2587 サントリー食品インターナショナル(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 | 3,695 | 3,700 | 3,650 | 3,650 | 531,100 | 3,650 |
| 2020-12-29 | 3,720 | 3,735 | 3,655 | 3,700 | 542,000 | 3,700 |
| 2020-12-28 | 3,770 | 3,790 | 3,735 | 3,770 | 288,200 | 3,770 |
| 2020-12-25 | 3,715 | 3,745 | 3,715 | 3,740 | 208,700 | 3,740 |
| 2020-12-24 | 3,790 | 3,815 | 3,735 | 3,740 | 248,000 | 3,740 |
| 2020-12-23 | 3,760 | 3,775 | 3,735 | 3,755 | 227,200 | 3,755 |
| 2020-12-22 | 3,755 | 3,775 | 3,715 | 3,730 | 408,800 | 3,730 |
| 2020-12-21 | 3,850 | 3,855 | 3,795 | 3,795 | 332,000 | 3,795 |
| 2020-12-18 | 3,800 | 3,825 | 3,795 | 3,800 | 424,300 | 3,800 |
| 2020-12-17 | 3,760 | 3,805 | 3,745 | 3,800 | 295,700 | 3,800 |
| 2020-12-16 | 3,840 | 3,840 | 3,765 | 3,780 | 382,100 | 3,780 |
| 2020-12-15 | 3,830 | 3,865 | 3,795 | 3,795 | 523,500 | 3,795 |
| 2020-12-14 | 3,905 | 3,910 | 3,850 | 3,855 | 313,100 | 3,855 |
| 2020-12-11 | 3,850 | 3,875 | 3,850 | 3,870 | 335,200 | 3,870 |
| 2020-12-10 | 3,895 | 3,910 | 3,860 | 3,880 | 447,300 | 3,880 |
| 2020-12-09 | 3,820 | 3,900 | 3,815 | 3,885 | 325,900 | 3,885 |
| 2020-12-08 | 3,900 | 3,900 | 3,860 | 3,865 | 292,400 | 3,865 |
| 2020-12-07 | 3,940 | 3,945 | 3,885 | 3,900 | 235,700 | 3,900 |
| 2020-12-04 | 3,890 | 3,950 | 3,885 | 3,925 | 289,800 | 3,925 |
| 2020-12-03 | 3,825 | 3,890 | 3,820 | 3,885 | 371,200 | 3,885 |
| 2020-12-02 | 3,815 | 3,875 | 3,800 | 3,850 | 583,100 | 3,850 |
| 2020-12-01 | 3,855 | 3,865 | 3,785 | 3,815 | 512,700 | 3,815 |
| 2020-11-30 | 3,930 | 3,930 | 3,815 | 3,815 | 1,094,300 | 3,815 |
| 2020-11-27 | 3,900 | 3,920 | 3,875 | 3,880 | 533,800 | 3,880 |
| 2020-11-26 | 3,895 | 3,915 | 3,865 | 3,900 | 547,500 | 3,900 |
| 2020-11-25 | 3,980 | 3,980 | 3,895 | 3,900 | 588,700 | 3,900 |
| 2020-11-24 | 3,940 | 3,970 | 3,910 | 3,935 | 754,000 | 3,935 |
| 2020-11-20 | 3,905 | 3,950 | 3,890 | 3,945 | 344,900 | 3,945 |
| 2020-11-19 | 3,855 | 3,910 | 3,845 | 3,900 | 650,800 | 3,900 |
| 2020-11-18 | 3,860 | 3,905 | 3,835 | 3,900 | 270,500 | 3,900 |
| 2020-11-17 | 3,875 | 3,915 | 3,830 | 3,905 | 488,400 | 3,905 |
| 2020-11-16 | 3,825 | 3,900 | 3,805 | 3,875 | 398,400 | 3,875 |
| 2020-11-13 | 3,805 | 3,810 | 3,740 | 3,760 | 382,800 | 3,760 |
| 2020-11-12 | 3,880 | 3,895 | 3,805 | 3,835 | 574,900 | 3,835 |
