6856 (株)堀場製作所 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 | 7,410 | 7,420 | 7,310 | 7,330 | 113,500 | 7,330 |
| 2019-12-27 | 7,470 | 7,470 | 7,380 | 7,430 | 89,800 | 7,430 |
| 2019-12-26 | 7,410 | 7,520 | 7,410 | 7,520 | 88,500 | 7,520 |
| 2019-12-25 | 7,490 | 7,490 | 7,400 | 7,420 | 48,700 | 7,420 |
| 2019-12-24 | 7,380 | 7,420 | 7,340 | 7,410 | 127,400 | 7,410 |
| 2019-12-23 | 7,460 | 7,480 | 7,420 | 7,440 | 98,200 | 7,440 |
| 2019-12-20 | 7,480 | 7,560 | 7,450 | 7,520 | 177,500 | 7,520 |
| 2019-12-19 | 7,550 | 7,550 | 7,450 | 7,490 | 156,500 | 7,490 |
| 2019-12-18 | 7,750 | 7,750 | 7,550 | 7,630 | 163,600 | 7,630 |
| 2019-12-17 | 7,730 | 7,760 | 7,680 | 7,730 | 104,300 | 7,730 |
| 2019-12-16 | 7,870 | 7,870 | 7,700 | 7,720 | 114,600 | 7,720 |
| 2019-12-13 | 7,760 | 7,830 | 7,750 | 7,770 | 206,900 | 7,770 |
| 2019-12-12 | 7,490 | 7,600 | 7,440 | 7,580 | 124,500 | 7,580 |
| 2019-12-11 | 7,440 | 7,490 | 7,410 | 7,450 | 108,900 | 7,450 |
| 2019-12-10 | 7,460 | 7,520 | 7,430 | 7,470 | 92,600 | 7,470 |
| 2019-12-09 | 7,650 | 7,670 | 7,480 | 7,550 | 131,600 | 7,550 |
| 2019-12-06 | 7,530 | 7,590 | 7,500 | 7,510 | 104,900 | 7,510 |
| 2019-12-05 | 7,460 | 7,560 | 7,440 | 7,550 | 166,800 | 7,550 |
| 2019-12-04 | 7,350 | 7,390 | 7,330 | 7,360 | 150,500 | 7,360 |
| 2019-12-03 | 7,280 | 7,390 | 7,240 | 7,380 | 156,000 | 7,380 |
| 2019-12-02 | 7,300 | 7,400 | 7,260 | 7,350 | 228,700 | 7,350 |
| 2019-11-29 | 7,270 | 7,280 | 7,180 | 7,190 | 127,000 | 7,190 |
| 2019-11-28 | 7,260 | 7,290 | 7,200 | 7,230 | 139,300 | 7,230 |
| 2019-11-27 | 7,340 | 7,400 | 7,270 | 7,270 | 164,900 | 7,270 |
| 2019-11-26 | 7,300 | 7,530 | 7,300 | 7,370 | 291,400 | 7,370 |
| 2019-11-25 | 7,180 | 7,280 | 7,170 | 7,210 | 77,300 | 7,210 |
| 2019-11-22 | 7,100 | 7,220 | 7,030 | 7,180 | 192,300 | 7,180 |
| 2019-11-21 | 7,200 | 7,220 | 6,990 | 7,120 | 220,000 | 7,120 |
| 2019-11-20 | 7,290 | 7,290 | 7,170 | 7,230 | 208,900 | 7,230 |
| 2019-11-19 | 7,350 | 7,390 | 7,280 | 7,330 | 139,900 | 7,330 |
| 2019-11-18 | 7,300 | 7,460 | 7,270 | 7,420 | 164,500 | 7,420 |
| 2019-11-15 | 7,210 | 7,340 | 7,170 | 7,270 | 272,800 | 7,270 |
| 2019-11-14 | 7,360 | 7,360 | 7,180 | 7,220 | 238,200 | 7,220 |
| 2019-11-13 | 7,070 | 7,390 | 7,070 | 7,360 | 460,500 | 7,360 |
