3446 (株)ジェイテックコーポレーション 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 | 3,605 | 3,655 | 3,520 | 3,615 | 11,000 | 3,615 |
| 2020-12-29 | 3,585 | 3,620 | 3,555 | 3,600 | 12,100 | 3,600 |
| 2020-12-28 | 3,450 | 3,585 | 3,450 | 3,515 | 38,000 | 3,515 |
| 2020-12-25 | 3,500 | 3,500 | 3,400 | 3,455 | 12,900 | 3,455 |
| 2020-12-24 | 3,390 | 3,540 | 3,390 | 3,525 | 11,400 | 3,525 |
| 2020-12-23 | 3,490 | 3,490 | 3,370 | 3,395 | 18,500 | 3,395 |
| 2020-12-22 | 3,565 | 3,570 | 3,380 | 3,440 | 31,100 | 3,440 |
| 2020-12-21 | 3,565 | 3,670 | 3,565 | 3,615 | 19,000 | 3,615 |
| 2020-12-18 | 3,705 | 3,705 | 3,580 | 3,610 | 19,200 | 3,610 |
| 2020-12-17 | 3,650 | 3,715 | 3,605 | 3,685 | 16,400 | 3,685 |
| 2020-12-16 | 3,775 | 3,775 | 3,635 | 3,660 | 30,000 | 3,660 |
| 2020-12-15 | 3,735 | 3,875 | 3,735 | 3,790 | 20,400 | 3,790 |
| 2020-12-14 | 3,785 | 3,850 | 3,710 | 3,735 | 11,900 | 3,735 |
| 2020-12-11 | 3,760 | 3,785 | 3,675 | 3,785 | 15,000 | 3,785 |
| 2020-12-10 | 3,845 | 3,845 | 3,660 | 3,700 | 23,300 | 3,700 |
| 2020-12-09 | 3,955 | 3,985 | 3,810 | 3,815 | 25,100 | 3,815 |
| 2020-12-08 | 3,780 | 3,990 | 3,760 | 3,985 | 49,500 | 3,985 |
| 2020-12-07 | 3,710 | 3,810 | 3,665 | 3,725 | 37,900 | 3,725 |
| 2020-12-04 | 3,730 | 3,780 | 3,620 | 3,710 | 30,700 | 3,710 |
| 2020-12-03 | 3,655 | 3,830 | 3,655 | 3,730 | 38,800 | 3,730 |
| 2020-12-02 | 3,750 | 3,795 | 3,650 | 3,655 | 42,200 | 3,655 |
| 2020-12-01 | 3,850 | 3,850 | 3,740 | 3,770 | 22,300 | 3,770 |
| 2020-11-30 | 3,990 | 3,990 | 3,815 | 3,825 | 39,200 | 3,825 |
| 2020-11-27 | 4,045 | 4,060 | 3,825 | 3,880 | 59,700 | 3,880 |
| 2020-11-26 | 3,710 | 4,005 | 3,710 | 3,975 | 60,400 | 3,975 |
| 2020-11-25 | 3,885 | 3,890 | 3,705 | 3,725 | 33,700 | 3,725 |
| 2020-11-24 | 3,900 | 3,900 | 3,760 | 3,845 | 43,200 | 3,845 |
| 2020-11-20 | 3,840 | 3,905 | 3,755 | 3,835 | 38,900 | 3,835 |
| 2020-11-19 | 3,680 | 3,935 | 3,560 | 3,840 | 95,300 | 3,840 |
| 2020-11-18 | 3,430 | 3,600 | 3,430 | 3,540 | 33,400 | 3,540 |
| 2020-11-17 | 3,600 | 3,600 | 3,420 | 3,430 | 34,800 | 3,430 |
| 2020-11-16 | 3,660 | 3,715 | 3,510 | 3,640 | 41,600 | 3,640 |
| 2020-11-13 | 3,730 | 3,795 | 3,700 | 3,730 | 26,600 | 3,730 |
| 2020-11-12 | 3,780 | 3,820 | 3,710 | 3,790 | 20,400 | 3,790 |
