7046 TDSE(株) 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 | 3,465 | 3,465 | 3,345 | 3,415 | 8,900 | 3,415 |
| 2019-12-27 | 3,505 | 3,510 | 3,410 | 3,480 | 12,400 | 3,480 |
| 2019-12-26 | 3,475 | 3,595 | 3,440 | 3,460 | 24,300 | 3,460 |
| 2019-12-25 | 3,470 | 3,565 | 3,380 | 3,505 | 22,300 | 3,505 |
| 2019-12-24 | 3,500 | 3,545 | 3,315 | 3,460 | 21,300 | 3,460 |
| 2019-12-23 | 3,500 | 3,575 | 3,500 | 3,525 | 16,500 | 3,525 |
| 2019-12-20 | 3,390 | 3,475 | 3,390 | 3,465 | 8,200 | 3,465 |
| 2019-12-19 | 3,400 | 3,410 | 3,340 | 3,390 | 7,200 | 3,390 |
| 2019-12-18 | 3,505 | 3,505 | 3,395 | 3,400 | 11,400 | 3,400 |
| 2019-12-17 | 3,390 | 3,540 | 3,390 | 3,525 | 16,800 | 3,525 |
| 2019-12-16 | 3,290 | 3,430 | 3,290 | 3,390 | 16,000 | 3,390 |
| 2019-12-13 | 3,395 | 3,430 | 3,275 | 3,275 | 20,500 | 3,275 |
| 2019-12-12 | 3,520 | 3,520 | 3,385 | 3,425 | 15,600 | 3,425 |
| 2019-12-11 | 3,600 | 3,630 | 3,520 | 3,530 | 27,900 | 3,530 |
| 2019-12-10 | 3,390 | 3,595 | 3,380 | 3,590 | 46,700 | 3,590 |
| 2019-12-09 | 3,185 | 3,395 | 3,185 | 3,365 | 29,500 | 3,365 |
| 2019-12-06 | 3,175 | 3,195 | 3,135 | 3,160 | 5,300 | 3,160 |
| 2019-12-05 | 3,240 | 3,240 | 3,155 | 3,175 | 5,900 | 3,175 |
| 2019-12-04 | 3,140 | 3,250 | 3,120 | 3,185 | 16,200 | 3,185 |
| 2019-12-03 | 3,095 | 3,125 | 3,055 | 3,120 | 7,200 | 3,120 |
| 2019-12-02 | 3,100 | 3,130 | 3,090 | 3,110 | 6,000 | 3,110 |
| 2019-11-29 | 3,140 | 3,145 | 3,015 | 3,050 | 12,300 | 3,050 |
| 2019-11-28 | 3,290 | 3,290 | 3,150 | 3,175 | 8,900 | 3,175 |
| 2019-11-27 | 3,180 | 3,295 | 3,135 | 3,225 | 23,700 | 3,225 |
| 2019-11-26 | 3,080 | 3,175 | 3,080 | 3,115 | 15,700 | 3,115 |
| 2019-11-25 | 3,010 | 3,080 | 2,985 | 3,075 | 8,200 | 3,075 |
| 2019-11-22 | 2,970 | 3,025 | 2,960 | 3,005 | 4,400 | 3,005 |
| 2019-11-21 | 2,980 | 2,980 | 2,945 | 2,960 | 4,900 | 2,960 |
| 2019-11-20 | 3,035 | 3,060 | 2,980 | 2,995 | 6,500 | 2,995 |
| 2019-11-19 | 3,000 | 3,005 | 2,956 | 3,005 | 3,700 | 3,005 |
| 2019-11-18 | 3,005 | 3,025 | 2,945 | 2,956 | 10,200 | 2,956 |
| 2019-11-15 | 2,955 | 3,025 | 2,950 | 2,980 | 6,100 | 2,980 |
| 2019-11-14 | 2,966 | 3,010 | 2,940 | 2,970 | 8,700 | 2,970 |
| 2019-11-13 | 3,080 | 3,080 | 2,963 | 2,985 | 8,100 | 2,985 |