| 2020-11-11 | 3,995 | 4,010 | 3,870 | 3,910 | 539,300 | 3,910 |
| 2020-11-10 | 3,750 | 3,930 | 3,720 | 3,910 | 1,083,100 | 3,910 |
| 2020-11-09 | 3,715 | 3,725 | 3,650 | 3,665 | 493,800 | 3,665 |
| 2020-11-06 | 3,645 | 3,695 | 3,635 | 3,665 | 388,700 | 3,665 |
| 2020-11-05 | 3,660 | 3,685 | 3,605 | 3,665 | 556,900 | 3,665 |
| 2020-11-04 | 3,715 | 3,715 | 3,655 | 3,695 | 477,200 | 3,695 |
| 2020-11-02 | 3,660 | 3,725 | 3,650 | 3,685 | 531,300 | 3,685 |
| 2020-10-30 | 3,650 | 3,665 | 3,600 | 3,600 | 678,600 | 3,600 |
| 2020-10-29 | 3,780 | 3,780 | 3,710 | 3,720 | 569,800 | 3,720 |
| 2020-10-28 | 3,820 | 3,845 | 3,780 | 3,825 | 551,600 | 3,825 |
| 2020-10-27 | 3,855 | 3,885 | 3,810 | 3,870 | 466,700 | 3,870 |
| 2020-10-26 | 3,855 | 3,890 | 3,840 | 3,855 | 154,000 | 3,855 |
| 2020-10-23 | 3,865 | 3,900 | 3,835 | 3,860 | 417,000 | 3,860 |
| 2020-10-22 | 3,900 | 3,925 | 3,845 | 3,900 | 421,400 | 3,900 |
| 2020-10-21 | 3,880 | 3,935 | 3,860 | 3,910 | 384,900 | 3,910 |
| 2020-10-20 | 3,910 | 3,925 | 3,850 | 3,850 | 312,500 | 3,850 |
| 2020-10-19 | 3,890 | 3,930 | 3,890 | 3,905 | 224,800 | 3,905 |
| 2020-10-16 | 3,920 | 3,940 | 3,860 | 3,860 | 376,500 | 3,860 |
| 2020-10-15 | 3,960 | 3,995 | 3,930 | 3,930 | 327,300 | 3,930 |
| 2020-10-14 | 3,975 | 4,015 | 3,970 | 3,995 | 268,800 | 3,995 |
| 2020-10-13 | 4,030 | 4,030 | 3,975 | 3,995 | 294,800 | 3,995 |
| 2020-10-12 | 3,960 | 3,990 | 3,955 | 3,975 | 273,200 | 3,975 |
| 2020-10-09 | 4,010 | 4,030 | 3,970 | 4,000 | 475,000 | 4,000 |
| 2020-10-08 | 4,005 | 4,005 | 3,945 | 3,950 | 539,000 | 3,950 |
| 2020-10-07 | 3,955 | 3,960 | 3,920 | 3,935 | 390,900 | 3,935 |
| 2020-10-06 | 3,975 | 3,990 | 3,955 | 3,985 | 322,500 | 3,985 |
| 2020-10-05 | 3,905 | 4,000 | 3,890 | 3,985 | 497,100 | 3,985 |
| 2020-10-02 | 3,880 | 3,975 | 3,875 | 3,905 | 799,400 | 3,905 |
| 2020-09-30 | 4,005 | 4,015 | 3,950 | 3,950 | 430,900 | 3,950 |
| 2020-09-29 | 4,000 | 4,020 | 3,950 | 4,000 | 438,500 | 4,000 |
| 2020-09-28 | 3,990 | 4,060 | 3,985 | 4,055 | 504,800 | 4,055 |
| 2020-09-25 | 3,915 | 3,965 | 3,915 | 3,960 | 457,500 | 3,960 |
| 2020-09-24 | 3,940 | 3,950 | 3,905 | 3,920 | 368,500 | 3,920 |
| 2020-09-23 | 3,990 | 3,990 | 3,930 | 3,950 | 435,200 | 3,950 |
| 2020-09-18 | 3,985 | 4,000 | 3,945 | 3,990 | 416,900 | 3,990 |
