2702 日本マクドナルドホールディングス(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 | 5,020 | 5,030 | 5,000 | 5,000 | 353,200 | 5,000 |
| 2020-12-29 | 5,040 | 5,050 | 5,010 | 5,030 | 1,349,000 | 5,030 |
| 2020-12-28 | 5,100 | 5,110 | 5,090 | 5,100 | 1,615,300 | 5,100 |
| 2020-12-25 | 5,100 | 5,110 | 5,090 | 5,090 | 429,200 | 5,090 |
| 2020-12-24 | 5,110 | 5,120 | 5,100 | 5,100 | 343,800 | 5,100 |
| 2020-12-23 | 5,110 | 5,120 | 5,100 | 5,110 | 382,800 | 5,110 |
| 2020-12-22 | 5,100 | 5,120 | 5,070 | 5,110 | 513,500 | 5,110 |
| 2020-12-21 | 5,160 | 5,160 | 5,100 | 5,100 | 1,115,500 | 5,100 |
| 2020-12-18 | 5,150 | 5,160 | 5,130 | 5,140 | 542,300 | 5,140 |
| 2020-12-17 | 5,170 | 5,180 | 5,140 | 5,150 | 606,200 | 5,150 |
| 2020-12-16 | 5,210 | 5,210 | 5,150 | 5,150 | 610,800 | 5,150 |
| 2020-12-15 | 5,210 | 5,220 | 5,190 | 5,190 | 506,100 | 5,190 |
| 2020-12-14 | 5,210 | 5,240 | 5,200 | 5,200 | 586,700 | 5,200 |
| 2020-12-11 | 5,240 | 5,240 | 5,200 | 5,210 | 726,700 | 5,210 |
| 2020-12-10 | 5,150 | 5,220 | 5,120 | 5,220 | 819,400 | 5,220 |
| 2020-12-09 | 5,140 | 5,150 | 5,110 | 5,140 | 648,600 | 5,140 |
| 2020-12-08 | 5,070 | 5,120 | 5,050 | 5,100 | 580,300 | 5,100 |
| 2020-12-07 | 5,080 | 5,100 | 5,060 | 5,060 | 675,100 | 5,060 |
| 2020-12-04 | 5,110 | 5,110 | 5,060 | 5,080 | 646,000 | 5,080 |
| 2020-12-03 | 5,050 | 5,080 | 5,030 | 5,060 | 402,400 | 5,060 |
| 2020-12-02 | 5,070 | 5,080 | 5,040 | 5,070 | 628,000 | 5,070 |
| 2020-12-01 | 5,110 | 5,110 | 5,050 | 5,070 | 576,800 | 5,070 |
| 2020-11-30 | 5,160 | 5,180 | 5,040 | 5,070 | 1,437,900 | 5,070 |
| 2020-11-27 | 5,200 | 5,210 | 5,150 | 5,150 | 630,000 | 5,150 |
| 2020-11-26 | 5,210 | 5,250 | 5,170 | 5,200 | 460,700 | 5,200 |
| 2020-11-25 | 5,230 | 5,250 | 5,180 | 5,190 | 557,900 | 5,190 |
| 2020-11-24 | 5,250 | 5,280 | 5,190 | 5,210 | 618,300 | 5,210 |
| 2020-11-20 | 5,330 | 5,340 | 5,210 | 5,240 | 741,500 | 5,240 |
| 2020-11-19 | 5,380 | 5,380 | 5,210 | 5,300 | 920,600 | 5,300 |
| 2020-11-18 | 5,310 | 5,380 | 5,300 | 5,370 | 392,500 | 5,370 |
| 2020-11-17 | 5,350 | 5,370 | 5,290 | 5,300 | 550,200 | 5,300 |
| 2020-11-16 | 5,230 | 5,310 | 5,230 | 5,310 | 552,000 | 5,310 |
| 2020-11-13 | 5,200 | 5,230 | 5,130 | 5,180 | 759,100 | 5,180 |
| 2020-11-12 | 5,180 | 5,250 | 5,160 | 5,240 | 690,200 | 5,240 |
