3932 (株)アカツキ 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 | 4,135 | 4,180 | 4,055 | 4,135 | 99,200 | 4,135 |
| 2020-12-29 | 3,995 | 4,175 | 3,965 | 4,135 | 135,100 | 4,135 |
| 2020-12-28 | 4,065 | 4,085 | 3,925 | 3,960 | 179,300 | 3,960 |
| 2020-12-25 | 4,130 | 4,145 | 4,080 | 4,110 | 49,200 | 4,110 |
| 2020-12-24 | 4,155 | 4,165 | 4,100 | 4,140 | 69,800 | 4,140 |
| 2020-12-23 | 4,165 | 4,195 | 4,130 | 4,150 | 67,200 | 4,150 |
| 2020-12-22 | 4,300 | 4,300 | 4,090 | 4,120 | 144,100 | 4,120 |
| 2020-12-21 | 4,370 | 4,370 | 4,285 | 4,320 | 64,100 | 4,320 |
| 2020-12-18 | 4,405 | 4,440 | 4,335 | 4,345 | 109,700 | 4,345 |
| 2020-12-17 | 4,410 | 4,425 | 4,355 | 4,355 | 84,700 | 4,355 |
| 2020-12-16 | 4,430 | 4,435 | 4,300 | 4,395 | 101,700 | 4,395 |
| 2020-12-15 | 4,480 | 4,515 | 4,395 | 4,400 | 86,800 | 4,400 |
| 2020-12-14 | 4,450 | 4,475 | 4,420 | 4,430 | 53,700 | 4,430 |
| 2020-12-11 | 4,415 | 4,465 | 4,375 | 4,405 | 62,900 | 4,405 |
| 2020-12-10 | 4,405 | 4,420 | 4,365 | 4,380 | 78,900 | 4,380 |
| 2020-12-09 | 4,385 | 4,480 | 4,385 | 4,445 | 67,400 | 4,445 |
| 2020-12-08 | 4,350 | 4,430 | 4,320 | 4,420 | 70,300 | 4,420 |
| 2020-12-07 | 4,490 | 4,500 | 4,365 | 4,395 | 74,400 | 4,395 |
| 2020-12-04 | 4,500 | 4,535 | 4,375 | 4,495 | 131,800 | 4,495 |
| 2020-12-03 | 4,550 | 4,595 | 4,455 | 4,515 | 152,100 | 4,515 |
| 2020-12-02 | 4,660 | 4,660 | 4,445 | 4,565 | 198,000 | 4,565 |
| 2020-12-01 | 4,575 | 4,685 | 4,550 | 4,660 | 273,700 | 4,660 |
| 2020-11-30 | 4,490 | 4,570 | 4,465 | 4,485 | 302,400 | 4,485 |
| 2020-11-27 | 4,420 | 4,460 | 4,340 | 4,440 | 457,700 | 4,440 |
| 2020-11-26 | 4,360 | 4,395 | 4,215 | 4,350 | 850,300 | 4,350 |
| 2020-11-25 | 4,280 | 4,305 | 4,280 | 4,280 | 428,600 | 4,280 |
| 2020-11-24 | 4,990 | 5,070 | 4,930 | 4,980 | 78,600 | 4,980 |
| 2020-11-20 | 4,900 | 4,925 | 4,830 | 4,920 | 36,300 | 4,920 |
| 2020-11-19 | 4,795 | 4,940 | 4,790 | 4,910 | 96,700 | 4,910 |
| 2020-11-18 | 4,800 | 4,825 | 4,715 | 4,770 | 63,100 | 4,770 |
| 2020-11-17 | 4,775 | 4,845 | 4,720 | 4,770 | 66,700 | 4,770 |
| 2020-11-16 | 4,900 | 4,900 | 4,760 | 4,765 | 69,500 | 4,765 |
| 2020-11-13 | 4,860 | 4,900 | 4,820 | 4,870 | 69,000 | 4,870 |
| 2020-11-12 | 4,895 | 5,040 | 4,880 | 4,900 | 81,600 | 4,900 |