| 2020-09-17 | 3,950 | 3,970 | 3,935 | 3,960 | 330,700 | 3,960 |
| 2020-09-16 | 3,980 | 4,000 | 3,945 | 3,990 | 310,100 | 3,990 |
| 2020-09-15 | 4,010 | 4,015 | 3,970 | 3,975 | 411,200 | 3,975 |
| 2020-09-14 | 3,985 | 4,050 | 3,980 | 4,010 | 289,800 | 4,010 |
| 2020-09-11 | 3,965 | 3,975 | 3,925 | 3,970 | 400,400 | 3,970 |
| 2020-09-10 | 3,870 | 3,960 | 3,855 | 3,960 | 430,900 | 3,960 |
| 2020-09-09 | 3,820 | 3,885 | 3,820 | 3,875 | 644,400 | 3,875 |
| 2020-09-08 | 3,850 | 3,895 | 3,835 | 3,890 | 251,600 | 3,890 |
| 2020-09-07 | 3,875 | 3,880 | 3,795 | 3,805 | 405,000 | 3,805 |
| 2020-09-04 | 3,915 | 3,935 | 3,870 | 3,885 | 291,600 | 3,885 |
| 2020-09-03 | 3,955 | 3,960 | 3,915 | 3,940 | 407,900 | 3,940 |
| 2020-09-02 | 3,985 | 3,990 | 3,915 | 3,935 | 555,000 | 3,935 |
| 2020-09-01 | 4,035 | 4,035 | 3,945 | 4,005 | 554,500 | 4,005 |
| 2020-08-31 | 4,015 | 4,130 | 3,990 | 4,090 | 711,800 | 4,090 |
| 2020-08-28 | 3,950 | 4,035 | 3,930 | 3,960 | 529,200 | 3,960 |
| 2020-08-27 | 3,925 | 3,955 | 3,910 | 3,930 | 347,100 | 3,930 |
| 2020-08-26 | 3,960 | 3,995 | 3,915 | 3,920 | 765,800 | 3,920 |
| 2020-08-25 | 3,900 | 3,925 | 3,890 | 3,890 | 339,700 | 3,890 |
| 2020-08-24 | 3,885 | 3,895 | 3,825 | 3,860 | 301,600 | 3,860 |
| 2020-08-21 | 3,820 | 3,875 | 3,815 | 3,850 | 328,600 | 3,850 |
| 2020-08-20 | 3,845 | 3,905 | 3,845 | 3,865 | 285,900 | 3,865 |
| 2020-08-19 | 3,855 | 3,890 | 3,850 | 3,875 | 389,200 | 3,875 |
| 2020-08-18 | 3,880 | 3,915 | 3,870 | 3,900 | 345,800 | 3,900 |
| 2020-08-17 | 3,895 | 3,950 | 3,890 | 3,895 | 308,100 | 3,895 |
| 2020-08-14 | 3,940 | 3,950 | 3,900 | 3,940 | 486,000 | 3,940 |
| 2020-08-13 | 3,950 | 3,995 | 3,895 | 3,955 | 572,100 | 3,955 |
| 2020-08-12 | 3,765 | 3,955 | 3,760 | 3,920 | 725,200 | 3,920 |
| 2020-08-11 | 3,850 | 3,865 | 3,770 | 3,825 | 580,700 | 3,825 |
| 2020-08-07 | 3,780 | 3,815 | 3,740 | 3,800 | 566,400 | 3,800 |
| 2020-08-06 | 3,875 | 3,880 | 3,720 | 3,750 | 1,141,900 | 3,750 |
| 2020-08-05 | 4,155 | 4,155 | 4,035 | 4,125 | 705,000 | 4,125 |
| 2020-08-04 | 4,085 | 4,200 | 4,085 | 4,160 | 485,800 | 4,160 |
| 2020-08-03 | 4,045 | 4,055 | 3,995 | 4,050 | 258,000 | 4,050 |
| 2020-07-31 | 4,060 | 4,060 | 3,975 | 3,975 | 589,700 | 3,975 |