| 2019-11-12 | 3,050 | 3,095 | 3,045 | 3,085 | 4,600 | 3,085 |
| 2019-11-11 | 3,020 | 3,080 | 3,020 | 3,050 | 2,000 | 3,050 |
| 2019-11-08 | 3,060 | 3,095 | 3,005 | 3,015 | 11,700 | 3,015 |
| 2019-11-07 | 3,095 | 3,095 | 3,050 | 3,060 | 7,000 | 3,060 |
| 2019-11-06 | 3,080 | 3,100 | 3,040 | 3,070 | 8,700 | 3,070 |
| 2019-11-05 | 3,170 | 3,180 | 3,065 | 3,080 | 16,200 | 3,080 |
| 2019-11-01 | 3,090 | 3,240 | 3,060 | 3,190 | 12,300 | 3,190 |
| 2019-10-31 | 3,300 | 3,300 | 3,190 | 3,190 | 11,100 | 3,190 |
| 2019-10-30 | 3,335 | 3,360 | 3,230 | 3,300 | 11,900 | 3,300 |
| 2019-10-29 | 3,450 | 3,450 | 3,330 | 3,350 | 9,700 | 3,350 |
| 2019-10-28 | 3,680 | 3,680 | 3,440 | 3,460 | 15,600 | 3,460 |
| 2019-10-25 | 3,480 | 3,540 | 3,380 | 3,405 | 12,400 | 3,405 |
| 2019-10-24 | 3,360 | 3,575 | 3,360 | 3,520 | 23,700 | 3,520 |
| 2019-10-23 | 3,305 | 3,395 | 3,280 | 3,390 | 7,200 | 3,390 |
| 2019-10-21 | 3,270 | 3,470 | 3,270 | 3,330 | 18,600 | 3,330 |
| 2019-10-18 | 3,285 | 3,325 | 3,215 | 3,320 | 12,100 | 3,320 |
| 2019-10-17 | 3,210 | 3,300 | 3,190 | 3,240 | 5,800 | 3,240 |
| 2019-10-16 | 3,335 | 3,375 | 3,210 | 3,210 | 6,400 | 3,210 |
| 2019-10-15 | 3,240 | 3,375 | 3,240 | 3,335 | 7,300 | 3,335 |
| 2019-10-11 | 3,265 | 3,350 | 3,250 | 3,260 | 11,800 | 3,260 |
| 2019-10-10 | 3,290 | 3,375 | 3,280 | 3,335 | 10,600 | 3,335 |
| 2019-10-09 | 3,285 | 3,320 | 3,200 | 3,305 | 10,300 | 3,305 |
| 2019-10-08 | 3,155 | 3,285 | 3,155 | 3,285 | 8,000 | 3,285 |
| 2019-10-07 | 3,155 | 3,245 | 3,155 | 3,175 | 4,200 | 3,175 |
| 2019-10-04 | 3,060 | 3,155 | 3,025 | 3,140 | 5,100 | 3,140 |
| 2019-10-03 | 3,030 | 3,080 | 3,020 | 3,060 | 4,300 | 3,060 |
| 2019-10-02 | 3,040 | 3,110 | 3,040 | 3,090 | 5,300 | 3,090 |
| 2019-10-01 | 3,085 | 3,110 | 3,050 | 3,050 | 3,800 | 3,050 |
| 2019-09-30 | 3,155 | 3,160 | 3,050 | 3,085 | 6,200 | 3,085 |
| 2019-09-27 | 3,055 | 3,150 | 3,055 | 3,150 | 10,700 | 3,150 |
| 2019-09-26 | 3,180 | 3,190 | 3,055 | 3,075 | 12,200 | 3,075 |
| 2019-09-25 | 3,305 | 3,305 | 3,130 | 3,130 | 21,200 | 3,130 |
| 2019-09-24 | 2,980 | 3,325 | 2,970 | 3,305 | 34,800 | 3,305 |
| 2019-09-20 | 2,941 | 3,000 | 2,941 | 2,996 | 12,600 | 2,996 |
| 2019-09-19 | 2,939 | 2,990 | 2,939 | 2,956 | 7,000 | 2,956 |