| 2020-11-11 | 5,160 | 5,170 | 5,120 | 5,150 | 398,600 | 5,150 |
| 2020-11-10 | 5,140 | 5,140 | 5,100 | 5,100 | 465,300 | 5,100 |
| 2020-11-09 | 5,050 | 5,100 | 5,050 | 5,090 | 262,900 | 5,090 |
| 2020-11-06 | 5,070 | 5,070 | 5,020 | 5,030 | 397,400 | 5,030 |
| 2020-11-05 | 5,040 | 5,090 | 5,020 | 5,060 | 273,100 | 5,060 |
| 2020-11-04 | 5,040 | 5,070 | 5,020 | 5,040 | 353,200 | 5,040 |
| 2020-11-02 | 4,955 | 5,020 | 4,950 | 5,000 | 353,700 | 5,000 |
| 2020-10-30 | 5,000 | 5,010 | 4,950 | 4,950 | 821,600 | 4,950 |
| 2020-10-29 | 5,020 | 5,030 | 5,010 | 5,010 | 266,500 | 5,010 |
| 2020-10-28 | 5,040 | 5,080 | 5,040 | 5,050 | 206,800 | 5,050 |
| 2020-10-27 | 5,050 | 5,070 | 5,020 | 5,070 | 250,000 | 5,070 |
| 2020-10-26 | 5,080 | 5,090 | 5,050 | 5,050 | 193,600 | 5,050 |
| 2020-10-23 | 5,060 | 5,080 | 5,050 | 5,070 | 258,400 | 5,070 |
| 2020-10-22 | 5,090 | 5,090 | 5,060 | 5,060 | 171,000 | 5,060 |
| 2020-10-21 | 5,100 | 5,120 | 5,080 | 5,080 | 168,100 | 5,080 |
| 2020-10-20 | 5,110 | 5,150 | 5,070 | 5,080 | 348,000 | 5,080 |
| 2020-10-19 | 5,080 | 5,100 | 5,070 | 5,080 | 260,800 | 5,080 |
| 2020-10-16 | 5,100 | 5,110 | 5,080 | 5,080 | 225,200 | 5,080 |
| 2020-10-15 | 5,100 | 5,130 | 5,100 | 5,100 | 158,400 | 5,100 |
| 2020-10-14 | 5,130 | 5,140 | 5,110 | 5,110 | 164,300 | 5,110 |
| 2020-10-13 | 5,160 | 5,160 | 5,130 | 5,130 | 125,900 | 5,130 |
| 2020-10-12 | 5,160 | 5,170 | 5,140 | 5,160 | 134,100 | 5,160 |
| 2020-10-09 | 5,170 | 5,170 | 5,140 | 5,160 | 149,200 | 5,160 |
| 2020-10-08 | 5,160 | 5,160 | 5,130 | 5,160 | 167,800 | 5,160 |
| 2020-10-07 | 5,120 | 5,160 | 5,120 | 5,140 | 226,400 | 5,140 |
| 2020-10-06 | 5,130 | 5,150 | 5,120 | 5,130 | 240,900 | 5,130 |
| 2020-10-05 | 5,080 | 5,130 | 5,070 | 5,110 | 316,000 | 5,110 |
| 2020-10-02 | 5,120 | 5,130 | 5,080 | 5,080 | 465,600 | 5,080 |
| 2020-09-30 | 5,150 | 5,170 | 5,110 | 5,120 | 356,100 | 5,120 |
| 2020-09-29 | 5,130 | 5,160 | 5,100 | 5,130 | 381,800 | 5,130 |
| 2020-09-28 | 5,140 | 5,160 | 5,100 | 5,150 | 356,400 | 5,150 |
| 2020-09-25 | 5,170 | 5,180 | 5,140 | 5,170 | 264,300 | 5,170 |
| 2020-09-24 | 5,200 | 5,200 | 5,160 | 5,170 | 242,300 | 5,170 |
| 2020-09-23 | 5,160 | 5,220 | 5,160 | 5,200 | 270,200 | 5,200 |
