3938 LINE(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 |
|---|---|---|---|---|---|---|
| 2020-12-28 | 5,370 | 5,370 | 5,350 | 5,350 | 2,293,500 | 5,350 |
| 2020-12-25 | 5,360 | 5,370 | 5,350 | 5,350 | 288,400 | 5,350 |
| 2020-12-24 | 5,360 | 5,380 | 5,360 | 5,360 | 254,200 | 5,360 |
| 2020-12-23 | 5,370 | 5,380 | 5,360 | 5,360 | 324,400 | 5,360 |
| 2020-12-22 | 5,350 | 5,360 | 5,350 | 5,360 | 262,300 | 5,360 |
| 2020-12-21 | 5,360 | 5,360 | 5,350 | 5,350 | 153,500 | 5,350 |
| 2020-12-18 | 5,350 | 5,360 | 5,350 | 5,350 | 3,544,200 | 5,350 |
| 2020-12-17 | 5,350 | 5,360 | 5,350 | 5,360 | 490,100 | 5,360 |
| 2020-12-16 | 5,360 | 5,370 | 5,350 | 5,350 | 518,100 | 5,350 |
| 2020-12-15 | 5,370 | 5,370 | 5,360 | 5,360 | 144,600 | 5,360 |
| 2020-12-14 | 5,360 | 5,370 | 5,360 | 5,360 | 268,300 | 5,360 |
| 2020-12-11 | 5,360 | 5,370 | 5,360 | 5,360 | 320,000 | 5,360 |
| 2020-12-10 | 5,360 | 5,370 | 5,360 | 5,360 | 251,900 | 5,360 |
| 2020-12-09 | 5,370 | 5,380 | 5,360 | 5,370 | 207,500 | 5,370 |
| 2020-12-08 | 5,380 | 5,380 | 5,370 | 5,380 | 106,200 | 5,380 |
| 2020-12-07 | 5,380 | 5,390 | 5,370 | 5,370 | 220,600 | 5,370 |
| 2020-12-04 | 5,380 | 5,380 | 5,370 | 5,380 | 92,400 | 5,380 |
| 2020-12-03 | 5,370 | 5,380 | 5,370 | 5,370 | 138,200 | 5,370 |
| 2020-12-02 | 5,370 | 5,380 | 5,370 | 5,380 | 135,200 | 5,380 |
| 2020-12-01 | 5,380 | 5,380 | 5,370 | 5,370 | 95,500 | 5,370 |
| 2020-11-30 | 5,380 | 5,380 | 5,360 | 5,380 | 970,700 | 5,380 |
| 2020-11-27 | 5,380 | 5,380 | 5,370 | 5,380 | 167,300 | 5,380 |
| 2020-11-26 | 5,380 | 5,380 | 5,370 | 5,380 | 101,100 | 5,380 |
| 2020-11-25 | 5,370 | 5,380 | 5,370 | 5,370 | 122,900 | 5,370 |
| 2020-11-24 | 5,380 | 5,390 | 5,370 | 5,380 | 127,500 | 5,380 |
| 2020-11-20 | 5,370 | 5,380 | 5,360 | 5,380 | 290,500 | 5,380 |
| 2020-11-19 | 5,370 | 5,370 | 5,360 | 5,370 | 104,200 | 5,370 |
| 2020-11-18 | 5,360 | 5,370 | 5,360 | 5,370 | 70,700 | 5,370 |
| 2020-11-17 | 5,370 | 5,370 | 5,360 | 5,370 | 83,000 | 5,370 |
| 2020-11-16 | 5,380 | 5,380 | 5,360 | 5,370 | 93,100 | 5,370 |
| 2020-11-13 | 5,370 | 5,380 | 5,360 | 5,370 | 178,500 | 5,370 |
| 2020-11-12 | 5,380 | 5,380 | 5,370 | 5,370 | 122,200 | 5,370 |
| 2020-11-11 | 5,370 | 5,380 | 5,360 | 5,360 | 193,300 | 5,360 |