| 2020-11-11 | 4,960 | 4,980 | 4,840 | 4,875 | 127,400 | 4,875 |
| 2020-11-10 | 5,100 | 5,150 | 4,915 | 4,960 | 159,200 | 4,960 |
| 2020-11-09 | 5,130 | 5,190 | 5,060 | 5,150 | 152,400 | 5,150 |
| 2020-11-06 | 4,835 | 5,200 | 4,780 | 5,070 | 305,500 | 5,070 |
| 2020-11-05 | 4,840 | 4,875 | 4,605 | 4,640 | 194,400 | 4,640 |
| 2020-11-04 | 5,040 | 5,150 | 4,745 | 4,780 | 243,400 | 4,780 |
| 2020-11-02 | 4,845 | 5,340 | 4,795 | 4,970 | 528,700 | 4,970 |
| 2020-10-30 | 4,870 | 4,880 | 4,605 | 4,635 | 79,200 | 4,635 |
| 2020-10-29 | 4,710 | 4,835 | 4,675 | 4,835 | 74,200 | 4,835 |
| 2020-10-28 | 4,715 | 4,780 | 4,675 | 4,770 | 58,400 | 4,770 |
| 2020-10-27 | 4,625 | 4,740 | 4,610 | 4,740 | 57,500 | 4,740 |
| 2020-10-26 | 4,785 | 4,825 | 4,700 | 4,700 | 68,700 | 4,700 |
| 2020-10-23 | 4,605 | 4,785 | 4,600 | 4,740 | 67,800 | 4,740 |
| 2020-10-22 | 4,700 | 4,715 | 4,575 | 4,675 | 59,100 | 4,675 |
| 2020-10-21 | 4,835 | 4,860 | 4,750 | 4,750 | 32,800 | 4,750 |
| 2020-10-20 | 4,810 | 4,855 | 4,780 | 4,815 | 42,900 | 4,815 |
| 2020-10-19 | 4,890 | 4,890 | 4,820 | 4,860 | 38,100 | 4,860 |
| 2020-10-16 | 4,975 | 5,020 | 4,845 | 4,905 | 130,900 | 4,905 |
| 2020-10-15 | 4,915 | 4,985 | 4,890 | 4,910 | 93,800 | 4,910 |
| 2020-10-14 | 4,985 | 5,020 | 4,865 | 4,895 | 122,700 | 4,895 |
| 2020-10-13 | 4,995 | 5,020 | 4,960 | 4,970 | 44,700 | 4,970 |
| 2020-10-12 | 4,995 | 5,060 | 4,875 | 4,980 | 107,400 | 4,980 |
| 2020-10-09 | 4,990 | 5,070 | 4,915 | 4,995 | 96,600 | 4,995 |
| 2020-10-08 | 4,850 | 5,050 | 4,805 | 4,975 | 164,800 | 4,975 |
| 2020-10-07 | 4,760 | 4,870 | 4,690 | 4,845 | 97,600 | 4,845 |
| 2020-10-06 | 4,685 | 4,860 | 4,685 | 4,775 | 170,900 | 4,775 |
| 2020-10-05 | 4,480 | 4,630 | 4,450 | 4,580 | 98,500 | 4,580 |
| 2020-10-02 | 4,670 | 4,680 | 4,380 | 4,410 | 111,500 | 4,410 |
| 2020-09-30 | 4,615 | 4,710 | 4,595 | 4,620 | 114,300 | 4,620 |
| 2020-09-29 | 4,390 | 4,615 | 4,340 | 4,580 | 101,000 | 4,580 |
| 2020-09-28 | 4,510 | 4,510 | 4,355 | 4,430 | 92,300 | 4,430 |
| 2020-09-25 | 4,350 | 4,510 | 4,330 | 4,505 | 89,900 | 4,505 |
| 2020-09-24 | 4,470 | 4,470 | 4,305 | 4,325 | 85,000 | 4,325 |
| 2020-09-23 | 4,435 | 4,510 | 4,370 | 4,480 | 120,300 | 4,480 |
| 2020-09-18 | 4,590 | 4,590 | 4,435 | 4,450 | 87,500 | 4,450 |