| 2020-09-18 | 5,210 | 5,220 | 5,170 | 5,170 | 281,400 | 5,170 |
| 2020-09-17 | 5,250 | 5,280 | 5,210 | 5,210 | 322,700 | 5,210 |
| 2020-09-16 | 5,260 | 5,290 | 5,210 | 5,220 | 251,600 | 5,220 |
| 2020-09-15 | 5,250 | 5,260 | 5,200 | 5,230 | 280,800 | 5,230 |
| 2020-09-14 | 5,270 | 5,290 | 5,260 | 5,270 | 297,000 | 5,270 |
| 2020-09-11 | 5,260 | 5,270 | 5,220 | 5,220 | 309,300 | 5,220 |
| 2020-09-10 | 5,240 | 5,260 | 5,190 | 5,220 | 363,000 | 5,220 |
| 2020-09-09 | 5,150 | 5,220 | 5,140 | 5,190 | 355,100 | 5,190 |
| 2020-09-08 | 5,140 | 5,210 | 5,110 | 5,170 | 393,200 | 5,170 |
| 2020-09-07 | 5,180 | 5,180 | 5,130 | 5,140 | 296,000 | 5,140 |
| 2020-09-04 | 5,100 | 5,150 | 5,080 | 5,120 | 295,100 | 5,120 |
| 2020-09-03 | 5,170 | 5,170 | 5,100 | 5,120 | 242,200 | 5,120 |
| 2020-09-02 | 5,150 | 5,160 | 5,100 | 5,160 | 269,400 | 5,160 |
| 2020-09-01 | 5,180 | 5,180 | 5,110 | 5,150 | 217,300 | 5,150 |
| 2020-08-31 | 5,100 | 5,220 | 5,100 | 5,200 | 595,700 | 5,200 |
| 2020-08-28 | 5,130 | 5,160 | 5,050 | 5,050 | 572,600 | 5,050 |
| 2020-08-27 | 5,220 | 5,230 | 5,130 | 5,140 | 368,300 | 5,140 |
| 2020-08-26 | 5,160 | 5,230 | 5,160 | 5,210 | 219,700 | 5,210 |
| 2020-08-25 | 5,270 | 5,270 | 5,160 | 5,160 | 451,400 | 5,160 |
| 2020-08-24 | 5,180 | 5,240 | 5,180 | 5,220 | 281,800 | 5,220 |
| 2020-08-21 | 5,220 | 5,230 | 5,130 | 5,170 | 455,200 | 5,170 |
| 2020-08-20 | 5,220 | 5,250 | 5,170 | 5,250 | 341,100 | 5,250 |
| 2020-08-19 | 5,290 | 5,310 | 5,220 | 5,240 | 396,700 | 5,240 |
| 2020-08-18 | 5,310 | 5,340 | 5,280 | 5,340 | 158,700 | 5,340 |
| 2020-08-17 | 5,360 | 5,390 | 5,310 | 5,310 | 148,300 | 5,310 |
| 2020-08-14 | 5,370 | 5,380 | 5,300 | 5,370 | 275,800 | 5,370 |
| 2020-08-13 | 5,490 | 5,500 | 5,320 | 5,320 | 518,900 | 5,320 |
| 2020-08-12 | 5,420 | 5,460 | 5,320 | 5,410 | 411,500 | 5,410 |
| 2020-08-11 | 5,340 | 5,380 | 5,310 | 5,370 | 341,800 | 5,370 |
| 2020-08-07 | 5,210 | 5,250 | 5,190 | 5,250 | 182,900 | 5,250 |
| 2020-08-06 | 5,240 | 5,250 | 5,160 | 5,200 | 171,900 | 5,200 |
| 2020-08-05 | 5,220 | 5,240 | 5,180 | 5,230 | 185,200 | 5,230 |
| 2020-08-04 | 5,290 | 5,320 | 5,200 | 5,200 | 287,700 | 5,200 |
| 2020-08-03 | 5,050 | 5,230 | 5,050 | 5,210 | 277,900 | 5,210 |
| 2020-07-31 | 5,230 | 5,240 | 5,030 | 5,040 | 489,000 | 5,040 |