| 2020-11-11 | 3,755 | 3,850 | 3,665 | 3,820 | 23,500 | 3,820 |
| 2020-11-10 | 3,940 | 3,940 | 3,685 | 3,755 | 40,300 | 3,755 |
| 2020-11-09 | 3,955 | 4,000 | 3,860 | 3,870 | 28,300 | 3,870 |
| 2020-11-06 | 3,840 | 4,000 | 3,775 | 3,955 | 37,000 | 3,955 |
| 2020-11-05 | 3,965 | 3,965 | 3,765 | 3,840 | 35,900 | 3,840 |
| 2020-11-04 | 3,720 | 3,960 | 3,720 | 3,910 | 28,000 | 3,910 |
| 2020-11-02 | 3,785 | 3,975 | 3,700 | 3,700 | 31,400 | 3,700 |
| 2020-10-30 | 3,950 | 4,035 | 3,790 | 3,790 | 58,100 | 3,790 |
| 2020-10-29 | 3,750 | 4,060 | 3,750 | 4,035 | 165,100 | 4,035 |
| 2020-10-28 | 3,835 | 3,915 | 3,730 | 3,820 | 33,500 | 3,820 |
| 2020-10-27 | 3,715 | 3,950 | 3,695 | 3,905 | 37,700 | 3,905 |
| 2020-10-26 | 3,910 | 3,960 | 3,780 | 3,780 | 33,300 | 3,780 |
| 2020-10-23 | 4,040 | 4,040 | 3,780 | 3,965 | 51,200 | 3,965 |
| 2020-10-22 | 4,290 | 4,345 | 4,080 | 4,105 | 40,500 | 4,105 |
| 2020-10-21 | 4,295 | 4,440 | 4,295 | 4,360 | 37,100 | 4,360 |
| 2020-10-20 | 4,325 | 4,445 | 4,205 | 4,340 | 44,300 | 4,340 |
| 2020-10-19 | 4,365 | 4,525 | 4,335 | 4,355 | 47,100 | 4,355 |
| 2020-10-16 | 4,500 | 4,595 | 4,340 | 4,365 | 51,300 | 4,365 |
| 2020-10-15 | 4,365 | 4,660 | 4,300 | 4,580 | 77,500 | 4,580 |
| 2020-10-14 | 4,370 | 4,445 | 4,255 | 4,365 | 64,300 | 4,365 |
| 2020-10-13 | 4,675 | 4,695 | 4,400 | 4,455 | 77,600 | 4,455 |
| 2020-10-12 | 4,525 | 4,820 | 4,525 | 4,700 | 58,200 | 4,700 |
| 2020-10-09 | 4,785 | 4,805 | 4,630 | 4,630 | 79,400 | 4,630 |
| 2020-10-08 | 4,870 | 4,905 | 4,715 | 4,845 | 73,800 | 4,845 |
| 2020-10-07 | 4,785 | 4,910 | 4,620 | 4,800 | 100,700 | 4,800 |
| 2020-10-06 | 4,330 | 4,850 | 4,330 | 4,780 | 122,800 | 4,780 |
| 2020-10-05 | 4,285 | 4,320 | 4,065 | 4,290 | 53,100 | 4,290 |
| 2020-10-02 | 4,130 | 4,285 | 4,085 | 4,190 | 56,600 | 4,190 |
| 2020-09-30 | 3,990 | 4,240 | 3,970 | 4,060 | 78,200 | 4,060 |
| 2020-09-29 | 3,930 | 3,985 | 3,820 | 3,945 | 33,500 | 3,945 |
| 2020-09-28 | 3,985 | 3,990 | 3,790 | 3,890 | 51,000 | 3,890 |
| 2020-09-25 | 3,790 | 3,850 | 3,680 | 3,810 | 53,200 | 3,810 |
| 2020-09-24 | 3,750 | 3,835 | 3,635 | 3,720 | 80,500 | 3,720 |
| 2020-09-23 | 3,540 | 3,760 | 3,520 | 3,690 | 134,200 | 3,690 |
