2651 (株)ローソン 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 | 4,865 | 4,865 | 4,800 | 4,805 | 308,000 | 4,805 |
| 2020-12-29 | 4,835 | 4,875 | 4,815 | 4,875 | 243,200 | 4,875 |
| 2020-12-28 | 4,800 | 4,850 | 4,790 | 4,835 | 264,800 | 4,835 |
| 2020-12-25 | 4,810 | 4,820 | 4,765 | 4,780 | 122,900 | 4,780 |
| 2020-12-24 | 4,835 | 4,845 | 4,780 | 4,800 | 237,100 | 4,800 |
| 2020-12-23 | 4,805 | 4,820 | 4,785 | 4,800 | 267,700 | 4,800 |
| 2020-12-22 | 4,730 | 4,785 | 4,725 | 4,785 | 323,800 | 4,785 |
| 2020-12-21 | 4,730 | 4,765 | 4,690 | 4,760 | 280,800 | 4,760 |
| 2020-12-18 | 4,650 | 4,705 | 4,620 | 4,690 | 644,400 | 4,690 |
| 2020-12-17 | 4,675 | 4,685 | 4,615 | 4,670 | 362,400 | 4,670 |
| 2020-12-16 | 4,765 | 4,770 | 4,680 | 4,680 | 326,900 | 4,680 |
| 2020-12-15 | 4,775 | 4,780 | 4,725 | 4,735 | 236,800 | 4,735 |
| 2020-12-14 | 4,760 | 4,805 | 4,740 | 4,760 | 218,400 | 4,760 |
| 2020-12-11 | 4,815 | 4,835 | 4,730 | 4,775 | 279,500 | 4,775 |
| 2020-12-10 | 4,760 | 4,805 | 4,730 | 4,805 | 361,300 | 4,805 |
| 2020-12-09 | 4,700 | 4,775 | 4,700 | 4,770 | 368,200 | 4,770 |
| 2020-12-08 | 4,755 | 4,780 | 4,705 | 4,715 | 247,100 | 4,715 |
| 2020-12-07 | 4,845 | 4,860 | 4,755 | 4,780 | 269,100 | 4,780 |
| 2020-12-04 | 4,795 | 4,840 | 4,760 | 4,795 | 301,600 | 4,795 |
| 2020-12-03 | 4,795 | 4,860 | 4,765 | 4,790 | 321,600 | 4,790 |
| 2020-12-02 | 4,780 | 4,830 | 4,740 | 4,790 | 355,600 | 4,790 |
| 2020-12-01 | 4,795 | 4,835 | 4,705 | 4,735 | 285,700 | 4,735 |
| 2020-11-30 | 4,785 | 4,785 | 4,705 | 4,730 | 1,116,600 | 4,730 |
| 2020-11-27 | 4,895 | 4,915 | 4,810 | 4,830 | 489,100 | 4,830 |
| 2020-11-26 | 4,955 | 4,965 | 4,865 | 4,890 | 319,100 | 4,890 |
| 2020-11-25 | 5,020 | 5,030 | 4,955 | 4,960 | 261,900 | 4,960 |
| 2020-11-24 | 4,950 | 4,960 | 4,915 | 4,945 | 293,300 | 4,945 |
| 2020-11-20 | 5,010 | 5,010 | 4,880 | 4,880 | 378,300 | 4,880 |
| 2020-11-19 | 5,010 | 5,030 | 4,935 | 5,000 | 378,900 | 5,000 |
| 2020-11-18 | 5,130 | 5,130 | 5,030 | 5,060 | 221,500 | 5,060 |
| 2020-11-17 | 5,130 | 5,170 | 5,070 | 5,140 | 336,200 | 5,140 |
| 2020-11-16 | 5,100 | 5,150 | 5,060 | 5,110 | 179,500 | 5,110 |
| 2020-11-13 | 5,080 | 5,120 | 5,010 | 5,030 | 215,300 | 5,030 |
| 2020-11-12 | 5,190 | 5,200 | 5,070 | 5,100 | 279,900 | 5,100 |
