6728 (株)アルバック 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 | 4,355 | 4,355 | 4,295 | 4,345 | 214,500 | 4,345 |
| 2019-12-27 | 4,340 | 4,355 | 4,320 | 4,335 | 183,100 | 4,335 |
| 2019-12-26 | 4,265 | 4,360 | 4,265 | 4,305 | 281,200 | 4,305 |
| 2019-12-25 | 4,380 | 4,380 | 4,250 | 4,265 | 290,600 | 4,265 |
| 2019-12-24 | 4,360 | 4,385 | 4,350 | 4,355 | 274,900 | 4,355 |
| 2019-12-23 | 4,360 | 4,380 | 4,320 | 4,350 | 437,700 | 4,350 |
| 2019-12-20 | 4,400 | 4,430 | 4,260 | 4,320 | 1,142,700 | 4,320 |
| 2019-12-19 | 4,550 | 4,615 | 4,530 | 4,610 | 408,500 | 4,610 |
| 2019-12-18 | 4,580 | 4,605 | 4,535 | 4,575 | 383,700 | 4,575 |
| 2019-12-17 | 4,605 | 4,645 | 4,570 | 4,570 | 552,300 | 4,570 |
| 2019-12-16 | 4,425 | 4,555 | 4,425 | 4,550 | 790,700 | 4,550 |
| 2019-12-13 | 4,350 | 4,420 | 4,325 | 4,410 | 1,028,800 | 4,410 |
| 2019-12-12 | 4,290 | 4,350 | 4,260 | 4,260 | 476,000 | 4,260 |
| 2019-12-11 | 4,260 | 4,275 | 4,230 | 4,245 | 227,500 | 4,245 |
| 2019-12-10 | 4,240 | 4,290 | 4,240 | 4,265 | 214,100 | 4,265 |
| 2019-12-09 | 4,290 | 4,310 | 4,260 | 4,280 | 268,100 | 4,280 |
| 2019-12-06 | 4,225 | 4,270 | 4,215 | 4,235 | 343,000 | 4,235 |
| 2019-12-05 | 4,225 | 4,250 | 4,135 | 4,190 | 547,000 | 4,190 |
| 2019-12-04 | 4,220 | 4,255 | 4,190 | 4,205 | 412,300 | 4,205 |
| 2019-12-03 | 4,230 | 4,295 | 4,230 | 4,275 | 174,400 | 4,275 |
| 2019-12-02 | 4,265 | 4,320 | 4,260 | 4,300 | 199,400 | 4,300 |
| 2019-11-29 | 4,310 | 4,360 | 4,285 | 4,305 | 235,800 | 4,305 |
| 2019-11-28 | 4,310 | 4,360 | 4,285 | 4,305 | 280,900 | 4,305 |
| 2019-11-27 | 4,245 | 4,375 | 4,235 | 4,355 | 332,800 | 4,355 |
| 2019-11-26 | 4,330 | 4,405 | 4,270 | 4,280 | 438,700 | 4,280 |
| 2019-11-25 | 4,250 | 4,295 | 4,240 | 4,260 | 321,000 | 4,260 |
| 2019-11-22 | 4,215 | 4,290 | 4,210 | 4,230 | 330,800 | 4,230 |
| 2019-11-21 | 4,185 | 4,240 | 4,150 | 4,230 | 389,600 | 4,230 |
| 2019-11-20 | 4,280 | 4,330 | 4,220 | 4,240 | 501,600 | 4,240 |
| 2019-11-19 | 4,435 | 4,450 | 4,360 | 4,360 | 560,900 | 4,360 |
| 2019-11-18 | 4,480 | 4,525 | 4,435 | 4,480 | 514,000 | 4,480 |
| 2019-11-15 | 4,470 | 4,485 | 4,375 | 4,485 | 819,200 | 4,485 |
| 2019-11-14 | 4,715 | 4,770 | 4,465 | 4,525 | 1,662,600 | 4,525 |
| 2019-11-13 | 4,810 | 4,925 | 4,805 | 4,895 | 488,500 | 4,895 |