| 2020-09-17 | 4,490 | 4,595 | 4,470 | 4,565 | 119,700 | 4,565 |
| 2020-09-16 | 4,340 | 4,485 | 4,250 | 4,420 | 214,700 | 4,420 |
| 2020-09-15 | 4,190 | 4,420 | 4,120 | 4,340 | 158,700 | 4,340 |
| 2020-09-14 | 4,235 | 4,280 | 4,175 | 4,210 | 63,300 | 4,210 |
| 2020-09-11 | 4,145 | 4,220 | 4,090 | 4,215 | 94,900 | 4,215 |
| 2020-09-10 | 4,210 | 4,265 | 4,080 | 4,120 | 93,300 | 4,120 |
| 2020-09-09 | 4,100 | 4,245 | 4,075 | 4,245 | 95,100 | 4,245 |
| 2020-09-08 | 4,085 | 4,215 | 4,075 | 4,210 | 107,200 | 4,210 |
| 2020-09-07 | 4,100 | 4,105 | 4,020 | 4,050 | 57,200 | 4,050 |
| 2020-09-04 | 4,100 | 4,115 | 4,040 | 4,075 | 74,500 | 4,075 |
| 2020-09-03 | 4,185 | 4,250 | 4,160 | 4,185 | 73,900 | 4,185 |
| 2020-09-02 | 4,170 | 4,280 | 4,100 | 4,155 | 117,900 | 4,155 |
| 2020-09-01 | 4,050 | 4,155 | 3,990 | 4,155 | 80,600 | 4,155 |
| 2020-08-31 | 4,085 | 4,155 | 4,055 | 4,055 | 138,900 | 4,055 |
| 2020-08-28 | 3,990 | 4,100 | 3,900 | 3,945 | 127,500 | 3,945 |
| 2020-08-27 | 4,045 | 4,050 | 3,945 | 3,980 | 97,900 | 3,980 |
| 2020-08-26 | 4,090 | 4,130 | 4,050 | 4,050 | 53,800 | 4,050 |
| 2020-08-25 | 4,110 | 4,185 | 4,075 | 4,100 | 52,800 | 4,100 |
| 2020-08-24 | 4,095 | 4,110 | 4,020 | 4,110 | 41,200 | 4,110 |
| 2020-08-21 | 4,050 | 4,115 | 4,025 | 4,095 | 46,100 | 4,095 |
| 2020-08-20 | 4,095 | 4,095 | 3,970 | 3,990 | 61,200 | 3,990 |
| 2020-08-19 | 4,145 | 4,150 | 4,080 | 4,115 | 40,200 | 4,115 |
| 2020-08-18 | 4,085 | 4,170 | 4,035 | 4,150 | 56,300 | 4,150 |
| 2020-08-17 | 4,100 | 4,100 | 4,025 | 4,085 | 60,000 | 4,085 |
| 2020-08-14 | 4,140 | 4,195 | 4,120 | 4,130 | 42,000 | 4,130 |
| 2020-08-13 | 4,170 | 4,190 | 4,120 | 4,140 | 61,700 | 4,140 |
| 2020-08-12 | 4,050 | 4,180 | 4,040 | 4,165 | 54,800 | 4,165 |
| 2020-08-11 | 4,130 | 4,130 | 4,025 | 4,080 | 78,800 | 4,080 |
| 2020-08-07 | 4,210 | 4,210 | 4,090 | 4,105 | 87,600 | 4,105 |
| 2020-08-06 | 4,170 | 4,200 | 4,070 | 4,140 | 103,800 | 4,140 |
| 2020-08-05 | 3,995 | 4,140 | 3,995 | 4,135 | 73,700 | 4,135 |
| 2020-08-04 | 4,015 | 4,195 | 4,015 | 4,065 | 125,700 | 4,065 |
| 2020-08-03 | 3,820 | 4,090 | 3,795 | 3,970 | 206,700 | 3,970 |
| 2020-07-31 | 3,780 | 3,810 | 3,680 | 3,680 | 92,100 | 3,680 |
| 2020-07-30 | 3,700 | 3,800 | 3,700 | 3,770 | 63,700 | 3,770 |
