2220 亀田製菓(株) 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 | 4,860 | 4,900 | 4,820 | 4,845 | 14,000 | 4,845 |
| 2020-12-29 | 4,810 | 4,885 | 4,790 | 4,880 | 22,900 | 4,880 |
| 2020-12-28 | 4,850 | 4,865 | 4,780 | 4,810 | 32,400 | 4,810 |
| 2020-12-25 | 4,870 | 4,885 | 4,845 | 4,850 | 10,600 | 4,850 |
| 2020-12-24 | 4,855 | 4,875 | 4,840 | 4,865 | 10,800 | 4,865 |
| 2020-12-23 | 4,835 | 4,870 | 4,810 | 4,855 | 12,600 | 4,855 |
| 2020-12-22 | 4,860 | 4,860 | 4,820 | 4,830 | 15,000 | 4,830 |
| 2020-12-21 | 4,835 | 4,885 | 4,815 | 4,885 | 17,200 | 4,885 |
| 2020-12-18 | 4,825 | 4,845 | 4,795 | 4,825 | 16,600 | 4,825 |
| 2020-12-17 | 4,825 | 4,840 | 4,795 | 4,830 | 26,500 | 4,830 |
| 2020-12-16 | 4,870 | 4,880 | 4,820 | 4,830 | 21,500 | 4,830 |
| 2020-12-15 | 4,930 | 4,935 | 4,840 | 4,840 | 31,500 | 4,840 |
| 2020-12-14 | 4,950 | 4,990 | 4,940 | 4,965 | 19,700 | 4,965 |
| 2020-12-11 | 4,960 | 4,970 | 4,920 | 4,935 | 22,300 | 4,935 |
| 2020-12-10 | 4,980 | 4,980 | 4,940 | 4,960 | 12,100 | 4,960 |
| 2020-12-09 | 4,900 | 4,950 | 4,900 | 4,940 | 13,400 | 4,940 |
| 2020-12-08 | 4,835 | 4,920 | 4,835 | 4,900 | 17,000 | 4,900 |
| 2020-12-07 | 4,875 | 4,905 | 4,825 | 4,835 | 24,300 | 4,835 |
| 2020-12-04 | 4,890 | 4,910 | 4,860 | 4,880 | 16,400 | 4,880 |
| 2020-12-03 | 4,900 | 4,930 | 4,890 | 4,905 | 15,600 | 4,905 |
| 2020-12-02 | 4,955 | 4,955 | 4,885 | 4,900 | 29,600 | 4,900 |
| 2020-12-01 | 4,940 | 4,955 | 4,905 | 4,920 | 13,900 | 4,920 |
| 2020-11-30 | 5,020 | 5,040 | 4,910 | 4,915 | 32,600 | 4,915 |
| 2020-11-27 | 5,040 | 5,080 | 5,030 | 5,050 | 29,900 | 5,050 |
| 2020-11-26 | 4,990 | 5,060 | 4,990 | 5,040 | 14,000 | 5,040 |
| 2020-11-25 | 5,110 | 5,110 | 4,985 | 4,985 | 24,200 | 4,985 |
| 2020-11-24 | 5,080 | 5,130 | 5,060 | 5,090 | 34,700 | 5,090 |
| 2020-11-20 | 4,945 | 5,030 | 4,945 | 5,010 | 19,400 | 5,010 |
| 2020-11-19 | 4,970 | 4,990 | 4,945 | 4,985 | 14,100 | 4,985 |
| 2020-11-18 | 4,975 | 4,990 | 4,935 | 4,970 | 17,900 | 4,970 |
| 2020-11-17 | 4,910 | 4,980 | 4,875 | 4,975 | 22,700 | 4,975 |
| 2020-11-16 | 4,915 | 4,945 | 4,860 | 4,890 | 21,500 | 4,890 |
| 2020-11-13 | 4,900 | 4,900 | 4,815 | 4,850 | 21,200 | 4,850 |
| 2020-11-12 | 5,000 | 5,000 | 4,885 | 4,900 | 25,400 | 4,900 |