| 2019-11-12 | 7,000 | 7,160 | 6,910 | 7,010 | 637,000 | 7,010 |
| 2019-11-11 | 7,560 | 7,590 | 7,510 | 7,580 | 187,800 | 7,580 |
| 2019-11-08 | 7,550 | 7,570 | 7,470 | 7,530 | 201,700 | 7,530 |
| 2019-11-07 | 7,430 | 7,500 | 7,360 | 7,490 | 221,900 | 7,490 |
| 2019-11-06 | 7,550 | 7,610 | 7,510 | 7,560 | 123,500 | 7,560 |
| 2019-11-05 | 7,540 | 7,580 | 7,480 | 7,520 | 203,000 | 7,520 |
| 2019-11-01 | 7,300 | 7,410 | 7,260 | 7,390 | 200,800 | 7,390 |
| 2019-10-31 | 7,450 | 7,490 | 7,320 | 7,380 | 140,900 | 7,380 |
| 2019-10-30 | 7,460 | 7,460 | 7,350 | 7,420 | 173,000 | 7,420 |
| 2019-10-29 | 7,480 | 7,530 | 7,410 | 7,520 | 145,100 | 7,520 |
| 2019-10-28 | 7,390 | 7,450 | 7,370 | 7,440 | 176,400 | 7,440 |
| 2019-10-25 | 7,320 | 7,430 | 7,220 | 7,430 | 352,600 | 7,430 |
| 2019-10-24 | 7,030 | 7,200 | 7,000 | 7,190 | 265,200 | 7,190 |
| 2019-10-23 | 6,940 | 7,000 | 6,760 | 6,980 | 172,200 | 6,980 |
| 2019-10-21 | 6,940 | 7,050 | 6,860 | 6,900 | 193,200 | 6,900 |
| 2019-10-18 | 6,820 | 6,900 | 6,800 | 6,850 | 218,900 | 6,850 |
| 2019-10-17 | 6,730 | 6,760 | 6,690 | 6,730 | 133,100 | 6,730 |
| 2019-10-16 | 6,750 | 6,860 | 6,700 | 6,730 | 177,500 | 6,730 |
| 2019-10-15 | 6,680 | 6,750 | 6,640 | 6,670 | 160,000 | 6,670 |
| 2019-10-11 | 6,460 | 6,570 | 6,390 | 6,540 | 152,500 | 6,540 |
| 2019-10-10 | 6,310 | 6,390 | 6,180 | 6,370 | 177,300 | 6,370 |
| 2019-10-09 | 6,220 | 6,350 | 6,190 | 6,330 | 114,600 | 6,330 |
| 2019-10-08 | 6,350 | 6,430 | 6,230 | 6,350 | 291,900 | 6,350 |
| 2019-10-07 | 6,460 | 6,520 | 6,340 | 6,380 | 144,500 | 6,380 |
| 2019-10-04 | 6,330 | 6,390 | 6,310 | 6,380 | 121,800 | 6,380 |
| 2019-10-03 | 6,260 | 6,410 | 6,250 | 6,400 | 207,500 | 6,400 |
| 2019-10-02 | 6,450 | 6,470 | 6,310 | 6,360 | 221,600 | 6,360 |
| 2019-10-01 | 6,260 | 6,390 | 6,260 | 6,390 | 116,000 | 6,390 |
| 2019-09-30 | 6,150 | 6,290 | 6,140 | 6,240 | 170,100 | 6,240 |
| 2019-09-27 | 6,250 | 6,250 | 6,100 | 6,210 | 180,400 | 6,210 |
| 2019-09-26 | 6,310 | 6,350 | 6,180 | 6,220 | 186,000 | 6,220 |
| 2019-09-25 | 6,160 | 6,210 | 6,130 | 6,170 | 149,300 | 6,170 |
| 2019-09-24 | 6,150 | 6,220 | 6,130 | 6,210 | 285,400 | 6,210 |
| 2019-09-20 | 6,280 | 6,280 | 6,190 | 6,210 | 143,300 | 6,210 |
