
| 2019-05-16 | 3,780 | 3,780 | 3,660 | 3,715 | 3,312,300 | 3,715 |
| 2019-05-15 | 3,785 | 3,815 | 3,695 | 3,780 | 4,431,300 | 3,780 |
| 2019-05-14 | 3,515 | 3,705 | 3,490 | 3,690 | 5,873,200 | 3,690 |
| 2019-05-13 | 3,675 | 3,790 | 3,635 | 3,655 | 4,323,800 | 3,655 |
| 2019-05-10 | 3,720 | 3,915 | 3,705 | 3,790 | 6,389,600 | 3,790 |
| 2019-05-09 | 3,750 | 3,810 | 3,695 | 3,705 | 4,430,600 | 3,705 |
| 2019-05-08 | 3,720 | 3,845 | 3,680 | 3,805 | 4,801,800 | 3,805 |
| 2019-05-07 | 3,955 | 3,980 | 3,830 | 3,835 | 5,323,600 | 3,835 |
| 2019-04-26 | 4,060 | 4,105 | 4,010 | 4,095 | 3,978,200 | 4,095 |
| 2019-04-25 | 4,050 | 4,150 | 4,020 | 4,130 | 3,747,300 | 4,130 |
| 2019-04-24 | 4,100 | 4,140 | 4,050 | 4,075 | 4,331,500 | 4,075 |
| 2019-04-23 | 4,200 | 4,205 | 4,015 | 4,135 | 5,490,000 | 4,135 |
| 2019-04-22 | 4,350 | 4,365 | 4,240 | 4,260 | 3,723,500 | 4,260 |
| 2019-04-19 | 4,275 | 4,345 | 4,260 | 4,340 | 4,215,700 | 4,340 |
| 2019-04-18 | 4,250 | 4,305 | 4,205 | 4,235 | 4,847,200 | 4,235 |
| 2019-04-17 | 4,125 | 4,235 | 4,125 | 4,210 | 5,402,900 | 4,210 |
| 2019-04-16 | 4,110 | 4,175 | 4,035 | 4,075 | 4,802,200 | 4,075 |
| 2019-04-15 | 4,100 | 4,165 | 4,045 | 4,090 | 6,463,100 | 4,090 |
| 2019-04-12 | 3,790 | 3,940 | 3,750 | 3,915 | 7,300,400 | 3,915 |
| 2019-04-11 | 3,920 | 3,985 | 3,905 | 3,910 | 4,292,400 | 3,910 |
| 2019-04-10 | 3,950 | 4,015 | 3,920 | 4,000 | 3,947,700 | 4,000 |
| 2019-04-09 | 3,965 | 4,055 | 3,955 | 4,050 | 4,805,200 | 4,050 |
| 2019-04-08 | 4,050 | 4,070 | 3,945 | 3,980 | 5,001,400 | 3,980 |
| 2019-04-05 | 3,835 | 3,985 | 3,835 | 3,965 | 4,619,500 | 3,965 |
| 2019-04-04 | 3,885 | 3,990 | 3,825 | 3,860 | 6,113,900 | 3,860 |
| 2019-04-03 | 3,760 | 3,860 | 3,745 | 3,845 | 5,001,300 | 3,845 |
| 2019-04-02 | 3,790 | 3,815 | 3,715 | 3,745 | 6,086,700 | 3,745 |
| 2019-04-01 | 3,600 | 3,750 | 3,590 | 3,650 | 7,730,100 | 3,650 |
| 2019-03-29 | 3,470 | 3,495 | 3,420 | 3,475 | 3,363,000 | 3,475 |
| 2019-03-28 | 3,375 | 3,420 | 3,350 | 3,400 | 3,173,400 | 3,400 |
| 2019-03-27 | 3,450 | 3,475 | 3,405 | 3,465 | 3,153,000 | 3,465 |
| 2019-03-26 | 3,405 | 3,450 | 3,360 | 3,440 | 3,000,300 | 3,440 |
| 2019-03-25 | 3,350 | 3,385 | 3,280 | 3,360 | 4,930,500 | 3,360 |
| 2019-03-22 | 3,500 | 3,585 | 3,500 | 3,550 | 4,698,900 | 3,550 |
| 2019-03-20 | 3,395 | 3,430 | 3,370 | 3,420 | 2,085,500 | 3,420 |
| 2019-03-19 | 3,365 | 3,460 | 3,355 | 3,420 | 3,383,300 | 3,420 |
| 2019-03-18 | 3,410 | 3,455 | 3,365 | 3,380 | 3,541,300 | 3,380 |
| 2019-03-15 | 3,265 | 3,400 | 3,255 | 3,385 | 5,062,100 | 3,385 |
| 2019-03-14 | 3,240 | 3,290 | 3,210 | 3,250 | 3,622,900 | 3,250 |
| 2019-03-13 | 3,220 | 3,290 | 3,160 | 3,180 | 3,556,300 | 3,180 |
| 2019-03-12 | 3,200 | 3,315 | 3,200 | 3,245 | 4,469,200 | 3,245 |
| 2019-03-11 | 3,085 | 3,115 | 3,015 | 3,100 | 2,490,900 | 3,100 |
| 2019-03-08 | 3,140 | 3,145 | 3,015 | 3,065 | 4,751,300 | 3,065 |