| 2020-09-18 | 3,170 | 3,260 | 3,160 | 3,215 | 9,100 | 3,215 |
| 2020-09-17 | 3,350 | 3,355 | 3,135 | 3,160 | 24,200 | 3,160 |
| 2020-09-16 | 3,450 | 3,450 | 3,280 | 3,350 | 21,700 | 3,350 |
| 2020-09-15 | 3,395 | 3,445 | 3,350 | 3,430 | 17,700 | 3,430 |
| 2020-09-14 | 3,330 | 3,380 | 3,310 | 3,315 | 8,600 | 3,315 |
| 2020-09-11 | 3,330 | 3,330 | 3,240 | 3,275 | 11,400 | 3,275 |
| 2020-09-10 | 3,200 | 3,345 | 3,200 | 3,260 | 24,400 | 3,260 |
| 2020-09-09 | 3,050 | 3,240 | 3,050 | 3,200 | 14,400 | 3,200 |
| 2020-09-08 | 2,911 | 3,160 | 2,911 | 3,155 | 34,300 | 3,155 |
| 2020-09-07 | 2,940 | 2,984 | 2,910 | 2,910 | 9,300 | 2,910 |
| 2020-09-04 | 2,900 | 2,983 | 2,896 | 2,940 | 14,400 | 2,940 |
| 2020-09-03 | 3,045 | 3,070 | 2,993 | 3,020 | 10,100 | 3,020 |
| 2020-09-02 | 2,930 | 3,020 | 2,930 | 3,005 | 12,500 | 3,005 |
| 2020-09-01 | 2,900 | 2,950 | 2,895 | 2,930 | 5,400 | 2,930 |
| 2020-08-31 | 2,915 | 2,929 | 2,890 | 2,906 | 6,900 | 2,906 |
| 2020-08-28 | 2,930 | 2,950 | 2,890 | 2,927 | 16,600 | 2,927 |
| 2020-08-27 | 2,982 | 2,982 | 2,929 | 2,929 | 5,300 | 2,929 |
| 2020-08-26 | 2,882 | 2,979 | 2,882 | 2,979 | 8,200 | 2,979 |
| 2020-08-25 | 2,907 | 2,925 | 2,886 | 2,895 | 6,800 | 2,895 |
| 2020-08-24 | 2,900 | 2,920 | 2,851 | 2,907 | 17,400 | 2,907 |
| 2020-08-21 | 2,900 | 2,934 | 2,888 | 2,930 | 5,700 | 2,930 |
| 2020-08-20 | 2,898 | 2,935 | 2,887 | 2,894 | 8,400 | 2,894 |
| 2020-08-19 | 2,973 | 2,973 | 2,905 | 2,919 | 7,900 | 2,919 |
| 2020-08-18 | 2,939 | 2,966 | 2,892 | 2,966 | 9,500 | 2,966 |
| 2020-08-17 | 2,992 | 2,993 | 2,900 | 2,915 | 13,600 | 2,915 |
| 2020-08-14 | 3,005 | 3,010 | 2,970 | 2,993 | 8,200 | 2,993 |
| 2020-08-13 | 3,080 | 3,095 | 2,961 | 2,984 | 14,400 | 2,984 |
| 2020-08-12 | 3,000 | 3,065 | 2,960 | 2,960 | 13,500 | 2,960 |
| 2020-08-11 | 2,982 | 3,035 | 2,966 | 3,000 | 6,900 | 3,000 |
| 2020-08-07 | 3,015 | 3,055 | 2,980 | 2,982 | 7,000 | 2,982 |
| 2020-08-06 | 3,035 | 3,080 | 2,977 | 3,000 | 8,400 | 3,000 |
| 2020-08-05 | 2,920 | 3,000 | 2,891 | 2,985 | 6,600 | 2,985 |
| 2020-08-04 | 2,878 | 2,937 | 2,871 | 2,898 | 2,400 | 2,898 |
| 2020-08-03 | 2,933 | 3,035 | 2,850 | 2,860 | 13,600 | 2,860 |
| 2020-07-31 | 2,995 | 2,995 | 2,867 | 2,903 | 12,200 | 2,903 |
