9661 (株)歌舞伎座 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 | 5,860 | 5,860 | 5,850 | 5,860 | 900 | 5,860 |
| 2019-12-27 | 5,830 | 5,860 | 5,830 | 5,860 | 600 | 5,860 |
| 2019-12-26 | 5,850 | 5,850 | 5,820 | 5,820 | 1,800 | 5,820 |
| 2019-12-25 | 5,800 | 5,830 | 5,800 | 5,830 | 4,800 | 5,830 |
| 2019-12-24 | 5,810 | 5,810 | 5,810 | 5,810 | 2,000 | 5,810 |
| 2019-12-23 | 5,800 | 5,810 | 5,800 | 5,800 | 2,200 | 5,800 |
| 2019-12-20 | 5,820 | 5,820 | 5,800 | 5,810 | 3,300 | 5,810 |
| 2019-12-19 | 5,820 | 5,820 | 5,810 | 5,810 | 500 | 5,810 |
| 2019-12-18 | 5,820 | 5,820 | 5,820 | 5,820 | 100 | 5,820 |
| 2019-12-17 | 5,800 | 5,820 | 5,800 | 5,820 | 2,100 | 5,820 |
| 2019-12-16 | 5,820 | 5,820 | 5,810 | 5,820 | 800 | 5,820 |
| 2019-12-13 | 5,800 | 5,820 | 5,800 | 5,820 | 2,000 | 5,820 |
| 2019-12-12 | 5,790 | 5,800 | 5,790 | 5,800 | 2,200 | 5,800 |
| 2019-12-11 | 5,790 | 5,800 | 5,790 | 5,790 | 3,600 | 5,790 |
| 2019-12-10 | 5,800 | 5,810 | 5,790 | 5,810 | 900 | 5,810 |
| 2019-12-09 | 5,790 | 5,800 | 5,790 | 5,800 | 1,000 | 5,800 |
| 2019-12-06 | 5,800 | 5,810 | 5,790 | 5,790 | 2,100 | 5,790 |
| 2019-12-05 | - | - | - | 5,800 | - | 5,800 |
| 2019-12-04 | 5,790 | 5,800 | 5,790 | 5,800 | 600 | 5,800 |
| 2019-12-03 | 5,800 | 5,800 | 5,800 | 5,800 | 600 | 5,800 |
| 2019-12-02 | 5,800 | 5,800 | 5,780 | 5,780 | 3,700 | 5,780 |
| 2019-11-29 | 5,800 | 5,800 | 5,790 | 5,800 | 2,800 | 5,800 |
| 2019-11-28 | 5,790 | 5,800 | 5,790 | 5,790 | 2,500 | 5,790 |
| 2019-11-27 | 5,810 | 5,820 | 5,790 | 5,790 | 2,100 | 5,790 |
| 2019-11-26 | 5,800 | 5,800 | 5,800 | 5,800 | 2,900 | 5,800 |
| 2019-11-25 | 5,790 | 5,800 | 5,780 | 5,790 | 3,900 | 5,790 |
| 2019-11-22 | 5,800 | 5,800 | 5,790 | 5,790 | 1,300 | 5,790 |
| 2019-11-21 | 5,790 | 5,790 | 5,790 | 5,790 | 1,800 | 5,790 |
| 2019-11-20 | 5,800 | 5,800 | 5,790 | 5,800 | 3,000 | 5,800 |
| 2019-11-19 | 5,810 | 5,820 | 5,780 | 5,790 | 2,100 | 5,790 |
| 2019-11-18 | 5,860 | 5,860 | 5,790 | 5,800 | 3,300 | 5,800 |
| 2019-11-15 | 5,830 | 5,830 | 5,790 | 5,820 | 1,300 | 5,820 |
| 2019-11-14 | 5,810 | 5,830 | 5,810 | 5,830 | 700 | 5,830 |
| 2019-11-13 | 5,780 | 5,810 | 5,780 | 5,810 | 2,200 | 5,810 |