| 2020-11-11 | 5,200 | 5,260 | 5,170 | 5,250 | 393,700 | 5,250 |
| 2020-11-10 | 5,060 | 5,150 | 5,010 | 5,130 | 497,500 | 5,130 |
| 2020-11-09 | 4,980 | 5,030 | 4,895 | 4,905 | 289,700 | 4,905 |
| 2020-11-06 | 4,855 | 4,950 | 4,850 | 4,945 | 236,300 | 4,945 |
| 2020-11-05 | 4,900 | 4,925 | 4,835 | 4,895 | 316,200 | 4,895 |
| 2020-11-04 | 4,975 | 4,980 | 4,910 | 4,920 | 338,000 | 4,920 |
| 2020-11-02 | 4,825 | 4,930 | 4,825 | 4,910 | 280,700 | 4,910 |
| 2020-10-30 | 4,815 | 4,880 | 4,775 | 4,805 | 292,400 | 4,805 |
| 2020-10-29 | 4,885 | 4,910 | 4,865 | 4,880 | 224,900 | 4,880 |
| 2020-10-28 | 4,920 | 4,940 | 4,845 | 4,900 | 257,700 | 4,900 |
| 2020-10-27 | 4,995 | 4,995 | 4,925 | 4,965 | 261,600 | 4,965 |
| 2020-10-26 | 5,020 | 5,040 | 4,975 | 5,000 | 157,400 | 5,000 |
| 2020-10-23 | 5,010 | 5,070 | 5,000 | 5,020 | 189,900 | 5,020 |
| 2020-10-22 | 5,090 | 5,090 | 5,030 | 5,060 | 247,400 | 5,060 |
| 2020-10-21 | 5,080 | 5,160 | 5,080 | 5,130 | 266,900 | 5,130 |
| 2020-10-20 | 5,100 | 5,140 | 5,080 | 5,090 | 202,200 | 5,090 |
| 2020-10-19 | 5,130 | 5,260 | 5,130 | 5,170 | 267,700 | 5,170 |
| 2020-10-16 | 5,180 | 5,200 | 5,130 | 5,130 | 170,600 | 5,130 |
| 2020-10-15 | 5,150 | 5,230 | 5,150 | 5,190 | 253,600 | 5,190 |
| 2020-10-14 | 5,100 | 5,190 | 5,100 | 5,190 | 213,300 | 5,190 |
| 2020-10-13 | 5,170 | 5,210 | 5,130 | 5,170 | 253,200 | 5,170 |
| 2020-10-12 | 5,050 | 5,170 | 5,040 | 5,170 | 310,300 | 5,170 |
| 2020-10-09 | 5,070 | 5,110 | 4,995 | 5,050 | 302,000 | 5,050 |
| 2020-10-08 | 5,060 | 5,080 | 4,960 | 5,040 | 476,500 | 5,040 |
| 2020-10-07 | 5,060 | 5,090 | 5,010 | 5,070 | 367,500 | 5,070 |
| 2020-10-06 | 5,030 | 5,130 | 5,030 | 5,090 | 216,100 | 5,090 |
| 2020-10-05 | 4,985 | 5,120 | 4,985 | 5,050 | 311,600 | 5,050 |
| 2020-10-02 | 4,980 | 5,040 | 4,935 | 4,940 | 410,600 | 4,940 |
| 2020-09-30 | 5,120 | 5,180 | 5,010 | 5,020 | 342,000 | 5,020 |
| 2020-09-29 | 5,100 | 5,100 | 5,040 | 5,080 | 238,400 | 5,080 |
| 2020-09-28 | 4,980 | 5,080 | 4,970 | 5,080 | 276,800 | 5,080 |
| 2020-09-25 | 5,010 | 5,010 | 4,895 | 4,925 | 438,200 | 4,925 |
| 2020-09-24 | 5,010 | 5,040 | 4,975 | 4,985 | 260,100 | 4,985 |
| 2020-09-23 | 5,090 | 5,100 | 5,050 | 5,070 | 296,700 | 5,070 |
| 2020-09-18 | 5,130 | 5,150 | 5,050 | 5,070 | 354,200 | 5,070 |