| 2019-11-12 | 4,765 | 4,860 | 4,760 | 4,850 | 296,000 | 4,850 |
| 2019-11-11 | 4,840 | 4,890 | 4,770 | 4,810 | 303,700 | 4,810 |
| 2019-11-08 | 4,935 | 4,940 | 4,845 | 4,865 | 467,800 | 4,865 |
| 2019-11-07 | 4,760 | 4,845 | 4,720 | 4,840 | 408,500 | 4,840 |
| 2019-11-06 | 4,750 | 4,810 | 4,690 | 4,790 | 341,700 | 4,790 |
| 2019-11-05 | 4,855 | 4,880 | 4,730 | 4,745 | 385,800 | 4,745 |
| 2019-11-01 | 4,735 | 4,790 | 4,720 | 4,780 | 296,600 | 4,780 |
| 2019-10-31 | 4,940 | 4,940 | 4,725 | 4,780 | 750,000 | 4,780 |
| 2019-10-30 | 4,970 | 5,030 | 4,900 | 4,910 | 651,100 | 4,910 |
| 2019-10-29 | 4,950 | 4,960 | 4,855 | 4,925 | 446,400 | 4,925 |
| 2019-10-28 | 4,840 | 4,940 | 4,840 | 4,915 | 646,900 | 4,915 |
| 2019-10-25 | 4,775 | 4,810 | 4,750 | 4,780 | 382,400 | 4,780 |
| 2019-10-24 | 4,705 | 4,790 | 4,705 | 4,720 | 494,000 | 4,720 |
| 2019-10-23 | 4,745 | 4,760 | 4,645 | 4,715 | 504,000 | 4,715 |
| 2019-10-21 | 4,780 | 4,805 | 4,710 | 4,780 | 528,600 | 4,780 |
| 2019-10-18 | 4,635 | 4,785 | 4,635 | 4,750 | 1,026,100 | 4,750 |
| 2019-10-17 | 4,665 | 4,730 | 4,620 | 4,625 | 860,200 | 4,625 |
| 2019-10-16 | 4,775 | 4,910 | 4,715 | 4,735 | 874,900 | 4,735 |
| 2019-10-15 | 4,675 | 4,760 | 4,665 | 4,715 | 558,400 | 4,715 |
| 2019-10-11 | 4,505 | 4,610 | 4,475 | 4,605 | 567,100 | 4,605 |
| 2019-10-10 | 4,535 | 4,540 | 4,420 | 4,435 | 474,700 | 4,435 |
| 2019-10-09 | 4,540 | 4,550 | 4,445 | 4,530 | 565,400 | 4,530 |
| 2019-10-08 | 4,495 | 4,630 | 4,475 | 4,610 | 572,100 | 4,610 |
| 2019-10-07 | 4,445 | 4,475 | 4,410 | 4,460 | 458,200 | 4,460 |
| 2019-10-04 | 4,400 | 4,440 | 4,340 | 4,375 | 331,900 | 4,375 |
| 2019-10-03 | 4,325 | 4,405 | 4,285 | 4,335 | 559,400 | 4,335 |
| 2019-10-02 | 4,380 | 4,415 | 4,335 | 4,375 | 411,200 | 4,375 |
| 2019-10-01 | 4,365 | 4,465 | 4,355 | 4,435 | 335,700 | 4,435 |
| 2019-09-30 | 4,395 | 4,435 | 4,320 | 4,340 | 402,800 | 4,340 |
| 2019-09-27 | 4,385 | 4,465 | 4,295 | 4,465 | 381,000 | 4,465 |
| 2019-09-26 | 4,415 | 4,490 | 4,395 | 4,430 | 526,100 | 4,430 |
| 2019-09-25 | 4,455 | 4,455 | 4,350 | 4,370 | 600,200 | 4,370 |
| 2019-09-24 | 4,440 | 4,570 | 4,440 | 4,525 | 406,900 | 4,525 |
| 2019-09-20 | 4,465 | 4,555 | 4,435 | 4,490 | 524,700 | 4,490 |