| 2019-09-18 | 2,991 | 3,025 | 2,922 | 2,933 | 14,500 | 2,933 |
| 2019-09-17 | 2,994 | 3,050 | 2,930 | 3,000 | 9,300 | 3,000 |
| 2019-09-13 | 3,015 | 3,025 | 2,975 | 2,993 | 11,100 | 2,993 |
| 2019-09-12 | 3,065 | 3,140 | 3,005 | 3,015 | 16,300 | 3,015 |
| 2019-09-11 | 3,080 | 3,080 | 3,000 | 3,030 | 6,900 | 3,030 |
| 2019-09-10 | 3,015 | 3,100 | 2,971 | 3,035 | 15,200 | 3,035 |
| 2019-09-09 | 3,000 | 3,010 | 2,961 | 2,980 | 7,200 | 2,980 |
| 2019-09-06 | 3,045 | 3,065 | 2,990 | 3,000 | 14,700 | 3,000 |
| 2019-09-05 | 2,976 | 3,120 | 2,960 | 3,075 | 29,000 | 3,075 |
| 2019-09-04 | 2,935 | 2,975 | 2,905 | 2,926 | 15,700 | 2,926 |
| 2019-09-03 | 3,000 | 3,030 | 2,951 | 2,973 | 11,300 | 2,973 |
| 2019-09-02 | 2,960 | 3,090 | 2,957 | 3,005 | 20,400 | 3,005 |
| 2019-08-30 | 2,920 | 3,010 | 2,918 | 2,958 | 8,200 | 2,958 |
| 2019-08-29 | 2,904 | 2,905 | 2,815 | 2,840 | 18,000 | 2,840 |
| 2019-08-28 | 3,065 | 3,080 | 2,900 | 2,916 | 21,400 | 2,916 |
| 2019-08-27 | 3,300 | 3,300 | 3,000 | 3,045 | 29,900 | 3,045 |
| 2019-08-26 | 3,320 | 3,370 | 3,245 | 3,245 | 15,500 | 3,245 |
| 2019-08-23 | 3,355 | 3,495 | 3,350 | 3,435 | 17,500 | 3,435 |
| 2019-08-22 | 3,395 | 3,475 | 3,300 | 3,310 | 8,500 | 3,310 |
| 2019-08-21 | 3,300 | 3,425 | 3,300 | 3,375 | 5,300 | 3,375 |
| 2019-08-20 | 3,225 | 3,390 | 3,225 | 3,370 | 9,500 | 3,370 |
| 2019-08-19 | 3,305 | 3,370 | 3,225 | 3,225 | 11,600 | 3,225 |
| 2019-08-16 | 3,380 | 3,435 | 3,310 | 3,315 | 16,500 | 3,315 |
| 2019-08-15 | 3,330 | 3,540 | 3,325 | 3,450 | 25,400 | 3,450 |
| 2019-08-14 | 3,450 | 3,510 | 3,355 | 3,440 | 16,400 | 3,440 |
| 2019-08-13 | 3,345 | 3,460 | 3,300 | 3,395 | 12,300 | 3,395 |
| 2019-08-09 | 3,460 | 3,530 | 3,425 | 3,425 | 13,700 | 3,425 |
| 2019-08-08 | 3,315 | 3,545 | 3,315 | 3,455 | 45,200 | 3,455 |
| 2019-08-07 | 3,315 | 3,445 | 3,270 | 3,350 | 31,000 | 3,350 |
| 2019-08-06 | 3,015 | 3,370 | 3,015 | 3,355 | 44,800 | 3,355 |
| 2019-08-05 | 3,250 | 3,275 | 3,005 | 3,155 | 29,700 | 3,155 |
| 2019-08-02 | 3,440 | 3,440 | 3,195 | 3,215 | 24,900 | 3,215 |
| 2019-08-01 | 3,345 | 3,500 | 3,250 | 3,475 | 34,300 | 3,475 |
| 2019-07-31 | 3,380 | 3,440 | 3,340 | 3,400 | 23,100 | 3,400 |