| 2020-11-11 | 4,940 | 4,975 | 4,905 | 4,975 | 23,800 | 4,975 |
| 2020-11-10 | 4,910 | 4,915 | 4,845 | 4,870 | 30,700 | 4,870 |
| 2020-11-09 | 4,900 | 4,945 | 4,825 | 4,840 | 27,700 | 4,840 |
| 2020-11-06 | 4,810 | 4,885 | 4,780 | 4,875 | 18,300 | 4,875 |
| 2020-11-05 | 4,800 | 4,850 | 4,750 | 4,765 | 47,800 | 4,765 |
| 2020-11-04 | 4,815 | 4,855 | 4,765 | 4,770 | 37,400 | 4,770 |
| 2020-11-02 | 4,820 | 4,905 | 4,785 | 4,845 | 28,200 | 4,845 |
| 2020-10-30 | 4,995 | 5,000 | 4,670 | 4,730 | 70,000 | 4,730 |
| 2020-10-29 | 5,040 | 5,070 | 4,985 | 4,995 | 24,400 | 4,995 |
| 2020-10-28 | 5,010 | 5,100 | 5,010 | 5,100 | 13,700 | 5,100 |
| 2020-10-27 | 5,010 | 5,150 | 4,990 | 5,100 | 15,400 | 5,100 |
| 2020-10-26 | 5,060 | 5,110 | 5,040 | 5,060 | 13,500 | 5,060 |
| 2020-10-23 | 5,060 | 5,080 | 5,020 | 5,060 | 12,100 | 5,060 |
| 2020-10-22 | 5,130 | 5,130 | 5,030 | 5,060 | 20,400 | 5,060 |
| 2020-10-21 | 5,120 | 5,180 | 5,100 | 5,110 | 12,000 | 5,110 |
| 2020-10-20 | 5,190 | 5,220 | 5,080 | 5,100 | 17,000 | 5,100 |
| 2020-10-19 | 5,140 | 5,220 | 5,140 | 5,190 | 13,200 | 5,190 |
| 2020-10-16 | 5,110 | 5,160 | 5,100 | 5,140 | 12,900 | 5,140 |
| 2020-10-15 | 5,200 | 5,220 | 5,120 | 5,160 | 11,600 | 5,160 |
| 2020-10-14 | 5,260 | 5,290 | 5,220 | 5,220 | 12,400 | 5,220 |
| 2020-10-13 | 5,260 | 5,280 | 5,220 | 5,260 | 8,800 | 5,260 |
| 2020-10-12 | 5,280 | 5,310 | 5,230 | 5,240 | 7,500 | 5,240 |
| 2020-10-09 | 5,290 | 5,290 | 5,210 | 5,280 | 11,800 | 5,280 |
| 2020-10-08 | 5,230 | 5,300 | 5,220 | 5,270 | 19,600 | 5,270 |
| 2020-10-07 | 5,280 | 5,280 | 5,220 | 5,220 | 25,800 | 5,220 |
| 2020-10-06 | 5,400 | 5,450 | 5,320 | 5,330 | 14,100 | 5,330 |
| 2020-10-05 | 5,380 | 5,480 | 5,370 | 5,410 | 16,100 | 5,410 |
| 2020-10-02 | 5,460 | 5,460 | 5,320 | 5,320 | 16,200 | 5,320 |
| 2020-09-30 | 5,550 | 5,550 | 5,380 | 5,400 | 21,700 | 5,400 |
| 2020-09-29 | 5,520 | 5,620 | 5,410 | 5,550 | 43,600 | 5,550 |
| 2020-09-28 | 5,500 | 5,610 | 5,490 | 5,610 | 84,000 | 5,610 |
| 2020-09-25 | 5,420 | 5,520 | 5,420 | 5,460 | 36,600 | 5,460 |
| 2020-09-24 | 5,420 | 5,460 | 5,320 | 5,390 | 36,700 | 5,390 |
| 2020-09-23 | 5,360 | 5,420 | 5,340 | 5,380 | 17,300 | 5,380 |
| 2020-09-18 | 5,370 | 5,430 | 5,350 | 5,360 | 26,500 | 5,360 |