| 2019-09-19 | 6,340 | 6,390 | 6,270 | 6,270 | 159,600 | 6,270 |
| 2019-09-18 | 6,350 | 6,460 | 6,290 | 6,300 | 293,200 | 6,300 |
| 2019-09-17 | 6,450 | 6,450 | 6,330 | 6,380 | 186,900 | 6,380 |
| 2019-09-13 | 6,340 | 6,420 | 6,270 | 6,400 | 381,200 | 6,400 |
| 2019-09-12 | 6,190 | 6,290 | 6,150 | 6,270 | 234,100 | 6,270 |
| 2019-09-11 | 6,060 | 6,180 | 6,040 | 6,140 | 223,100 | 6,140 |
| 2019-09-10 | 5,880 | 6,030 | 5,870 | 5,980 | 220,300 | 5,980 |
| 2019-09-09 | 5,750 | 5,880 | 5,750 | 5,880 | 193,100 | 5,880 |
| 2019-09-06 | 5,800 | 5,810 | 5,730 | 5,750 | 176,600 | 5,750 |
| 2019-09-05 | 5,490 | 5,660 | 5,490 | 5,650 | 214,500 | 5,650 |
| 2019-09-04 | 5,400 | 5,450 | 5,400 | 5,420 | 99,600 | 5,420 |
| 2019-09-03 | 5,440 | 5,480 | 5,420 | 5,460 | 95,900 | 5,460 |
| 2019-09-02 | 5,390 | 5,480 | 5,380 | 5,410 | 130,000 | 5,410 |
| 2019-08-30 | 5,420 | 5,500 | 5,380 | 5,460 | 173,600 | 5,460 |
| 2019-08-29 | 5,290 | 5,330 | 5,190 | 5,260 | 139,000 | 5,260 |
| 2019-08-28 | 5,370 | 5,370 | 5,310 | 5,320 | 82,400 | 5,320 |
| 2019-08-27 | 5,300 | 5,370 | 5,260 | 5,350 | 146,400 | 5,350 |
| 2019-08-26 | 5,310 | 5,370 | 5,220 | 5,260 | 153,900 | 5,260 |
| 2019-08-23 | 5,420 | 5,470 | 5,390 | 5,460 | 106,000 | 5,460 |
| 2019-08-22 | 5,460 | 5,490 | 5,410 | 5,420 | 126,700 | 5,420 |
| 2019-08-21 | 5,450 | 5,480 | 5,410 | 5,410 | 140,500 | 5,410 |
| 2019-08-20 | 5,480 | 5,520 | 5,420 | 5,500 | 163,700 | 5,500 |
| 2019-08-19 | 5,550 | 5,560 | 5,420 | 5,450 | 186,400 | 5,450 |
| 2019-08-16 | 5,440 | 5,510 | 5,440 | 5,490 | 203,000 | 5,490 |
| 2019-08-15 | 5,370 | 5,470 | 5,340 | 5,450 | 218,400 | 5,450 |
| 2019-08-14 | 5,650 | 5,670 | 5,540 | 5,560 | 185,600 | 5,560 |
| 2019-08-13 | 5,510 | 5,540 | 5,430 | 5,510 | 195,400 | 5,510 |
| 2019-08-09 | 5,550 | 5,600 | 5,510 | 5,540 | 262,000 | 5,540 |
| 2019-08-08 | 5,470 | 5,500 | 5,350 | 5,490 | 200,100 | 5,490 |
| 2019-08-07 | 5,390 | 5,460 | 5,230 | 5,370 | 333,700 | 5,370 |
| 2019-08-06 | 5,140 | 5,460 | 5,140 | 5,410 | 359,400 | 5,410 |
| 2019-08-05 | 5,430 | 5,460 | 5,280 | 5,370 | 348,800 | 5,370 |
| 2019-08-02 | 5,550 | 5,670 | 5,460 | 5,610 | 242,200 | 5,610 |
| 2019-08-01 | 5,800 | 5,880 | 5,690 | 5,840 | 286,200 | 5,840 |
| 2019-07-31 | 5,900 | 5,960 | 5,860 | 5,900 | 149,600 | 5,900 |