| 2020-07-30 | 4,070 | 4,105 | 4,030 | 4,040 | 298,100 | 4,040 |
| 2020-07-29 | 4,120 | 4,125 | 4,060 | 4,065 | 269,200 | 4,065 |
| 2020-07-28 | 4,135 | 4,140 | 4,060 | 4,080 | 434,800 | 4,080 |
| 2020-07-27 | 4,100 | 4,140 | 4,035 | 4,135 | 442,700 | 4,135 |
| 2020-07-22 | 4,140 | 4,190 | 4,115 | 4,130 | 474,400 | 4,130 |
| 2020-07-21 | 4,335 | 4,335 | 4,205 | 4,210 | 520,700 | 4,210 |
| 2020-07-20 | 4,360 | 4,360 | 4,300 | 4,345 | 173,000 | 4,345 |
| 2020-07-17 | 4,365 | 4,385 | 4,335 | 4,355 | 272,700 | 4,355 |
| 2020-07-16 | 4,400 | 4,410 | 4,310 | 4,315 | 381,900 | 4,315 |
| 2020-07-15 | 4,335 | 4,390 | 4,300 | 4,385 | 364,400 | 4,385 |
| 2020-07-14 | 4,355 | 4,375 | 4,290 | 4,315 | 293,400 | 4,315 |
| 2020-07-13 | 4,430 | 4,430 | 4,315 | 4,355 | 555,100 | 4,355 |
| 2020-07-10 | 4,410 | 4,410 | 4,315 | 4,315 | 666,900 | 4,315 |
| 2020-07-09 | 4,300 | 4,415 | 4,290 | 4,405 | 1,168,400 | 4,405 |
| 2020-07-08 | 4,265 | 4,270 | 4,210 | 4,210 | 384,900 | 4,210 |
| 2020-07-07 | 4,280 | 4,280 | 4,235 | 4,265 | 264,200 | 4,265 |
| 2020-07-06 | 4,165 | 4,275 | 4,160 | 4,260 | 259,500 | 4,260 |
| 2020-07-03 | 4,215 | 4,240 | 4,175 | 4,205 | 217,500 | 4,205 |
| 2020-07-02 | 4,180 | 4,235 | 4,175 | 4,210 | 441,100 | 4,210 |
| 2020-07-01 | 4,185 | 4,190 | 4,125 | 4,140 | 236,300 | 4,140 |
| 2020-06-30 | 4,240 | 4,245 | 4,170 | 4,205 | 390,600 | 4,205 |
| 2020-06-29 | 4,200 | 4,210 | 4,135 | 4,180 | 372,100 | 4,180 |
| 2020-06-26 | 4,280 | 4,285 | 4,240 | 4,255 | 322,400 | 4,255 |
| 2020-06-25 | 4,195 | 4,270 | 4,195 | 4,250 | 404,300 | 4,250 |
| 2020-06-24 | 4,280 | 4,300 | 4,230 | 4,265 | 420,800 | 4,265 |
| 2020-06-23 | 4,385 | 4,395 | 4,295 | 4,350 | 354,300 | 4,350 |
| 2020-06-22 | 4,370 | 4,385 | 4,330 | 4,360 | 225,800 | 4,360 |
| 2020-06-19 | 4,415 | 4,420 | 4,350 | 4,370 | 418,200 | 4,370 |
| 2020-06-18 | 4,320 | 4,370 | 4,320 | 4,360 | 289,200 | 4,360 |
| 2020-06-17 | 4,350 | 4,355 | 4,305 | 4,320 | 273,600 | 4,320 |
| 2020-06-16 | 4,305 | 4,355 | 4,240 | 4,335 | 378,600 | 4,335 |
| 2020-06-15 | 4,250 | 4,335 | 4,215 | 4,215 | 308,500 | 4,215 |
| 2020-06-12 | 4,260 | 4,305 | 4,235 | 4,285 | 445,200 | 4,285 |
| 2020-06-11 | 4,375 | 4,405 | 4,320 | 4,320 | 351,200 | 4,320 |
| 2020-06-10 | 4,430 | 4,475 | 4,415 | 4,425 | 314,300 | 4,425 |