| 2020-11-10 | 5,370 | 5,380 | 5,360 | 5,360 | 181,100 | 5,360 |
| 2020-11-09 | 5,380 | 5,390 | 5,370 | 5,390 | 195,000 | 5,390 |
| 2020-11-06 | 5,370 | 5,390 | 5,370 | 5,390 | 207,100 | 5,390 |
| 2020-11-05 | 5,380 | 5,380 | 5,370 | 5,380 | 166,600 | 5,380 |
| 2020-11-04 | 5,370 | 5,380 | 5,360 | 5,370 | 175,600 | 5,370 |
| 2020-11-02 | 5,370 | 5,380 | 5,360 | 5,380 | 211,900 | 5,380 |
| 2020-10-30 | 5,380 | 5,390 | 5,360 | 5,370 | 232,600 | 5,370 |
| 2020-10-29 | 5,360 | 5,390 | 5,360 | 5,390 | 244,000 | 5,390 |
| 2020-10-28 | 5,370 | 5,370 | 5,360 | 5,370 | 81,100 | 5,370 |
| 2020-10-27 | 5,360 | 5,370 | 5,360 | 5,360 | 114,700 | 5,360 |
| 2020-10-26 | 5,370 | 5,370 | 5,360 | 5,360 | 116,400 | 5,360 |
| 2020-10-23 | 5,360 | 5,370 | 5,360 | 5,370 | 125,600 | 5,370 |
| 2020-10-22 | 5,370 | 5,380 | 5,360 | 5,360 | 176,700 | 5,360 |
| 2020-10-21 | 5,370 | 5,380 | 5,360 | 5,360 | 180,800 | 5,360 |
| 2020-10-20 | 5,380 | 5,380 | 5,360 | 5,360 | 222,500 | 5,360 |
| 2020-10-19 | 5,380 | 5,380 | 5,370 | 5,370 | 57,900 | 5,370 |
| 2020-10-16 | 5,380 | 5,380 | 5,370 | 5,370 | 57,600 | 5,370 |
| 2020-10-15 | 5,380 | 5,390 | 5,380 | 5,380 | 56,900 | 5,380 |
| 2020-10-14 | 5,390 | 5,400 | 5,370 | 5,390 | 182,800 | 5,390 |
| 2020-10-13 | 5,400 | 5,400 | 5,380 | 5,390 | 137,100 | 5,390 |
| 2020-10-12 | 5,400 | 5,410 | 5,390 | 5,410 | 272,200 | 5,410 |
| 2020-10-09 | 5,390 | 5,410 | 5,380 | 5,400 | 478,000 | 5,400 |
| 2020-10-08 | 5,390 | 5,390 | 5,380 | 5,390 | 150,200 | 5,390 |
| 2020-10-07 | 5,390 | 5,390 | 5,380 | 5,390 | 162,500 | 5,390 |
| 2020-10-06 | 5,390 | 5,390 | 5,380 | 5,390 | 90,700 | 5,390 |
| 2020-10-05 | 5,370 | 5,380 | 5,370 | 5,380 | 126,000 | 5,380 |
| 2020-10-02 | 5,370 | 5,380 | 5,360 | 5,380 | 425,300 | 5,380 |
| 2020-09-30 | 5,370 | 5,370 | 5,360 | 5,360 | 266,900 | 5,360 |
| 2020-09-29 | 5,370 | 5,380 | 5,360 | 5,360 | 1,087,600 | 5,360 |
| 2020-09-28 | 5,370 | 5,370 | 5,360 | 5,360 | 350,800 | 5,360 |
| 2020-09-25 | 5,370 | 5,370 | 5,360 | 5,370 | 159,900 | 5,370 |
| 2020-09-24 | 5,360 | 5,370 | 5,360 | 5,360 | 466,000 | 5,360 |
| 2020-09-23 | 5,380 | 5,380 | 5,360 | 5,360 | 1,224,400 | 5,360 |
| 2020-09-18 | 5,370 | 5,380 | 5,360 | 5,370 | 328,000 | 5,370 |
| 2020-09-17 | 5,370 | 5,380 | 5,360 | 5,370 | 233,300 | 5,370 |