| 2020-09-17 | 5,150 | 5,150 | 5,080 | 5,120 | 215,000 | 5,120 |
| 2020-09-16 | 5,100 | 5,140 | 5,060 | 5,120 | 213,400 | 5,120 |
| 2020-09-15 | 5,200 | 5,220 | 5,110 | 5,120 | 229,800 | 5,120 |
| 2020-09-14 | 5,250 | 5,310 | 5,220 | 5,270 | 149,900 | 5,270 |
| 2020-09-11 | 5,200 | 5,290 | 5,160 | 5,260 | 247,000 | 5,260 |
| 2020-09-10 | 5,140 | 5,190 | 5,100 | 5,170 | 256,900 | 5,170 |
| 2020-09-09 | 5,080 | 5,130 | 5,050 | 5,100 | 261,800 | 5,100 |
| 2020-09-08 | 5,130 | 5,150 | 5,070 | 5,110 | 221,200 | 5,110 |
| 2020-09-07 | 5,170 | 5,180 | 5,120 | 5,120 | 140,100 | 5,120 |
| 2020-09-04 | 5,150 | 5,180 | 5,150 | 5,150 | 153,300 | 5,150 |
| 2020-09-03 | 5,230 | 5,230 | 5,160 | 5,170 | 190,000 | 5,170 |
| 2020-09-02 | 5,170 | 5,220 | 5,160 | 5,180 | 219,300 | 5,180 |
| 2020-09-01 | 5,200 | 5,220 | 5,160 | 5,200 | 190,200 | 5,200 |
| 2020-08-31 | 5,180 | 5,280 | 5,160 | 5,230 | 400,600 | 5,230 |
| 2020-08-28 | 5,200 | 5,260 | 5,120 | 5,130 | 374,500 | 5,130 |
| 2020-08-27 | 5,240 | 5,250 | 5,170 | 5,230 | 391,800 | 5,230 |
| 2020-08-26 | 5,260 | 5,320 | 5,240 | 5,250 | 184,100 | 5,250 |
| 2020-08-25 | 5,240 | 5,290 | 5,210 | 5,260 | 250,800 | 5,260 |
| 2020-08-24 | 5,190 | 5,230 | 5,160 | 5,230 | 168,800 | 5,230 |
| 2020-08-21 | 5,300 | 5,310 | 5,180 | 5,220 | 304,700 | 5,220 |
| 2020-08-20 | 5,330 | 5,380 | 5,280 | 5,290 | 254,000 | 5,290 |
| 2020-08-19 | 5,280 | 5,360 | 5,260 | 5,350 | 161,700 | 5,350 |
| 2020-08-18 | 5,310 | 5,350 | 5,280 | 5,310 | 247,500 | 5,310 |
| 2020-08-17 | 5,380 | 5,430 | 5,350 | 5,350 | 170,900 | 5,350 |
| 2020-08-14 | 5,360 | 5,400 | 5,350 | 5,360 | 169,500 | 5,360 |
| 2020-08-13 | 5,410 | 5,420 | 5,370 | 5,370 | 232,500 | 5,370 |
| 2020-08-12 | 5,370 | 5,450 | 5,330 | 5,410 | 301,500 | 5,410 |
| 2020-08-11 | 5,240 | 5,370 | 5,240 | 5,360 | 315,400 | 5,360 |
| 2020-08-07 | 5,210 | 5,260 | 5,200 | 5,230 | 239,400 | 5,230 |
| 2020-08-06 | 5,300 | 5,330 | 5,260 | 5,280 | 184,800 | 5,280 |
| 2020-08-05 | 5,310 | 5,320 | 5,250 | 5,290 | 230,700 | 5,290 |
| 2020-08-04 | 5,190 | 5,350 | 5,180 | 5,320 | 268,900 | 5,320 |
| 2020-08-03 | 5,190 | 5,240 | 5,090 | 5,110 | 527,200 | 5,110 |
| 2020-07-31 | 5,370 | 5,390 | 5,210 | 5,250 | 511,400 | 5,250 |
