7621 (株)うかい の時系列データ [2020年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2020-12-30 | 3,010 | 3,010 | 2,995 | 2,998 | 700 | 2,998 |
| 2020-12-29 | 3,030 | 3,030 | 2,995 | 2,997 | 1,000 | 2,997 |
| 2020-12-28 | 2,991 | 3,005 | 2,980 | 2,991 | 2,700 | 2,991 |
| 2020-12-25 | 3,010 | 3,020 | 2,990 | 2,998 | 2,900 | 2,998 |
| 2020-12-24 | 3,025 | 3,030 | 2,990 | 2,995 | 4,100 | 2,995 |
| 2020-12-23 | 3,050 | 3,050 | 3,010 | 3,025 | 700 | 3,025 |
| 2020-12-22 | 2,993 | 3,020 | 2,980 | 3,020 | 3,200 | 3,020 |
| 2020-12-21 | 3,090 | 3,095 | 3,015 | 3,030 | 3,500 | 3,030 |
| 2020-12-18 | 3,030 | 3,030 | 2,980 | 2,990 | 2,200 | 2,990 |
| 2020-12-17 | 3,010 | 3,015 | 3,000 | 3,015 | 1,100 | 3,015 |
| 2020-12-16 | 2,998 | 3,015 | 2,990 | 3,015 | 6,700 | 3,015 |
| 2020-12-15 | 3,045 | 3,045 | 2,997 | 2,998 | 2,300 | 2,998 |
| 2020-12-14 | 3,010 | 3,040 | 3,000 | 3,030 | 2,200 | 3,030 |
| 2020-12-11 | 3,000 | 3,050 | 3,000 | 3,010 | 1,600 | 3,010 |
| 2020-12-10 | 3,015 | 3,025 | 3,005 | 3,005 | 2,200 | 3,005 |
| 2020-12-09 | 3,015 | 3,050 | 3,010 | 3,010 | 1,100 | 3,010 |
| 2020-12-08 | 3,040 | 3,040 | 3,010 | 3,015 | 700 | 3,015 |
| 2020-12-07 | 3,085 | 3,085 | 3,010 | 3,010 | 4,700 | 3,010 |
| 2020-12-04 | 3,050 | 3,065 | 3,035 | 3,065 | 1,300 | 3,065 |
| 2020-12-03 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 2020-12-02 | 3,065 | 3,065 | 3,035 | 3,035 | 1,300 | 3,035 |
| 2020-12-01 | 3,070 | 3,090 | 3,060 | 3,060 | 600 | 3,060 |
| 2020-11-30 | 3,060 | 3,065 | 3,060 | 3,060 | 500 | 3,060 |
| 2020-11-27 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 3,055 |
| 2020-11-26 | 3,090 | 3,150 | 3,040 | 3,080 | 3,800 | 3,080 |
| 2020-11-25 | 3,085 | 3,085 | 3,055 | 3,055 | 1,100 | 3,055 |
| 2020-11-24 | 3,030 | 3,065 | 3,030 | 3,050 | 1,200 | 3,050 |
| 2020-11-20 | 3,010 | 3,050 | 2,990 | 2,990 | 1,500 | 2,990 |
| 2020-11-19 | 3,005 | 3,015 | 3,005 | 3,015 | 300 | 3,015 |
| 2020-11-18 | 3,000 | 3,015 | 3,000 | 3,000 | 600 | 3,000 |
| 2020-11-17 | 3,030 | 3,030 | 2,978 | 3,000 | 1,700 | 3,000 |
| 2020-11-16 | 3,005 | 3,020 | 3,005 | 3,005 | 600 | 3,005 |
| 2020-11-13 | 3,000 | 3,025 | 2,960 | 3,015 | 2,800 | 3,015 |