| 2020-09-16 | 5,380 | 5,380 | 5,370 | 5,370 | 148,800 | 5,370 |
| 2020-09-15 | 5,370 | 5,380 | 5,370 | 5,370 | 170,200 | 5,370 |
| 2020-09-14 | 5,370 | 5,380 | 5,370 | 5,370 | 276,100 | 5,370 |
| 2020-09-11 | 5,380 | 5,380 | 5,370 | 5,380 | 203,300 | 5,380 |
| 2020-09-10 | 5,390 | 5,390 | 5,380 | 5,380 | 350,700 | 5,380 |
| 2020-09-09 | 5,380 | 5,390 | 5,380 | 5,380 | 283,200 | 5,380 |
| 2020-09-08 | 5,410 | 5,410 | 5,390 | 5,390 | 544,100 | 5,390 |
| 2020-09-07 | 5,410 | 5,410 | 5,400 | 5,410 | 448,000 | 5,410 |
| 2020-09-04 | 5,410 | 5,410 | 5,400 | 5,410 | 454,300 | 5,410 |
| 2020-09-03 | 5,410 | 5,410 | 5,400 | 5,400 | 500,100 | 5,400 |
| 2020-09-02 | 5,410 | 5,420 | 5,400 | 5,400 | 297,900 | 5,400 |
| 2020-09-01 | 5,400 | 5,420 | 5,400 | 5,400 | 489,300 | 5,400 |
| 2020-08-31 | 5,400 | 5,410 | 5,400 | 5,400 | 363,500 | 5,400 |
| 2020-08-28 | 5,410 | 5,420 | 5,400 | 5,400 | 376,200 | 5,400 |
| 2020-08-27 | 5,450 | 5,450 | 5,400 | 5,420 | 352,600 | 5,420 |
| 2020-08-26 | 5,460 | 5,470 | 5,450 | 5,460 | 611,900 | 5,460 |
| 2020-08-25 | 5,440 | 5,460 | 5,430 | 5,460 | 560,700 | 5,460 |
| 2020-08-24 | 5,440 | 5,440 | 5,430 | 5,430 | 398,100 | 5,430 |
| 2020-08-21 | 5,440 | 5,450 | 5,430 | 5,430 | 395,800 | 5,430 |
| 2020-08-20 | 5,420 | 5,430 | 5,420 | 5,420 | 650,500 | 5,420 |
| 2020-08-19 | 5,420 | 5,450 | 5,410 | 5,420 | 527,000 | 5,420 |
| 2020-08-18 | 5,410 | 5,430 | 5,400 | 5,400 | 529,800 | 5,400 |
| 2020-08-17 | 5,390 | 5,410 | 5,380 | 5,390 | 489,200 | 5,390 |
| 2020-08-14 | 5,410 | 5,420 | 5,410 | 5,410 | 619,600 | 5,410 |
| 2020-08-13 | 5,420 | 5,420 | 5,410 | 5,410 | 543,600 | 5,410 |
| 2020-08-12 | 5,400 | 5,430 | 5,400 | 5,420 | 437,400 | 5,420 |
| 2020-08-11 | 5,390 | 5,420 | 5,390 | 5,410 | 308,600 | 5,410 |
| 2020-08-07 | 5,390 | 5,400 | 5,380 | 5,390 | 403,300 | 5,390 |
| 2020-08-06 | 5,390 | 5,390 | 5,380 | 5,380 | 222,000 | 5,380 |
| 2020-08-05 | 5,390 | 5,400 | 5,380 | 5,380 | 383,500 | 5,380 |
| 2020-08-04 | 5,390 | 5,420 | 5,380 | 5,390 | 451,900 | 5,390 |
| 2020-08-03 | 5,580 | 5,670 | 5,540 | 5,650 | 548,000 | 5,650 |
| 2020-07-31 | 5,620 | 5,620 | 5,560 | 5,590 | 408,000 | 5,590 |
| 2020-07-30 | 5,600 | 5,640 | 5,580 | 5,610 | 1,370,600 | 5,610 |