| 2020-07-30 | 5,470 | 5,490 | 5,390 | 5,400 | 226,700 | 5,400 |
| 2020-07-29 | 5,430 | 5,530 | 5,420 | 5,460 | 254,800 | 5,460 |
| 2020-07-28 | 5,480 | 5,560 | 5,460 | 5,480 | 332,100 | 5,480 |
| 2020-07-27 | 5,550 | 5,610 | 5,520 | 5,580 | 213,800 | 5,580 |
| 2020-07-22 | 5,670 | 5,670 | 5,570 | 5,590 | 319,700 | 5,590 |
| 2020-07-21 | 5,700 | 5,700 | 5,590 | 5,670 | 287,000 | 5,670 |
| 2020-07-20 | 5,840 | 5,840 | 5,720 | 5,740 | 171,100 | 5,740 |
| 2020-07-17 | 5,860 | 5,870 | 5,780 | 5,800 | 224,500 | 5,800 |
| 2020-07-16 | 5,760 | 5,860 | 5,750 | 5,820 | 371,000 | 5,820 |
| 2020-07-15 | 5,700 | 5,780 | 5,670 | 5,760 | 250,400 | 5,760 |
| 2020-07-14 | 5,670 | 5,760 | 5,600 | 5,700 | 440,700 | 5,700 |
| 2020-07-13 | 5,470 | 5,730 | 5,430 | 5,710 | 576,300 | 5,710 |
| 2020-07-10 | 5,590 | 5,630 | 5,440 | 5,500 | 878,300 | 5,500 |
| 2020-07-09 | 5,780 | 5,900 | 5,710 | 5,790 | 1,917,600 | 5,790 |
| 2020-07-08 | 5,580 | 5,590 | 5,440 | 5,440 | 381,900 | 5,440 |
| 2020-07-07 | 5,500 | 5,580 | 5,440 | 5,570 | 407,200 | 5,570 |
| 2020-07-06 | 5,380 | 5,490 | 5,370 | 5,480 | 384,900 | 5,480 |
| 2020-07-03 | 5,390 | 5,410 | 5,240 | 5,320 | 280,700 | 5,320 |
| 2020-07-02 | 5,410 | 5,450 | 5,290 | 5,360 | 526,000 | 5,360 |
| 2020-07-01 | 5,430 | 5,430 | 5,260 | 5,280 | 457,400 | 5,280 |
| 2020-06-30 | 5,450 | 5,460 | 5,380 | 5,410 | 382,500 | 5,410 |
| 2020-06-29 | 5,460 | 5,500 | 5,400 | 5,460 | 348,700 | 5,460 |
| 2020-06-26 | 5,560 | 5,570 | 5,520 | 5,540 | 268,600 | 5,540 |
| 2020-06-25 | 5,620 | 5,620 | 5,490 | 5,530 | 426,700 | 5,530 |
| 2020-06-24 | 5,650 | 5,710 | 5,570 | 5,640 | 546,300 | 5,640 |
| 2020-06-23 | 5,890 | 5,890 | 5,740 | 5,750 | 355,600 | 5,750 |
| 2020-06-22 | 5,900 | 5,920 | 5,850 | 5,850 | 178,400 | 5,850 |
| 2020-06-19 | 5,790 | 5,880 | 5,770 | 5,860 | 418,000 | 5,860 |
| 2020-06-18 | 5,870 | 5,880 | 5,770 | 5,810 | 447,200 | 5,810 |
| 2020-06-17 | 5,960 | 6,060 | 5,870 | 5,930 | 423,300 | 5,930 |
| 2020-06-16 | 5,750 | 5,900 | 5,740 | 5,860 | 466,400 | 5,860 |
| 2020-06-15 | 5,790 | 5,920 | 5,790 | 5,850 | 351,400 | 5,850 |
| 2020-06-12 | 5,970 | 5,970 | 5,810 | 5,830 | 525,200 | 5,830 |
| 2020-06-11 | 5,900 | 5,940 | 5,880 | 5,920 | 340,900 | 5,920 |
| 2020-06-10 | 5,980 | 6,050 | 5,940 | 5,940 | 393,700 | 5,940 |