| 2020-11-12 | 3,060 | 3,080 | 2,980 | 2,999 | 5,100 | 2,999 |
| 2020-11-11 | 3,050 | 3,105 | 3,050 | 3,060 | 2,800 | 3,060 |
| 2020-11-10 | 3,000 | 3,085 | 2,980 | 3,050 | 8,000 | 3,050 |
| 2020-11-09 | 3,000 | 3,005 | 2,980 | 2,980 | 1,900 | 2,980 |
| 2020-11-06 | 3,030 | 3,050 | 3,020 | 3,050 | 600 | 3,050 |
| 2020-11-05 | 3,000 | 3,015 | 3,000 | 3,015 | 1,100 | 3,015 |
| 2020-11-04 | 3,055 | 3,055 | 3,010 | 3,020 | 1,600 | 3,020 |
| 2020-11-02 | 3,010 | 3,010 | 3,010 | 3,010 | 400 | 3,010 |
| 2020-10-30 | 3,055 | 3,085 | 3,020 | 3,020 | 2,100 | 3,020 |
| 2020-10-29 | 3,050 | 3,095 | 3,050 | 3,095 | 300 | 3,095 |
| 2020-10-28 | 3,075 | 3,105 | 3,050 | 3,085 | 1,600 | 3,085 |
| 2020-10-27 | 3,110 | 3,110 | 3,070 | 3,075 | 5,000 | 3,075 |
| 2020-10-26 | 3,180 | 3,180 | 3,110 | 3,110 | 2,300 | 3,110 |
| 2020-10-23 | 3,110 | 3,140 | 3,105 | 3,110 | 1,000 | 3,110 |
| 2020-10-22 | 3,155 | 3,155 | 3,150 | 3,150 | 300 | 3,150 |
| 2020-10-21 | 3,105 | 3,145 | 3,100 | 3,100 | 600 | 3,100 |
| 2020-10-20 | 3,115 | 3,125 | 3,100 | 3,105 | 2,100 | 3,105 |
| 2020-10-19 | 3,105 | 3,105 | 3,105 | 3,105 | 200 | 3,105 |
| 2020-10-16 | 3,170 | 3,170 | 3,100 | 3,100 | 3,200 | 3,100 |
| 2020-10-15 | 3,165 | 3,185 | 3,150 | 3,170 | 1,400 | 3,170 |
| 2020-10-14 | 3,175 | 3,240 | 3,175 | 3,180 | 400 | 3,180 |
| 2020-10-13 | 3,220 | 3,540 | 3,165 | 3,210 | 14,000 | 3,210 |
| 2020-10-12 | 3,110 | 3,300 | 3,105 | 3,250 | 6,000 | 3,250 |
| 2020-10-09 | 3,105 | 3,140 | 3,100 | 3,105 | 1,000 | 3,105 |
| 2020-10-08 | 3,160 | 3,160 | 3,100 | 3,100 | 3,000 | 3,100 |
| 2020-10-07 | 3,120 | 3,175 | 3,120 | 3,160 | 2,100 | 3,160 |
| 2020-10-06 | 3,130 | 3,170 | 3,130 | 3,160 | 1,000 | 3,160 |
| 2020-10-05 | 3,120 | 3,175 | 3,120 | 3,135 | 400 | 3,135 |
| 2020-10-02 | 3,190 | 3,190 | 3,115 | 3,115 | 2,700 | 3,115 |
| 2020-09-30 | 3,170 | 3,180 | 3,140 | 3,150 | 2,100 | 3,150 |
| 2020-09-29 | 3,120 | 3,295 | 3,120 | 3,190 | 5,000 | 3,190 |
| 2020-09-28 | 3,390 | 3,500 | 3,340 | 3,340 | 13,900 | 3,340 |
| 2020-09-25 | 3,395 | 3,415 | 3,380 | 3,390 | 7,600 | 3,390 |
| 2020-09-24 | 3,360 | 3,395 | 3,360 | 3,390 | 3,800 | 3,390 |
| 2020-09-23 | 3,315 | 3,380 | 3,315 | 3,370 | 2,600 | 3,370 |