| 2020-07-30 | 5,270 | 5,350 | 5,240 | 5,250 | 328,700 | 5,250 |
| 2020-07-29 | 5,330 | 5,330 | 5,110 | 5,260 | 1,227,900 | 5,260 |
| 2020-07-28 | 5,730 | 5,750 | 5,660 | 5,690 | 260,100 | 5,690 |
| 2020-07-27 | 5,600 | 5,710 | 5,570 | 5,700 | 222,600 | 5,700 |
| 2020-07-22 | 5,630 | 5,630 | 5,560 | 5,580 | 138,900 | 5,580 |
| 2020-07-21 | 5,560 | 5,630 | 5,540 | 5,630 | 169,200 | 5,630 |
| 2020-07-20 | 5,670 | 5,690 | 5,550 | 5,580 | 288,100 | 5,580 |
| 2020-07-17 | 5,620 | 5,720 | 5,580 | 5,710 | 403,500 | 5,710 |
| 2020-07-16 | 5,580 | 5,630 | 5,540 | 5,560 | 323,200 | 5,560 |
| 2020-07-15 | 5,440 | 5,520 | 5,380 | 5,500 | 282,600 | 5,500 |
| 2020-07-14 | 5,550 | 5,550 | 5,370 | 5,440 | 388,800 | 5,440 |
| 2020-07-13 | 5,600 | 5,610 | 5,510 | 5,570 | 185,400 | 5,570 |
| 2020-07-10 | 5,670 | 5,670 | 5,550 | 5,590 | 308,100 | 5,590 |
| 2020-07-09 | 5,750 | 5,790 | 5,660 | 5,670 | 212,400 | 5,670 |
| 2020-07-08 | 5,740 | 5,810 | 5,700 | 5,740 | 292,400 | 5,740 |
| 2020-07-07 | 5,700 | 5,750 | 5,640 | 5,690 | 512,600 | 5,690 |
| 2020-07-06 | 5,790 | 5,870 | 5,790 | 5,820 | 232,800 | 5,820 |
| 2020-07-03 | 5,740 | 5,790 | 5,710 | 5,760 | 241,200 | 5,760 |
| 2020-07-02 | 5,650 | 5,750 | 5,620 | 5,700 | 543,700 | 5,700 |
| 2020-07-01 | 5,830 | 5,830 | 5,650 | 5,660 | 481,900 | 5,660 |
| 2020-06-30 | 5,890 | 5,930 | 5,750 | 5,820 | 492,400 | 5,820 |
| 2020-06-29 | 5,980 | 5,980 | 5,830 | 5,850 | 1,694,200 | 5,850 |
| 2020-06-26 | 6,130 | 6,150 | 6,030 | 6,050 | 2,022,900 | 6,050 |
| 2020-06-25 | 6,130 | 6,180 | 6,110 | 6,160 | 640,600 | 6,160 |
| 2020-06-24 | 6,090 | 6,130 | 6,090 | 6,110 | 1,431,000 | 6,110 |
| 2020-06-23 | 6,170 | 6,170 | 6,080 | 6,110 | 866,200 | 6,110 |
| 2020-06-22 | 6,130 | 6,170 | 6,110 | 6,140 | 968,000 | 6,140 |
| 2020-06-19 | 6,120 | 6,160 | 6,070 | 6,160 | 786,200 | 6,160 |
| 2020-06-18 | 6,080 | 6,120 | 6,050 | 6,100 | 635,100 | 6,100 |
| 2020-06-17 | 6,020 | 6,080 | 6,020 | 6,070 | 307,300 | 6,070 |
| 2020-06-16 | 6,100 | 6,120 | 6,010 | 6,010 | 457,200 | 6,010 |
| 2020-06-15 | 6,200 | 6,270 | 6,010 | 6,010 | 863,400 | 6,010 |
| 2020-06-12 | 5,990 | 6,130 | 5,970 | 6,130 | 643,200 | 6,130 |
| 2020-06-11 | 5,970 | 6,070 | 5,950 | 6,070 | 629,300 | 6,070 |
| 2020-06-10 | 5,970 | 6,000 | 5,940 | 5,970 | 421,700 | 5,970 |