| 2020-06-09 | 4,435 | 4,500 | 4,400 | 4,485 | 455,900 | 4,485 |
| 2020-06-08 | 4,420 | 4,425 | 4,375 | 4,415 | 516,700 | 4,415 |
| 2020-06-05 | 4,425 | 4,445 | 4,355 | 4,365 | 622,700 | 4,365 |
| 2020-06-04 | 4,525 | 4,540 | 4,470 | 4,495 | 446,000 | 4,495 |
| 2020-06-03 | 4,525 | 4,540 | 4,460 | 4,490 | 416,200 | 4,490 |
| 2020-06-02 | 4,395 | 4,500 | 4,385 | 4,475 | 303,400 | 4,475 |
| 2020-06-01 | 4,380 | 4,415 | 4,375 | 4,375 | 232,900 | 4,375 |
| 2020-05-29 | 4,355 | 4,425 | 4,320 | 4,400 | 817,100 | 4,400 |
| 2020-05-28 | 4,395 | 4,400 | 4,295 | 4,340 | 691,900 | 4,340 |
| 2020-05-27 | 4,300 | 4,380 | 4,255 | 4,375 | 762,600 | 4,375 |
| 2020-05-26 | 4,180 | 4,300 | 4,145 | 4,285 | 328,800 | 4,285 |
| 2020-05-25 | 4,145 | 4,160 | 4,110 | 4,155 | 237,900 | 4,155 |
| 2020-05-22 | 4,115 | 4,135 | 4,085 | 4,120 | 274,200 | 4,120 |
| 2020-05-21 | 4,150 | 4,190 | 4,150 | 4,165 | 294,800 | 4,165 |
| 2020-05-20 | 4,115 | 4,170 | 4,090 | 4,160 | 326,300 | 4,160 |
| 2020-05-19 | 4,140 | 4,155 | 4,090 | 4,115 | 359,700 | 4,115 |
| 2020-05-18 | 4,100 | 4,120 | 4,050 | 4,075 | 424,800 | 4,075 |
| 2020-05-15 | 4,115 | 4,140 | 4,000 | 4,080 | 581,900 | 4,080 |
| 2020-05-14 | 4,200 | 4,210 | 4,085 | 4,105 | 536,900 | 4,105 |
| 2020-05-13 | 4,190 | 4,235 | 4,170 | 4,205 | 539,100 | 4,205 |
| 2020-05-12 | 4,245 | 4,275 | 4,180 | 4,235 | 634,700 | 4,235 |
| 2020-05-11 | 4,135 | 4,305 | 4,075 | 4,285 | 802,100 | 4,285 |
| 2020-05-08 | 3,955 | 3,985 | 3,930 | 3,980 | 544,600 | 3,980 |
| 2020-05-07 | 3,915 | 3,920 | 3,875 | 3,900 | 637,800 | 3,900 |
| 2020-05-01 | 4,055 | 4,125 | 4,000 | 4,015 | 331,800 | 4,015 |
| 2020-04-30 | 4,240 | 4,240 | 4,035 | 4,055 | 786,100 | 4,055 |
| 2020-04-28 | 4,100 | 4,130 | 4,080 | 4,125 | 349,600 | 4,125 |
| 2020-04-27 | 4,240 | 4,255 | 4,100 | 4,110 | 537,400 | 4,110 |
| 2020-04-24 | 4,115 | 4,115 | 4,025 | 4,100 | 649,700 | 4,100 |
| 2020-04-23 | 4,090 | 4,150 | 4,075 | 4,105 | 439,800 | 4,105 |
| 2020-04-22 | 4,105 | 4,120 | 3,980 | 4,100 | 844,500 | 4,100 |
| 2020-04-21 | 3,900 | 4,050 | 3,885 | 4,045 | 814,800 | 4,045 |
| 2020-04-20 | 3,875 | 4,010 | 3,875 | 3,970 | 543,000 | 3,970 |
| 2020-04-17 | 3,935 | 3,975 | 3,865 | 3,900 | 680,900 | 3,900 |
| 2020-04-16 | 4,030 | 4,045 | 3,900 | 3,905 | 1,051,400 | 3,905 |
