9142 九州旅客鉄道(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 | 3,690 | 3,690 | 3,645 | 3,650 | 274,700 | 3,650 |
| 2019-12-27 | 3,700 | 3,710 | 3,670 | 3,675 | 215,000 | 3,675 |
| 2019-12-26 | 3,665 | 3,680 | 3,645 | 3,660 | 184,800 | 3,660 |
| 2019-12-25 | 3,660 | 3,675 | 3,650 | 3,665 | 119,400 | 3,665 |
| 2019-12-24 | 3,670 | 3,695 | 3,670 | 3,675 | 171,000 | 3,675 |
| 2019-12-23 | 3,680 | 3,700 | 3,675 | 3,675 | 380,500 | 3,675 |
| 2019-12-20 | 3,635 | 3,685 | 3,635 | 3,675 | 552,900 | 3,675 |
| 2019-12-19 | 3,635 | 3,660 | 3,635 | 3,635 | 663,300 | 3,635 |
| 2019-12-18 | 3,660 | 3,690 | 3,655 | 3,665 | 404,400 | 3,665 |
| 2019-12-17 | 3,670 | 3,675 | 3,615 | 3,665 | 813,500 | 3,665 |
| 2019-12-16 | 3,685 | 3,715 | 3,675 | 3,675 | 447,500 | 3,675 |
| 2019-12-13 | 3,675 | 3,710 | 3,670 | 3,685 | 833,200 | 3,685 |
| 2019-12-12 | 3,695 | 3,700 | 3,655 | 3,665 | 725,300 | 3,665 |
| 2019-12-11 | 3,710 | 3,710 | 3,680 | 3,695 | 398,100 | 3,695 |
| 2019-12-10 | 3,770 | 3,775 | 3,720 | 3,725 | 332,500 | 3,725 |
| 2019-12-09 | 3,740 | 3,755 | 3,725 | 3,750 | 285,900 | 3,750 |
| 2019-12-06 | 3,725 | 3,735 | 3,705 | 3,715 | 399,400 | 3,715 |
| 2019-12-05 | 3,740 | 3,745 | 3,690 | 3,710 | 568,300 | 3,710 |
| 2019-12-04 | 3,765 | 3,785 | 3,750 | 3,760 | 496,200 | 3,760 |
| 2019-12-03 | 3,780 | 3,795 | 3,775 | 3,780 | 395,700 | 3,780 |
| 2019-12-02 | 3,790 | 3,790 | 3,765 | 3,780 | 402,500 | 3,780 |
| 2019-11-29 | 3,695 | 3,760 | 3,685 | 3,725 | 418,500 | 3,725 |
| 2019-11-28 | 3,760 | 3,770 | 3,720 | 3,735 | 423,900 | 3,735 |
| 2019-11-27 | 3,750 | 3,780 | 3,730 | 3,770 | 505,400 | 3,770 |
| 2019-11-26 | 3,750 | 3,755 | 3,715 | 3,720 | 1,186,500 | 3,720 |
| 2019-11-25 | 3,735 | 3,770 | 3,735 | 3,745 | 312,800 | 3,745 |
| 2019-11-22 | 3,735 | 3,745 | 3,725 | 3,735 | 471,100 | 3,735 |
| 2019-11-21 | 3,780 | 3,800 | 3,720 | 3,735 | 694,900 | 3,735 |
| 2019-11-20 | 3,775 | 3,800 | 3,770 | 3,780 | 388,400 | 3,780 |
| 2019-11-19 | 3,795 | 3,815 | 3,785 | 3,790 | 404,100 | 3,790 |
| 2019-11-18 | 3,770 | 3,800 | 3,765 | 3,800 | 278,800 | 3,800 |
| 2019-11-15 | 3,780 | 3,795 | 3,755 | 3,780 | 479,600 | 3,780 |
| 2019-11-14 | 3,785 | 3,800 | 3,755 | 3,775 | 478,300 | 3,775 |
| 2019-11-13 | 3,775 | 3,795 | 3,760 | 3,785 | 355,400 | 3,785 |