| 2019-09-19 | 4,625 | 4,680 | 4,455 | 4,495 | 650,600 | 4,495 |
| 2019-09-18 | 4,670 | 4,720 | 4,610 | 4,610 | 459,800 | 4,610 |
| 2019-09-17 | 4,570 | 4,670 | 4,560 | 4,650 | 398,200 | 4,650 |
| 2019-09-13 | 4,605 | 4,645 | 4,590 | 4,625 | 601,100 | 4,625 |
| 2019-09-12 | 4,500 | 4,620 | 4,490 | 4,585 | 637,200 | 4,585 |
| 2019-09-11 | 4,380 | 4,465 | 4,310 | 4,430 | 615,400 | 4,430 |
| 2019-09-10 | 4,530 | 4,560 | 4,370 | 4,405 | 828,300 | 4,405 |
| 2019-09-09 | 4,600 | 4,620 | 4,555 | 4,595 | 250,800 | 4,595 |
| 2019-09-06 | 4,675 | 4,705 | 4,555 | 4,600 | 320,000 | 4,600 |
| 2019-09-05 | 4,580 | 4,755 | 4,580 | 4,650 | 787,600 | 4,650 |
| 2019-09-04 | 4,395 | 4,560 | 4,335 | 4,540 | 695,600 | 4,540 |
| 2019-09-03 | 4,415 | 4,515 | 4,410 | 4,445 | 541,500 | 4,445 |
| 2019-09-02 | 4,310 | 4,405 | 4,305 | 4,405 | 339,900 | 4,405 |
| 2019-08-30 | 4,260 | 4,340 | 4,255 | 4,325 | 377,100 | 4,325 |
| 2019-08-29 | 4,150 | 4,195 | 4,135 | 4,190 | 331,700 | 4,190 |
| 2019-08-28 | 4,295 | 4,295 | 4,180 | 4,190 | 345,700 | 4,190 |
| 2019-08-27 | 4,250 | 4,345 | 4,235 | 4,280 | 307,000 | 4,280 |
| 2019-08-26 | 4,220 | 4,265 | 4,145 | 4,240 | 473,800 | 4,240 |
| 2019-08-23 | 4,400 | 4,445 | 4,355 | 4,380 | 620,500 | 4,380 |
| 2019-08-22 | 4,380 | 4,445 | 4,360 | 4,385 | 513,900 | 4,385 |
| 2019-08-21 | 4,310 | 4,380 | 4,295 | 4,335 | 491,900 | 4,335 |
| 2019-08-20 | 4,270 | 4,315 | 4,250 | 4,300 | 297,700 | 4,300 |
| 2019-08-19 | 4,300 | 4,355 | 4,280 | 4,290 | 421,400 | 4,290 |
| 2019-08-16 | 4,155 | 4,250 | 4,115 | 4,225 | 378,400 | 4,225 |
| 2019-08-15 | 4,155 | 4,190 | 4,095 | 4,180 | 627,400 | 4,180 |
| 2019-08-14 | 4,325 | 4,395 | 4,275 | 4,295 | 677,000 | 4,295 |
| 2019-08-13 | 4,115 | 4,240 | 4,095 | 4,205 | 604,700 | 4,205 |
| 2019-08-09 | 4,320 | 4,365 | 4,165 | 4,225 | 679,800 | 4,225 |
| 2019-08-08 | 4,085 | 4,315 | 4,080 | 4,285 | 1,090,400 | 4,285 |
| 2019-08-07 | 4,330 | 4,340 | 4,180 | 4,225 | 743,200 | 4,225 |
| 2019-08-06 | 4,130 | 4,315 | 4,115 | 4,290 | 857,000 | 4,290 |
| 2019-08-05 | 4,380 | 4,420 | 4,250 | 4,350 | 904,000 | 4,350 |
| 2019-08-02 | 4,405 | 4,490 | 4,360 | 4,490 | 783,500 | 4,490 |
| 2019-08-01 | 4,500 | 4,640 | 4,480 | 4,610 | 568,700 | 4,610 |
| 2019-07-31 | 4,540 | 4,630 | 4,515 | 4,600 | 535,200 | 4,600 |