| 2019-11-12 | 5,780 | 5,790 | 5,770 | 5,770 | 1,300 | 5,770 |
| 2019-11-11 | 5,780 | 5,780 | 5,760 | 5,770 | 3,100 | 5,770 |
| 2019-11-08 | 5,790 | 5,790 | 5,770 | 5,780 | 1,800 | 5,780 |
| 2019-11-07 | 5,790 | 5,790 | 5,760 | 5,790 | 4,700 | 5,790 |
| 2019-11-06 | 5,770 | 5,780 | 5,760 | 5,770 | 3,800 | 5,770 |
| 2019-11-05 | 5,780 | 5,790 | 5,780 | 5,790 | 1,800 | 5,790 |
| 2019-11-01 | 5,770 | 5,790 | 5,760 | 5,760 | 4,100 | 5,760 |
| 2019-10-31 | 5,780 | 5,790 | 5,770 | 5,790 | 2,400 | 5,790 |
| 2019-10-30 | 5,760 | 5,780 | 5,760 | 5,760 | 3,300 | 5,760 |
| 2019-10-29 | 5,770 | 5,790 | 5,750 | 5,770 | 2,800 | 5,770 |
| 2019-10-28 | 5,760 | 5,770 | 5,750 | 5,770 | 2,400 | 5,770 |
| 2019-10-25 | 5,760 | 5,770 | 5,750 | 5,760 | 1,700 | 5,760 |
| 2019-10-24 | 5,760 | 5,770 | 5,760 | 5,760 | 2,800 | 5,760 |
| 2019-10-23 | 5,770 | 5,770 | 5,760 | 5,770 | 1,100 | 5,770 |
| 2019-10-21 | 5,750 | 5,790 | 5,750 | 5,760 | 4,700 | 5,760 |
| 2019-10-18 | 5,760 | 5,760 | 5,750 | 5,750 | 4,200 | 5,750 |
| 2019-10-17 | 5,760 | 5,760 | 5,760 | 5,760 | 1,500 | 5,760 |
| 2019-10-16 | 5,780 | 5,780 | 5,760 | 5,770 | 1,600 | 5,770 |
| 2019-10-15 | 5,770 | 5,780 | 5,770 | 5,780 | 600 | 5,780 |
| 2019-10-11 | 5,750 | 5,780 | 5,750 | 5,750 | 4,200 | 5,750 |
| 2019-10-10 | 5,790 | 5,790 | 5,780 | 5,780 | 800 | 5,780 |
| 2019-10-09 | 5,780 | 5,790 | 5,780 | 5,790 | 900 | 5,790 |
| 2019-10-08 | 5,760 | 5,780 | 5,760 | 5,770 | 1,200 | 5,770 |
| 2019-10-07 | 5,790 | 5,790 | 5,790 | 5,790 | 1,400 | 5,790 |
| 2019-10-04 | - | - | - | 5,790 | - | 5,790 |
| 2019-10-03 | 5,760 | 5,790 | 5,760 | 5,790 | 1,800 | 5,790 |
| 2019-10-02 | 5,770 | 5,780 | 5,770 | 5,770 | 1,300 | 5,770 |
| 2019-10-01 | 5,760 | 5,760 | 5,750 | 5,750 | 1,000 | 5,750 |
| 2019-09-30 | 5,750 | 5,760 | 5,740 | 5,750 | 2,100 | 5,750 |
| 2019-09-27 | 5,750 | 5,750 | 5,740 | 5,750 | 2,400 | 5,750 |
| 2019-09-26 | 5,750 | 5,760 | 5,740 | 5,750 | 1,900 | 5,750 |
| 2019-09-25 | 5,760 | 5,760 | 5,740 | 5,760 | 1,200 | 5,760 |
| 2019-09-24 | 5,740 | 5,750 | 5,740 | 5,740 | 4,800 | 5,740 |
| 2019-09-20 | 5,750 | 5,750 | 5,740 | 5,740 | 1,500 | 5,740 |