| 2020-06-09 | 5,860 | 5,960 | 5,860 | 5,960 | 605,000 | 5,960 |
| 2020-06-08 | 5,900 | 5,910 | 5,850 | 5,860 | 413,600 | 5,860 |
| 2020-06-05 | 5,900 | 5,920 | 5,860 | 5,870 | 518,000 | 5,870 |
| 2020-06-04 | 5,830 | 5,890 | 5,820 | 5,830 | 633,900 | 5,830 |
| 2020-06-03 | 5,800 | 5,880 | 5,770 | 5,810 | 584,600 | 5,810 |
| 2020-06-02 | 5,740 | 5,780 | 5,730 | 5,730 | 393,600 | 5,730 |
| 2020-06-01 | 5,730 | 5,740 | 5,690 | 5,710 | 436,600 | 5,710 |
| 2020-05-29 | 5,730 | 5,730 | 5,690 | 5,730 | 733,000 | 5,730 |
| 2020-05-28 | 5,710 | 5,740 | 5,680 | 5,680 | 292,900 | 5,680 |
| 2020-05-27 | 5,700 | 5,740 | 5,670 | 5,680 | 277,000 | 5,680 |
| 2020-05-26 | 5,700 | 5,760 | 5,660 | 5,680 | 383,500 | 5,680 |
| 2020-05-25 | 5,590 | 5,650 | 5,570 | 5,650 | 305,800 | 5,650 |
| 2020-05-22 | 5,540 | 5,560 | 5,500 | 5,560 | 196,700 | 5,560 |
| 2020-05-21 | 5,590 | 5,600 | 5,550 | 5,550 | 146,900 | 5,550 |
| 2020-05-20 | 5,560 | 5,610 | 5,550 | 5,570 | 228,200 | 5,570 |
| 2020-05-19 | 5,560 | 5,590 | 5,510 | 5,590 | 312,900 | 5,590 |
| 2020-05-18 | 5,550 | 5,580 | 5,460 | 5,530 | 265,900 | 5,530 |
| 2020-05-15 | 5,540 | 5,560 | 5,510 | 5,550 | 216,500 | 5,550 |
| 2020-05-14 | 5,510 | 5,600 | 5,480 | 5,480 | 257,600 | 5,480 |
| 2020-05-13 | 5,390 | 5,560 | 5,370 | 5,560 | 514,800 | 5,560 |
| 2020-05-12 | 5,430 | 5,470 | 5,400 | 5,470 | 397,600 | 5,470 |
| 2020-05-11 | 5,440 | 5,440 | 5,390 | 5,420 | 197,400 | 5,420 |
| 2020-05-08 | 5,400 | 5,440 | 5,340 | 5,370 | 292,800 | 5,370 |
| 2020-05-07 | 5,300 | 5,340 | 5,290 | 5,340 | 188,600 | 5,340 |
| 2020-05-01 | 5,270 | 5,340 | 5,260 | 5,300 | 151,000 | 5,300 |
| 2020-04-30 | 5,410 | 5,420 | 5,270 | 5,280 | 422,500 | 5,280 |
| 2020-04-28 | 5,320 | 5,400 | 5,320 | 5,390 | 169,200 | 5,390 |
| 2020-04-27 | 5,320 | 5,360 | 5,310 | 5,360 | 159,100 | 5,360 |
| 2020-04-24 | 5,370 | 5,370 | 5,310 | 5,340 | 183,000 | 5,340 |
| 2020-04-23 | 5,440 | 5,470 | 5,370 | 5,380 | 340,400 | 5,380 |
| 2020-04-22 | 5,370 | 5,440 | 5,350 | 5,440 | 401,100 | 5,440 |
| 2020-04-21 | 5,320 | 5,360 | 5,290 | 5,360 | 293,100 | 5,360 |
| 2020-04-20 | 5,300 | 5,320 | 5,220 | 5,320 | 232,900 | 5,320 |
| 2020-04-17 | 5,290 | 5,330 | 5,250 | 5,310 | 227,900 | 5,310 |
| 2020-04-16 | 5,250 | 5,300 | 5,250 | 5,280 | 267,600 | 5,280 |