| 2019-07-30 | 5,850 | 5,970 | 5,820 | 5,910 | 191,700 | 5,910 |
| 2019-07-29 | 5,940 | 5,940 | 5,830 | 5,880 | 168,400 | 5,880 |
| 2019-07-26 | 6,050 | 6,050 | 5,840 | 5,990 | 250,600 | 5,990 |
| 2019-07-25 | 6,260 | 6,280 | 6,170 | 6,190 | 181,200 | 6,190 |
| 2019-07-24 | 6,100 | 6,190 | 6,070 | 6,180 | 344,700 | 6,180 |
| 2019-07-23 | 6,000 | 6,040 | 5,970 | 6,010 | 258,400 | 6,010 |
| 2019-07-22 | 5,770 | 5,880 | 5,770 | 5,840 | 183,100 | 5,840 |
| 2019-07-19 | 5,590 | 5,790 | 5,580 | 5,760 | 192,800 | 5,760 |
| 2019-07-18 | 5,540 | 5,600 | 5,490 | 5,510 | 218,100 | 5,510 |
| 2019-07-17 | 5,660 | 5,720 | 5,570 | 5,700 | 155,500 | 5,700 |
| 2019-07-16 | 5,700 | 5,790 | 5,650 | 5,660 | 164,300 | 5,660 |
| 2019-07-12 | 5,740 | 5,750 | 5,590 | 5,600 | 110,600 | 5,600 |
| 2019-07-11 | 5,680 | 5,730 | 5,650 | 5,730 | 114,700 | 5,730 |
| 2019-07-10 | 5,690 | 5,750 | 5,640 | 5,680 | 176,800 | 5,680 |
| 2019-07-09 | 5,760 | 5,810 | 5,710 | 5,750 | 189,600 | 5,750 |
| 2019-07-08 | 5,760 | 5,850 | 5,760 | 5,810 | 102,900 | 5,810 |
| 2019-07-05 | 5,770 | 5,830 | 5,770 | 5,830 | 100,800 | 5,830 |
| 2019-07-04 | 5,770 | 5,810 | 5,750 | 5,800 | 84,700 | 5,800 |
| 2019-07-03 | 5,720 | 5,750 | 5,660 | 5,750 | 159,100 | 5,750 |
| 2019-07-02 | 5,740 | 5,810 | 5,680 | 5,800 | 144,900 | 5,800 |
| 2019-07-01 | 5,710 | 5,780 | 5,660 | 5,780 | 193,500 | 5,780 |
| 2019-06-28 | 5,540 | 5,560 | 5,410 | 5,560 | 280,200 | 5,560 |
| 2019-06-27 | 5,450 | 5,670 | 5,450 | 5,650 | 264,100 | 5,650 |
| 2019-06-26 | 5,320 | 5,500 | 5,320 | 5,360 | 191,600 | 5,360 |
| 2019-06-25 | 5,560 | 5,580 | 5,430 | 5,430 | 242,400 | 5,430 |
| 2019-06-24 | 5,440 | 5,490 | 5,400 | 5,480 | 152,800 | 5,480 |
| 2019-06-21 | 5,480 | 5,550 | 5,440 | 5,460 | 406,000 | 5,460 |
| 2019-06-20 | 5,430 | 5,530 | 5,360 | 5,520 | 397,600 | 5,520 |
| 2019-06-19 | 5,260 | 5,340 | 5,250 | 5,320 | 198,600 | 5,320 |
| 2019-06-18 | 5,190 | 5,230 | 5,070 | 5,090 | 151,400 | 5,090 |
| 2019-06-17 | 5,160 | 5,200 | 5,080 | 5,150 | 182,900 | 5,150 |
| 2019-06-14 | 5,250 | 5,250 | 5,150 | 5,200 | 178,200 | 5,200 |
| 2019-06-13 | 5,190 | 5,190 | 5,100 | 5,160 | 161,200 | 5,160 |
| 2019-06-12 | 5,340 | 5,380 | 5,280 | 5,290 | 144,400 | 5,290 |
| 2019-06-11 | 5,280 | 5,350 | 5,250 | 5,320 | 151,100 | 5,320 |