| 2020-07-29 | 3,790 | 3,790 | 3,670 | 3,695 | 75,800 | 3,695 |
| 2020-07-28 | 3,920 | 3,920 | 3,765 | 3,790 | 60,500 | 3,790 |
| 2020-07-27 | 3,850 | 3,920 | 3,835 | 3,875 | 58,500 | 3,875 |
| 2020-07-22 | 3,860 | 3,910 | 3,850 | 3,900 | 45,300 | 3,900 |
| 2020-07-21 | 3,850 | 3,905 | 3,845 | 3,890 | 75,400 | 3,890 |
| 2020-07-20 | 3,810 | 3,870 | 3,775 | 3,835 | 66,000 | 3,835 |
| 2020-07-17 | 3,755 | 3,785 | 3,710 | 3,765 | 74,900 | 3,765 |
| 2020-07-16 | 3,825 | 3,865 | 3,740 | 3,745 | 59,800 | 3,745 |
| 2020-07-15 | 3,775 | 3,870 | 3,775 | 3,835 | 79,600 | 3,835 |
| 2020-07-14 | 3,740 | 3,805 | 3,695 | 3,775 | 101,300 | 3,775 |
| 2020-07-13 | 3,820 | 3,845 | 3,730 | 3,800 | 125,900 | 3,800 |
| 2020-07-10 | 4,020 | 4,020 | 3,765 | 3,790 | 196,900 | 3,790 |
| 2020-07-09 | 4,020 | 4,165 | 3,955 | 4,060 | 102,100 | 4,060 |
| 2020-07-08 | 3,965 | 4,045 | 3,915 | 4,020 | 72,300 | 4,020 |
| 2020-07-07 | 3,910 | 3,985 | 3,855 | 3,985 | 84,600 | 3,985 |
| 2020-07-06 | 3,785 | 3,925 | 3,770 | 3,905 | 115,700 | 3,905 |
| 2020-07-03 | 3,810 | 3,820 | 3,690 | 3,740 | 97,900 | 3,740 |
| 2020-07-02 | 3,860 | 3,870 | 3,760 | 3,860 | 124,800 | 3,860 |
| 2020-07-01 | 3,870 | 3,900 | 3,780 | 3,815 | 85,800 | 3,815 |
| 2020-06-30 | 3,890 | 3,890 | 3,765 | 3,825 | 64,500 | 3,825 |
| 2020-06-29 | 3,980 | 3,985 | 3,745 | 3,780 | 154,600 | 3,780 |
| 2020-06-26 | 4,110 | 4,110 | 3,960 | 4,030 | 79,900 | 4,030 |
| 2020-06-25 | 4,095 | 4,135 | 4,040 | 4,055 | 57,600 | 4,055 |
| 2020-06-24 | 4,020 | 4,140 | 3,975 | 4,125 | 96,300 | 4,125 |
| 2020-06-23 | 4,055 | 4,100 | 3,940 | 3,995 | 67,700 | 3,995 |
| 2020-06-22 | 3,945 | 3,995 | 3,890 | 3,985 | 60,400 | 3,985 |
| 2020-06-19 | 3,955 | 3,955 | 3,870 | 3,905 | 98,700 | 3,905 |
| 2020-06-18 | 3,925 | 3,975 | 3,860 | 3,960 | 67,200 | 3,960 |
| 2020-06-17 | 3,950 | 4,005 | 3,925 | 3,950 | 64,200 | 3,950 |
| 2020-06-16 | 3,855 | 3,950 | 3,835 | 3,905 | 96,300 | 3,905 |
| 2020-06-15 | 3,955 | 4,015 | 3,785 | 3,785 | 132,300 | 3,785 |
| 2020-06-12 | 3,925 | 3,975 | 3,840 | 3,955 | 246,600 | 3,955 |
| 2020-06-11 | 4,200 | 4,225 | 4,110 | 4,165 | 116,700 | 4,165 |
| 2020-06-10 | 4,205 | 4,310 | 4,175 | 4,250 | 135,300 | 4,250 |