| 2019-11-12 | 3,785 | 3,800 | 3,755 | 3,775 | 471,000 | 3,775 |
| 2019-11-11 | 3,780 | 3,795 | 3,735 | 3,775 | 582,500 | 3,775 |
| 2019-11-08 | 3,730 | 3,765 | 3,690 | 3,755 | 584,900 | 3,755 |
| 2019-11-07 | 3,800 | 3,800 | 3,690 | 3,715 | 893,100 | 3,715 |
| 2019-11-06 | 3,730 | 3,820 | 3,705 | 3,815 | 1,369,800 | 3,815 |
| 2019-11-05 | 3,685 | 3,700 | 3,650 | 3,680 | 547,800 | 3,680 |
| 2019-11-01 | 3,570 | 3,635 | 3,570 | 3,635 | 458,200 | 3,635 |
| 2019-10-31 | 3,565 | 3,600 | 3,560 | 3,580 | 456,200 | 3,580 |
| 2019-10-30 | 3,600 | 3,625 | 3,590 | 3,615 | 1,043,900 | 3,615 |
| 2019-10-29 | 3,585 | 3,600 | 3,565 | 3,580 | 479,500 | 3,580 |
| 2019-10-28 | 3,645 | 3,645 | 3,550 | 3,555 | 599,800 | 3,555 |
| 2019-10-25 | 3,615 | 3,660 | 3,605 | 3,660 | 553,000 | 3,660 |
| 2019-10-24 | 3,590 | 3,635 | 3,560 | 3,610 | 646,900 | 3,610 |
| 2019-10-23 | 3,520 | 3,590 | 3,485 | 3,580 | 732,900 | 3,580 |
| 2019-10-21 | 3,460 | 3,495 | 3,445 | 3,480 | 233,500 | 3,480 |
| 2019-10-18 | 3,450 | 3,455 | 3,405 | 3,425 | 313,000 | 3,425 |
| 2019-10-17 | 3,495 | 3,495 | 3,445 | 3,445 | 377,500 | 3,445 |
| 2019-10-16 | 3,550 | 3,555 | 3,480 | 3,490 | 518,100 | 3,490 |
| 2019-10-15 | 3,500 | 3,535 | 3,495 | 3,515 | 763,700 | 3,515 |
| 2019-10-11 | 3,455 | 3,470 | 3,430 | 3,470 | 362,000 | 3,470 |
| 2019-10-10 | 3,465 | 3,475 | 3,425 | 3,440 | 371,500 | 3,440 |
| 2019-10-09 | 3,440 | 3,475 | 3,440 | 3,465 | 374,400 | 3,465 |
| 2019-10-08 | 3,440 | 3,470 | 3,440 | 3,455 | 551,600 | 3,455 |
| 2019-10-07 | 3,410 | 3,435 | 3,405 | 3,435 | 382,400 | 3,435 |
| 2019-10-04 | 3,365 | 3,400 | 3,360 | 3,400 | 294,300 | 3,400 |
| 2019-10-03 | 3,385 | 3,385 | 3,335 | 3,360 | 345,900 | 3,360 |
| 2019-10-02 | 3,410 | 3,430 | 3,400 | 3,430 | 374,900 | 3,430 |
| 2019-10-01 | 3,455 | 3,475 | 3,430 | 3,440 | 645,900 | 3,440 |
| 2019-09-30 | 3,445 | 3,465 | 3,435 | 3,445 | 647,500 | 3,445 |
| 2019-09-27 | 3,415 | 3,480 | 3,405 | 3,475 | 938,300 | 3,475 |
| 2019-09-26 | 3,460 | 3,495 | 3,450 | 3,460 | 830,900 | 3,460 |
| 2019-09-25 | 3,405 | 3,435 | 3,405 | 3,430 | 426,900 | 3,430 |
| 2019-09-24 | 3,425 | 3,445 | 3,405 | 3,420 | 645,900 | 3,420 |
| 2019-09-20 | 3,385 | 3,410 | 3,365 | 3,405 | 880,300 | 3,405 |