| 2020-06-09 | 5,970 | 6,050 | 5,960 | 6,010 | 350,200 | 6,010 |
| 2020-06-08 | 6,080 | 6,080 | 5,940 | 5,990 | 411,200 | 5,990 |
| 2020-06-05 | 6,190 | 6,220 | 6,080 | 6,080 | 371,900 | 6,080 |
| 2020-06-04 | 6,220 | 6,320 | 6,160 | 6,240 | 425,300 | 6,240 |
| 2020-06-03 | 6,170 | 6,200 | 6,070 | 6,140 | 485,800 | 6,140 |
| 2020-06-02 | 5,900 | 6,020 | 5,870 | 6,000 | 326,300 | 6,000 |
| 2020-06-01 | 5,920 | 5,930 | 5,810 | 5,870 | 261,700 | 5,870 |
| 2020-05-29 | 5,970 | 6,040 | 5,910 | 5,960 | 539,900 | 5,960 |
| 2020-05-28 | 5,950 | 5,980 | 5,860 | 5,960 | 344,500 | 5,960 |
| 2020-05-27 | 5,840 | 5,900 | 5,810 | 5,880 | 366,200 | 5,880 |
| 2020-05-26 | 5,760 | 5,840 | 5,740 | 5,830 | 240,400 | 5,830 |
| 2020-05-25 | 5,690 | 5,710 | 5,600 | 5,700 | 212,600 | 5,700 |
| 2020-05-22 | 5,690 | 5,720 | 5,570 | 5,610 | 295,700 | 5,610 |
| 2020-05-21 | 5,610 | 5,690 | 5,600 | 5,630 | 239,300 | 5,630 |
| 2020-05-20 | 5,540 | 5,650 | 5,530 | 5,630 | 210,100 | 5,630 |
| 2020-05-19 | 5,590 | 5,610 | 5,540 | 5,560 | 302,900 | 5,560 |
| 2020-05-18 | 5,460 | 5,540 | 5,430 | 5,540 | 265,200 | 5,540 |
| 2020-05-15 | 5,490 | 5,540 | 5,450 | 5,460 | 321,300 | 5,460 |
| 2020-05-14 | 5,450 | 5,570 | 5,450 | 5,490 | 382,400 | 5,490 |
| 2020-05-13 | 5,590 | 5,640 | 5,550 | 5,590 | 383,100 | 5,590 |
| 2020-05-12 | 5,650 | 5,770 | 5,620 | 5,690 | 444,900 | 5,690 |
| 2020-05-11 | 5,550 | 5,620 | 5,530 | 5,570 | 325,000 | 5,570 |
| 2020-05-08 | 5,560 | 5,650 | 5,480 | 5,550 | 392,300 | 5,550 |
| 2020-05-07 | 5,490 | 5,560 | 5,460 | 5,470 | 365,600 | 5,470 |
| 2020-05-01 | 5,560 | 5,630 | 5,530 | 5,540 | 295,300 | 5,540 |
| 2020-04-30 | 5,510 | 5,680 | 5,510 | 5,570 | 589,300 | 5,570 |
| 2020-04-28 | 5,580 | 5,610 | 5,490 | 5,570 | 555,700 | 5,570 |
| 2020-04-27 | 5,950 | 5,970 | 5,780 | 5,790 | 390,100 | 5,790 |
| 2020-04-24 | 5,890 | 5,930 | 5,800 | 5,900 | 281,300 | 5,900 |
| 2020-04-23 | 5,860 | 5,950 | 5,840 | 5,950 | 465,800 | 5,950 |
| 2020-04-22 | 6,030 | 6,030 | 5,730 | 5,760 | 421,100 | 5,760 |
| 2020-04-21 | 6,010 | 6,090 | 5,950 | 6,050 | 554,800 | 6,050 |
| 2020-04-20 | 5,940 | 6,170 | 5,920 | 6,080 | 513,800 | 6,080 |
| 2020-04-17 | 5,890 | 5,980 | 5,820 | 5,900 | 401,900 | 5,900 |
| 2020-04-16 | 5,790 | 5,900 | 5,760 | 5,860 | 373,500 | 5,860 |