| 2019-07-30 | 4,450 | 4,610 | 4,445 | 4,570 | 740,000 | 4,570 |
| 2019-07-29 | 4,480 | 4,490 | 4,390 | 4,465 | 484,300 | 4,465 |
| 2019-07-26 | 4,500 | 4,520 | 4,425 | 4,520 | 739,100 | 4,520 |
| 2019-07-25 | 4,490 | 4,545 | 4,410 | 4,520 | 1,285,800 | 4,520 |
| 2019-07-24 | 4,200 | 4,375 | 4,190 | 4,370 | 1,339,800 | 4,370 |
| 2019-07-23 | 4,145 | 4,215 | 4,125 | 4,130 | 1,296,700 | 4,130 |
| 2019-07-22 | 3,920 | 4,090 | 3,920 | 4,025 | 1,111,600 | 4,025 |
| 2019-07-19 | 3,735 | 3,870 | 3,735 | 3,850 | 841,900 | 3,850 |
| 2019-07-18 | 3,620 | 3,660 | 3,595 | 3,635 | 400,000 | 3,635 |
| 2019-07-17 | 3,625 | 3,680 | 3,580 | 3,660 | 311,700 | 3,660 |
| 2019-07-16 | 3,675 | 3,765 | 3,645 | 3,645 | 390,400 | 3,645 |
| 2019-07-12 | 3,670 | 3,675 | 3,605 | 3,660 | 251,700 | 3,660 |
| 2019-07-11 | 3,580 | 3,690 | 3,580 | 3,670 | 406,200 | 3,670 |
| 2019-07-10 | 3,565 | 3,605 | 3,545 | 3,580 | 225,900 | 3,580 |
| 2019-07-09 | 3,620 | 3,620 | 3,545 | 3,575 | 274,200 | 3,575 |
| 2019-07-08 | 3,625 | 3,655 | 3,600 | 3,620 | 221,500 | 3,620 |
| 2019-07-05 | 3,665 | 3,685 | 3,620 | 3,635 | 301,300 | 3,635 |
| 2019-07-04 | 3,565 | 3,600 | 3,520 | 3,600 | 327,900 | 3,600 |
| 2019-07-03 | 3,620 | 3,635 | 3,530 | 3,590 | 344,900 | 3,590 |
| 2019-07-02 | 3,620 | 3,650 | 3,590 | 3,620 | 379,700 | 3,620 |
| 2019-07-01 | 3,540 | 3,615 | 3,490 | 3,600 | 625,900 | 3,600 |
| 2019-06-28 | 3,410 | 3,435 | 3,365 | 3,415 | 413,600 | 3,415 |
| 2019-06-27 | 3,360 | 3,465 | 3,345 | 3,435 | 781,700 | 3,435 |
| 2019-06-26 | 3,250 | 3,405 | 3,240 | 3,270 | 659,100 | 3,270 |
| 2019-06-25 | 3,375 | 3,375 | 3,300 | 3,335 | 602,600 | 3,335 |
| 2019-06-24 | 3,350 | 3,400 | 3,315 | 3,360 | 302,900 | 3,360 |
| 2019-06-21 | 3,320 | 3,380 | 3,305 | 3,370 | 526,900 | 3,370 |
| 2019-06-20 | 3,245 | 3,330 | 3,210 | 3,320 | 399,900 | 3,320 |
| 2019-06-19 | 3,200 | 3,260 | 3,195 | 3,250 | 535,500 | 3,250 |
| 2019-06-18 | 3,060 | 3,130 | 3,050 | 3,105 | 263,500 | 3,105 |
| 2019-06-17 | 3,070 | 3,090 | 3,025 | 3,080 | 331,500 | 3,080 |
| 2019-06-14 | 3,150 | 3,155 | 3,090 | 3,110 | 438,600 | 3,110 |
| 2019-06-13 | 3,210 | 3,240 | 3,135 | 3,165 | 515,900 | 3,165 |
| 2019-06-12 | 3,275 | 3,315 | 3,250 | 3,260 | 345,200 | 3,260 |