| 2020-07-29 | 5,590 | 5,640 | 5,560 | 5,560 | 284,200 | 5,560 |
| 2020-07-28 | 5,570 | 5,590 | 5,560 | 5,580 | 229,800 | 5,580 |
| 2020-07-27 | 5,530 | 5,560 | 5,520 | 5,550 | 322,000 | 5,550 |
| 2020-07-22 | 5,540 | 5,550 | 5,520 | 5,530 | 195,500 | 5,530 |
| 2020-07-21 | 5,500 | 5,550 | 5,480 | 5,510 | 263,100 | 5,510 |
| 2020-07-20 | 5,500 | 5,550 | 5,490 | 5,510 | 135,400 | 5,510 |
| 2020-07-17 | 5,510 | 5,550 | 5,490 | 5,520 | 112,700 | 5,520 |
| 2020-07-16 | 5,540 | 5,550 | 5,480 | 5,490 | 333,800 | 5,490 |
| 2020-07-15 | 5,520 | 5,590 | 5,510 | 5,580 | 222,100 | 5,580 |
| 2020-07-14 | 5,540 | 5,580 | 5,530 | 5,550 | 192,500 | 5,550 |
| 2020-07-13 | 5,550 | 5,570 | 5,500 | 5,560 | 294,000 | 5,560 |
| 2020-07-10 | 5,550 | 5,580 | 5,500 | 5,500 | 208,000 | 5,500 |
| 2020-07-09 | 5,550 | 5,580 | 5,510 | 5,530 | 232,300 | 5,530 |
| 2020-07-08 | 5,560 | 5,560 | 5,450 | 5,480 | 352,200 | 5,480 |
| 2020-07-07 | 5,580 | 5,610 | 5,550 | 5,580 | 392,400 | 5,580 |
| 2020-07-06 | 5,570 | 5,670 | 5,570 | 5,590 | 368,500 | 5,590 |
| 2020-07-03 | 5,490 | 5,600 | 5,480 | 5,570 | 330,600 | 5,570 |
| 2020-07-02 | 5,430 | 5,480 | 5,420 | 5,470 | 656,600 | 5,470 |
| 2020-07-01 | 5,410 | 5,430 | 5,390 | 5,420 | 478,000 | 5,420 |
| 2020-06-30 | 5,430 | 5,430 | 5,400 | 5,420 | 568,800 | 5,420 |
| 2020-06-29 | 5,410 | 5,430 | 5,410 | 5,420 | 191,100 | 5,420 |
| 2020-06-26 | 5,390 | 5,440 | 5,390 | 5,430 | 347,100 | 5,430 |
| 2020-06-25 | 5,390 | 5,400 | 5,380 | 5,390 | 264,900 | 5,390 |
| 2020-06-24 | 5,380 | 5,390 | 5,370 | 5,390 | 622,400 | 5,390 |
| 2020-06-23 | 5,370 | 5,380 | 5,360 | 5,370 | 703,100 | 5,370 |
| 2020-06-22 | 5,360 | 5,370 | 5,350 | 5,370 | 382,900 | 5,370 |
| 2020-06-19 | 5,360 | 5,370 | 5,350 | 5,370 | 636,900 | 5,370 |
| 2020-06-18 | 5,360 | 5,370 | 5,350 | 5,370 | 242,500 | 5,370 |
| 2020-06-17 | 5,360 | 5,360 | 5,350 | 5,360 | 143,200 | 5,360 |
| 2020-06-16 | 5,360 | 5,360 | 5,350 | 5,360 | 240,400 | 5,360 |
| 2020-06-15 | 5,350 | 5,360 | 5,350 | 5,350 | 183,700 | 5,350 |
| 2020-06-12 | 5,360 | 5,360 | 5,350 | 5,360 | 285,200 | 5,360 |
| 2020-06-11 | 5,360 | 5,360 | 5,350 | 5,360 | 154,700 | 5,360 |
| 2020-06-10 | 5,360 | 5,360 | 5,350 | 5,360 | 119,600 | 5,360 |
| 2020-06-09 | 5,350 | 5,370 | 5,350 | 5,360 | 506,700 | 5,360 |