| 2019-09-19 | 3,325 | 3,395 | 3,325 | 3,385 | 781,400 | 3,385 |
| 2019-09-18 | 3,330 | 3,350 | 3,310 | 3,320 | 364,700 | 3,320 |
| 2019-09-17 | 3,305 | 3,335 | 3,285 | 3,330 | 551,000 | 3,330 |
| 2019-09-13 | 3,300 | 3,315 | 3,290 | 3,310 | 898,900 | 3,310 |
| 2019-09-12 | 3,300 | 3,320 | 3,265 | 3,280 | 687,500 | 3,280 |
| 2019-09-11 | 3,260 | 3,295 | 3,240 | 3,260 | 911,100 | 3,260 |
| 2019-09-10 | 3,245 | 3,245 | 3,205 | 3,225 | 423,000 | 3,225 |
| 2019-09-09 | 3,190 | 3,225 | 3,180 | 3,225 | 562,100 | 3,225 |
| 2019-09-06 | 3,200 | 3,205 | 3,180 | 3,190 | 274,900 | 3,190 |
| 2019-09-05 | 3,165 | 3,215 | 3,150 | 3,190 | 713,800 | 3,190 |
| 2019-09-04 | 3,165 | 3,195 | 3,165 | 3,185 | 296,200 | 3,185 |
| 2019-09-03 | 3,170 | 3,190 | 3,160 | 3,180 | 337,400 | 3,180 |
| 2019-09-02 | 3,150 | 3,195 | 3,145 | 3,175 | 329,800 | 3,175 |
| 2019-08-30 | 3,215 | 3,215 | 3,175 | 3,185 | 576,500 | 3,185 |
| 2019-08-29 | 3,190 | 3,205 | 3,170 | 3,200 | 267,400 | 3,200 |
| 2019-08-28 | 3,190 | 3,210 | 3,185 | 3,200 | 334,100 | 3,200 |
| 2019-08-27 | 3,220 | 3,240 | 3,190 | 3,190 | 635,000 | 3,190 |
| 2019-08-26 | 3,170 | 3,215 | 3,170 | 3,200 | 382,700 | 3,200 |
| 2019-08-23 | 3,225 | 3,245 | 3,200 | 3,235 | 384,400 | 3,235 |
| 2019-08-22 | 3,210 | 3,210 | 3,175 | 3,205 | 248,900 | 3,205 |
| 2019-08-21 | 3,210 | 3,215 | 3,180 | 3,200 | 325,900 | 3,200 |
| 2019-08-20 | 3,210 | 3,225 | 3,210 | 3,220 | 348,300 | 3,220 |
| 2019-08-19 | 3,185 | 3,210 | 3,175 | 3,195 | 339,100 | 3,195 |
| 2019-08-16 | 3,150 | 3,175 | 3,135 | 3,160 | 394,800 | 3,160 |
| 2019-08-15 | 3,110 | 3,145 | 3,095 | 3,140 | 310,600 | 3,140 |
| 2019-08-14 | 3,165 | 3,165 | 3,135 | 3,145 | 377,200 | 3,145 |
| 2019-08-13 | 3,140 | 3,165 | 3,130 | 3,155 | 651,700 | 3,155 |
| 2019-08-09 | 3,120 | 3,130 | 3,100 | 3,125 | 329,400 | 3,125 |
| 2019-08-08 | 3,095 | 3,135 | 3,075 | 3,120 | 391,600 | 3,120 |
| 2019-08-07 | 3,100 | 3,110 | 3,075 | 3,105 | 567,900 | 3,105 |
| 2019-08-06 | 3,050 | 3,095 | 3,010 | 3,080 | 1,168,600 | 3,080 |
| 2019-08-05 | 3,065 | 3,095 | 3,055 | 3,090 | 670,300 | 3,090 |
| 2019-08-02 | 3,070 | 3,095 | 3,070 | 3,090 | 408,400 | 3,090 |
| 2019-08-01 | 3,085 | 3,100 | 3,075 | 3,100 | 344,400 | 3,100 |
| 2019-07-31 | 3,110 | 3,130 | 3,095 | 3,110 | 451,900 | 3,110 |