| 2019-06-11 | 3,220 | 3,315 | 3,195 | 3,300 | 574,400 | 3,300 |
| 2019-06-10 | 3,160 | 3,195 | 3,135 | 3,175 | 426,500 | 3,175 |
| 2019-06-07 | 3,130 | 3,185 | 3,115 | 3,155 | 401,300 | 3,155 |
| 2019-06-06 | 3,090 | 3,135 | 3,060 | 3,065 | 363,500 | 3,065 |
| 2019-06-05 | 3,140 | 3,195 | 3,110 | 3,150 | 521,100 | 3,150 |
| 2019-06-04 | 3,010 | 3,050 | 2,996 | 3,030 | 625,100 | 3,030 |
| 2019-06-03 | 3,045 | 3,080 | 3,010 | 3,030 | 392,700 | 3,030 |
| 2019-05-31 | 3,125 | 3,160 | 3,085 | 3,115 | 368,300 | 3,115 |
| 2019-05-30 | 3,045 | 3,170 | 3,020 | 3,150 | 526,500 | 3,150 |
| 2019-05-29 | 3,085 | 3,095 | 3,010 | 3,060 | 453,500 | 3,060 |
| 2019-05-28 | 3,090 | 3,150 | 3,055 | 3,135 | 493,700 | 3,135 |
| 2019-05-27 | 3,150 | 3,160 | 3,065 | 3,085 | 417,400 | 3,085 |
| 2019-05-24 | 3,145 | 3,205 | 3,080 | 3,140 | 726,400 | 3,140 |
| 2019-05-23 | 3,335 | 3,340 | 3,225 | 3,235 | 472,500 | 3,235 |
| 2019-05-22 | 3,460 | 3,485 | 3,370 | 3,405 | 566,800 | 3,405 |
| 2019-05-21 | 3,425 | 3,455 | 3,315 | 3,410 | 518,400 | 3,410 |
| 2019-05-20 | 3,580 | 3,620 | 3,465 | 3,475 | 451,600 | 3,475 |
| 2019-05-17 | 3,670 | 3,680 | 3,580 | 3,595 | 408,800 | 3,595 |
| 2019-05-16 | 3,700 | 3,710 | 3,590 | 3,625 | 528,000 | 3,625 |
| 2019-05-15 | 3,680 | 3,715 | 3,565 | 3,695 | 577,800 | 3,695 |
| 2019-05-14 | 3,400 | 3,690 | 3,390 | 3,640 | 1,243,500 | 3,640 |
| 2019-05-13 | 3,435 | 3,445 | 3,335 | 3,355 | 896,500 | 3,355 |
| 2019-05-10 | 3,460 | 3,610 | 3,460 | 3,545 | 465,900 | 3,545 |
| 2019-05-09 | 3,480 | 3,555 | 3,480 | 3,505 | 452,600 | 3,505 |
| 2019-05-08 | 3,490 | 3,605 | 3,460 | 3,530 | 537,400 | 3,530 |
| 2019-05-07 | 3,685 | 3,690 | 3,565 | 3,585 | 606,500 | 3,585 |
| 2019-04-26 | 3,680 | 3,725 | 3,585 | 3,720 | 449,400 | 3,720 |
| 2019-04-25 | 3,710 | 3,790 | 3,670 | 3,765 | 576,500 | 3,765 |
| 2019-04-24 | 3,695 | 3,720 | 3,645 | 3,645 | 359,900 | 3,645 |
| 2019-04-23 | 3,740 | 3,745 | 3,610 | 3,675 | 550,900 | 3,675 |
| 2019-04-22 | 3,865 | 3,865 | 3,735 | 3,765 | 388,100 | 3,765 |
| 2019-04-19 | 3,785 | 3,880 | 3,785 | 3,845 | 600,100 | 3,845 |
| 2019-04-18 | 3,750 | 3,790 | 3,695 | 3,705 | 646,900 | 3,705 |
| 2019-04-17 | 3,700 | 3,745 | 3,680 | 3,720 | 598,500 | 3,720 |
| 2019-04-16 | 3,660 | 3,710 | 3,625 | 3,630 | 328,200 | 3,630 |