| 2020-09-18 | 3,300 | 3,380 | 3,300 | 3,365 | 2,200 | 3,365 |
| 2020-09-17 | 3,335 | 3,395 | 3,335 | 3,355 | 1,700 | 3,355 |
| 2020-09-16 | 3,380 | 3,390 | 3,370 | 3,380 | 2,800 | 3,380 |
| 2020-09-15 | 3,320 | 3,350 | 3,300 | 3,350 | 1,500 | 3,350 |
| 2020-09-14 | 3,270 | 3,335 | 3,270 | 3,320 | 3,100 | 3,320 |
| 2020-09-11 | 3,290 | 3,330 | 3,245 | 3,330 | 5,400 | 3,330 |
| 2020-09-10 | 3,245 | 3,290 | 3,245 | 3,290 | 2,900 | 3,290 |
| 2020-09-09 | 3,240 | 3,275 | 3,240 | 3,245 | 2,100 | 3,245 |
| 2020-09-08 | 3,250 | 3,285 | 3,200 | 3,285 | 4,600 | 3,285 |
| 2020-09-07 | 3,190 | 3,240 | 3,190 | 3,195 | 3,000 | 3,195 |
| 2020-09-04 | 3,130 | 3,200 | 3,130 | 3,165 | 2,800 | 3,165 |
| 2020-09-03 | 3,140 | 3,195 | 3,140 | 3,185 | 2,900 | 3,185 |
| 2020-09-02 | 3,190 | 3,195 | 3,190 | 3,195 | 800 | 3,195 |
| 2020-09-01 | 3,150 | 3,200 | 3,150 | 3,150 | 3,300 | 3,150 |
| 2020-08-31 | 3,160 | 3,170 | 3,160 | 3,170 | 1,000 | 3,170 |
| 2020-08-28 | 3,150 | 3,220 | 3,150 | 3,160 | 1,900 | 3,160 |
| 2020-08-27 | 3,165 | 3,165 | 3,165 | 3,165 | 400 | 3,165 |
| 2020-08-26 | 3,210 | 3,210 | 3,140 | 3,140 | 1,600 | 3,140 |
| 2020-08-25 | 3,175 | 3,210 | 3,135 | 3,210 | 2,300 | 3,210 |
| 2020-08-24 | 3,125 | 3,150 | 3,125 | 3,135 | 1,200 | 3,135 |
| 2020-08-21 | 3,150 | 3,150 | 3,130 | 3,150 | 1,200 | 3,150 |
| 2020-08-20 | 3,130 | 3,150 | 3,130 | 3,150 | 200 | 3,150 |
| 2020-08-19 | 3,100 | 3,150 | 3,100 | 3,150 | 900 | 3,150 |
| 2020-08-18 | 3,150 | 3,150 | 3,090 | 3,140 | 1,400 | 3,140 |
| 2020-08-17 | 3,100 | 3,105 | 3,100 | 3,100 | 500 | 3,100 |
| 2020-08-14 | 3,125 | 3,125 | 3,100 | 3,125 | 900 | 3,125 |
| 2020-08-13 | 3,100 | 3,130 | 3,060 | 3,100 | 1,200 | 3,100 |
| 2020-08-12 | 3,030 | 3,100 | 3,030 | 3,095 | 1,200 | 3,095 |
| 2020-08-11 | 2,980 | 3,060 | 2,980 | 3,060 | 1,000 | 3,060 |
| 2020-08-07 | 2,954 | 2,985 | 2,950 | 2,985 | 900 | 2,985 |
| 2020-08-06 | 2,965 | 2,995 | 2,955 | 2,965 | 600 | 2,965 |
| 2020-08-05 | 2,965 | 2,990 | 2,950 | 2,990 | 900 | 2,990 |
| 2020-08-04 | 2,980 | 3,020 | 2,966 | 2,966 | 600 | 2,966 |
| 2020-08-03 | 2,975 | 2,975 | 2,951 | 2,970 | 500 | 2,970 |
| 2020-07-31 | 3,000 | 3,000 | 2,900 | 2,975 | 3,000 | 2,975 |