| 2019-06-10 | 5,340 | 5,420 | 5,220 | 5,260 | 181,200 | 5,260 |
| 2019-06-07 | 5,110 | 5,180 | 5,090 | 5,140 | 131,700 | 5,140 |
| 2019-06-06 | 5,130 | 5,200 | 5,040 | 5,040 | 165,600 | 5,040 |
| 2019-06-05 | 5,200 | 5,270 | 5,110 | 5,130 | 217,600 | 5,130 |
| 2019-06-04 | 4,870 | 5,020 | 4,865 | 5,000 | 196,100 | 5,000 |
| 2019-06-03 | 4,970 | 4,985 | 4,850 | 4,875 | 203,500 | 4,875 |
| 2019-05-31 | 5,130 | 5,190 | 5,070 | 5,070 | 297,600 | 5,070 |
| 2019-05-30 | 4,990 | 5,160 | 4,990 | 5,160 | 261,300 | 5,160 |
| 2019-05-29 | 5,040 | 5,060 | 4,965 | 5,030 | 172,700 | 5,030 |
| 2019-05-28 | 5,060 | 5,130 | 5,050 | 5,090 | 200,200 | 5,090 |
| 2019-05-27 | 5,070 | 5,120 | 4,990 | 4,995 | 226,100 | 4,995 |
| 2019-05-24 | 5,000 | 5,090 | 4,915 | 5,080 | 233,500 | 5,080 |
| 2019-05-23 | 5,130 | 5,180 | 5,000 | 5,070 | 255,800 | 5,070 |
| 2019-05-22 | 5,320 | 5,320 | 5,160 | 5,180 | 267,600 | 5,180 |
| 2019-05-21 | 5,260 | 5,300 | 5,100 | 5,260 | 309,200 | 5,260 |
| 2019-05-20 | 5,410 | 5,450 | 5,290 | 5,310 | 326,500 | 5,310 |
| 2019-05-17 | 5,480 | 5,490 | 5,310 | 5,320 | 250,500 | 5,320 |
| 2019-05-16 | 5,580 | 5,580 | 5,310 | 5,380 | 354,700 | 5,380 |
| 2019-05-15 | 5,710 | 5,740 | 5,520 | 5,560 | 544,400 | 5,560 |
| 2019-05-14 | 5,560 | 5,780 | 5,540 | 5,730 | 278,500 | 5,730 |
| 2019-05-13 | 5,940 | 5,960 | 5,830 | 5,830 | 199,400 | 5,830 |
| 2019-05-10 | 6,000 | 6,160 | 5,960 | 6,020 | 231,800 | 6,020 |
| 2019-05-09 | 6,070 | 6,120 | 6,000 | 6,030 | 204,500 | 6,030 |
| 2019-05-08 | 6,150 | 6,210 | 6,090 | 6,110 | 296,400 | 6,110 |
| 2019-05-07 | 6,630 | 6,650 | 6,260 | 6,350 | 351,200 | 6,350 |
| 2019-04-26 | 6,900 | 6,900 | 6,570 | 6,700 | 279,900 | 6,700 |
| 2019-04-25 | 6,610 | 6,840 | 6,590 | 6,830 | 348,500 | 6,830 |
| 2019-04-24 | 6,610 | 6,610 | 6,480 | 6,540 | 210,300 | 6,540 |
| 2019-04-23 | 6,650 | 6,670 | 6,530 | 6,580 | 142,200 | 6,580 |
| 2019-04-22 | 6,730 | 6,740 | 6,610 | 6,640 | 125,800 | 6,640 |
| 2019-04-19 | 6,810 | 6,930 | 6,770 | 6,790 | 329,900 | 6,790 |
| 2019-04-18 | 6,660 | 6,690 | 6,610 | 6,670 | 266,600 | 6,670 |
| 2019-04-17 | 6,600 | 6,720 | 6,580 | 6,680 | 283,100 | 6,680 |
| 2019-04-16 | 6,510 | 6,650 | 6,510 | 6,650 | 514,800 | 6,650 |