| 2019-07-30 | 3,510 | 3,540 | 3,400 | 3,430 | 26,200 | 3,430 |
| 2019-07-29 | 3,625 | 3,630 | 3,375 | 3,490 | 47,500 | 3,490 |
| 2019-07-26 | 3,730 | 3,790 | 3,580 | 3,625 | 21,600 | 3,625 |
| 2019-07-25 | 3,720 | 3,845 | 3,720 | 3,760 | 13,100 | 3,760 |
| 2019-07-24 | 3,790 | 3,865 | 3,715 | 3,745 | 26,300 | 3,745 |
| 2019-07-23 | 3,820 | 3,930 | 3,780 | 3,855 | 23,300 | 3,855 |
| 2019-07-22 | 3,965 | 3,980 | 3,750 | 3,865 | 40,400 | 3,865 |
| 2019-07-19 | 3,935 | 4,125 | 3,935 | 4,005 | 25,400 | 4,005 |
| 2019-07-18 | 3,870 | 4,050 | 3,775 | 3,925 | 27,400 | 3,925 |
| 2019-07-17 | 3,880 | 4,130 | 3,770 | 3,890 | 28,300 | 3,890 |
| 2019-07-16 | 4,145 | 4,145 | 3,870 | 3,900 | 48,200 | 3,900 |
| 2019-07-12 | 4,230 | 4,290 | 4,055 | 4,210 | 51,200 | 4,210 |
| 2019-07-11 | 4,285 | 4,525 | 4,145 | 4,345 | 109,200 | 4,345 |
| 2019-07-10 | 3,990 | 4,530 | 3,930 | 4,375 | 202,700 | 4,375 |
| 2019-07-09 | 3,850 | 3,900 | 3,760 | 3,850 | 24,400 | 3,850 |
| 2019-07-08 | 3,860 | 3,925 | 3,705 | 3,785 | 61,100 | 3,785 |
| 2019-07-05 | 3,880 | 4,140 | 3,705 | 3,750 | 108,200 | 3,750 |
| 2019-07-04 | 3,395 | 4,060 | 3,310 | 3,900 | 139,300 | 3,900 |
| 2019-07-03 | 3,080 | 3,470 | 3,035 | 3,405 | 74,600 | 3,405 |
| 2019-07-02 | 3,110 | 3,110 | 3,020 | 3,090 | 11,300 | 3,090 |
| 2019-07-01 | 3,270 | 3,275 | 3,030 | 3,090 | 32,300 | 3,090 |
| 2019-06-28 | 2,941 | 3,155 | 2,941 | 3,130 | 29,900 | 3,130 |
| 2019-06-27 | 3,015 | 3,180 | 2,910 | 2,941 | 76,500 | 2,941 |
| 2019-06-26 | 2,827 | 2,880 | 2,827 | 2,878 | 6,700 | 2,878 |
| 2019-06-25 | 2,920 | 2,924 | 2,800 | 2,832 | 19,400 | 2,832 |
| 2019-06-24 | 2,991 | 3,010 | 2,870 | 2,880 | 30,700 | 2,880 |
| 2019-06-21 | 3,190 | 3,250 | 2,970 | 3,005 | 48,000 | 3,005 |
| 2019-06-20 | 3,005 | 3,360 | 3,005 | 3,125 | 122,900 | 3,125 |
| 2019-06-19 | 2,840 | 2,998 | 2,821 | 2,976 | 26,200 | 2,976 |
| 2019-06-18 | 2,878 | 2,916 | 2,800 | 2,840 | 15,100 | 2,840 |
| 2019-06-17 | 2,947 | 2,947 | 2,852 | 2,885 | 10,100 | 2,885 |
| 2019-06-14 | 2,820 | 2,959 | 2,806 | 2,925 | 23,200 | 2,925 |
| 2019-06-13 | 2,830 | 2,830 | 2,788 | 2,788 | 14,100 | 2,788 |
| 2019-06-12 | 2,920 | 2,920 | 2,833 | 2,847 | 10,500 | 2,847 |
| 2019-06-11 | 2,832 | 2,925 | 2,831 | 2,911 | 12,700 | 2,911 |