| 2020-06-08 | 5,360 | 5,360 | 5,350 | 5,360 | 106,200 | 5,360 |
| 2020-06-05 | 5,360 | 5,370 | 5,350 | 5,350 | 176,900 | 5,350 |
| 2020-06-04 | 5,370 | 5,370 | 5,360 | 5,370 | 142,400 | 5,370 |
| 2020-06-03 | 5,370 | 5,370 | 5,350 | 5,360 | 157,900 | 5,360 |
| 2020-06-02 | 5,360 | 5,370 | 5,350 | 5,370 | 205,300 | 5,370 |
| 2020-06-01 | 5,360 | 5,370 | 5,340 | 5,350 | 314,300 | 5,350 |
| 2020-05-29 | 5,360 | 5,390 | 5,330 | 5,390 | 1,755,000 | 5,390 |
| 2020-05-28 | 5,350 | 5,360 | 5,350 | 5,360 | 221,600 | 5,360 |
| 2020-05-27 | 5,360 | 5,360 | 5,350 | 5,350 | 176,400 | 5,350 |
| 2020-05-26 | 5,370 | 5,370 | 5,350 | 5,350 | 198,400 | 5,350 |
| 2020-05-25 | 5,360 | 5,370 | 5,360 | 5,360 | 184,800 | 5,360 |
| 2020-05-22 | 5,350 | 5,360 | 5,350 | 5,360 | 188,400 | 5,360 |
| 2020-05-21 | 5,350 | 5,360 | 5,340 | 5,350 | 401,500 | 5,350 |
| 2020-05-20 | 5,340 | 5,340 | 5,330 | 5,340 | 179,100 | 5,340 |
| 2020-05-19 | 5,330 | 5,340 | 5,320 | 5,330 | 323,000 | 5,330 |
| 2020-05-18 | 5,320 | 5,330 | 5,320 | 5,330 | 229,300 | 5,330 |
| 2020-05-15 | 5,330 | 5,330 | 5,320 | 5,330 | 451,900 | 5,330 |
| 2020-05-14 | 5,340 | 5,340 | 5,320 | 5,320 | 293,700 | 5,320 |
| 2020-05-13 | 5,330 | 5,340 | 5,320 | 5,340 | 257,500 | 5,340 |
| 2020-05-12 | 5,320 | 5,350 | 5,310 | 5,340 | 257,600 | 5,340 |
| 2020-05-11 | 5,300 | 5,310 | 5,300 | 5,310 | 236,400 | 5,310 |
| 2020-05-08 | 5,290 | 5,310 | 5,290 | 5,300 | 226,600 | 5,300 |
| 2020-05-07 | 5,270 | 5,290 | 5,270 | 5,290 | 278,200 | 5,290 |
| 2020-05-01 | 5,270 | 5,280 | 5,270 | 5,280 | 158,600 | 5,280 |
| 2020-04-30 | 5,300 | 5,300 | 5,270 | 5,270 | 338,000 | 5,270 |
| 2020-04-28 | 5,280 | 5,290 | 5,270 | 5,290 | 214,200 | 5,290 |
| 2020-04-27 | 5,270 | 5,290 | 5,270 | 5,280 | 188,700 | 5,280 |
| 2020-04-24 | 5,270 | 5,270 | 5,260 | 5,270 | 150,200 | 5,270 |
| 2020-04-23 | 5,260 | 5,270 | 5,250 | 5,250 | 145,700 | 5,250 |
| 2020-04-22 | 5,240 | 5,270 | 5,230 | 5,250 | 164,100 | 5,250 |
| 2020-04-21 | 5,250 | 5,280 | 5,250 | 5,250 | 201,400 | 5,250 |
| 2020-04-20 | 5,260 | 5,270 | 5,230 | 5,240 | 163,600 | 5,240 |
| 2020-04-17 | 5,270 | 5,270 | 5,250 | 5,270 | 185,400 | 5,270 |
| 2020-04-16 | 5,230 | 5,270 | 5,230 | 5,260 | 244,000 | 5,260 |