| 2020-09-17 | 5,330 | 5,360 | 5,300 | 5,360 | 15,900 | 5,360 |
| 2020-09-16 | 5,290 | 5,350 | 5,290 | 5,330 | 13,300 | 5,330 |
| 2020-09-15 | 5,350 | 5,350 | 5,240 | 5,250 | 8,900 | 5,250 |
| 2020-09-14 | 5,340 | 5,350 | 5,310 | 5,320 | 13,200 | 5,320 |
| 2020-09-11 | 5,320 | 5,330 | 5,280 | 5,300 | 20,400 | 5,300 |
| 2020-09-10 | 5,260 | 5,300 | 5,240 | 5,280 | 13,600 | 5,280 |
| 2020-09-09 | 5,200 | 5,240 | 5,140 | 5,230 | 22,200 | 5,230 |
| 2020-09-08 | 5,110 | 5,210 | 5,110 | 5,210 | 10,000 | 5,210 |
| 2020-09-07 | 5,140 | 5,160 | 5,080 | 5,110 | 16,200 | 5,110 |
| 2020-09-04 | 5,100 | 5,200 | 5,100 | 5,130 | 22,600 | 5,130 |
| 2020-09-03 | 5,230 | 5,240 | 5,150 | 5,160 | 20,000 | 5,160 |
| 2020-09-02 | 5,220 | 5,250 | 5,150 | 5,250 | 9,200 | 5,250 |
| 2020-09-01 | 5,250 | 5,260 | 5,170 | 5,170 | 15,900 | 5,170 |
| 2020-08-31 | 5,280 | 5,290 | 5,220 | 5,260 | 16,800 | 5,260 |
| 2020-08-28 | 5,250 | 5,270 | 5,130 | 5,200 | 31,800 | 5,200 |
| 2020-08-27 | 5,270 | 5,280 | 5,230 | 5,230 | 14,600 | 5,230 |
| 2020-08-26 | 5,290 | 5,350 | 5,220 | 5,350 | 18,900 | 5,350 |
| 2020-08-25 | 5,330 | 5,350 | 5,260 | 5,290 | 20,900 | 5,290 |
| 2020-08-24 | 5,430 | 5,430 | 5,320 | 5,320 | 13,600 | 5,320 |
| 2020-08-21 | 5,350 | 5,440 | 5,350 | 5,430 | 9,700 | 5,430 |
| 2020-08-20 | 5,440 | 5,480 | 5,320 | 5,320 | 21,300 | 5,320 |
| 2020-08-19 | 5,500 | 5,510 | 5,450 | 5,490 | 8,000 | 5,490 |
| 2020-08-18 | 5,400 | 5,510 | 5,400 | 5,460 | 13,500 | 5,460 |
| 2020-08-17 | 5,550 | 5,550 | 5,400 | 5,400 | 11,400 | 5,400 |
| 2020-08-14 | 5,590 | 5,590 | 5,500 | 5,500 | 13,800 | 5,500 |
| 2020-08-13 | 5,580 | 5,580 | 5,510 | 5,560 | 15,500 | 5,560 |
| 2020-08-12 | 5,380 | 5,580 | 5,370 | 5,530 | 29,000 | 5,530 |
| 2020-08-11 | 5,520 | 5,550 | 5,150 | 5,380 | 61,300 | 5,380 |
| 2020-08-07 | 5,720 | 5,890 | 5,270 | 5,350 | 97,300 | 5,350 |
| 2020-08-06 | 5,450 | 5,690 | 5,420 | 5,690 | 41,900 | 5,690 |
| 2020-08-05 | 5,380 | 5,450 | 5,380 | 5,390 | 14,600 | 5,390 |
| 2020-08-04 | 5,410 | 5,490 | 5,400 | 5,480 | 10,500 | 5,480 |
| 2020-08-03 | 5,330 | 5,380 | 5,300 | 5,380 | 11,200 | 5,380 |
| 2020-07-31 | 5,420 | 5,420 | 5,260 | 5,270 | 16,700 | 5,270 |