| 2019-09-19 | 5,750 | 5,760 | 5,740 | 5,750 | 800 | 5,750 |
| 2019-09-18 | 5,750 | 5,750 | 5,740 | 5,750 | 600 | 5,750 |
| 2019-09-17 | 5,740 | 5,750 | 5,740 | 5,750 | 7,300 | 5,750 |
| 2019-09-13 | 5,770 | 5,780 | 5,760 | 5,770 | 500 | 5,770 |
| 2019-09-12 | 5,760 | 5,780 | 5,760 | 5,780 | 1,700 | 5,780 |
| 2019-09-11 | 5,750 | 5,780 | 5,730 | 5,780 | 4,100 | 5,780 |
| 2019-09-10 | 5,740 | 5,750 | 5,740 | 5,750 | 400 | 5,750 |
| 2019-09-09 | 5,750 | 5,760 | 5,740 | 5,750 | 1,700 | 5,750 |
| 2019-09-06 | 5,740 | 5,760 | 5,740 | 5,740 | 4,800 | 5,740 |
| 2019-09-05 | 5,770 | 5,770 | 5,760 | 5,770 | 1,300 | 5,770 |
| 2019-09-04 | 5,750 | 5,750 | 5,750 | 5,750 | 400 | 5,750 |
| 2019-09-03 | 5,760 | 5,770 | 5,750 | 5,750 | 700 | 5,750 |
| 2019-09-02 | 5,740 | 5,760 | 5,730 | 5,730 | 2,300 | 5,730 |
| 2019-08-30 | 5,720 | 5,770 | 5,720 | 5,750 | 3,400 | 5,750 |
| 2019-08-29 | 5,800 | 5,810 | 5,750 | 5,750 | 5,100 | 5,750 |
| 2019-08-28 | 5,880 | 5,900 | 5,850 | 5,870 | 7,700 | 5,870 |
| 2019-08-27 | 5,890 | 5,900 | 5,830 | 5,900 | 4,500 | 5,900 |
| 2019-08-26 | 5,840 | 5,900 | 5,840 | 5,900 | 8,100 | 5,900 |
| 2019-08-23 | 5,870 | 5,880 | 5,840 | 5,870 | 3,000 | 5,870 |
| 2019-08-22 | 5,870 | 5,870 | 5,870 | 5,870 | 1,600 | 5,870 |
| 2019-08-21 | 5,840 | 5,860 | 5,840 | 5,860 | 3,500 | 5,860 |
| 2019-08-20 | 5,850 | 5,860 | 5,830 | 5,840 | 2,200 | 5,840 |
| 2019-08-19 | 5,850 | 5,850 | 5,830 | 5,850 | 1,200 | 5,850 |
| 2019-08-16 | 5,860 | 5,860 | 5,810 | 5,820 | 2,900 | 5,820 |
| 2019-08-15 | 5,820 | 5,820 | 5,800 | 5,800 | 500 | 5,800 |
| 2019-08-14 | 5,850 | 5,850 | 5,830 | 5,830 | 1,000 | 5,830 |
| 2019-08-13 | 5,850 | 5,860 | 5,820 | 5,850 | 2,600 | 5,850 |
| 2019-08-09 | 5,850 | 5,860 | 5,850 | 5,860 | 500 | 5,860 |
| 2019-08-08 | 5,870 | 5,870 | 5,850 | 5,860 | 1,000 | 5,860 |
| 2019-08-07 | 5,870 | 5,870 | 5,860 | 5,860 | 200 | 5,860 |
| 2019-08-06 | 5,830 | 5,860 | 5,830 | 5,850 | 1,600 | 5,850 |
| 2019-08-05 | 5,800 | 5,850 | 5,800 | 5,850 | 2,900 | 5,850 |
| 2019-08-02 | 5,860 | 5,860 | 5,830 | 5,830 | 800 | 5,830 |
| 2019-08-01 | 5,860 | 5,860 | 5,830 | 5,850 | 1,600 | 5,850 |
| 2019-07-31 | 5,850 | 5,850 | 5,830 | 5,850 | 800 | 5,850 |