| 2019-07-30 | 3,105 | 3,120 | 3,090 | 3,115 | 300,900 | 3,115 |
| 2019-07-29 | 3,115 | 3,130 | 3,075 | 3,090 | 336,500 | 3,090 |
| 2019-07-26 | 3,105 | 3,130 | 3,095 | 3,120 | 327,000 | 3,120 |
| 2019-07-25 | 3,100 | 3,145 | 3,090 | 3,130 | 479,400 | 3,130 |
| 2019-07-24 | 3,100 | 3,110 | 3,065 | 3,075 | 870,700 | 3,075 |
| 2019-07-23 | 3,155 | 3,170 | 3,140 | 3,140 | 261,000 | 3,140 |
| 2019-07-22 | 3,155 | 3,175 | 3,155 | 3,155 | 273,200 | 3,155 |
| 2019-07-19 | 3,125 | 3,180 | 3,120 | 3,170 | 381,900 | 3,170 |
| 2019-07-18 | 3,150 | 3,155 | 3,115 | 3,120 | 606,100 | 3,120 |
| 2019-07-17 | 3,145 | 3,195 | 3,140 | 3,180 | 547,100 | 3,180 |
| 2019-07-16 | 3,145 | 3,155 | 3,125 | 3,135 | 326,000 | 3,135 |
| 2019-07-12 | 3,175 | 3,180 | 3,145 | 3,145 | 400,000 | 3,145 |
| 2019-07-11 | 3,185 | 3,195 | 3,160 | 3,165 | 579,800 | 3,165 |
| 2019-07-10 | 3,165 | 3,195 | 3,160 | 3,185 | 464,400 | 3,185 |
| 2019-07-09 | 3,195 | 3,205 | 3,165 | 3,185 | 462,500 | 3,185 |
| 2019-07-08 | 3,225 | 3,230 | 3,195 | 3,195 | 445,900 | 3,195 |
| 2019-07-05 | 3,215 | 3,250 | 3,195 | 3,235 | 521,400 | 3,235 |
| 2019-07-04 | 3,185 | 3,215 | 3,185 | 3,215 | 390,800 | 3,215 |
| 2019-07-03 | 3,200 | 3,215 | 3,185 | 3,210 | 388,700 | 3,210 |
| 2019-07-02 | 3,180 | 3,225 | 3,180 | 3,200 | 629,600 | 3,200 |
| 2019-07-01 | 3,185 | 3,200 | 3,165 | 3,195 | 626,500 | 3,195 |
| 2019-06-28 | 3,220 | 3,225 | 3,125 | 3,140 | 1,613,600 | 3,140 |
| 2019-06-27 | 3,230 | 3,280 | 3,215 | 3,280 | 537,900 | 3,280 |
| 2019-06-26 | 3,210 | 3,240 | 3,190 | 3,220 | 738,100 | 3,220 |
| 2019-06-25 | 3,240 | 3,255 | 3,230 | 3,235 | 651,100 | 3,235 |
| 2019-06-24 | 3,265 | 3,270 | 3,230 | 3,250 | 1,528,700 | 3,250 |
| 2019-06-21 | 3,500 | 3,500 | 3,240 | 3,320 | 2,574,100 | 3,320 |
| 2019-06-20 | 3,520 | 3,525 | 3,470 | 3,475 | 591,800 | 3,475 |
| 2019-06-19 | 3,500 | 3,510 | 3,465 | 3,495 | 630,700 | 3,495 |
| 2019-06-18 | 3,495 | 3,500 | 3,455 | 3,470 | 495,500 | 3,470 |
| 2019-06-17 | 3,515 | 3,540 | 3,475 | 3,515 | 714,800 | 3,515 |
| 2019-06-14 | 3,450 | 3,550 | 3,425 | 3,530 | 909,300 | 3,530 |
| 2019-06-13 | 3,405 | 3,425 | 3,365 | 3,425 | 460,700 | 3,425 |
| 2019-06-12 | 3,475 | 3,475 | 3,410 | 3,430 | 348,000 | 3,430 |