| 2019-03-07 | 3,305 | 3,310 | 3,165 | 3,200 | 3,515,400 | 3,200 |
| 2019-03-06 | 3,335 | 3,375 | 3,320 | 3,365 | 1,849,300 | 3,365 |
| 2019-03-05 | 3,350 | 3,415 | 3,315 | 3,365 | 2,786,500 | 3,365 |
| 2019-03-04 | 3,340 | 3,435 | 3,340 | 3,415 | 3,745,600 | 3,415 |
| 2019-03-01 | 3,185 | 3,290 | 3,185 | 3,250 | 3,398,800 | 3,250 |
| 2019-02-28 | 3,255 | 3,260 | 3,130 | 3,165 | 3,155,000 | 3,165 |
| 2019-02-27 | 3,340 | 3,370 | 3,265 | 3,270 | 2,488,700 | 3,270 |
| 2019-02-26 | 3,395 | 3,425 | 3,310 | 3,350 | 2,757,300 | 3,350 |
| 2019-02-25 | 3,380 | 3,425 | 3,365 | 3,400 | 3,091,100 | 3,400 |
| 2019-02-22 | 3,235 | 3,320 | 3,225 | 3,310 | 2,111,800 | 3,310 |
| 2019-02-21 | 3,250 | 3,320 | 3,205 | 3,270 | 4,174,000 | 3,270 |
| 2019-02-20 | 3,230 | 3,250 | 3,200 | 3,200 | 1,820,800 | 3,200 |
| 2019-02-19 | 3,215 | 3,235 | 3,140 | 3,205 | 2,429,000 | 3,205 |
| 2019-02-18 | 3,175 | 3,285 | 3,170 | 3,265 | 3,269,900 | 3,265 |
| 2019-02-15 | 3,100 | 3,170 | 3,065 | 3,080 | 2,239,000 | 3,080 |
| 2019-02-14 | 3,190 | 3,215 | 3,140 | 3,150 | 2,501,700 | 3,150 |
| 2019-02-13 | 3,200 | 3,265 | 3,175 | 3,230 | 3,667,500 | 3,230 |
| 2019-02-12 | 2,966 | 3,160 | 2,965 | 3,140 | 4,241,000 | 3,140 |
| 2019-02-08 | 3,050 | 3,070 | 2,866 | 2,904 | 3,637,600 | 2,904 |
| 2019-02-07 | 3,115 | 3,160 | 3,075 | 3,120 | 2,072,900 | 3,120 |
| 2019-02-06 | 3,100 | 3,170 | 3,075 | 3,110 | 2,346,300 | 3,110 |
| 2019-02-05 | 3,100 | 3,140 | 3,070 | 3,085 | 2,364,100 | 3,085 |
| 2019-02-04 | 3,120 | 3,130 | 3,050 | 3,080 | 2,042,000 | 3,080 |
| 2019-02-01 | 3,055 | 3,120 | 3,050 | 3,105 | 2,327,100 | 3,105 |
| 2019-01-31 | 3,035 | 3,120 | 3,000 | 3,060 | 3,869,900 | 3,060 |
| 2019-01-30 | 2,991 | 3,035 | 2,959 | 2,965 | 3,029,000 | 2,965 |
| 2019-01-29 | 3,065 | 3,075 | 2,923 | 2,990 | 4,053,900 | 2,990 |
| 2019-01-28 | 3,100 | 3,185 | 3,085 | 3,115 | 3,365,100 | 3,115 |
| 2019-01-25 | 2,949 | 3,110 | 2,940 | 3,100 | 4,528,500 | 3,100 |
| 2019-01-24 | 2,905 | 2,988 | 2,893 | 2,950 | 3,044,200 | 2,950 |
| 2019-01-23 | 2,877 | 2,982 | 2,860 | 2,914 | 3,437,200 | 2,914 |
| 2019-01-22 | 3,005 | 3,025 | 2,908 | 2,936 | 3,174,700 | 2,936 |
| 2019-01-21 | 3,100 | 3,115 | 2,994 | 3,005 | 3,306,400 | 3,005 |
| 2019-01-18 | 2,850 | 3,020 | 2,844 | 3,015 | 4,371,300 | 3,015 |
| 2019-01-17 | 2,896 | 2,933 | 2,848 | 2,863 | 3,282,500 | 2,863 |
| 2019-01-16 | 2,866 | 2,924 | 2,810 | 2,895 | 5,209,100 | 2,895 |
| 2019-01-15 | 2,653 | 2,889 | 2,652 | 2,866 | 5,085,900 | 2,866 |
| 2019-01-11 | 2,742 | 2,747 | 2,617 | 2,693 | 6,196,500 | 2,693 |
| 2019-01-10 | 2,700 | 2,710 | 2,575 | 2,642 | 3,994,400 | 2,642 |
| 2019-01-09 | 2,659 | 2,746 | 2,641 | 2,736 | 4,167,300 | 2,736 |
| 2019-01-08 | 2,583 | 2,682 | 2,578 | 2,633 | 4,691,100 | 2,633 |
| 2019-01-07 | 2,643 | 2,689 | 2,596 | 2,608 | 3,078,100 | 2,608 |
| 2019-01-04 | 2,563 | 2,563 | 2,426 | 2,518 | 4,417,300 | 2,518 |
分割・併合履歴 ： なし