| 2019-04-15 | 3,655 | 3,675 | 3,610 | 3,640 | 529,800 | 3,640 |
| 2019-04-12 | 3,555 | 3,590 | 3,520 | 3,540 | 482,000 | 3,540 |
| 2019-04-11 | 3,580 | 3,600 | 3,520 | 3,545 | 422,300 | 3,545 |
| 2019-04-10 | 3,610 | 3,640 | 3,580 | 3,605 | 535,000 | 3,605 |
| 2019-04-09 | 3,615 | 3,690 | 3,605 | 3,680 | 476,000 | 3,680 |
| 2019-04-08 | 3,710 | 3,740 | 3,620 | 3,625 | 577,000 | 3,625 |
| 2019-04-05 | 3,625 | 3,710 | 3,615 | 3,685 | 580,100 | 3,685 |
| 2019-04-04 | 3,695 | 3,815 | 3,675 | 3,685 | 972,200 | 3,685 |
| 2019-04-03 | 3,515 | 3,665 | 3,505 | 3,645 | 883,000 | 3,645 |
| 2019-04-02 | 3,395 | 3,465 | 3,390 | 3,445 | 572,400 | 3,445 |
| 2019-04-01 | 3,265 | 3,385 | 3,255 | 3,345 | 621,400 | 3,345 |
| 2019-03-29 | 3,225 | 3,235 | 3,135 | 3,200 | 310,200 | 3,200 |
| 2019-03-28 | 3,220 | 3,245 | 3,185 | 3,205 | 361,500 | 3,205 |
| 2019-03-27 | 3,190 | 3,305 | 3,190 | 3,290 | 621,500 | 3,290 |
| 2019-03-26 | 3,080 | 3,180 | 3,050 | 3,170 | 415,500 | 3,170 |
| 2019-03-25 | 3,095 | 3,095 | 3,020 | 3,050 | 401,300 | 3,050 |
| 2019-03-22 | 3,175 | 3,210 | 3,145 | 3,200 | 507,500 | 3,200 |
| 2019-03-20 | 3,130 | 3,165 | 3,120 | 3,150 | 304,600 | 3,150 |
| 2019-03-19 | 3,090 | 3,135 | 3,040 | 3,130 | 298,100 | 3,130 |
| 2019-03-18 | 3,080 | 3,105 | 3,055 | 3,105 | 278,500 | 3,105 |
| 2019-03-15 | 3,020 | 3,070 | 2,999 | 3,010 | 400,600 | 3,010 |
| 2019-03-14 | 3,055 | 3,075 | 3,000 | 3,015 | 360,400 | 3,015 |
| 2019-03-13 | 3,115 | 3,140 | 3,025 | 3,040 | 439,700 | 3,040 |
| 2019-03-12 | 3,085 | 3,130 | 3,060 | 3,080 | 286,600 | 3,080 |
| 2019-03-11 | 3,075 | 3,085 | 2,956 | 3,010 | 370,300 | 3,010 |
| 2019-03-08 | 3,150 | 3,160 | 3,040 | 3,060 | 513,900 | 3,060 |
| 2019-03-07 | 3,270 | 3,275 | 3,165 | 3,205 | 574,300 | 3,205 |
| 2019-03-06 | 3,330 | 3,335 | 3,290 | 3,310 | 291,600 | 3,310 |
| 2019-03-05 | 3,375 | 3,415 | 3,320 | 3,355 | 537,800 | 3,355 |
| 2019-03-04 | 3,275 | 3,470 | 3,265 | 3,445 | 864,300 | 3,445 |
| 2019-03-01 | 3,240 | 3,265 | 3,205 | 3,215 | 625,500 | 3,215 |
| 2019-02-28 | 3,285 | 3,290 | 3,170 | 3,180 | 898,900 | 3,180 |
| 2019-02-27 | 3,345 | 3,365 | 3,300 | 3,335 | 443,100 | 3,335 |
| 2019-02-26 | 3,345 | 3,420 | 3,320 | 3,365 | 453,800 | 3,365 |
| 2019-02-25 | 3,215 | 3,370 | 3,190 | 3,345 | 810,100 | 3,345 |