| 2019-06-11 | 3,435 | 3,460 | 3,410 | 3,460 | 477,900 | 3,460 |
| 2019-06-10 | 3,365 | 3,425 | 3,355 | 3,420 | 428,900 | 3,420 |
| 2019-06-07 | 3,360 | 3,405 | 3,350 | 3,355 | 900,300 | 3,355 |
| 2019-06-06 | 3,300 | 3,405 | 3,300 | 3,330 | 1,349,700 | 3,330 |
| 2019-06-05 | 3,250 | 3,300 | 3,245 | 3,285 | 728,600 | 3,285 |
| 2019-06-04 | 3,195 | 3,200 | 3,165 | 3,175 | 621,200 | 3,175 |
| 2019-06-03 | 3,200 | 3,220 | 3,170 | 3,205 | 600,000 | 3,205 |
| 2019-05-31 | 3,275 | 3,300 | 3,230 | 3,240 | 957,700 | 3,240 |
| 2019-05-30 | 3,295 | 3,305 | 3,240 | 3,300 | 733,600 | 3,300 |
| 2019-05-29 | 3,395 | 3,400 | 3,330 | 3,340 | 740,000 | 3,340 |
| 2019-05-28 | 3,405 | 3,520 | 3,395 | 3,470 | 1,886,700 | 3,470 |
| 2019-05-27 | 3,375 | 3,420 | 3,370 | 3,410 | 245,900 | 3,410 |
| 2019-05-24 | 3,380 | 3,410 | 3,375 | 3,390 | 413,000 | 3,390 |
| 2019-05-23 | 3,345 | 3,400 | 3,340 | 3,385 | 500,500 | 3,385 |
| 2019-05-22 | 3,425 | 3,440 | 3,375 | 3,380 | 608,700 | 3,380 |
| 2019-05-21 | 3,395 | 3,445 | 3,395 | 3,415 | 557,100 | 3,415 |
| 2019-05-20 | 3,430 | 3,465 | 3,405 | 3,425 | 549,600 | 3,425 |
| 2019-05-17 | 3,395 | 3,425 | 3,375 | 3,405 | 550,200 | 3,405 |
| 2019-05-16 | 3,330 | 3,370 | 3,315 | 3,355 | 437,200 | 3,355 |
| 2019-05-15 | 3,380 | 3,410 | 3,305 | 3,330 | 712,800 | 3,330 |
| 2019-05-14 | 3,410 | 3,445 | 3,350 | 3,375 | 719,900 | 3,375 |
| 2019-05-13 | 3,460 | 3,475 | 3,430 | 3,460 | 350,100 | 3,460 |
| 2019-05-10 | 3,450 | 3,495 | 3,445 | 3,465 | 514,600 | 3,465 |
| 2019-05-09 | 3,460 | 3,460 | 3,420 | 3,450 | 612,100 | 3,450 |
| 2019-05-08 | 3,515 | 3,530 | 3,430 | 3,460 | 846,800 | 3,460 |
| 2019-05-07 | 3,620 | 3,620 | 3,545 | 3,555 | 893,900 | 3,555 |
| 2019-04-26 | 3,635 | 3,655 | 3,580 | 3,620 | 588,400 | 3,620 |
| 2019-04-25 | 3,610 | 3,655 | 3,600 | 3,645 | 459,200 | 3,645 |
| 2019-04-24 | 3,620 | 3,620 | 3,575 | 3,585 | 424,600 | 3,585 |
| 2019-04-23 | 3,610 | 3,615 | 3,585 | 3,600 | 357,900 | 3,600 |
| 2019-04-22 | 3,550 | 3,600 | 3,545 | 3,590 | 327,300 | 3,590 |
| 2019-04-19 | 3,600 | 3,605 | 3,555 | 3,560 | 169,900 | 3,560 |
| 2019-04-18 | 3,590 | 3,605 | 3,570 | 3,575 | 509,800 | 3,575 |
| 2019-04-17 | 3,555 | 3,590 | 3,555 | 3,580 | 662,100 | 3,580 |
| 2019-04-16 | 3,535 | 3,580 | 3,530 | 3,580 | 576,900 | 3,580 |