| 2019-07-30 | 5,860 | 5,860 | 5,840 | 5,840 | 900 | 5,840 |
| 2019-07-29 | 5,860 | 5,860 | 5,820 | 5,840 | 2,300 | 5,840 |
| 2019-07-26 | 5,850 | 5,860 | 5,850 | 5,860 | 700 | 5,860 |
| 2019-07-25 | 5,850 | 5,850 | 5,840 | 5,850 | 1,100 | 5,850 |
| 2019-07-24 | 5,830 | 5,850 | 5,830 | 5,850 | 700 | 5,850 |
| 2019-07-23 | 5,840 | 5,850 | 5,810 | 5,840 | 1,000 | 5,840 |
| 2019-07-22 | 5,810 | 5,840 | 5,810 | 5,840 | 2,200 | 5,840 |
| 2019-07-19 | 5,820 | 5,830 | 5,820 | 5,830 | 1,200 | 5,830 |
| 2019-07-18 | - | - | - | 5,820 | - | 5,820 |
| 2019-07-17 | 5,810 | 5,820 | 5,800 | 5,820 | 400 | 5,820 |
| 2019-07-16 | 5,800 | 5,830 | 5,790 | 5,800 | 1,900 | 5,800 |
| 2019-07-12 | 5,810 | 5,820 | 5,810 | 5,820 | 2,500 | 5,820 |
| 2019-07-11 | 5,790 | 5,790 | 5,790 | 5,790 | 100 | 5,790 |
| 2019-07-10 | 5,790 | 5,790 | 5,780 | 5,780 | 400 | 5,780 |
| 2019-07-09 | 5,780 | 5,790 | 5,780 | 5,790 | 300 | 5,790 |
| 2019-07-08 | 5,800 | 5,800 | 5,780 | 5,780 | 1,100 | 5,780 |
| 2019-07-05 | 5,800 | 5,800 | 5,770 | 5,790 | 1,800 | 5,790 |
| 2019-07-04 | 5,780 | 5,800 | 5,760 | 5,770 | 3,800 | 5,770 |
| 2019-07-03 | 5,800 | 5,800 | 5,760 | 5,780 | 2,200 | 5,780 |
| 2019-07-02 | 5,800 | 5,800 | 5,770 | 5,800 | 800 | 5,800 |
| 2019-07-01 | 5,780 | 5,800 | 5,770 | 5,800 | 1,200 | 5,800 |
| 2019-06-28 | 5,750 | 5,800 | 5,750 | 5,780 | 3,700 | 5,780 |
| 2019-06-27 | 5,760 | 5,770 | 5,750 | 5,750 | 1,300 | 5,750 |
| 2019-06-26 | 5,770 | 5,780 | 5,750 | 5,750 | 1,100 | 5,750 |
| 2019-06-25 | 5,760 | 5,770 | 5,750 | 5,760 | 1,900 | 5,760 |
| 2019-06-24 | 5,750 | 5,750 | 5,730 | 5,740 | 2,000 | 5,740 |
| 2019-06-21 | 5,760 | 5,770 | 5,740 | 5,740 | 1,700 | 5,740 |
| 2019-06-20 | 5,770 | 5,780 | 5,770 | 5,770 | 700 | 5,770 |
| 2019-06-19 | 5,780 | 5,800 | 5,750 | 5,760 | 3,400 | 5,760 |
| 2019-06-18 | 5,760 | 5,770 | 5,760 | 5,770 | 1,400 | 5,770 |
| 2019-06-17 | 5,820 | 5,820 | 5,780 | 5,800 | 1,200 | 5,800 |
| 2019-06-14 | 5,780 | 5,780 | 5,780 | 5,780 | 100 | 5,780 |
| 2019-06-13 | 5,760 | 5,780 | 5,760 | 5,760 | 700 | 5,760 |
| 2019-06-12 | 5,790 | 5,800 | 5,750 | 5,780 | 2,100 | 5,780 |