| 2019-06-10 | 2,853 | 2,942 | 2,853 | 2,859 | 9,000 | 2,859 |
| 2019-06-07 | 2,880 | 2,899 | 2,833 | 2,834 | 17,200 | 2,834 |
| 2019-06-06 | 2,888 | 2,920 | 2,861 | 2,885 | 8,500 | 2,885 |
| 2019-06-05 | 2,916 | 2,944 | 2,833 | 2,886 | 17,500 | 2,886 |
| 2019-06-04 | 2,837 | 2,872 | 2,764 | 2,866 | 17,200 | 2,866 |
| 2019-06-03 | 2,951 | 2,951 | 2,762 | 2,804 | 42,300 | 2,804 |
| 2019-05-31 | 3,165 | 3,220 | 2,975 | 2,976 | 59,500 | 2,976 |
| 2019-05-30 | 3,040 | 3,325 | 3,000 | 3,165 | 109,900 | 3,165 |
| 2019-05-29 | 3,005 | 3,030 | 2,954 | 3,010 | 14,200 | 3,010 |
| 2019-05-28 | 2,981 | 3,050 | 2,981 | 3,040 | 12,500 | 3,040 |
| 2019-05-27 | 2,911 | 3,055 | 2,911 | 2,995 | 17,400 | 2,995 |
| 2019-05-24 | 2,921 | 2,976 | 2,902 | 2,934 | 28,300 | 2,934 |
| 2019-05-23 | 3,015 | 3,040 | 2,942 | 2,971 | 28,900 | 2,971 |
| 2019-05-22 | 3,050 | 3,180 | 3,035 | 3,085 | 25,700 | 3,085 |
| 2019-05-21 | 2,997 | 3,055 | 2,955 | 3,050 | 20,400 | 3,050 |
| 2019-05-20 | 3,070 | 3,145 | 2,988 | 3,015 | 39,800 | 3,015 |
| 2019-05-17 | 3,015 | 3,135 | 3,015 | 3,065 | 71,900 | 3,065 |
| 2019-05-16 | 3,000 | 3,190 | 2,914 | 2,940 | 191,100 | 2,940 |
| 2019-05-15 | 4,295 | 4,380 | 3,525 | 3,525 | 60,200 | 3,525 |
| 2019-05-14 | 4,030 | 4,290 | 4,010 | 4,225 | 38,000 | 4,225 |
| 2019-05-13 | 4,550 | 4,600 | 4,440 | 4,440 | 22,700 | 4,440 |
| 2019-05-10 | 4,635 | 4,665 | 4,505 | 4,605 | 34,100 | 4,605 |
| 2019-05-09 | 4,755 | 4,810 | 4,560 | 4,625 | 32,800 | 4,625 |
| 2019-05-08 | 4,775 | 4,820 | 4,710 | 4,780 | 17,700 | 4,780 |
| 2019-05-07 | 4,725 | 4,880 | 4,700 | 4,835 | 20,600 | 4,835 |
| 2019-04-26 | 4,635 | 4,725 | 4,620 | 4,695 | 8,100 | 4,695 |
| 2019-04-25 | 4,630 | 4,715 | 4,615 | 4,680 | 15,000 | 4,680 |
| 2019-04-24 | 4,770 | 4,820 | 4,615 | 4,640 | 30,500 | 4,640 |
| 2019-04-23 | 4,885 | 4,895 | 4,755 | 4,765 | 25,500 | 4,765 |
| 2019-04-22 | 5,040 | 5,110 | 4,930 | 4,930 | 26,500 | 4,930 |
| 2019-04-19 | 5,100 | 5,210 | 4,920 | 5,020 | 38,400 | 5,020 |
| 2019-04-18 | 5,070 | 5,240 | 4,985 | 5,080 | 79,800 | 5,080 |
| 2019-04-17 | 5,080 | 5,100 | 4,875 | 4,980 | 42,200 | 4,980 |
| 2019-04-16 | 4,800 | 5,080 | 4,715 | 5,020 | 61,500 | 5,020 |