| 2020-04-15 | 5,130 | 5,250 | 5,090 | 5,250 | 376,700 | 5,250 |
| 2020-04-14 | 5,100 | 5,130 | 5,080 | 5,130 | 185,400 | 5,130 |
| 2020-04-13 | 5,010 | 5,090 | 4,995 | 5,080 | 143,500 | 5,080 |
| 2020-04-10 | 5,130 | 5,140 | 5,050 | 5,050 | 230,900 | 5,050 |
| 2020-04-09 | 5,090 | 5,170 | 5,060 | 5,130 | 388,800 | 5,130 |
| 2020-04-08 | 4,970 | 5,050 | 4,925 | 5,020 | 376,000 | 5,020 |
| 2020-04-07 | 4,890 | 4,970 | 4,825 | 4,970 | 512,300 | 4,970 |
| 2020-04-06 | 4,870 | 4,895 | 4,790 | 4,790 | 432,900 | 4,790 |
| 2020-04-03 | 4,840 | 4,930 | 4,815 | 4,875 | 484,300 | 4,875 |
| 2020-04-02 | 4,735 | 4,805 | 4,715 | 4,745 | 393,300 | 4,745 |
| 2020-04-01 | 4,860 | 4,870 | 4,730 | 4,750 | 413,200 | 4,750 |
| 2020-03-31 | 4,925 | 4,955 | 4,850 | 4,870 | 457,200 | 4,870 |
| 2020-03-30 | 4,800 | 4,940 | 4,795 | 4,940 | 376,000 | 4,940 |
| 2020-03-27 | 4,945 | 4,970 | 4,850 | 4,885 | 433,400 | 4,885 |
| 2020-03-26 | 4,950 | 4,980 | 4,865 | 4,905 | 358,000 | 4,905 |
| 2020-03-25 | 5,010 | 5,070 | 4,940 | 5,000 | 387,800 | 5,000 |
| 2020-03-24 | 5,010 | 5,080 | 4,895 | 4,935 | 531,300 | 4,935 |
| 2020-03-23 | 4,875 | 4,960 | 4,835 | 4,945 | 579,400 | 4,945 |
| 2020-03-19 | 4,820 | 4,930 | 4,765 | 4,870 | 567,800 | 4,870 |
| 2020-03-18 | 4,765 | 4,875 | 4,720 | 4,750 | 544,500 | 4,750 |
| 2020-03-17 | 4,500 | 4,800 | 4,495 | 4,755 | 773,000 | 4,755 |
| 2020-03-16 | 4,560 | 4,705 | 4,510 | 4,520 | 492,700 | 4,520 |
| 2020-03-13 | 4,500 | 4,575 | 4,290 | 4,470 | 982,500 | 4,470 |
| 2020-03-12 | 4,700 | 4,745 | 4,590 | 4,700 | 536,200 | 4,700 |
| 2020-03-11 | 4,770 | 4,895 | 4,720 | 4,780 | 438,200 | 4,780 |
| 2020-03-10 | 4,600 | 4,830 | 4,540 | 4,765 | 780,900 | 4,765 |
| 2020-03-09 | 4,805 | 4,830 | 4,715 | 4,810 | 588,600 | 4,810 |
| 2020-03-06 | 4,825 | 4,875 | 4,760 | 4,875 | 449,200 | 4,875 |
| 2020-03-05 | 4,800 | 4,825 | 4,750 | 4,825 | 279,500 | 4,825 |
| 2020-03-04 | 4,740 | 4,840 | 4,675 | 4,710 | 449,900 | 4,710 |
| 2020-03-03 | 4,995 | 4,995 | 4,785 | 4,785 | 436,800 | 4,785 |
| 2020-03-02 | 4,495 | 4,850 | 4,480 | 4,785 | 558,000 | 4,785 |
| 2020-02-28 | 4,520 | 4,635 | 4,500 | 4,530 | 648,900 | 4,530 |
| 2020-02-27 | 4,920 | 4,935 | 4,750 | 4,800 | 470,200 | 4,800 |