| 2020-04-15 | 3,990 | 4,125 | 3,960 | 4,100 | 811,500 | 4,100 |
| 2020-04-14 | 4,075 | 4,115 | 4,040 | 4,060 | 470,400 | 4,060 |
| 2020-04-13 | 4,100 | 4,150 | 4,035 | 4,045 | 462,500 | 4,045 |
| 2020-04-10 | 4,200 | 4,200 | 4,075 | 4,160 | 489,100 | 4,160 |
| 2020-04-09 | 4,260 | 4,310 | 4,150 | 4,200 | 494,800 | 4,200 |
| 2020-04-08 | 4,180 | 4,365 | 4,160 | 4,265 | 765,900 | 4,265 |
| 2020-04-07 | 4,130 | 4,260 | 4,130 | 4,195 | 743,900 | 4,195 |
| 2020-04-06 | 4,100 | 4,140 | 4,040 | 4,115 | 714,000 | 4,115 |
| 2020-04-03 | 3,945 | 4,160 | 3,945 | 3,970 | 644,300 | 3,970 |
| 2020-04-02 | 3,910 | 4,055 | 3,910 | 3,925 | 530,500 | 3,925 |
| 2020-04-01 | 4,045 | 4,100 | 3,920 | 3,935 | 570,600 | 3,935 |
| 2020-03-31 | 4,280 | 4,295 | 4,075 | 4,085 | 762,100 | 4,085 |
| 2020-03-30 | 4,175 | 4,270 | 4,115 | 4,260 | 744,300 | 4,260 |
| 2020-03-27 | 4,110 | 4,175 | 4,005 | 4,170 | 1,081,400 | 4,170 |
| 2020-03-26 | 3,960 | 4,045 | 3,865 | 4,005 | 1,048,300 | 4,005 |
| 2020-03-25 | 3,820 | 4,100 | 3,820 | 4,090 | 1,091,000 | 4,090 |
| 2020-03-24 | 4,050 | 4,050 | 3,715 | 3,730 | 1,272,100 | 3,730 |
| 2020-03-23 | 3,925 | 4,075 | 3,910 | 4,035 | 1,374,800 | 4,035 |
| 2020-03-19 | 4,015 | 4,130 | 3,925 | 3,950 | 1,385,600 | 3,950 |
| 2020-03-18 | 3,785 | 3,960 | 3,730 | 3,875 | 1,261,100 | 3,875 |
| 2020-03-17 | 3,585 | 3,785 | 3,550 | 3,745 | 1,166,300 | 3,745 |
| 2020-03-16 | 3,715 | 3,785 | 3,600 | 3,620 | 712,200 | 3,620 |
| 2020-03-13 | 3,570 | 3,765 | 3,520 | 3,705 | 1,035,800 | 3,705 |
| 2020-03-12 | 3,890 | 3,905 | 3,760 | 3,880 | 840,000 | 3,880 |
| 2020-03-11 | 3,990 | 4,085 | 3,990 | 4,005 | 498,300 | 4,005 |
| 2020-03-10 | 3,940 | 4,000 | 3,805 | 3,985 | 819,200 | 3,985 |
| 2020-03-09 | 4,030 | 4,070 | 3,945 | 3,995 | 744,200 | 3,995 |
| 2020-03-06 | 4,250 | 4,250 | 4,130 | 4,150 | 599,700 | 4,150 |
| 2020-03-05 | 4,325 | 4,330 | 4,260 | 4,295 | 550,000 | 4,295 |
| 2020-03-04 | 4,245 | 4,320 | 4,195 | 4,315 | 785,300 | 4,315 |
| 2020-03-03 | 4,265 | 4,325 | 4,210 | 4,250 | 818,200 | 4,250 |
| 2020-03-02 | 4,085 | 4,190 | 4,040 | 4,170 | 549,000 | 4,170 |
| 2020-02-28 | 4,180 | 4,185 | 4,070 | 4,110 | 716,100 | 4,110 |
| 2020-02-27 | 4,330 | 4,340 | 4,250 | 4,255 | 574,300 | 4,255 |