| 2019-06-11 | 5,790 | 5,800 | 5,790 | 5,800 | 300 | 5,800 |
| 2019-06-10 | 5,780 | 5,780 | 5,780 | 5,780 | 1,000 | 5,780 |
| 2019-06-07 | 5,770 | 5,780 | 5,770 | 5,780 | 700 | 5,780 |
| 2019-06-06 | 5,760 | 5,760 | 5,750 | 5,750 | 300 | 5,750 |
| 2019-06-05 | 5,790 | 5,790 | 5,750 | 5,760 | 4,600 | 5,760 |
| 2019-06-04 | 5,790 | 5,790 | 5,770 | 5,770 | 1,300 | 5,770 |
| 2019-06-03 | 5,780 | 5,800 | 5,740 | 5,750 | 1,800 | 5,750 |
| 2019-05-31 | 5,800 | 5,800 | 5,800 | 5,800 | 500 | 5,800 |
| 2019-05-30 | 5,800 | 5,810 | 5,800 | 5,810 | 300 | 5,810 |
| 2019-05-29 | 5,840 | 5,840 | 5,750 | 5,790 | 2,200 | 5,790 |
| 2019-05-28 | 5,860 | 5,860 | 5,800 | 5,850 | 600 | 5,850 |
| 2019-05-27 | 5,790 | 5,850 | 5,790 | 5,810 | 1,600 | 5,810 |
| 2019-05-24 | 5,870 | 5,870 | 5,870 | 5,870 | 500 | 5,870 |
| 2019-05-23 | 5,800 | 5,880 | 5,800 | 5,860 | 700 | 5,860 |
| 2019-05-22 | 5,780 | 5,890 | 5,780 | 5,890 | 1,500 | 5,890 |
| 2019-05-21 | 5,780 | 5,900 | 5,780 | 5,780 | 1,300 | 5,780 |
| 2019-05-20 | 5,750 | 5,780 | 5,750 | 5,750 | 2,400 | 5,750 |
| 2019-05-17 | 5,780 | 5,790 | 5,770 | 5,790 | 1,100 | 5,790 |
| 2019-05-16 | 5,780 | 5,780 | 5,760 | 5,760 | 1,900 | 5,760 |
| 2019-05-15 | 5,760 | 5,780 | 5,760 | 5,780 | 2,200 | 5,780 |
| 2019-05-14 | 5,740 | 5,750 | 5,740 | 5,740 | 3,400 | 5,740 |
| 2019-05-13 | 5,770 | 5,770 | 5,730 | 5,740 | 2,100 | 5,740 |
| 2019-05-10 | 5,750 | 5,760 | 5,730 | 5,740 | 800 | 5,740 |
| 2019-05-09 | 5,740 | 5,750 | 5,730 | 5,740 | 600 | 5,740 |
| 2019-05-08 | 5,740 | 5,760 | 5,730 | 5,740 | 1,900 | 5,740 |
| 2019-05-07 | 5,760 | 5,760 | 5,750 | 5,750 | 1,300 | 5,750 |
| 2019-04-26 | 5,740 | 5,740 | 5,740 | 5,740 | 1,300 | 5,740 |
| 2019-04-25 | 5,720 | 5,740 | 5,720 | 5,720 | 1,200 | 5,720 |
| 2019-04-24 | 5,720 | 5,740 | 5,720 | 5,730 | 700 | 5,730 |
| 2019-04-23 | 5,730 | 5,750 | 5,720 | 5,720 | 1,100 | 5,720 |
| 2019-04-22 | 5,750 | 5,750 | 5,720 | 5,720 | 600 | 5,720 |
| 2019-04-19 | 5,730 | 5,730 | 5,730 | 5,730 | 400 | 5,730 |
| 2019-04-18 | 5,720 | 5,730 | 5,720 | 5,720 | 600 | 5,720 |
| 2019-04-17 | 5,720 | 5,740 | 5,710 | 5,740 | 2,400 | 5,740 |
| 2019-04-16 | 5,730 | 5,740 | 5,720 | 5,720 | 600 | 5,720 |