| 2020-07-30 | 3,030 | 3,030 | 2,999 | 3,000 | 1,300 | 3,000 |
| 2020-07-29 | 3,075 | 3,075 | 3,075 | 3,075 | 200 | 3,075 |
| 2020-07-28 | 3,000 | 3,120 | 3,000 | 3,120 | 700 | 3,120 |
| 2020-07-27 | 3,095 | 3,095 | 2,990 | 2,990 | 1,900 | 2,990 |
| 2020-07-22 | 3,000 | 3,045 | 2,995 | 3,015 | 1,500 | 3,015 |
| 2020-07-21 | 3,145 | 3,145 | 2,940 | 3,050 | 3,400 | 3,050 |
| 2020-07-20 | 3,120 | 3,120 | 3,055 | 3,055 | 1,200 | 3,055 |
| 2020-07-17 | 3,165 | 3,165 | 3,165 | 3,165 | 200 | 3,165 |
| 2020-07-16 | 3,120 | 3,165 | 3,120 | 3,165 | 300 | 3,165 |
| 2020-07-15 | 3,145 | 3,155 | 3,120 | 3,120 | 1,700 | 3,120 |
| 2020-07-14 | 3,140 | 3,175 | 3,140 | 3,175 | 400 | 3,175 |
| 2020-07-13 | 3,145 | 3,160 | 3,145 | 3,160 | 400 | 3,160 |
| 2020-07-10 | 3,135 | 3,150 | 3,115 | 3,115 | 1,200 | 3,115 |
| 2020-07-09 | 3,130 | 3,150 | 3,120 | 3,120 | 500 | 3,120 |
| 2020-07-08 | 3,140 | 3,150 | 3,140 | 3,150 | 1,100 | 3,150 |
| 2020-07-07 | 3,120 | 3,140 | 3,050 | 3,140 | 900 | 3,140 |
| 2020-07-06 | 2,952 | 3,095 | 2,945 | 3,050 | 3,400 | 3,050 |
| 2020-07-03 | 3,050 | 3,100 | 2,962 | 2,962 | 3,700 | 2,962 |
| 2020-07-02 | 3,200 | 3,200 | 3,000 | 3,030 | 4,900 | 3,030 |
| 2020-07-01 | 3,190 | 3,210 | 3,150 | 3,150 | 1,800 | 3,150 |
| 2020-06-30 | 3,170 | 3,200 | 3,150 | 3,190 | 2,100 | 3,190 |
| 2020-06-29 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 | 3,170 |
| 2020-06-26 | 3,220 | 3,245 | 3,200 | 3,200 | 3,800 | 3,200 |
| 2020-06-25 | 3,200 | 3,200 | 3,160 | 3,175 | 1,400 | 3,175 |
| 2020-06-24 | 3,220 | 3,225 | 3,200 | 3,225 | 600 | 3,225 |
| 2020-06-23 | 3,220 | 3,230 | 3,220 | 3,220 | 2,400 | 3,220 |
| 2020-06-22 | 3,185 | 3,195 | 3,160 | 3,195 | 900 | 3,195 |
| 2020-06-19 | 3,160 | 3,170 | 3,160 | 3,170 | 800 | 3,170 |
| 2020-06-18 | 3,160 | 3,185 | 3,150 | 3,150 | 600 | 3,150 |
| 2020-06-17 | 3,190 | 3,200 | 3,130 | 3,130 | 1,200 | 3,130 |
| 2020-06-16 | 3,235 | 3,240 | 3,155 | 3,155 | 1,600 | 3,155 |
| 2020-06-15 | 3,235 | 3,235 | 3,190 | 3,190 | 1,000 | 3,190 |
| 2020-06-12 | 3,200 | 3,200 | 3,150 | 3,190 | 3,000 | 3,190 |
| 2020-06-11 | 3,260 | 3,260 | 3,230 | 3,230 | 200 | 3,230 |
| 2020-06-10 | 3,220 | 3,260 | 3,210 | 3,260 | 1,400 | 3,260 |