| 2019-04-15 | 6,510 | 6,600 | 6,500 | 6,560 | 280,000 | 6,560 |
| 2019-04-12 | 6,300 | 6,350 | 6,220 | 6,330 | 189,900 | 6,330 |
| 2019-04-11 | 6,270 | 6,330 | 6,220 | 6,300 | 204,900 | 6,300 |
| 2019-04-10 | 6,270 | 6,350 | 6,230 | 6,340 | 175,700 | 6,340 |
| 2019-04-09 | 6,380 | 6,390 | 6,290 | 6,350 | 176,300 | 6,350 |
| 2019-04-08 | 6,520 | 6,570 | 6,280 | 6,340 | 306,500 | 6,340 |
| 2019-04-05 | 6,250 | 6,510 | 6,250 | 6,510 | 315,000 | 6,510 |
| 2019-04-04 | 6,430 | 6,500 | 6,380 | 6,420 | 201,700 | 6,420 |
| 2019-04-03 | 6,320 | 6,430 | 6,310 | 6,420 | 205,300 | 6,420 |
| 2019-04-02 | 6,340 | 6,380 | 6,240 | 6,300 | 165,400 | 6,300 |
| 2019-04-01 | 6,240 | 6,320 | 6,220 | 6,250 | 239,400 | 6,250 |
| 2019-03-29 | 6,130 | 6,210 | 6,050 | 6,150 | 220,400 | 6,150 |
| 2019-03-28 | 6,030 | 6,060 | 5,960 | 6,060 | 170,500 | 6,060 |
| 2019-03-27 | 6,150 | 6,210 | 6,110 | 6,200 | 236,300 | 6,200 |
| 2019-03-26 | 5,910 | 6,090 | 5,910 | 6,070 | 283,000 | 6,070 |
| 2019-03-25 | 6,010 | 6,010 | 5,830 | 5,930 | 260,000 | 5,930 |
| 2019-03-22 | 6,030 | 6,240 | 6,030 | 6,200 | 417,700 | 6,200 |
| 2019-03-20 | 5,900 | 5,950 | 5,880 | 5,950 | 121,600 | 5,950 |
| 2019-03-19 | 5,910 | 5,920 | 5,820 | 5,910 | 166,700 | 5,910 |
| 2019-03-18 | 5,870 | 5,990 | 5,840 | 5,970 | 243,200 | 5,970 |
| 2019-03-15 | 5,720 | 5,860 | 5,710 | 5,780 | 341,400 | 5,780 |
| 2019-03-14 | 5,920 | 5,970 | 5,670 | 5,690 | 259,000 | 5,690 |
| 2019-03-13 | 5,780 | 5,810 | 5,710 | 5,760 | 210,400 | 5,760 |
| 2019-03-12 | 5,700 | 5,810 | 5,690 | 5,770 | 206,700 | 5,770 |
| 2019-03-11 | 5,520 | 5,590 | 5,440 | 5,540 | 257,100 | 5,540 |
| 2019-03-08 | 5,630 | 5,700 | 5,490 | 5,520 | 315,300 | 5,520 |
| 2019-03-07 | 5,830 | 5,920 | 5,640 | 5,710 | 514,400 | 5,710 |
| 2019-03-06 | 5,790 | 5,890 | 5,770 | 5,830 | 298,900 | 5,830 |
| 2019-03-05 | 5,820 | 5,840 | 5,680 | 5,800 | 303,700 | 5,800 |
| 2019-03-04 | 5,770 | 5,900 | 5,740 | 5,860 | 447,700 | 5,860 |
| 2019-03-01 | 5,710 | 5,820 | 5,700 | 5,720 | 229,000 | 5,720 |
| 2019-02-28 | 5,810 | 5,830 | 5,630 | 5,640 | 240,600 | 5,640 |
| 2019-02-27 | 5,860 | 5,900 | 5,810 | 5,830 | 250,500 | 5,830 |
| 2019-02-26 | 5,850 | 5,860 | 5,780 | 5,810 | 212,400 | 5,810 |
| 2019-02-25 | 5,890 | 5,950 | 5,870 | 5,900 | 259,300 | 5,900 |