| 2020-07-30 | 5,430 | 5,450 | 5,390 | 5,390 | 4,500 | 5,390 |
| 2020-07-29 | 5,480 | 5,500 | 5,410 | 5,450 | 10,500 | 5,450 |
| 2020-07-28 | 5,550 | 5,560 | 5,460 | 5,490 | 11,700 | 5,490 |
| 2020-07-27 | 5,450 | 5,580 | 5,440 | 5,550 | 25,900 | 5,550 |
| 2020-07-22 | 5,500 | 5,520 | 5,450 | 5,450 | 13,100 | 5,450 |
| 2020-07-21 | 5,380 | 5,570 | 5,370 | 5,550 | 33,100 | 5,550 |
| 2020-07-20 | 5,440 | 5,440 | 5,310 | 5,380 | 12,300 | 5,380 |
| 2020-07-17 | 5,400 | 5,400 | 5,320 | 5,360 | 9,700 | 5,360 |
| 2020-07-16 | 5,420 | 5,420 | 5,340 | 5,370 | 7,800 | 5,370 |
| 2020-07-15 | 5,360 | 5,430 | 5,360 | 5,420 | 20,600 | 5,420 |
| 2020-07-14 | 5,360 | 5,400 | 5,330 | 5,360 | 13,000 | 5,360 |
| 2020-07-13 | 5,190 | 5,370 | 5,150 | 5,360 | 31,100 | 5,360 |
| 2020-07-10 | 5,160 | 5,180 | 5,120 | 5,140 | 19,400 | 5,140 |
| 2020-07-09 | 5,160 | 5,220 | 5,140 | 5,190 | 13,000 | 5,190 |
| 2020-07-08 | 5,190 | 5,280 | 5,160 | 5,160 | 36,800 | 5,160 |
| 2020-07-07 | 5,140 | 5,190 | 5,120 | 5,190 | 11,500 | 5,190 |
| 2020-07-06 | 5,100 | 5,190 | 5,100 | 5,160 | 15,000 | 5,160 |
| 2020-07-03 | 5,010 | 5,120 | 5,010 | 5,090 | 10,500 | 5,090 |
| 2020-07-02 | 5,080 | 5,110 | 5,050 | 5,070 | 20,800 | 5,070 |
| 2020-07-01 | 5,150 | 5,190 | 5,030 | 5,050 | 24,400 | 5,050 |
| 2020-06-30 | 5,220 | 5,220 | 5,150 | 5,180 | 18,300 | 5,180 |
| 2020-06-29 | 5,110 | 5,180 | 5,070 | 5,180 | 20,400 | 5,180 |
| 2020-06-26 | 5,090 | 5,130 | 5,060 | 5,130 | 21,900 | 5,130 |
| 2020-06-25 | 5,000 | 5,100 | 5,000 | 5,060 | 19,700 | 5,060 |
| 2020-06-24 | 5,090 | 5,090 | 5,010 | 5,030 | 16,200 | 5,030 |
| 2020-06-23 | 5,170 | 5,170 | 5,060 | 5,120 | 24,600 | 5,120 |
| 2020-06-22 | 5,180 | 5,220 | 5,120 | 5,160 | 12,100 | 5,160 |
| 2020-06-19 | 5,260 | 5,260 | 5,160 | 5,230 | 20,300 | 5,230 |
| 2020-06-18 | 5,270 | 5,270 | 5,180 | 5,260 | 15,700 | 5,260 |
| 2020-06-17 | 5,160 | 5,290 | 5,140 | 5,250 | 19,400 | 5,250 |
| 2020-06-16 | 5,140 | 5,180 | 5,070 | 5,180 | 23,200 | 5,180 |
| 2020-06-15 | 5,100 | 5,190 | 5,100 | 5,120 | 15,800 | 5,120 |
| 2020-06-12 | 5,140 | 5,200 | 5,090 | 5,170 | 41,400 | 5,170 |
| 2020-06-11 | 5,310 | 5,340 | 5,200 | 5,220 | 18,200 | 5,220 |
| 2020-06-10 | 5,320 | 5,360 | 5,300 | 5,330 | 12,500 | 5,330 |