| 2020-06-09 | 3,230 | 3,240 | 3,200 | 3,220 | 2,100 | 3,220 |
| 2020-06-08 | 3,230 | 3,245 | 3,200 | 3,245 | 2,700 | 3,245 |
| 2020-06-05 | 3,240 | 3,240 | 3,225 | 3,225 | 500 | 3,225 |
| 2020-06-04 | 3,205 | 3,220 | 3,190 | 3,220 | 700 | 3,220 |
| 2020-06-03 | 3,185 | 3,200 | 3,185 | 3,200 | 400 | 3,200 |
| 2020-06-02 | 3,160 | 3,195 | 3,160 | 3,195 | 1,000 | 3,195 |
| 2020-06-01 | 3,160 | 3,160 | 3,150 | 3,160 | 1,900 | 3,160 |
| 2020-05-29 | 3,200 | 3,200 | 3,050 | 3,150 | 4,900 | 3,150 |
| 2020-05-28 | 3,210 | 3,280 | 3,210 | 3,250 | 1,000 | 3,250 |
| 2020-05-27 | 3,130 | 3,400 | 3,100 | 3,210 | 10,000 | 3,210 |
| 2020-05-26 | 3,300 | 3,350 | 3,300 | 3,310 | 3,500 | 3,310 |
| 2020-05-25 | 3,300 | 3,320 | 3,300 | 3,305 | 1,600 | 3,305 |
| 2020-05-22 | 3,180 | 3,235 | 3,180 | 3,225 | 1,300 | 3,225 |
| 2020-05-21 | 3,170 | 3,220 | 3,125 | 3,180 | 4,200 | 3,180 |
| 2020-05-20 | 2,998 | 3,100 | 2,998 | 3,100 | 1,700 | 3,100 |
| 2020-05-19 | 2,977 | 3,040 | 2,977 | 3,005 | 3,300 | 3,005 |
| 2020-05-18 | 2,966 | 2,970 | 2,928 | 2,965 | 1,900 | 2,965 |
| 2020-05-15 | 2,922 | 2,967 | 2,922 | 2,965 | 1,600 | 2,965 |
| 2020-05-14 | 2,932 | 2,932 | 2,932 | 2,932 | 100 | 2,932 |
| 2020-05-13 | 2,950 | 2,982 | 2,950 | 2,982 | 1,500 | 2,982 |
| 2020-05-12 | 2,940 | 2,983 | 2,936 | 2,983 | 1,900 | 2,983 |
| 2020-05-11 | 2,808 | 2,936 | 2,798 | 2,935 | 2,400 | 2,935 |
| 2020-05-08 | 2,720 | 2,789 | 2,701 | 2,735 | 4,700 | 2,735 |
| 2020-05-07 | 2,699 | 2,720 | 2,699 | 2,720 | 900 | 2,720 |
| 2020-05-01 | 2,719 | 2,720 | 2,695 | 2,720 | 1,200 | 2,720 |
| 2020-04-30 | 2,720 | 2,730 | 2,700 | 2,700 | 3,200 | 2,700 |
| 2020-04-28 | 2,695 | 2,723 | 2,692 | 2,692 | 2,200 | 2,692 |
| 2020-04-27 | 2,725 | 2,725 | 2,700 | 2,710 | 1,200 | 2,710 |
| 2020-04-24 | 2,745 | 2,745 | 2,720 | 2,720 | 1,900 | 2,720 |
| 2020-04-23 | 2,740 | 2,750 | 2,735 | 2,738 | 2,300 | 2,738 |
| 2020-04-22 | 2,759 | 2,790 | 2,750 | 2,754 | 1,900 | 2,754 |
| 2020-04-21 | 2,799 | 2,799 | 2,799 | 2,799 | 100 | 2,799 |
| 2020-04-20 | 2,794 | 2,798 | 2,766 | 2,798 | 3,100 | 2,798 |
| 2020-04-17 | 2,805 | 2,805 | 2,798 | 2,803 | 900 | 2,803 |