| 2020-07-30 | 2,909 | 3,045 | 2,909 | 2,995 | 13,600 | 2,995 |
| 2020-07-29 | 3,105 | 3,125 | 2,860 | 2,869 | 32,000 | 2,869 |
| 2020-07-28 | 3,200 | 3,205 | 3,100 | 3,110 | 11,900 | 3,110 |
| 2020-07-27 | 3,290 | 3,290 | 3,120 | 3,150 | 22,400 | 3,150 |
| 2020-07-22 | 3,430 | 3,460 | 3,320 | 3,360 | 7,800 | 3,360 |
| 2020-07-21 | 3,360 | 3,450 | 3,325 | 3,450 | 13,200 | 3,450 |
| 2020-07-20 | 3,475 | 3,510 | 3,280 | 3,325 | 23,300 | 3,325 |
| 2020-07-17 | 3,575 | 3,575 | 3,300 | 3,405 | 29,800 | 3,405 |
| 2020-07-16 | 3,550 | 3,620 | 3,505 | 3,550 | 24,900 | 3,550 |
| 2020-07-15 | 3,520 | 3,640 | 3,455 | 3,600 | 49,500 | 3,600 |
| 2020-07-14 | 3,205 | 3,480 | 3,205 | 3,385 | 55,300 | 3,385 |
| 2020-07-13 | 3,475 | 3,700 | 3,360 | 3,375 | 146,100 | 3,375 |
| 2020-07-10 | 3,175 | 3,175 | 3,000 | 3,075 | 21,100 | 3,075 |
| 2020-07-09 | 3,280 | 3,280 | 3,150 | 3,175 | 12,200 | 3,175 |
| 2020-07-08 | 3,350 | 3,350 | 3,235 | 3,235 | 12,900 | 3,235 |
| 2020-07-07 | 3,230 | 3,425 | 3,140 | 3,290 | 37,400 | 3,290 |
| 2020-07-06 | 3,160 | 3,290 | 3,100 | 3,230 | 29,300 | 3,230 |
| 2020-07-03 | 2,918 | 3,105 | 2,918 | 3,090 | 12,100 | 3,090 |
| 2020-07-02 | 3,030 | 3,070 | 2,914 | 2,918 | 11,300 | 2,918 |
| 2020-07-01 | 2,950 | 3,180 | 2,903 | 3,030 | 14,800 | 3,030 |
| 2020-06-30 | 3,135 | 3,135 | 2,921 | 2,956 | 9,000 | 2,956 |
| 2020-06-29 | 3,105 | 3,105 | 2,955 | 3,045 | 8,300 | 3,045 |
| 2020-06-26 | 3,140 | 3,270 | 2,935 | 3,115 | 49,300 | 3,115 |
| 2020-06-25 | 2,850 | 3,145 | 2,820 | 3,100 | 38,600 | 3,100 |
| 2020-06-24 | 2,890 | 2,914 | 2,733 | 2,900 | 33,800 | 2,900 |
| 2020-06-23 | 2,651 | 2,899 | 2,605 | 2,624 | 28,800 | 2,624 |
| 2020-06-22 | 2,743 | 2,750 | 2,651 | 2,651 | 9,100 | 2,651 |
| 2020-06-19 | 2,495 | 2,790 | 2,495 | 2,750 | 27,900 | 2,750 |
| 2020-06-18 | 2,440 | 2,480 | 2,425 | 2,475 | 10,100 | 2,475 |
| 2020-06-17 | 2,377 | 2,425 | 2,376 | 2,401 | 4,600 | 2,401 |
| 2020-06-16 | 2,323 | 2,447 | 2,323 | 2,405 | 10,600 | 2,405 |
| 2020-06-15 | 2,450 | 2,450 | 2,303 | 2,317 | 9,000 | 2,317 |
| 2020-06-12 | 2,280 | 2,423 | 2,280 | 2,423 | 11,300 | 2,423 |
| 2020-06-11 | 2,655 | 2,655 | 2,420 | 2,427 | 31,900 | 2,427 |
| 2020-06-10 | 2,623 | 2,646 | 2,595 | 2,642 | 4,100 | 2,642 |