| 2019-04-15 | 4,755 | 5,280 | 4,600 | 4,865 | 148,700 | 4,865 |
| 2019-04-12 | 4,785 | 4,810 | 4,715 | 4,750 | 16,300 | 4,750 |
| 2019-04-11 | 4,800 | 4,840 | 4,695 | 4,725 | 25,300 | 4,725 |
| 2019-04-10 | 4,530 | 4,760 | 4,530 | 4,745 | 23,100 | 4,745 |
| 2019-04-09 | 4,620 | 4,630 | 4,550 | 4,575 | 20,100 | 4,575 |
| 2019-04-08 | 4,775 | 4,775 | 4,610 | 4,620 | 20,700 | 4,620 |
| 2019-04-05 | 4,665 | 4,710 | 4,625 | 4,705 | 10,800 | 4,705 |
| 2019-04-04 | 4,755 | 4,795 | 4,655 | 4,665 | 17,900 | 4,665 |
| 2019-04-03 | 4,645 | 4,735 | 4,610 | 4,685 | 22,400 | 4,685 |
| 2019-04-02 | 4,780 | 4,780 | 4,610 | 4,645 | 28,400 | 4,645 |
| 2019-04-01 | 4,860 | 4,940 | 4,715 | 4,735 | 33,900 | 4,735 |
| 2019-03-29 | 4,865 | 4,940 | 4,765 | 4,795 | 33,000 | 4,795 |
| 2019-03-28 | 4,935 | 5,000 | 4,710 | 4,820 | 47,300 | 4,820 |
| 2019-03-27 | 4,680 | 5,150 | 4,645 | 4,865 | 70,600 | 4,865 |
| 2019-03-26 | 4,745 | 4,785 | 4,605 | 4,625 | 23,300 | 4,625 |
| 2019-03-25 | 4,640 | 4,750 | 4,600 | 4,660 | 20,000 | 4,660 |
| 2019-03-22 | 4,900 | 5,030 | 4,820 | 4,850 | 23,000 | 4,850 |
| 2019-03-20 | 4,960 | 4,975 | 4,820 | 4,850 | 27,100 | 4,850 |
| 2019-03-19 | 5,060 | 5,120 | 4,965 | 5,030 | 30,000 | 5,030 |
| 2019-03-18 | 4,860 | 5,220 | 4,860 | 5,110 | 84,400 | 5,110 |
| 2019-03-15 | 4,675 | 4,890 | 4,530 | 4,825 | 61,400 | 4,825 |
| 2019-03-14 | 4,790 | 4,850 | 4,600 | 4,630 | 54,500 | 4,630 |
| 2019-03-13 | 4,980 | 4,980 | 4,730 | 4,785 | 49,400 | 4,785 |
| 2019-03-12 | 4,910 | 5,120 | 4,820 | 5,020 | 47,600 | 5,020 |
| 2019-03-11 | 5,050 | 5,080 | 4,740 | 4,840 | 54,700 | 4,840 |
| 2019-03-08 | 5,150 | 5,150 | 5,010 | 5,020 | 41,200 | 5,020 |
| 2019-03-07 | 5,220 | 5,280 | 5,150 | 5,190 | 29,000 | 5,190 |
| 2019-03-06 | 5,250 | 5,300 | 5,120 | 5,290 | 29,100 | 5,290 |
| 2019-03-05 | 5,330 | 5,370 | 5,260 | 5,280 | 32,200 | 5,280 |
| 2019-03-04 | 5,500 | 5,580 | 5,360 | 5,370 | 26,000 | 5,370 |
| 2019-03-01 | 5,540 | 5,620 | 5,420 | 5,460 | 23,100 | 5,460 |
| 2019-02-28 | 5,510 | 5,700 | 5,490 | 5,490 | 37,000 | 5,490 |
| 2019-02-27 | 5,390 | 5,570 | 5,380 | 5,500 | 34,900 | 5,500 |
| 2019-02-26 | 5,750 | 5,760 | 5,380 | 5,500 | 55,700 | 5,500 |
| 2019-02-25 | 6,000 | 6,080 | 5,820 | 5,850 | 49,600 | 5,850 |