| 2020-04-16 | 2,746 | 2,810 | 2,746 | 2,799 | 3,600 | 2,799 |
| 2020-04-15 | 2,815 | 2,823 | 2,796 | 2,796 | 1,200 | 2,796 |
| 2020-04-14 | 2,815 | 2,815 | 2,815 | 2,815 | 100 | 2,815 |
| 2020-04-13 | 2,782 | 2,782 | 2,782 | 2,782 | 100 | 2,782 |
| 2020-04-10 | 2,799 | 2,820 | 2,790 | 2,791 | 1,200 | 2,791 |
| 2020-04-09 | 2,839 | 2,850 | 2,800 | 2,800 | 1,700 | 2,800 |
| 2020-04-08 | 2,777 | 2,840 | 2,777 | 2,840 | 1,400 | 2,840 |
| 2020-04-07 | 2,750 | 2,824 | 2,750 | 2,818 | 1,100 | 2,818 |
| 2020-04-06 | 2,747 | 2,752 | 2,710 | 2,714 | 1,900 | 2,714 |
| 2020-04-03 | 2,788 | 2,948 | 2,752 | 2,790 | 4,100 | 2,790 |
| 2020-04-02 | 2,786 | 2,852 | 2,786 | 2,790 | 1,500 | 2,790 |
| 2020-04-01 | 2,830 | 2,850 | 2,800 | 2,850 | 2,900 | 2,850 |
| 2020-03-31 | 2,940 | 2,945 | 2,850 | 2,880 | 1,900 | 2,880 |
| 2020-03-30 | 2,828 | 2,950 | 2,828 | 2,833 | 3,700 | 2,833 |
| 2020-03-27 | 2,957 | 3,050 | 2,957 | 2,996 | 2,800 | 2,996 |
| 2020-03-26 | 3,040 | 3,040 | 2,952 | 2,957 | 1,900 | 2,957 |
| 2020-03-25 | 3,000 | 3,095 | 2,950 | 2,951 | 4,500 | 2,951 |
| 2020-03-24 | 2,800 | 2,975 | 2,800 | 2,975 | 4,200 | 2,975 |
| 2020-03-23 | 2,880 | 2,880 | 2,764 | 2,779 | 1,800 | 2,779 |
| 2020-03-19 | 2,780 | 2,780 | 2,701 | 2,720 | 3,000 | 2,720 |
| 2020-03-18 | 2,780 | 2,780 | 2,730 | 2,730 | 2,100 | 2,730 |
| 2020-03-17 | 2,600 | 2,673 | 2,550 | 2,647 | 4,800 | 2,647 |
| 2020-03-16 | 2,790 | 2,791 | 2,610 | 2,681 | 4,600 | 2,681 |
| 2020-03-13 | 2,740 | 2,743 | 2,615 | 2,618 | 15,400 | 2,618 |
| 2020-03-12 | 2,976 | 2,976 | 2,810 | 2,833 | 3,200 | 2,833 |
| 2020-03-11 | 3,085 | 3,085 | 2,961 | 2,990 | 2,100 | 2,990 |
| 2020-03-10 | 2,800 | 3,015 | 2,675 | 3,015 | 15,200 | 3,015 |
| 2020-03-09 | 3,045 | 3,045 | 2,995 | 2,995 | 7,000 | 2,995 |
| 2020-03-06 | 3,140 | 3,140 | 3,100 | 3,105 | 3,300 | 3,105 |
| 2020-03-05 | 3,120 | 3,215 | 3,120 | 3,145 | 2,400 | 3,145 |
| 2020-03-04 | 3,100 | 3,155 | 3,100 | 3,115 | 2,500 | 3,115 |
| 2020-03-03 | 3,290 | 3,290 | 3,160 | 3,165 | 3,200 | 3,165 |
| 2020-03-02 | 3,000 | 3,155 | 3,000 | 3,155 | 6,000 | 3,155 |
| 2020-02-28 | 3,100 | 3,220 | 3,080 | 3,080 | 15,200 | 3,080 |
| 2020-02-27 | 3,365 | 3,395 | 3,325 | 3,325 | 4,500 | 3,325 |