| 2020-02-26 | 4,400 | 4,425 | 4,380 | 4,395 | 427,600 | 4,395 |
| 2020-02-25 | 4,425 | 4,445 | 4,400 | 4,415 | 749,100 | 4,415 |
| 2020-02-21 | 4,610 | 4,630 | 4,595 | 4,595 | 454,700 | 4,595 |
| 2020-02-20 | 4,645 | 4,690 | 4,645 | 4,655 | 379,700 | 4,655 |
| 2020-02-19 | 4,660 | 4,690 | 4,640 | 4,660 | 424,600 | 4,660 |
| 2020-02-18 | 4,605 | 4,645 | 4,585 | 4,615 | 308,000 | 4,615 |
| 2020-02-17 | 4,675 | 4,675 | 4,610 | 4,655 | 318,300 | 4,655 |
| 2020-02-14 | 4,550 | 4,755 | 4,540 | 4,695 | 810,700 | 4,695 |
| 2020-02-13 | 4,545 | 4,575 | 4,490 | 4,560 | 417,700 | 4,560 |
| 2020-02-12 | 4,630 | 4,635 | 4,555 | 4,570 | 471,300 | 4,570 |
| 2020-02-10 | 4,690 | 4,705 | 4,635 | 4,665 | 284,900 | 4,665 |
| 2020-02-07 | 4,765 | 4,770 | 4,715 | 4,720 | 367,800 | 4,720 |
| 2020-02-06 | 4,750 | 4,785 | 4,735 | 4,735 | 442,900 | 4,735 |
| 2020-02-05 | 4,710 | 4,755 | 4,705 | 4,750 | 415,600 | 4,750 |
| 2020-02-04 | 4,690 | 4,695 | 4,645 | 4,680 | 351,300 | 4,680 |
| 2020-02-03 | 4,595 | 4,680 | 4,590 | 4,670 | 409,200 | 4,670 |
| 2020-01-31 | 4,645 | 4,670 | 4,620 | 4,645 | 423,300 | 4,645 |
| 2020-01-30 | 4,585 | 4,615 | 4,580 | 4,600 | 266,900 | 4,600 |
| 2020-01-29 | 4,595 | 4,625 | 4,585 | 4,625 | 260,600 | 4,625 |
| 2020-01-28 | 4,575 | 4,595 | 4,555 | 4,580 | 305,100 | 4,580 |
| 2020-01-27 | 4,615 | 4,615 | 4,575 | 4,595 | 288,700 | 4,595 |
| 2020-01-24 | 4,680 | 4,680 | 4,615 | 4,655 | 335,900 | 4,655 |
| 2020-01-23 | 4,630 | 4,695 | 4,625 | 4,685 | 477,400 | 4,685 |
| 2020-01-22 | 4,670 | 4,700 | 4,640 | 4,690 | 440,000 | 4,690 |
| 2020-01-21 | 4,625 | 4,645 | 4,600 | 4,610 | 164,100 | 4,610 |
| 2020-01-20 | 4,670 | 4,670 | 4,620 | 4,620 | 236,200 | 4,620 |
| 2020-01-17 | 4,670 | 4,685 | 4,625 | 4,655 | 353,600 | 4,655 |
| 2020-01-16 | 4,650 | 4,675 | 4,630 | 4,670 | 451,000 | 4,670 |
| 2020-01-15 | 4,635 | 4,655 | 4,605 | 4,650 | 469,800 | 4,650 |
| 2020-01-14 | 4,590 | 4,620 | 4,560 | 4,620 | 340,500 | 4,620 |
| 2020-01-10 | 4,555 | 4,565 | 4,520 | 4,550 | 242,300 | 4,550 |
| 2020-01-09 | 4,530 | 4,550 | 4,510 | 4,525 | 247,800 | 4,525 |
| 2020-01-08 | 4,475 | 4,505 | 4,420 | 4,490 | 369,700 | 4,490 |
| 2020-01-07 | 4,485 | 4,535 | 4,485 | 4,520 | 317,600 | 4,520 |
| 2020-01-06 | 4,485 | 4,500 | 4,435 | 4,440 | 353,200 | 4,440 |
分割・併合履歴 ： なし