| 2020-04-15 | 5,220 | 5,260 | 5,210 | 5,240 | 390,800 | 5,240 |
| 2020-04-14 | 5,240 | 5,250 | 5,190 | 5,200 | 524,300 | 5,200 |
| 2020-04-13 | 5,240 | 5,260 | 5,230 | 5,240 | 188,700 | 5,240 |
| 2020-04-10 | 5,240 | 5,270 | 5,210 | 5,260 | 268,100 | 5,260 |
| 2020-04-09 | 5,280 | 5,290 | 5,240 | 5,260 | 275,900 | 5,260 |
| 2020-04-08 | 5,250 | 5,270 | 5,220 | 5,270 | 411,100 | 5,270 |
| 2020-04-07 | 5,200 | 5,260 | 5,200 | 5,250 | 463,900 | 5,250 |
| 2020-04-06 | 5,160 | 5,230 | 5,160 | 5,200 | 348,100 | 5,200 |
| 2020-04-03 | 5,170 | 5,220 | 5,150 | 5,160 | 349,200 | 5,160 |
| 2020-04-02 | 5,140 | 5,200 | 5,130 | 5,180 | 511,100 | 5,180 |
| 2020-04-01 | 5,190 | 5,210 | 5,170 | 5,180 | 311,700 | 5,180 |
| 2020-03-31 | 5,220 | 5,280 | 5,170 | 5,210 | 642,600 | 5,210 |
| 2020-03-30 | 5,100 | 5,240 | 5,100 | 5,220 | 510,000 | 5,220 |
| 2020-03-27 | 5,100 | 5,210 | 5,090 | 5,190 | 1,188,800 | 5,190 |
| 2020-03-26 | 5,050 | 5,110 | 4,995 | 5,080 | 1,017,900 | 5,080 |
| 2020-03-25 | 5,100 | 5,140 | 5,060 | 5,070 | 971,800 | 5,070 |
| 2020-03-24 | 5,100 | 5,100 | 5,050 | 5,070 | 645,900 | 5,070 |
| 2020-03-23 | 4,930 | 5,030 | 4,930 | 5,010 | 743,400 | 5,010 |
| 2020-03-19 | 5,040 | 5,090 | 4,910 | 4,980 | 894,900 | 4,980 |
| 2020-03-18 | 5,100 | 5,170 | 4,965 | 5,040 | 1,447,400 | 5,040 |
| 2020-03-17 | 4,900 | 5,220 | 4,900 | 5,030 | 1,452,800 | 5,030 |
| 2020-03-16 | 5,050 | 5,080 | 4,945 | 5,010 | 1,442,200 | 5,010 |
| 2020-03-13 | 5,080 | 5,120 | 4,670 | 5,050 | 1,622,200 | 5,050 |
| 2020-03-12 | 5,290 | 5,320 | 5,190 | 5,190 | 845,400 | 5,190 |
| 2020-03-11 | 5,280 | 5,320 | 5,270 | 5,310 | 288,300 | 5,310 |
| 2020-03-10 | 5,260 | 5,300 | 5,250 | 5,270 | 382,000 | 5,270 |
| 2020-03-09 | 5,320 | 5,330 | 5,270 | 5,290 | 850,300 | 5,290 |
| 2020-03-06 | 5,330 | 5,340 | 5,320 | 5,330 | 190,100 | 5,330 |
| 2020-03-05 | 5,340 | 5,350 | 5,330 | 5,340 | 211,000 | 5,340 |
| 2020-03-04 | 5,320 | 5,340 | 5,320 | 5,330 | 354,500 | 5,330 |
| 2020-03-03 | 5,330 | 5,340 | 5,310 | 5,320 | 440,700 | 5,320 |
| 2020-03-02 | 5,310 | 5,330 | 5,310 | 5,310 | 302,800 | 5,310 |
| 2020-02-28 | 5,360 | 5,370 | 5,310 | 5,310 | 995,700 | 5,310 |
| 2020-02-27 | 5,350 | 5,370 | 5,350 | 5,370 | 306,800 | 5,370 |
| 2020-02-26 | 5,350 | 5,360 | 5,350 | 5,350 | 107,500 | 5,350 |