| 2020-02-26 | 5,020 | 5,030 | 4,910 | 4,945 | 447,000 | 4,945 |
| 2020-02-25 | 5,040 | 5,140 | 5,020 | 5,100 | 239,500 | 5,100 |
| 2020-02-21 | 5,210 | 5,260 | 5,210 | 5,230 | 64,600 | 5,230 |
| 2020-02-20 | 5,250 | 5,280 | 5,250 | 5,250 | 101,900 | 5,250 |
| 2020-02-19 | 5,230 | 5,270 | 5,230 | 5,250 | 94,000 | 5,250 |
| 2020-02-18 | 5,270 | 5,280 | 5,210 | 5,250 | 106,800 | 5,250 |
| 2020-02-17 | 5,230 | 5,280 | 5,220 | 5,280 | 150,400 | 5,280 |
| 2020-02-14 | 5,260 | 5,270 | 5,230 | 5,250 | 183,800 | 5,250 |
| 2020-02-13 | 5,170 | 5,220 | 5,140 | 5,210 | 127,900 | 5,210 |
| 2020-02-12 | 5,180 | 5,200 | 5,140 | 5,170 | 170,600 | 5,170 |
| 2020-02-10 | 5,200 | 5,220 | 5,180 | 5,180 | 105,800 | 5,180 |
| 2020-02-07 | 5,260 | 5,270 | 5,230 | 5,240 | 82,300 | 5,240 |
| 2020-02-06 | 5,250 | 5,280 | 5,230 | 5,250 | 115,400 | 5,250 |
| 2020-02-05 | 5,220 | 5,240 | 5,200 | 5,240 | 95,000 | 5,240 |
| 2020-02-04 | 5,160 | 5,210 | 5,160 | 5,190 | 109,500 | 5,190 |
| 2020-02-03 | 5,110 | 5,190 | 5,100 | 5,190 | 153,500 | 5,190 |
| 2020-01-31 | 5,140 | 5,200 | 5,140 | 5,180 | 114,100 | 5,180 |
| 2020-01-30 | 5,190 | 5,200 | 5,150 | 5,180 | 133,400 | 5,180 |
| 2020-01-29 | 5,200 | 5,210 | 5,160 | 5,190 | 99,000 | 5,190 |
| 2020-01-28 | 5,160 | 5,190 | 5,150 | 5,190 | 97,400 | 5,190 |
| 2020-01-27 | 5,200 | 5,240 | 5,170 | 5,200 | 172,900 | 5,200 |
| 2020-01-24 | 5,270 | 5,290 | 5,230 | 5,260 | 143,100 | 5,260 |
| 2020-01-23 | 5,270 | 5,300 | 5,250 | 5,300 | 113,900 | 5,300 |
| 2020-01-22 | 5,230 | 5,290 | 5,230 | 5,290 | 150,100 | 5,290 |
| 2020-01-21 | 5,260 | 5,280 | 5,230 | 5,230 | 105,400 | 5,230 |
| 2020-01-20 | 5,290 | 5,300 | 5,270 | 5,290 | 94,800 | 5,290 |
| 2020-01-17 | 5,300 | 5,300 | 5,260 | 5,290 | 102,100 | 5,290 |
| 2020-01-16 | 5,290 | 5,300 | 5,250 | 5,300 | 141,400 | 5,300 |
| 2020-01-15 | 5,220 | 5,290 | 5,220 | 5,280 | 192,800 | 5,280 |
| 2020-01-14 | 5,230 | 5,230 | 5,200 | 5,230 | 162,300 | 5,230 |
| 2020-01-10 | 5,230 | 5,240 | 5,210 | 5,230 | 123,900 | 5,230 |
| 2020-01-09 | 5,250 | 5,250 | 5,180 | 5,230 | 210,400 | 5,230 |
| 2020-01-08 | 5,240 | 5,260 | 5,150 | 5,190 | 304,300 | 5,190 |
| 2020-01-07 | 5,200 | 5,270 | 5,200 | 5,270 | 218,200 | 5,270 |
| 2020-01-06 | 5,210 | 5,220 | 5,170 | 5,180 | 249,600 | 5,180 |
分割・併合履歴 ： なし