| 2019-02-22 | 5,790 | 5,860 | 5,710 | 5,840 | 377,900 | 5,840 |
| 2019-02-21 | 5,840 | 5,910 | 5,720 | 5,840 | 272,500 | 5,840 |
| 2019-02-20 | 5,950 | 5,970 | 5,800 | 5,840 | 196,900 | 5,840 |
| 2019-02-19 | 5,960 | 5,970 | 5,850 | 5,900 | 291,200 | 5,900 |
| 2019-02-18 | 6,130 | 6,170 | 6,020 | 6,060 | 211,200 | 6,060 |
| 2019-02-15 | 6,040 | 6,050 | 5,860 | 5,980 | 375,800 | 5,980 |
| 2019-02-14 | 6,300 | 6,300 | 5,970 | 6,110 | 524,200 | 6,110 |
| 2019-02-13 | 6,200 | 6,340 | 6,140 | 6,310 | 792,900 | 6,310 |
| 2019-02-12 | 5,300 | 5,500 | 5,280 | 5,500 | 289,700 | 5,500 |
| 2019-02-08 | 5,460 | 5,460 | 5,210 | 5,300 | 298,600 | 5,300 |
| 2019-02-07 | 5,500 | 5,610 | 5,480 | 5,610 | 501,200 | 5,610 |
| 2019-02-06 | 5,410 | 5,420 | 5,300 | 5,360 | 173,800 | 5,360 |
| 2019-02-05 | 5,390 | 5,420 | 5,350 | 5,380 | 125,900 | 5,380 |
| 2019-02-04 | 5,290 | 5,420 | 5,280 | 5,410 | 160,100 | 5,410 |
| 2019-02-01 | 5,270 | 5,290 | 5,170 | 5,220 | 251,800 | 5,220 |
| 2019-01-31 | 5,300 | 5,390 | 5,260 | 5,330 | 178,900 | 5,330 |
| 2019-01-30 | 5,250 | 5,280 | 5,140 | 5,220 | 198,900 | 5,220 |
| 2019-01-29 | 5,250 | 5,260 | 5,110 | 5,180 | 191,100 | 5,180 |
| 2019-01-28 | 5,360 | 5,480 | 5,280 | 5,310 | 236,800 | 5,310 |
| 2019-01-25 | 5,200 | 5,380 | 5,160 | 5,360 | 358,100 | 5,360 |
| 2019-01-24 | 5,000 | 5,130 | 4,980 | 5,130 | 143,900 | 5,130 |
| 2019-01-23 | 4,990 | 5,070 | 4,935 | 5,010 | 147,000 | 5,010 |
| 2019-01-22 | 5,110 | 5,130 | 5,000 | 5,040 | 174,000 | 5,040 |
| 2019-01-21 | 5,100 | 5,210 | 5,010 | 5,080 | 266,200 | 5,080 |
| 2019-01-18 | 4,875 | 5,070 | 4,875 | 5,060 | 310,000 | 5,060 |
| 2019-01-17 | 4,880 | 4,985 | 4,810 | 4,820 | 296,400 | 4,820 |
| 2019-01-16 | 4,940 | 4,940 | 4,725 | 4,785 | 322,000 | 4,785 |
| 2019-01-15 | 4,660 | 4,820 | 4,600 | 4,800 | 238,300 | 4,800 |
| 2019-01-11 | 4,600 | 4,625 | 4,550 | 4,595 | 225,300 | 4,595 |
| 2019-01-10 | 4,550 | 4,620 | 4,510 | 4,595 | 176,800 | 4,595 |
| 2019-01-09 | 4,630 | 4,650 | 4,530 | 4,585 | 239,600 | 4,585 |
| 2019-01-08 | 4,570 | 4,660 | 4,535 | 4,645 | 177,700 | 4,645 |
| 2019-01-07 | 4,505 | 4,575 | 4,485 | 4,525 | 160,800 | 4,525 |
| 2019-01-04 | 4,300 | 4,315 | 4,155 | 4,295 | 213,300 | 4,295 |
分割・併合履歴 ： なし