| 2020-02-25 | 5,360 | 5,370 | 5,350 | 5,350 | 280,200 | 5,350 |
| 2020-02-21 | 5,370 | 5,380 | 5,370 | 5,370 | 117,200 | 5,370 |
| 2020-02-20 | 5,370 | 5,370 | 5,360 | 5,370 | 173,200 | 5,370 |
| 2020-02-19 | 5,370 | 5,370 | 5,360 | 5,370 | 84,500 | 5,370 |
| 2020-02-18 | 5,370 | 5,380 | 5,360 | 5,370 | 258,800 | 5,370 |
| 2020-02-17 | 5,370 | 5,380 | 5,370 | 5,370 | 154,200 | 5,370 |
| 2020-02-14 | 5,370 | 5,380 | 5,370 | 5,370 | 109,700 | 5,370 |
| 2020-02-13 | 5,380 | 5,380 | 5,370 | 5,380 | 125,600 | 5,380 |
| 2020-02-12 | 5,380 | 5,380 | 5,370 | 5,370 | 138,000 | 5,370 |
| 2020-02-10 | 5,370 | 5,380 | 5,370 | 5,370 | 153,100 | 5,370 |
| 2020-02-07 | 5,380 | 5,380 | 5,370 | 5,380 | 156,100 | 5,380 |
| 2020-02-06 | 5,370 | 5,380 | 5,370 | 5,380 | 210,800 | 5,380 |
| 2020-02-05 | 5,380 | 5,380 | 5,370 | 5,380 | 202,300 | 5,380 |
| 2020-02-04 | 5,370 | 5,370 | 5,360 | 5,370 | 185,600 | 5,370 |
| 2020-02-03 | 5,360 | 5,370 | 5,360 | 5,360 | 389,900 | 5,360 |
| 2020-01-31 | 5,360 | 5,370 | 5,360 | 5,360 | 299,800 | 5,360 |
| 2020-01-30 | 5,370 | 5,380 | 5,370 | 5,370 | 260,000 | 5,370 |
| 2020-01-29 | 5,370 | 5,380 | 5,360 | 5,380 | 210,800 | 5,380 |
| 2020-01-28 | 5,370 | 5,370 | 5,360 | 5,360 | 350,200 | 5,360 |
| 2020-01-27 | 5,360 | 5,370 | 5,360 | 5,360 | 419,800 | 5,360 |
| 2020-01-24 | 5,370 | 5,370 | 5,360 | 5,360 | 243,100 | 5,360 |
| 2020-01-23 | 5,360 | 5,370 | 5,360 | 5,360 | 129,200 | 5,360 |
| 2020-01-22 | 5,370 | 5,380 | 5,360 | 5,360 | 481,200 | 5,360 |
| 2020-01-21 | 5,380 | 5,380 | 5,370 | 5,370 | 235,600 | 5,370 |
| 2020-01-20 | 5,380 | 5,380 | 5,370 | 5,370 | 254,200 | 5,370 |
| 2020-01-17 | 5,390 | 5,410 | 5,370 | 5,370 | 295,800 | 5,370 |
| 2020-01-16 | 5,380 | 5,390 | 5,370 | 5,380 | 236,500 | 5,380 |
| 2020-01-15 | 5,380 | 5,390 | 5,370 | 5,370 | 155,000 | 5,370 |
| 2020-01-14 | 5,380 | 5,390 | 5,370 | 5,390 | 356,700 | 5,390 |
| 2020-01-10 | 5,380 | 5,390 | 5,370 | 5,380 | 672,400 | 5,380 |
| 2020-01-09 | 5,370 | 5,400 | 5,360 | 5,370 | 516,800 | 5,370 |
| 2020-01-08 | 5,380 | 5,400 | 5,360 | 5,360 | 482,400 | 5,360 |
| 2020-01-07 | 5,360 | 5,390 | 5,360 | 5,380 | 517,100 | 5,380 |
| 2020-01-06 | 5,350 | 5,370 | 5,350 | 5,350 | 652,000 | 5,350 |
分割・併合履歴 ： なし