| 2019-04-15 | 3,575 | 3,595 | 3,565 | 3,575 | 407,800 | 3,575 |
| 2019-04-12 | 3,580 | 3,585 | 3,555 | 3,575 | 334,400 | 3,575 |
| 2019-04-11 | 3,555 | 3,575 | 3,530 | 3,575 | 312,900 | 3,575 |
| 2019-04-10 | 3,555 | 3,560 | 3,530 | 3,540 | 320,600 | 3,540 |
| 2019-04-09 | 3,565 | 3,565 | 3,530 | 3,555 | 367,600 | 3,555 |
| 2019-04-08 | 3,575 | 3,585 | 3,560 | 3,580 | 301,400 | 3,580 |
| 2019-04-05 | 3,585 | 3,595 | 3,555 | 3,565 | 369,800 | 3,565 |
| 2019-04-04 | 3,625 | 3,625 | 3,585 | 3,590 | 331,800 | 3,590 |
| 2019-04-03 | 3,610 | 3,615 | 3,580 | 3,610 | 482,500 | 3,610 |
| 2019-04-02 | 3,685 | 3,685 | 3,590 | 3,595 | 462,300 | 3,595 |
| 2019-04-01 | 3,665 | 3,670 | 3,630 | 3,660 | 424,800 | 3,660 |
| 2019-03-29 | 3,665 | 3,670 | 3,620 | 3,640 | 871,100 | 3,640 |
| 2019-03-28 | 3,625 | 3,655 | 3,615 | 3,630 | 489,400 | 3,630 |
| 2019-03-27 | 3,685 | 3,700 | 3,660 | 3,695 | 702,700 | 3,695 |
| 2019-03-26 | 3,630 | 3,735 | 3,625 | 3,725 | 1,485,200 | 3,725 |
| 2019-03-25 | 3,640 | 3,670 | 3,625 | 3,645 | 995,900 | 3,645 |
| 2019-03-22 | 3,625 | 3,665 | 3,585 | 3,660 | 1,017,300 | 3,660 |
| 2019-03-20 | 3,615 | 3,660 | 3,570 | 3,645 | 1,991,700 | 3,645 |
| 2019-03-19 | 3,875 | 3,875 | 3,825 | 3,825 | 695,600 | 3,825 |
| 2019-03-18 | 3,875 | 3,915 | 3,865 | 3,895 | 585,400 | 3,895 |
| 2019-03-15 | 3,850 | 3,855 | 3,820 | 3,855 | 974,000 | 3,855 |
| 2019-03-14 | 3,895 | 3,905 | 3,865 | 3,865 | 662,200 | 3,865 |
| 2019-03-13 | 3,910 | 3,930 | 3,870 | 3,895 | 449,100 | 3,895 |
| 2019-03-12 | 3,890 | 3,920 | 3,880 | 3,905 | 513,400 | 3,905 |
| 2019-03-11 | 3,875 | 3,910 | 3,865 | 3,880 | 428,000 | 3,880 |
| 2019-03-08 | 3,905 | 3,925 | 3,865 | 3,870 | 640,700 | 3,870 |
| 2019-03-07 | 3,935 | 3,960 | 3,915 | 3,945 | 964,500 | 3,945 |
| 2019-03-06 | 3,895 | 3,915 | 3,865 | 3,890 | 954,300 | 3,890 |
| 2019-03-05 | 3,765 | 3,860 | 3,760 | 3,850 | 714,300 | 3,850 |
| 2019-03-04 | 3,830 | 3,835 | 3,755 | 3,765 | 321,100 | 3,765 |
| 2019-03-01 | 3,800 | 3,825 | 3,780 | 3,800 | 341,300 | 3,800 |
| 2019-02-28 | 3,820 | 3,830 | 3,790 | 3,810 | 692,300 | 3,810 |
| 2019-02-27 | 3,770 | 3,840 | 3,765 | 3,820 | 664,000 | 3,820 |
| 2019-02-26 | 3,740 | 3,765 | 3,735 | 3,745 | 301,900 | 3,745 |
| 2019-02-25 | 3,715 | 3,745 | 3,710 | 3,725 | 320,300 | 3,725 |