| 2020-04-15 | 5,580 | 5,790 | 5,560 | 5,770 | 572,800 | 5,770 |
| 2020-04-14 | 5,440 | 5,610 | 5,430 | 5,600 | 501,000 | 5,600 |
| 2020-04-13 | 5,480 | 5,510 | 5,330 | 5,360 | 485,700 | 5,360 |
| 2020-04-10 | 5,450 | 5,550 | 5,220 | 5,540 | 819,200 | 5,540 |
| 2020-04-09 | 5,760 | 5,820 | 5,570 | 5,620 | 580,800 | 5,620 |
| 2020-04-08 | 5,660 | 5,900 | 5,620 | 5,780 | 594,500 | 5,780 |
| 2020-04-07 | 5,960 | 6,030 | 5,610 | 5,690 | 771,700 | 5,690 |
| 2020-04-06 | 5,770 | 6,020 | 5,750 | 5,950 | 616,700 | 5,950 |
| 2020-04-03 | 5,950 | 6,090 | 5,710 | 5,730 | 394,700 | 5,730 |
| 2020-04-02 | 5,840 | 5,980 | 5,710 | 5,870 | 653,900 | 5,870 |
| 2020-04-01 | 5,950 | 6,040 | 5,760 | 5,780 | 582,900 | 5,780 |
| 2020-03-31 | 6,320 | 6,350 | 5,860 | 5,930 | 797,100 | 5,930 |
| 2020-03-30 | 6,030 | 6,320 | 5,920 | 6,310 | 806,600 | 6,310 |
| 2020-03-27 | 5,850 | 6,060 | 5,770 | 6,060 | 637,800 | 6,060 |
| 2020-03-26 | 5,660 | 5,790 | 5,520 | 5,750 | 499,900 | 5,750 |
| 2020-03-25 | 5,530 | 5,820 | 5,320 | 5,780 | 898,800 | 5,780 |
| 2020-03-24 | 5,710 | 5,750 | 5,350 | 5,470 | 793,900 | 5,470 |
| 2020-03-23 | 5,810 | 5,930 | 5,530 | 5,610 | 1,099,100 | 5,610 |
| 2020-03-19 | 5,650 | 6,020 | 5,610 | 5,870 | 865,600 | 5,870 |
| 2020-03-18 | 5,330 | 5,680 | 5,320 | 5,560 | 796,300 | 5,560 |
| 2020-03-17 | 4,950 | 5,280 | 4,910 | 5,250 | 922,300 | 5,250 |
| 2020-03-16 | 5,060 | 5,190 | 5,000 | 5,010 | 691,900 | 5,010 |
| 2020-03-13 | 5,000 | 5,210 | 4,855 | 5,090 | 981,800 | 5,090 |
| 2020-03-12 | 5,300 | 5,320 | 5,120 | 5,240 | 700,300 | 5,240 |
| 2020-03-11 | 5,350 | 5,490 | 5,320 | 5,400 | 661,600 | 5,400 |
| 2020-03-10 | 5,360 | 5,450 | 5,170 | 5,410 | 644,100 | 5,410 |
| 2020-03-09 | 5,570 | 5,610 | 5,320 | 5,390 | 430,100 | 5,390 |
| 2020-03-06 | 5,740 | 5,760 | 5,620 | 5,670 | 380,300 | 5,670 |
| 2020-03-05 | 5,780 | 5,790 | 5,700 | 5,770 | 355,100 | 5,770 |
| 2020-03-04 | 5,750 | 5,790 | 5,680 | 5,690 | 385,200 | 5,690 |
| 2020-03-03 | 5,930 | 5,950 | 5,770 | 5,770 | 531,100 | 5,770 |
| 2020-03-02 | 5,660 | 5,890 | 5,660 | 5,830 | 448,600 | 5,830 |
| 2020-02-28 | 5,650 | 5,790 | 5,630 | 5,730 | 778,200 | 5,730 |
| 2020-02-27 | 5,890 | 5,900 | 5,710 | 5,750 | 450,400 | 5,750 |