| 2020-06-09 | 4,340 | 4,340 | 4,215 | 4,275 | 66,700 | 4,275 |
| 2020-06-08 | 4,365 | 4,410 | 4,300 | 4,330 | 106,500 | 4,330 |
| 2020-06-05 | 4,410 | 4,410 | 4,235 | 4,295 | 144,200 | 4,295 |
| 2020-06-04 | 4,420 | 4,585 | 4,355 | 4,410 | 186,500 | 4,410 |
| 2020-06-03 | 4,305 | 4,475 | 4,275 | 4,350 | 184,000 | 4,350 |
| 2020-06-02 | 4,240 | 4,360 | 4,230 | 4,235 | 119,800 | 4,235 |
| 2020-06-01 | 4,075 | 4,225 | 4,060 | 4,190 | 110,500 | 4,190 |
| 2020-05-29 | 4,045 | 4,110 | 4,045 | 4,075 | 94,200 | 4,075 |
| 2020-05-28 | 4,220 | 4,220 | 4,030 | 4,095 | 172,200 | 4,095 |
| 2020-05-27 | 4,140 | 4,260 | 4,090 | 4,255 | 81,400 | 4,255 |
| 2020-05-26 | 4,260 | 4,260 | 4,100 | 4,165 | 142,600 | 4,165 |
| 2020-05-25 | 4,305 | 4,305 | 4,255 | 4,290 | 35,900 | 4,290 |
| 2020-05-22 | 4,210 | 4,295 | 4,190 | 4,255 | 52,400 | 4,255 |
| 2020-05-21 | 4,390 | 4,390 | 4,190 | 4,210 | 91,000 | 4,210 |
| 2020-05-20 | 4,335 | 4,385 | 4,285 | 4,370 | 68,300 | 4,370 |
| 2020-05-19 | 4,360 | 4,360 | 4,220 | 4,295 | 89,600 | 4,295 |
| 2020-05-18 | 4,150 | 4,270 | 4,110 | 4,245 | 98,700 | 4,245 |
| 2020-05-15 | 4,100 | 4,165 | 3,950 | 4,090 | 126,200 | 4,090 |
| 2020-05-14 | 4,150 | 4,230 | 4,030 | 4,050 | 184,900 | 4,050 |
| 2020-05-13 | 4,380 | 4,395 | 4,220 | 4,360 | 155,300 | 4,360 |
| 2020-05-12 | 4,340 | 4,405 | 4,285 | 4,385 | 95,500 | 4,385 |
| 2020-05-11 | 4,220 | 4,340 | 4,195 | 4,300 | 110,200 | 4,300 |
| 2020-05-08 | 4,290 | 4,325 | 4,185 | 4,225 | 96,800 | 4,225 |
| 2020-05-07 | 4,045 | 4,285 | 4,045 | 4,230 | 117,600 | 4,230 |
| 2020-05-01 | 4,050 | 4,095 | 3,985 | 4,040 | 102,900 | 4,040 |
| 2020-04-30 | 4,205 | 4,250 | 4,075 | 4,085 | 111,600 | 4,085 |
| 2020-04-28 | 4,040 | 4,100 | 3,930 | 4,065 | 113,900 | 4,065 |
| 2020-04-27 | 3,890 | 4,065 | 3,840 | 4,000 | 127,000 | 4,000 |
| 2020-04-24 | 3,815 | 3,885 | 3,780 | 3,840 | 75,000 | 3,840 |
| 2020-04-23 | 3,840 | 3,905 | 3,795 | 3,845 | 105,300 | 3,845 |
| 2020-04-22 | 3,700 | 3,735 | 3,600 | 3,700 | 114,600 | 3,700 |
| 2020-04-21 | 4,005 | 4,010 | 3,740 | 3,755 | 163,000 | 3,755 |
| 2020-04-20 | 4,000 | 4,195 | 3,985 | 4,100 | 163,400 | 4,100 |
| 2020-04-17 | 3,995 | 4,025 | 3,915 | 4,000 | 99,200 | 4,000 |
| 2020-04-16 | 3,855 | 3,970 | 3,810 | 3,930 | 118,600 | 3,930 |