| 2019-02-22 | 3,715 | 3,735 | 3,710 | 3,720 | 342,300 | 3,720 |
| 2019-02-21 | 3,710 | 3,735 | 3,695 | 3,715 | 468,200 | 3,715 |
| 2019-02-20 | 3,700 | 3,720 | 3,690 | 3,700 | 432,100 | 3,700 |
| 2019-02-19 | 3,700 | 3,725 | 3,695 | 3,705 | 345,400 | 3,705 |
| 2019-02-18 | 3,680 | 3,705 | 3,645 | 3,700 | 404,300 | 3,700 |
| 2019-02-15 | 3,625 | 3,675 | 3,620 | 3,660 | 523,500 | 3,660 |
| 2019-02-14 | 3,630 | 3,665 | 3,630 | 3,640 | 369,100 | 3,640 |
| 2019-02-13 | 3,620 | 3,635 | 3,590 | 3,625 | 469,200 | 3,625 |
| 2019-02-12 | 3,585 | 3,620 | 3,570 | 3,585 | 490,700 | 3,585 |
| 2019-02-08 | 3,585 | 3,600 | 3,575 | 3,580 | 572,500 | 3,580 |
| 2019-02-07 | 3,580 | 3,585 | 3,545 | 3,575 | 374,000 | 3,575 |
| 2019-02-06 | 3,605 | 3,620 | 3,580 | 3,590 | 417,700 | 3,590 |
| 2019-02-05 | 3,685 | 3,690 | 3,555 | 3,575 | 774,500 | 3,575 |
| 2019-02-04 | 3,705 | 3,735 | 3,685 | 3,690 | 430,500 | 3,690 |
| 2019-02-01 | 3,700 | 3,730 | 3,650 | 3,660 | 605,100 | 3,660 |
| 2019-01-31 | 3,745 | 3,765 | 3,685 | 3,710 | 783,600 | 3,710 |
| 2019-01-30 | 3,715 | 3,725 | 3,695 | 3,700 | 590,400 | 3,700 |
| 2019-01-29 | 3,700 | 3,730 | 3,695 | 3,720 | 458,300 | 3,720 |
| 2019-01-28 | 3,665 | 3,715 | 3,650 | 3,685 | 346,800 | 3,685 |
| 2019-01-25 | 3,700 | 3,735 | 3,690 | 3,705 | 455,100 | 3,705 |
| 2019-01-24 | 3,685 | 3,710 | 3,665 | 3,700 | 492,900 | 3,700 |
| 2019-01-23 | 3,740 | 3,745 | 3,700 | 3,700 | 414,500 | 3,700 |
| 2019-01-22 | 3,720 | 3,745 | 3,700 | 3,735 | 512,400 | 3,735 |
| 2019-01-21 | 3,715 | 3,735 | 3,680 | 3,705 | 441,300 | 3,705 |
| 2019-01-18 | 3,710 | 3,750 | 3,710 | 3,710 | 552,600 | 3,710 |
| 2019-01-17 | 3,730 | 3,765 | 3,710 | 3,740 | 527,200 | 3,740 |
| 2019-01-16 | 3,700 | 3,725 | 3,690 | 3,710 | 768,700 | 3,710 |
| 2019-01-15 | 3,670 | 3,720 | 3,670 | 3,695 | 699,200 | 3,695 |
| 2019-01-11 | 3,730 | 3,750 | 3,700 | 3,715 | 776,100 | 3,715 |
| 2019-01-10 | 3,715 | 3,735 | 3,675 | 3,730 | 911,300 | 3,730 |
| 2019-01-09 | 3,730 | 3,750 | 3,700 | 3,720 | 902,300 | 3,720 |
| 2019-01-08 | 3,715 | 3,740 | 3,690 | 3,690 | 660,200 | 3,690 |
| 2019-01-07 | 3,780 | 3,795 | 3,710 | 3,740 | 776,000 | 3,740 |
| 2019-01-04 | 3,655 | 3,780 | 3,655 | 3,750 | 672,000 | 3,750 |
分割・併合履歴 ： なし