| 2020-06-09 | 5,320 | 5,360 | 5,270 | 5,350 | 19,600 | 5,350 |
| 2020-06-08 | 5,360 | 5,360 | 5,260 | 5,320 | 20,700 | 5,320 |
| 2020-06-05 | 5,450 | 5,450 | 5,350 | 5,360 | 12,600 | 5,360 |
| 2020-06-04 | 5,460 | 5,460 | 5,370 | 5,450 | 17,100 | 5,450 |
| 2020-06-03 | 5,520 | 5,530 | 5,350 | 5,400 | 27,700 | 5,400 |
| 2020-06-02 | 5,410 | 5,520 | 5,360 | 5,520 | 28,900 | 5,520 |
| 2020-06-01 | 5,440 | 5,440 | 5,340 | 5,370 | 8,900 | 5,370 |
| 2020-05-29 | 5,270 | 5,420 | 5,270 | 5,420 | 53,400 | 5,420 |
| 2020-05-28 | 5,280 | 5,280 | 5,180 | 5,270 | 32,600 | 5,270 |
| 2020-05-27 | 5,310 | 5,350 | 5,250 | 5,280 | 33,000 | 5,280 |
| 2020-05-26 | 5,270 | 5,310 | 5,220 | 5,310 | 18,300 | 5,310 |
| 2020-05-25 | 5,250 | 5,280 | 5,200 | 5,270 | 12,000 | 5,270 |
| 2020-05-22 | 5,220 | 5,250 | 5,160 | 5,240 | 11,400 | 5,240 |
| 2020-05-21 | 5,190 | 5,230 | 5,150 | 5,230 | 12,900 | 5,230 |
| 2020-05-20 | 5,320 | 5,320 | 5,210 | 5,240 | 22,300 | 5,240 |
| 2020-05-19 | 5,350 | 5,370 | 5,310 | 5,340 | 14,700 | 5,340 |
| 2020-05-18 | 5,340 | 5,340 | 5,280 | 5,310 | 24,500 | 5,310 |
| 2020-05-15 | 5,300 | 5,340 | 5,200 | 5,340 | 22,100 | 5,340 |
| 2020-05-14 | 5,280 | 5,330 | 5,260 | 5,260 | 26,400 | 5,260 |
| 2020-05-13 | 5,140 | 5,260 | 5,100 | 5,260 | 22,800 | 5,260 |
| 2020-05-12 | 5,110 | 5,190 | 5,110 | 5,140 | 16,800 | 5,140 |
| 2020-05-11 | 5,130 | 5,210 | 4,990 | 5,100 | 40,300 | 5,100 |
| 2020-05-08 | 5,150 | 5,160 | 5,050 | 5,130 | 16,600 | 5,130 |
| 2020-05-07 | 5,130 | 5,130 | 5,060 | 5,100 | 27,600 | 5,100 |
| 2020-05-01 | 5,170 | 5,170 | 5,080 | 5,150 | 21,100 | 5,150 |
| 2020-04-30 | 5,280 | 5,310 | 5,160 | 5,170 | 33,500 | 5,170 |
| 2020-04-28 | 5,250 | 5,270 | 5,170 | 5,240 | 17,900 | 5,240 |
| 2020-04-27 | 5,210 | 5,250 | 5,180 | 5,250 | 19,000 | 5,250 |
| 2020-04-24 | 5,190 | 5,200 | 5,140 | 5,200 | 22,100 | 5,200 |
| 2020-04-23 | 5,090 | 5,180 | 5,090 | 5,180 | 15,600 | 5,180 |
| 2020-04-22 | 5,150 | 5,150 | 5,050 | 5,090 | 22,300 | 5,090 |
| 2020-04-21 | 5,110 | 5,150 | 5,020 | 5,150 | 14,100 | 5,150 |
| 2020-04-20 | 5,080 | 5,140 | 5,070 | 5,130 | 13,700 | 5,130 |
| 2020-04-17 | 5,150 | 5,150 | 5,030 | 5,090 | 21,100 | 5,090 |
| 2020-04-16 | 5,070 | 5,150 | 5,020 | 5,150 | 25,900 | 5,150 |