| 2020-04-15 | 3,890 | 4,020 | 3,735 | 3,925 | 187,500 | 3,925 |
| 2020-04-14 | 3,730 | 3,895 | 3,655 | 3,855 | 110,400 | 3,855 |
| 2020-04-13 | 3,635 | 3,740 | 3,625 | 3,700 | 85,500 | 3,700 |
| 2020-04-10 | 3,635 | 3,700 | 3,520 | 3,680 | 94,400 | 3,680 |
| 2020-04-09 | 3,580 | 3,665 | 3,570 | 3,645 | 81,500 | 3,645 |
| 2020-04-08 | 3,545 | 3,595 | 3,440 | 3,570 | 88,800 | 3,570 |
| 2020-04-07 | 3,620 | 3,645 | 3,495 | 3,600 | 91,300 | 3,600 |
| 2020-04-06 | 3,400 | 3,535 | 3,345 | 3,520 | 84,800 | 3,520 |
| 2020-04-03 | 3,650 | 3,650 | 3,405 | 3,440 | 117,200 | 3,440 |
| 2020-04-02 | 3,560 | 3,645 | 3,505 | 3,610 | 78,100 | 3,610 |
| 2020-04-01 | 3,650 | 3,700 | 3,535 | 3,555 | 89,100 | 3,555 |
| 2020-03-31 | 3,635 | 3,780 | 3,600 | 3,615 | 131,400 | 3,615 |
| 2020-03-30 | 3,475 | 3,580 | 3,365 | 3,575 | 106,500 | 3,575 |
| 2020-03-27 | 3,555 | 3,595 | 3,365 | 3,460 | 139,100 | 3,460 |
| 2020-03-26 | 3,685 | 3,685 | 3,370 | 3,420 | 134,200 | 3,420 |
| 2020-03-25 | 3,805 | 3,810 | 3,640 | 3,735 | 129,900 | 3,735 |
| 2020-03-24 | 3,510 | 3,655 | 3,455 | 3,595 | 156,100 | 3,595 |
| 2020-03-23 | 3,185 | 3,400 | 3,135 | 3,370 | 193,800 | 3,370 |
| 2020-03-19 | 3,175 | 3,195 | 3,075 | 3,185 | 127,200 | 3,185 |
| 2020-03-18 | 3,380 | 3,395 | 3,050 | 3,055 | 271,100 | 3,055 |
| 2020-03-17 | 3,075 | 3,415 | 3,055 | 3,390 | 249,600 | 3,390 |
| 2020-03-16 | 3,350 | 3,420 | 3,185 | 3,185 | 140,400 | 3,185 |
| 2020-03-13 | 3,065 | 3,335 | 2,985 | 3,280 | 274,900 | 3,280 |
| 2020-03-12 | 3,495 | 3,635 | 3,375 | 3,415 | 268,600 | 3,415 |
| 2020-03-11 | 3,875 | 3,875 | 3,565 | 3,565 | 194,400 | 3,565 |
| 2020-03-10 | 3,710 | 3,895 | 3,565 | 3,860 | 339,100 | 3,860 |
| 2020-03-09 | 3,960 | 4,020 | 3,845 | 3,850 | 235,200 | 3,850 |
| 2020-03-06 | 4,280 | 4,310 | 4,155 | 4,170 | 128,100 | 4,170 |
| 2020-03-05 | 4,410 | 4,460 | 4,315 | 4,350 | 145,800 | 4,350 |
| 2020-03-04 | 4,205 | 4,415 | 4,205 | 4,340 | 112,000 | 4,340 |
| 2020-03-03 | 4,455 | 4,515 | 4,295 | 4,295 | 173,900 | 4,295 |
| 2020-03-02 | 4,090 | 4,490 | 4,090 | 4,315 | 325,200 | 4,315 |
| 2020-02-28 | 4,225 | 4,355 | 4,095 | 4,130 | 312,400 | 4,130 |
| 2020-02-27 | 4,685 | 4,685 | 4,415 | 4,445 | 160,700 | 4,445 |
| 2020-02-26 | 4,520 | 4,645 | 4,455 | 4,615 | 138,200 | 4,615 |