| 2020-02-26 | 3,405 | 3,410 | 3,350 | 3,365 | 4,600 | 3,365 |
| 2020-02-25 | 3,400 | 3,420 | 3,380 | 3,405 | 5,500 | 3,405 |
| 2020-02-21 | 3,445 | 3,445 | 3,435 | 3,435 | 1,600 | 3,435 |
| 2020-02-20 | 3,465 | 3,500 | 3,450 | 3,450 | 2,900 | 3,450 |
| 2020-02-19 | 3,470 | 3,475 | 3,450 | 3,450 | 1,200 | 3,450 |
| 2020-02-18 | 3,500 | 3,500 | 3,430 | 3,430 | 600 | 3,430 |
| 2020-02-17 | 3,440 | 3,450 | 3,420 | 3,430 | 1,400 | 3,430 |
| 2020-02-14 | 3,455 | 3,465 | 3,430 | 3,430 | 1,300 | 3,430 |
| 2020-02-13 | 3,510 | 3,510 | 3,460 | 3,460 | 1,800 | 3,460 |
| 2020-02-12 | - | - | - | 3,515 | - | 3,515 |
| 2020-02-10 | 3,515 | 3,515 | 3,515 | 3,515 | 500 | 3,515 |
| 2020-02-07 | 3,500 | 3,505 | 3,415 | 3,460 | 3,300 | 3,460 |
| 2020-02-06 | 3,485 | 3,520 | 3,480 | 3,480 | 700 | 3,480 |
| 2020-02-05 | 3,480 | 3,485 | 3,480 | 3,485 | 700 | 3,485 |
| 2020-02-04 | 3,500 | 3,505 | 3,465 | 3,465 | 700 | 3,465 |
| 2020-02-03 | 3,400 | 3,550 | 3,400 | 3,515 | 3,600 | 3,515 |
| 2020-01-31 | 3,420 | 3,490 | 3,420 | 3,480 | 500 | 3,480 |
| 2020-01-30 | 3,490 | 3,490 | 3,410 | 3,420 | 3,300 | 3,420 |
| 2020-01-29 | 3,455 | 3,575 | 3,455 | 3,455 | 3,300 | 3,455 |
| 2020-01-28 | 3,465 | 3,495 | 3,450 | 3,465 | 1,400 | 3,465 |
| 2020-01-27 | 3,530 | 3,530 | 3,485 | 3,485 | 1,800 | 3,485 |
| 2020-01-24 | 3,520 | 3,540 | 3,510 | 3,510 | 1,900 | 3,510 |
| 2020-01-23 | 3,540 | 3,550 | 3,530 | 3,530 | 800 | 3,530 |
| 2020-01-22 | 3,530 | 3,530 | 3,530 | 3,530 | 600 | 3,530 |
| 2020-01-21 | 3,535 | 3,550 | 3,530 | 3,550 | 600 | 3,550 |
| 2020-01-20 | 3,550 | 3,550 | 3,535 | 3,545 | 700 | 3,545 |
| 2020-01-17 | 3,525 | 3,555 | 3,525 | 3,535 | 1,500 | 3,535 |
| 2020-01-16 | 3,520 | 3,565 | 3,520 | 3,555 | 2,000 | 3,555 |
| 2020-01-15 | 3,550 | 3,550 | 3,550 | 3,550 | 300 | 3,550 |
| 2020-01-14 | 3,550 | 3,555 | 3,525 | 3,540 | 900 | 3,540 |
| 2020-01-10 | 3,490 | 3,555 | 3,490 | 3,545 | 2,600 | 3,545 |
| 2020-01-09 | 3,465 | 3,490 | 3,465 | 3,490 | 2,500 | 3,490 |
| 2020-01-08 | 3,480 | 3,480 | 3,465 | 3,475 | 1,000 | 3,475 |
| 2020-01-07 | 3,485 | 3,485 | 3,465 | 3,470 | 800 | 3,470 |
| 2020-01-06 | 3,480 | 3,480 | 3,475 | 3,475 | 200 | 3,475 |
分割・併合履歴 ： なし