| 2020-04-15 | 5,130 | 5,150 | 5,030 | 5,070 | 22,000 | 5,070 |
| 2020-04-14 | 5,060 | 5,150 | 5,050 | 5,140 | 25,500 | 5,140 |
| 2020-04-13 | 5,070 | 5,120 | 4,995 | 5,090 | 13,700 | 5,090 |
| 2020-04-10 | 4,995 | 5,100 | 4,930 | 5,090 | 28,200 | 5,090 |
| 2020-04-09 | 4,990 | 5,040 | 4,895 | 4,985 | 31,800 | 4,985 |
| 2020-04-08 | 4,990 | 5,000 | 4,880 | 4,940 | 39,100 | 4,940 |
| 2020-04-07 | 4,945 | 5,020 | 4,880 | 4,990 | 28,900 | 4,990 |
| 2020-04-06 | 4,740 | 4,880 | 4,670 | 4,875 | 33,800 | 4,875 |
| 2020-04-03 | 4,710 | 4,830 | 4,690 | 4,745 | 35,400 | 4,745 |
| 2020-04-02 | 4,750 | 4,850 | 4,695 | 4,780 | 35,400 | 4,780 |
| 2020-04-01 | 4,910 | 4,915 | 4,755 | 4,770 | 40,900 | 4,770 |
| 2020-03-31 | 4,950 | 5,010 | 4,860 | 4,945 | 33,800 | 4,945 |
| 2020-03-30 | 4,940 | 5,010 | 4,805 | 5,010 | 50,800 | 5,010 |
| 2020-03-27 | 4,890 | 4,990 | 4,855 | 4,990 | 62,300 | 4,990 |
| 2020-03-26 | 4,605 | 4,870 | 4,470 | 4,815 | 54,100 | 4,815 |
| 2020-03-25 | 4,400 | 4,605 | 4,375 | 4,605 | 44,300 | 4,605 |
| 2020-03-24 | 4,380 | 4,435 | 4,225 | 4,330 | 51,100 | 4,330 |
| 2020-03-23 | 4,495 | 4,525 | 4,255 | 4,380 | 46,000 | 4,380 |
| 2020-03-19 | 4,255 | 4,495 | 4,255 | 4,425 | 50,300 | 4,425 |
| 2020-03-18 | 4,230 | 4,470 | 4,230 | 4,305 | 49,000 | 4,305 |
| 2020-03-17 | 3,920 | 4,255 | 3,900 | 4,220 | 68,100 | 4,220 |
| 2020-03-16 | 4,060 | 4,150 | 4,005 | 4,005 | 28,000 | 4,005 |
| 2020-03-13 | 4,105 | 4,115 | 3,910 | 4,040 | 44,600 | 4,040 |
| 2020-03-12 | 4,425 | 4,425 | 4,195 | 4,275 | 28,700 | 4,275 |
| 2020-03-11 | 4,440 | 4,530 | 4,430 | 4,445 | 34,000 | 4,445 |
| 2020-03-10 | 4,240 | 4,450 | 4,140 | 4,440 | 45,000 | 4,440 |
| 2020-03-09 | 4,300 | 4,300 | 4,180 | 4,260 | 34,700 | 4,260 |
| 2020-03-06 | 4,320 | 4,330 | 4,295 | 4,315 | 28,500 | 4,315 |
| 2020-03-05 | 4,390 | 4,405 | 4,340 | 4,355 | 15,300 | 4,355 |
| 2020-03-04 | 4,310 | 4,360 | 4,290 | 4,320 | 23,300 | 4,320 |
| 2020-03-03 | 4,595 | 4,595 | 4,375 | 4,390 | 27,800 | 4,390 |
| 2020-03-02 | 4,375 | 4,515 | 4,310 | 4,505 | 31,600 | 4,505 |
| 2020-02-28 | 4,500 | 4,500 | 4,340 | 4,375 | 48,000 | 4,375 |
| 2020-02-27 | 4,625 | 4,625 | 4,510 | 4,510 | 23,100 | 4,510 |