| 2020-02-25 | 4,410 | 4,560 | 4,410 | 4,530 | 174,200 | 4,530 |
| 2020-02-21 | 4,700 | 4,810 | 4,675 | 4,760 | 86,000 | 4,760 |
| 2020-02-20 | 4,800 | 4,840 | 4,700 | 4,730 | 111,100 | 4,730 |
| 2020-02-19 | 4,715 | 4,840 | 4,715 | 4,800 | 114,800 | 4,800 |
| 2020-02-18 | 4,800 | 4,800 | 4,635 | 4,645 | 80,500 | 4,645 |
| 2020-02-17 | 4,830 | 4,850 | 4,705 | 4,800 | 77,800 | 4,800 |
| 2020-02-14 | 4,765 | 4,905 | 4,750 | 4,885 | 143,600 | 4,885 |
| 2020-02-13 | 4,875 | 4,875 | 4,665 | 4,765 | 291,700 | 4,765 |
| 2020-02-12 | 5,180 | 5,250 | 4,870 | 4,895 | 351,300 | 4,895 |
| 2020-02-10 | 5,300 | 5,310 | 5,190 | 5,240 | 60,600 | 5,240 |
| 2020-02-07 | 5,370 | 5,440 | 5,270 | 5,290 | 164,800 | 5,290 |
| 2020-02-06 | 5,470 | 5,470 | 5,210 | 5,270 | 185,800 | 5,270 |
| 2020-02-05 | 5,830 | 5,870 | 5,490 | 5,500 | 206,500 | 5,500 |
| 2020-02-04 | 5,600 | 5,750 | 5,520 | 5,730 | 152,400 | 5,730 |
| 2020-02-03 | 4,990 | 5,740 | 4,990 | 5,560 | 452,200 | 5,560 |
| 2020-01-31 | 5,200 | 5,220 | 4,990 | 5,040 | 120,300 | 5,040 |
| 2020-01-30 | 5,070 | 5,160 | 5,030 | 5,130 | 129,100 | 5,130 |
| 2020-01-29 | 5,160 | 5,200 | 5,100 | 5,100 | 94,800 | 5,100 |
| 2020-01-28 | 5,170 | 5,250 | 5,170 | 5,240 | 80,000 | 5,240 |
| 2020-01-27 | 5,350 | 5,400 | 5,240 | 5,270 | 121,400 | 5,270 |
| 2020-01-24 | 5,670 | 5,700 | 5,470 | 5,510 | 102,600 | 5,510 |
| 2020-01-23 | 5,650 | 5,790 | 5,640 | 5,700 | 141,900 | 5,700 |
| 2020-01-22 | 5,640 | 5,700 | 5,630 | 5,650 | 41,500 | 5,650 |
| 2020-01-21 | 5,670 | 5,710 | 5,630 | 5,660 | 32,400 | 5,660 |
| 2020-01-20 | 5,680 | 5,700 | 5,650 | 5,670 | 35,700 | 5,670 |
| 2020-01-17 | 5,700 | 5,700 | 5,610 | 5,680 | 83,600 | 5,680 |
| 2020-01-16 | 5,830 | 5,830 | 5,660 | 5,720 | 108,900 | 5,720 |
| 2020-01-15 | 5,900 | 5,920 | 5,840 | 5,840 | 51,300 | 5,840 |
| 2020-01-14 | 5,950 | 5,950 | 5,830 | 5,900 | 65,500 | 5,900 |
| 2020-01-10 | 5,770 | 5,940 | 5,770 | 5,920 | 113,300 | 5,920 |
| 2020-01-09 | 5,740 | 5,840 | 5,720 | 5,820 | 110,200 | 5,820 |
| 2020-01-08 | 5,650 | 5,680 | 5,450 | 5,650 | 147,300 | 5,650 |
| 2020-01-07 | 5,670 | 5,770 | 5,630 | 5,660 | 107,400 | 5,660 |
| 2020-01-06 | 5,790 | 5,800 | 5,650 | 5,660 | 120,700 | 5,660 |
分割・併合履歴 ： なし