| 2019-02-22 | 5,800 | 5,970 | 5,780 | 5,920 | 44,500 | 5,920 |
| 2019-02-21 | 5,660 | 5,940 | 5,590 | 5,890 | 60,500 | 5,890 |
| 2019-02-20 | 5,950 | 6,040 | 5,570 | 5,620 | 107,400 | 5,620 |
| 2019-02-19 | 5,350 | 5,780 | 5,340 | 5,750 | 76,400 | 5,750 |
| 2019-02-18 | 5,270 | 5,370 | 5,200 | 5,330 | 33,200 | 5,330 |
| 2019-02-15 | 5,470 | 5,470 | 5,130 | 5,190 | 55,200 | 5,190 |
| 2019-02-14 | 5,490 | 5,550 | 5,360 | 5,470 | 28,500 | 5,470 |
| 2019-02-13 | 5,360 | 5,590 | 5,360 | 5,480 | 39,400 | 5,480 |
| 2019-02-12 | 5,340 | 5,400 | 5,240 | 5,310 | 32,600 | 5,310 |
| 2019-02-08 | 5,390 | 5,450 | 5,300 | 5,300 | 51,700 | 5,300 |
| 2019-02-07 | 5,770 | 5,770 | 5,350 | 5,490 | 99,300 | 5,490 |
| 2019-02-06 | 6,010 | 6,040 | 5,660 | 5,720 | 87,000 | 5,720 |
| 2019-02-05 | 6,080 | 6,140 | 5,810 | 5,910 | 73,700 | 5,910 |
| 2019-02-04 | 5,730 | 5,980 | 5,720 | 5,880 | 71,000 | 5,880 |
| 2019-02-01 | 6,240 | 6,350 | 5,600 | 5,660 | 183,200 | 5,660 |
| 2019-01-31 | 6,360 | 6,790 | 6,080 | 6,080 | 248,600 | 6,080 |
| 2019-01-30 | 6,550 | 6,850 | 6,050 | 6,290 | 240,700 | 6,290 |
| 2019-01-29 | 6,930 | 7,090 | 6,630 | 6,880 | 390,300 | 6,880 |
| 2019-01-28 | 6,550 | 6,880 | 6,460 | 6,880 | 250,700 | 6,880 |
| 2019-01-25 | 6,450 | 6,660 | 6,350 | 6,490 | 197,700 | 6,490 |
| 2019-01-24 | 6,500 | 7,000 | 6,280 | 6,410 | 579,700 | 6,410 |
| 2019-01-23 | 5,940 | 6,610 | 5,820 | 6,560 | 369,000 | 6,560 |
| 2019-01-22 | 5,740 | 6,030 | 5,580 | 6,000 | 73,800 | 6,000 |
| 2019-01-21 | 6,250 | 6,270 | 5,760 | 5,810 | 109,300 | 5,810 |
| 2019-01-18 | 6,130 | 6,380 | 5,880 | 6,050 | 247,700 | 6,050 |
| 2019-01-17 | 5,350 | 6,130 | 5,290 | 6,050 | 283,400 | 6,050 |
| 2019-01-16 | 5,390 | 5,450 | 5,080 | 5,220 | 91,000 | 5,220 |
| 2019-01-15 | 5,510 | 5,700 | 5,300 | 5,330 | 75,700 | 5,330 |
| 2019-01-11 | 5,900 | 5,900 | 5,580 | 5,580 | 93,400 | 5,580 |
| 2019-01-10 | 5,670 | 5,960 | 5,350 | 5,750 | 204,600 | 5,750 |
| 2019-01-09 | 5,920 | 6,200 | 5,550 | 5,660 | 334,000 | 5,660 |
| 2019-01-08 | 5,200 | 6,000 | 5,180 | 5,860 | 355,300 | 5,860 |
| 2019-01-07 | 5,290 | 5,420 | 5,000 | 5,000 | 185,400 | 5,000 |
| 2019-01-04 | 5,210 | 5,240 | 4,960 | 5,030 | 213,700 | 5,030 |
分割・併合履歴 ： なし