| 2019-02-22 | 3,175 | 3,235 | 3,165 | 3,195 | 479,500 | 3,195 |
| 2019-02-21 | 3,245 | 3,265 | 3,135 | 3,215 | 591,800 | 3,215 |
| 2019-02-20 | 3,240 | 3,270 | 3,195 | 3,240 | 759,000 | 3,240 |
| 2019-02-19 | 3,255 | 3,290 | 3,235 | 3,270 | 957,000 | 3,270 |
| 2019-02-18 | 3,190 | 3,230 | 3,145 | 3,225 | 820,000 | 3,225 |
| 2019-02-15 | 3,025 | 3,185 | 2,995 | 3,100 | 1,235,800 | 3,100 |
| 2019-02-14 | 3,305 | 3,325 | 3,015 | 3,075 | 2,331,900 | 3,075 |
| 2019-02-13 | 3,655 | 3,730 | 3,640 | 3,710 | 523,000 | 3,710 |
| 2019-02-12 | 3,485 | 3,640 | 3,455 | 3,630 | 425,700 | 3,630 |
| 2019-02-08 | 3,500 | 3,525 | 3,370 | 3,420 | 418,500 | 3,420 |
| 2019-02-07 | 3,665 | 3,685 | 3,585 | 3,615 | 311,900 | 3,615 |
| 2019-02-06 | 3,670 | 3,670 | 3,610 | 3,630 | 195,000 | 3,630 |
| 2019-02-05 | 3,635 | 3,680 | 3,610 | 3,640 | 321,500 | 3,640 |
| 2019-02-04 | 3,615 | 3,655 | 3,605 | 3,625 | 227,700 | 3,625 |
| 2019-02-01 | 3,635 | 3,695 | 3,605 | 3,615 | 509,200 | 3,615 |
| 2019-01-31 | 3,505 | 3,595 | 3,500 | 3,570 | 500,600 | 3,570 |
| 2019-01-30 | 3,440 | 3,495 | 3,400 | 3,470 | 974,200 | 3,470 |
| 2019-01-29 | 3,485 | 3,505 | 3,320 | 3,375 | 529,000 | 3,375 |
| 2019-01-28 | 3,535 | 3,625 | 3,485 | 3,555 | 641,200 | 3,555 |
| 2019-01-25 | 3,400 | 3,635 | 3,390 | 3,605 | 987,500 | 3,605 |
| 2019-01-24 | 3,215 | 3,335 | 3,195 | 3,330 | 732,000 | 3,330 |
| 2019-01-23 | 3,210 | 3,240 | 3,170 | 3,200 | 559,700 | 3,200 |
| 2019-01-22 | 3,410 | 3,415 | 3,290 | 3,300 | 381,000 | 3,300 |
| 2019-01-21 | 3,450 | 3,460 | 3,365 | 3,400 | 405,600 | 3,400 |
| 2019-01-18 | 3,325 | 3,435 | 3,305 | 3,425 | 332,300 | 3,425 |
| 2019-01-17 | 3,300 | 3,390 | 3,280 | 3,295 | 356,200 | 3,295 |
| 2019-01-16 | 3,370 | 3,380 | 3,260 | 3,300 | 435,600 | 3,300 |
| 2019-01-15 | 3,240 | 3,435 | 3,225 | 3,405 | 495,900 | 3,405 |
| 2019-01-11 | 3,310 | 3,355 | 3,295 | 3,335 | 325,800 | 3,335 |
| 2019-01-10 | 3,300 | 3,325 | 3,210 | 3,300 | 339,200 | 3,300 |
| 2019-01-09 | 3,330 | 3,340 | 3,265 | 3,315 | 342,400 | 3,315 |
| 2019-01-08 | 3,255 | 3,355 | 3,225 | 3,315 | 464,800 | 3,315 |
| 2019-01-07 | 3,200 | 3,240 | 3,170 | 3,195 | 419,600 | 3,195 |
| 2019-01-04 | 3,055 | 3,070 | 2,913 | 3,055 | 485,600 | 3,055 |
分割・併合履歴 ： なし