| 2020-02-26 | 5,970 | 6,020 | 5,930 | 5,990 | 445,200 | 5,990 |
| 2020-02-25 | 6,100 | 6,140 | 6,020 | 6,070 | 460,400 | 6,070 |
| 2020-02-21 | 6,190 | 6,240 | 6,120 | 6,210 | 471,800 | 6,210 |
| 2020-02-20 | 6,290 | 6,330 | 6,190 | 6,220 | 339,400 | 6,220 |
| 2020-02-19 | 6,210 | 6,340 | 6,200 | 6,280 | 215,500 | 6,280 |
| 2020-02-18 | 6,210 | 6,250 | 6,180 | 6,200 | 286,400 | 6,200 |
| 2020-02-17 | 6,180 | 6,210 | 6,130 | 6,190 | 126,400 | 6,190 |
| 2020-02-14 | 6,230 | 6,250 | 6,190 | 6,200 | 226,000 | 6,200 |
| 2020-02-13 | 6,280 | 6,310 | 6,220 | 6,260 | 198,300 | 6,260 |
| 2020-02-12 | 6,280 | 6,350 | 6,280 | 6,290 | 242,200 | 6,290 |
| 2020-02-10 | 6,360 | 6,410 | 6,330 | 6,340 | 178,400 | 6,340 |
| 2020-02-07 | 6,340 | 6,420 | 6,330 | 6,390 | 330,300 | 6,390 |
| 2020-02-06 | 6,320 | 6,350 | 6,300 | 6,300 | 392,000 | 6,300 |
| 2020-02-05 | 6,300 | 6,380 | 6,270 | 6,330 | 272,200 | 6,330 |
| 2020-02-04 | 6,210 | 6,270 | 6,180 | 6,260 | 285,600 | 6,260 |
| 2020-02-03 | 6,250 | 6,290 | 6,220 | 6,260 | 272,600 | 6,260 |
| 2020-01-31 | 6,400 | 6,420 | 6,330 | 6,340 | 306,100 | 6,340 |
| 2020-01-30 | 6,310 | 6,350 | 6,270 | 6,290 | 298,800 | 6,290 |
| 2020-01-29 | 6,370 | 6,390 | 6,270 | 6,290 | 371,600 | 6,290 |
| 2020-01-28 | 6,440 | 6,470 | 6,410 | 6,450 | 153,800 | 6,450 |
| 2020-01-27 | 6,360 | 6,510 | 6,360 | 6,470 | 193,600 | 6,470 |
| 2020-01-24 | 6,440 | 6,450 | 6,390 | 6,450 | 120,400 | 6,450 |
| 2020-01-23 | 6,340 | 6,440 | 6,290 | 6,420 | 288,300 | 6,420 |
| 2020-01-22 | 6,380 | 6,460 | 6,330 | 6,440 | 273,500 | 6,440 |
| 2020-01-21 | 6,350 | 6,360 | 6,310 | 6,330 | 115,700 | 6,330 |
| 2020-01-20 | 6,330 | 6,370 | 6,310 | 6,340 | 122,100 | 6,340 |
| 2020-01-17 | 6,450 | 6,460 | 6,310 | 6,350 | 235,100 | 6,350 |
| 2020-01-16 | 6,370 | 6,430 | 6,340 | 6,420 | 274,000 | 6,420 |
| 2020-01-15 | 6,290 | 6,350 | 6,270 | 6,350 | 292,400 | 6,350 |
| 2020-01-14 | 6,470 | 6,530 | 6,290 | 6,330 | 476,000 | 6,330 |
| 2020-01-10 | 6,350 | 6,490 | 6,350 | 6,480 | 458,200 | 6,480 |
| 2020-01-09 | 6,310 | 6,320 | 6,250 | 6,300 | 247,300 | 6,300 |
| 2020-01-08 | 6,210 | 6,270 | 6,180 | 6,230 | 218,900 | 6,230 |
| 2020-01-07 | 6,170 | 6,290 | 6,160 | 6,270 | 247,300 | 6,270 |
| 2020-01-06 | 6,150 | 6,180 | 6,100 | 6,140 | 219,000 | 6,140 |
分割・併合履歴 ： なし