| 2020-06-09 | 2,675 | 2,685 | 2,590 | 2,623 | 6,500 | 2,623 |
| 2020-06-08 | 2,645 | 2,701 | 2,645 | 2,685 | 5,300 | 2,685 |
| 2020-06-05 | 2,726 | 2,726 | 2,630 | 2,695 | 9,000 | 2,695 |
| 2020-06-04 | 2,762 | 2,770 | 2,696 | 2,732 | 3,700 | 2,732 |
| 2020-06-03 | 2,800 | 2,813 | 2,774 | 2,777 | 3,700 | 2,777 |
| 2020-06-02 | 2,671 | 2,780 | 2,670 | 2,780 | 6,700 | 2,780 |
| 2020-06-01 | 2,700 | 2,700 | 2,653 | 2,698 | 3,300 | 2,698 |
| 2020-05-29 | 2,660 | 2,698 | 2,660 | 2,669 | 3,200 | 2,669 |
| 2020-05-28 | 2,683 | 2,735 | 2,641 | 2,688 | 8,800 | 2,688 |
| 2020-05-27 | 2,706 | 2,706 | 2,651 | 2,683 | 7,500 | 2,683 |
| 2020-05-26 | 2,681 | 2,744 | 2,633 | 2,734 | 13,500 | 2,734 |
| 2020-05-25 | 2,689 | 2,740 | 2,676 | 2,681 | 6,500 | 2,681 |
| 2020-05-22 | 2,856 | 2,878 | 2,630 | 2,662 | 16,800 | 2,662 |
| 2020-05-21 | 2,608 | 2,855 | 2,597 | 2,850 | 30,300 | 2,850 |
| 2020-05-20 | 2,520 | 2,645 | 2,478 | 2,605 | 12,500 | 2,605 |
| 2020-05-19 | 2,590 | 2,590 | 2,485 | 2,495 | 6,400 | 2,495 |
| 2020-05-18 | 2,460 | 2,547 | 2,380 | 2,503 | 11,200 | 2,503 |
| 2020-05-15 | 2,393 | 2,463 | 2,294 | 2,460 | 13,900 | 2,460 |
| 2020-05-14 | 2,385 | 2,445 | 2,248 | 2,248 | 14,600 | 2,248 |
| 2020-05-13 | 2,430 | 2,447 | 2,390 | 2,400 | 8,300 | 2,400 |
| 2020-05-12 | 2,496 | 2,512 | 2,455 | 2,455 | 10,500 | 2,455 |
| 2020-05-11 | 2,516 | 2,563 | 2,489 | 2,507 | 8,400 | 2,507 |
| 2020-05-08 | 2,524 | 2,545 | 2,436 | 2,489 | 8,300 | 2,489 |
| 2020-05-07 | 2,589 | 2,589 | 2,480 | 2,534 | 11,100 | 2,534 |
| 2020-05-01 | 2,587 | 2,591 | 2,484 | 2,589 | 12,100 | 2,589 |
| 2020-04-30 | 2,670 | 2,708 | 2,534 | 2,637 | 21,000 | 2,637 |
| 2020-04-28 | 2,463 | 2,848 | 2,442 | 2,666 | 102,300 | 2,666 |
| 2020-04-27 | 2,436 | 2,490 | 2,422 | 2,465 | 8,300 | 2,465 |
| 2020-04-24 | 2,486 | 2,486 | 2,370 | 2,434 | 12,100 | 2,434 |
| 2020-04-23 | 2,387 | 2,524 | 2,387 | 2,507 | 14,700 | 2,507 |
| 2020-04-22 | 2,361 | 2,410 | 2,294 | 2,410 | 6,100 | 2,410 |
| 2020-04-21 | 2,340 | 2,448 | 2,340 | 2,411 | 8,800 | 2,411 |
| 2020-04-20 | 2,263 | 2,425 | 2,263 | 2,410 | 10,600 | 2,410 |
| 2020-04-17 | 2,210 | 2,334 | 2,210 | 2,263 | 5,600 | 2,263 |
| 2020-04-16 | 2,220 | 2,268 | 2,164 | 2,201 | 9,000 | 2,201 |