| 2020-02-26 | 4,540 | 4,600 | 4,505 | 4,600 | 26,100 | 4,600 |
| 2020-02-25 | 4,700 | 4,700 | 4,560 | 4,560 | 38,800 | 4,560 |
| 2020-02-21 | 4,750 | 4,785 | 4,730 | 4,770 | 11,900 | 4,770 |
| 2020-02-20 | 4,805 | 4,840 | 4,775 | 4,775 | 8,300 | 4,775 |
| 2020-02-19 | 4,770 | 4,835 | 4,770 | 4,800 | 13,000 | 4,800 |
| 2020-02-18 | 4,835 | 4,835 | 4,760 | 4,770 | 14,900 | 4,770 |
| 2020-02-17 | 4,875 | 4,880 | 4,800 | 4,825 | 9,300 | 4,825 |
| 2020-02-14 | 4,900 | 4,905 | 4,840 | 4,875 | 20,600 | 4,875 |
| 2020-02-13 | 4,945 | 4,945 | 4,890 | 4,900 | 14,800 | 4,900 |
| 2020-02-12 | 4,985 | 5,030 | 4,940 | 4,945 | 15,600 | 4,945 |
| 2020-02-10 | 5,110 | 5,130 | 5,000 | 5,030 | 12,000 | 5,030 |
| 2020-02-07 | 5,110 | 5,250 | 5,110 | 5,110 | 22,100 | 5,110 |
| 2020-02-06 | 5,060 | 5,120 | 5,060 | 5,110 | 32,000 | 5,110 |
| 2020-02-05 | 5,030 | 5,080 | 4,880 | 5,060 | 38,800 | 5,060 |
| 2020-02-04 | 4,950 | 5,040 | 4,915 | 5,030 | 18,600 | 5,030 |
| 2020-02-03 | 4,895 | 4,975 | 4,890 | 4,965 | 15,400 | 4,965 |
| 2020-01-31 | 4,890 | 4,925 | 4,875 | 4,880 | 34,100 | 4,880 |
| 2020-01-30 | 4,910 | 4,910 | 4,815 | 4,840 | 15,800 | 4,840 |
| 2020-01-29 | 4,900 | 4,930 | 4,880 | 4,900 | 13,700 | 4,900 |
| 2020-01-28 | 4,910 | 4,930 | 4,860 | 4,900 | 12,800 | 4,900 |
| 2020-01-27 | 4,950 | 4,950 | 4,910 | 4,925 | 15,500 | 4,925 |
| 2020-01-24 | 4,955 | 4,975 | 4,940 | 4,950 | 7,300 | 4,950 |
| 2020-01-23 | 4,945 | 4,980 | 4,930 | 4,965 | 11,000 | 4,965 |
| 2020-01-22 | 4,945 | 5,000 | 4,945 | 4,975 | 9,500 | 4,975 |
| 2020-01-21 | 4,940 | 4,980 | 4,925 | 4,945 | 10,000 | 4,945 |
| 2020-01-20 | 4,940 | 4,975 | 4,935 | 4,940 | 7,400 | 4,940 |
| 2020-01-17 | 4,950 | 4,985 | 4,940 | 4,955 | 11,400 | 4,955 |
| 2020-01-16 | 5,030 | 5,030 | 4,950 | 4,950 | 25,400 | 4,950 |
| 2020-01-15 | 5,020 | 5,030 | 4,990 | 5,030 | 13,200 | 5,030 |
| 2020-01-14 | 5,020 | 5,020 | 4,980 | 5,020 | 18,800 | 5,020 |
| 2020-01-10 | 5,030 | 5,070 | 5,020 | 5,030 | 4,100 | 5,030 |
| 2020-01-09 | 5,030 | 5,080 | 5,030 | 5,030 | 13,400 | 5,030 |
| 2020-01-08 | 4,965 | 5,080 | 4,950 | 5,030 | 19,700 | 5,030 |
| 2020-01-07 | 4,950 | 5,060 | 4,940 | 5,050 | 25,100 | 5,050 |
| 2020-01-06 | 4,920 | 4,940 | 4,870 | 4,880 | 16,600 | 4,880 |
分割・併合履歴 ： なし