| 2019-04-15 | 5,730 | 5,740 | 5,720 | 5,720 | 1,700 | 5,720 |
| 2019-04-12 | 5,730 | 5,740 | 5,720 | 5,720 | 1,200 | 5,720 |
| 2019-04-11 | 5,710 | 5,730 | 5,710 | 5,730 | 1,400 | 5,730 |
| 2019-04-10 | 5,740 | 5,740 | 5,730 | 5,730 | 300 | 5,730 |
| 2019-04-09 | 5,720 | 5,720 | 5,720 | 5,720 | 500 | 5,720 |
| 2019-04-08 | 5,700 | 5,730 | 5,700 | 5,730 | 3,900 | 5,730 |
| 2019-04-05 | - | - | - | 5,720 | - | 5,720 |
| 2019-04-04 | 5,710 | 5,720 | 5,700 | 5,720 | 2,500 | 5,720 |
| 2019-04-03 | 5,700 | 5,720 | 5,700 | 5,720 | 1,800 | 5,720 |
| 2019-04-02 | 5,730 | 5,740 | 5,720 | 5,720 | 1,500 | 5,720 |
| 2019-04-01 | 5,720 | 5,730 | 5,720 | 5,730 | 300 | 5,730 |
| 2019-03-29 | 5,710 | 5,730 | 5,710 | 5,720 | 2,600 | 5,720 |
| 2019-03-28 | 5,720 | 5,740 | 5,720 | 5,740 | 2,300 | 5,740 |
| 2019-03-27 | 5,720 | 5,730 | 5,700 | 5,710 | 4,500 | 5,710 |
| 2019-03-26 | 5,710 | 5,720 | 5,710 | 5,720 | 3,400 | 5,720 |
| 2019-03-25 | 5,720 | 5,720 | 5,710 | 5,710 | 800 | 5,710 |
| 2019-03-22 | 5,710 | 5,730 | 5,710 | 5,730 | 1,000 | 5,730 |
| 2019-03-20 | 5,730 | 5,730 | 5,720 | 5,730 | 900 | 5,730 |
| 2019-03-19 | 5,720 | 5,730 | 5,720 | 5,730 | 300 | 5,730 |
| 2019-03-18 | 5,720 | 5,730 | 5,720 | 5,730 | 300 | 5,730 |
| 2019-03-15 | 5,720 | 5,730 | 5,710 | 5,710 | 500 | 5,710 |
| 2019-03-14 | 5,710 | 5,730 | 5,710 | 5,720 | 600 | 5,720 |
| 2019-03-13 | 5,710 | 5,730 | 5,710 | 5,720 | 2,700 | 5,720 |
| 2019-03-12 | 5,720 | 5,730 | 5,710 | 5,720 | 1,300 | 5,720 |
| 2019-03-11 | 5,710 | 5,720 | 5,710 | 5,720 | 1,500 | 5,720 |
| 2019-03-08 | 5,720 | 5,730 | 5,710 | 5,710 | 2,700 | 5,710 |
| 2019-03-07 | 5,720 | 5,730 | 5,710 | 5,710 | 5,500 | 5,710 |
| 2019-03-06 | 5,720 | 5,740 | 5,710 | 5,720 | 1,100 | 5,720 |
| 2019-03-05 | 5,720 | 5,730 | 5,710 | 5,710 | 2,800 | 5,710 |
| 2019-03-04 | 5,720 | 5,740 | 5,720 | 5,720 | 1,800 | 5,720 |
| 2019-03-01 | 5,720 | 5,740 | 5,710 | 5,720 | 2,600 | 5,720 |
| 2019-02-28 | 5,720 | 5,740 | 5,710 | 5,720 | 800 | 5,720 |
| 2019-02-27 | 5,730 | 5,760 | 5,700 | 5,710 | 8,100 | 5,710 |
| 2019-02-26 | 5,720 | 5,780 | 5,720 | 5,760 | 5,000 | 5,760 |