| 2020-04-15 | 2,235 | 2,365 | 2,140 | 2,270 | 6,200 | 2,270 |
| 2020-04-14 | 2,199 | 2,296 | 2,199 | 2,247 | 7,900 | 2,247 |
| 2020-04-13 | 2,199 | 2,298 | 2,106 | 2,159 | 6,800 | 2,159 |
| 2020-04-10 | 2,229 | 2,229 | 2,107 | 2,175 | 5,600 | 2,175 |
| 2020-04-09 | 2,299 | 2,299 | 2,191 | 2,210 | 7,700 | 2,210 |
| 2020-04-08 | 2,116 | 2,279 | 2,033 | 2,254 | 11,200 | 2,254 |
| 2020-04-07 | 2,101 | 2,229 | 2,065 | 2,166 | 5,300 | 2,166 |
| 2020-04-06 | 1,950 | 2,089 | 1,950 | 2,089 | 11,700 | 2,089 |
| 2020-04-03 | 1,975 | 2,013 | 1,950 | 1,972 | 11,600 | 1,972 |
| 2020-04-02 | 1,940 | 2,018 | 1,940 | 1,970 | 8,700 | 1,970 |
| 2020-04-01 | 2,004 | 2,050 | 1,960 | 1,970 | 7,600 | 1,970 |
| 2020-03-31 | 1,940 | 2,037 | 1,900 | 2,004 | 8,100 | 2,004 |
| 2020-03-30 | 1,974 | 2,040 | 1,876 | 1,900 | 13,600 | 1,900 |
| 2020-03-27 | 1,994 | 2,140 | 1,994 | 2,024 | 4,600 | 2,024 |
| 2020-03-26 | 2,000 | 2,040 | 1,950 | 1,993 | 13,600 | 1,993 |
| 2020-03-25 | 2,105 | 2,180 | 2,021 | 2,161 | 15,400 | 2,161 |
| 2020-03-24 | 1,875 | 1,998 | 1,875 | 1,925 | 16,800 | 1,925 |
| 2020-03-23 | 1,789 | 1,949 | 1,760 | 1,855 | 19,500 | 1,855 |
| 2020-03-19 | 1,806 | 1,940 | 1,787 | 1,829 | 21,100 | 1,829 |
| 2020-03-18 | 1,786 | 1,870 | 1,765 | 1,806 | 12,000 | 1,806 |
| 2020-03-17 | 1,652 | 1,845 | 1,652 | 1,755 | 15,400 | 1,755 |
| 2020-03-16 | 1,752 | 1,870 | 1,739 | 1,739 | 14,000 | 1,739 |
| 2020-03-13 | 1,802 | 1,889 | 1,668 | 1,752 | 29,900 | 1,752 |
| 2020-03-12 | 2,098 | 2,098 | 2,000 | 2,012 | 33,400 | 2,012 |
| 2020-03-11 | 2,311 | 2,373 | 2,201 | 2,201 | 9,400 | 2,201 |
| 2020-03-10 | 2,061 | 2,396 | 2,061 | 2,353 | 22,400 | 2,353 |
| 2020-03-09 | 2,610 | 2,614 | 2,361 | 2,361 | 40,500 | 2,361 |
| 2020-03-06 | 2,790 | 2,790 | 2,750 | 2,764 | 16,400 | 2,764 |
| 2020-03-05 | 2,865 | 2,865 | 2,793 | 2,818 | 7,100 | 2,818 |
| 2020-03-04 | 2,800 | 2,846 | 2,781 | 2,806 | 11,100 | 2,806 |
| 2020-03-03 | 3,030 | 3,030 | 2,810 | 2,823 | 18,600 | 2,823 |
| 2020-03-02 | 2,833 | 3,005 | 2,790 | 2,929 | 18,100 | 2,929 |
| 2020-02-28 | 2,840 | 2,929 | 2,833 | 2,863 | 81,600 | 2,863 |
| 2020-02-27 | 3,070 | 3,075 | 2,957 | 2,959 | 21,600 | 2,959 |