| 2019-02-25 | 5,810 | 5,860 | 5,810 | 5,860 | 9,900 | 5,860 |
| 2019-02-22 | 5,830 | 5,860 | 5,820 | 5,850 | 6,900 | 5,850 |
| 2019-02-21 | 5,820 | 5,820 | 5,810 | 5,820 | 1,400 | 5,820 |
| 2019-02-20 | 5,800 | 5,840 | 5,790 | 5,830 | 7,600 | 5,830 |
| 2019-02-19 | 5,830 | 5,840 | 5,830 | 5,840 | 2,700 | 5,840 |
| 2019-02-18 | 5,830 | 5,850 | 5,830 | 5,840 | 2,400 | 5,840 |
| 2019-02-15 | 5,850 | 5,850 | 5,850 | 5,850 | 400 | 5,850 |
| 2019-02-14 | 5,860 | 5,860 | 5,850 | 5,850 | 2,700 | 5,850 |
| 2019-02-13 | 5,840 | 5,860 | 5,840 | 5,860 | 6,000 | 5,860 |
| 2019-02-12 | 5,820 | 5,840 | 5,820 | 5,840 | 1,600 | 5,840 |
| 2019-02-08 | 5,820 | 5,820 | 5,820 | 5,820 | 300 | 5,820 |
| 2019-02-07 | 5,820 | 5,820 | 5,810 | 5,820 | 2,400 | 5,820 |
| 2019-02-06 | 5,750 | 5,810 | 5,750 | 5,810 | 2,600 | 5,810 |
| 2019-02-05 | 5,800 | 5,820 | 5,800 | 5,820 | 900 | 5,820 |
| 2019-02-04 | 5,840 | 5,840 | 5,800 | 5,820 | 1,000 | 5,820 |
| 2019-02-01 | 5,760 | 5,810 | 5,760 | 5,800 | 1,300 | 5,800 |
| 2019-01-31 | 5,750 | 5,800 | 5,750 | 5,780 | 3,900 | 5,780 |
| 2019-01-30 | 5,800 | 5,830 | 5,800 | 5,810 | 400 | 5,810 |
| 2019-01-29 | 5,800 | 5,840 | 5,800 | 5,800 | 2,800 | 5,800 |
| 2019-01-28 | 5,830 | 5,830 | 5,810 | 5,830 | 500 | 5,830 |
| 2019-01-25 | 5,820 | 5,820 | 5,820 | 5,820 | 1,000 | 5,820 |
| 2019-01-24 | - | - | - | 5,810 | - | 5,810 |
| 2019-01-23 | 5,770 | 5,830 | 5,770 | 5,810 | 2,300 | 5,810 |
| 2019-01-22 | 5,800 | 5,800 | 5,760 | 5,770 | 2,200 | 5,770 |
| 2019-01-21 | 5,800 | 5,810 | 5,800 | 5,810 | 500 | 5,810 |
| 2019-01-18 | 5,770 | 5,820 | 5,770 | 5,810 | 3,000 | 5,810 |
| 2019-01-17 | - | - | - | 5,800 | - | 5,800 |
| 2019-01-16 | 5,790 | 5,800 | 5,760 | 5,800 | 1,400 | 5,800 |
| 2019-01-15 | 5,790 | 5,810 | 5,730 | 5,780 | 6,600 | 5,780 |
| 2019-01-11 | 5,780 | 5,790 | 5,720 | 5,790 | 2,100 | 5,790 |
| 2019-01-10 | 5,750 | 5,780 | 5,750 | 5,780 | 2,000 | 5,780 |
| 2019-01-09 | 5,760 | 5,760 | 5,730 | 5,730 | 1,300 | 5,730 |
| 2019-01-08 | 5,760 | 5,770 | 5,730 | 5,760 | 1,700 | 5,760 |
| 2019-01-07 | 5,750 | 5,770 | 5,720 | 5,770 | 1,600 | 5,770 |
| 2019-01-04 | 5,720 | 5,750 | 5,720 | 5,750 | 1,900 | 5,750 |
分割・併合履歴 ： なし