| 2020-02-26 | 3,005 | 3,125 | 3,005 | 3,070 | 22,000 | 3,070 |
| 2020-02-25 | 3,005 | 3,090 | 2,989 | 3,055 | 14,400 | 3,055 |
| 2020-02-21 | 3,160 | 3,190 | 3,140 | 3,150 | 7,700 | 3,150 |
| 2020-02-20 | 3,235 | 3,245 | 3,175 | 3,190 | 12,600 | 3,190 |
| 2020-02-19 | 3,190 | 3,275 | 3,190 | 3,235 | 6,800 | 3,235 |
| 2020-02-18 | 3,165 | 3,260 | 3,120 | 3,205 | 15,500 | 3,205 |
| 2020-02-17 | 3,200 | 3,265 | 3,135 | 3,185 | 26,600 | 3,185 |
| 2020-02-14 | 3,520 | 3,625 | 3,285 | 3,285 | 60,200 | 3,285 |
| 2020-02-13 | 3,575 | 3,685 | 3,550 | 3,660 | 17,800 | 3,660 |
| 2020-02-12 | 3,650 | 3,660 | 3,580 | 3,600 | 14,100 | 3,600 |
| 2020-02-10 | 3,665 | 3,725 | 3,640 | 3,660 | 13,300 | 3,660 |
| 2020-02-07 | 3,785 | 3,785 | 3,610 | 3,720 | 22,300 | 3,720 |
| 2020-02-06 | 3,650 | 3,745 | 3,595 | 3,700 | 36,800 | 3,700 |
| 2020-02-05 | 3,625 | 3,625 | 3,510 | 3,525 | 26,800 | 3,525 |
| 2020-02-04 | 3,750 | 3,850 | 3,500 | 3,520 | 189,500 | 3,520 |
| 2020-02-03 | 3,130 | 3,190 | 3,130 | 3,190 | 9,100 | 3,190 |
| 2020-01-31 | 3,300 | 3,310 | 3,230 | 3,230 | 11,000 | 3,230 |
| 2020-01-30 | 3,480 | 3,480 | 3,170 | 3,270 | 42,100 | 3,270 |
| 2020-01-29 | 3,200 | 3,640 | 3,200 | 3,480 | 108,800 | 3,480 |
| 2020-01-28 | 3,000 | 3,290 | 3,000 | 3,190 | 40,000 | 3,190 |
| 2020-01-27 | 3,020 | 3,040 | 3,005 | 3,005 | 10,100 | 3,005 |
| 2020-01-24 | 3,060 | 3,125 | 3,040 | 3,045 | 9,100 | 3,045 |
| 2020-01-23 | 3,085 | 3,120 | 3,060 | 3,060 | 7,800 | 3,060 |
| 2020-01-22 | 3,110 | 3,115 | 3,080 | 3,085 | 4,200 | 3,085 |
| 2020-01-21 | 3,105 | 3,135 | 3,080 | 3,110 | 6,100 | 3,110 |
| 2020-01-20 | 3,155 | 3,155 | 3,105 | 3,110 | 5,800 | 3,110 |
| 2020-01-17 | 3,160 | 3,185 | 3,100 | 3,135 | 11,200 | 3,135 |
| 2020-01-16 | 3,155 | 3,215 | 3,150 | 3,150 | 5,400 | 3,150 |
| 2020-01-15 | 3,195 | 3,220 | 3,155 | 3,155 | 9,600 | 3,155 |
| 2020-01-14 | 3,200 | 3,215 | 3,180 | 3,195 | 5,600 | 3,195 |
| 2020-01-10 | 3,205 | 3,225 | 3,185 | 3,200 | 6,800 | 3,200 |
| 2020-01-09 | 3,225 | 3,330 | 3,210 | 3,245 | 6,100 | 3,245 |
| 2020-01-08 | 3,250 | 3,250 | 3,150 | 3,185 | 11,900 | 3,185 |
| 2020-01-07 | 3,115 | 3,355 | 3,115 | 3,260 | 15,900 | 3,260 |
| 2020-01-06 | 3,200 | 3,205 | 3,125 | 3,130 | 8,700 | 3,130 |
分割・併合履歴 ： なし
