3960 (株)バリューデザイン 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 | 3,240 | 3,250 | 3,220 | 3,250 | 1,500 | 3,250 |
| 2020-12-29 | 3,230 | 3,275 | 3,220 | 3,265 | 9,500 | 3,265 |
| 2020-12-28 | 3,215 | 3,230 | 3,200 | 3,200 | 4,600 | 3,200 |
| 2020-12-25 | 3,185 | 3,240 | 3,185 | 3,215 | 5,300 | 3,215 |
| 2020-12-24 | 3,185 | 3,235 | 3,185 | 3,215 | 3,300 | 3,215 |
| 2020-12-23 | 3,170 | 3,235 | 3,125 | 3,195 | 34,400 | 3,195 |
| 2020-12-22 | 3,120 | 3,130 | 3,030 | 3,115 | 31,200 | 3,115 |
| 2020-12-21 | 3,180 | 3,180 | 3,115 | 3,115 | 7,100 | 3,115 |
| 2020-12-18 | 3,195 | 3,200 | 3,190 | 3,190 | 2,000 | 3,190 |
| 2020-12-17 | 3,210 | 3,220 | 3,195 | 3,195 | 12,100 | 3,195 |
| 2020-12-16 | 3,200 | 3,205 | 3,195 | 3,195 | 2,100 | 3,195 |
| 2020-12-15 | 3,195 | 3,225 | 3,195 | 3,200 | 2,000 | 3,200 |
| 2020-12-14 | 3,195 | 3,240 | 3,185 | 3,205 | 6,600 | 3,205 |
| 2020-12-11 | 3,180 | 3,225 | 3,155 | 3,205 | 6,000 | 3,205 |
| 2020-12-10 | 3,165 | 3,170 | 3,140 | 3,150 | 4,800 | 3,150 |
| 2020-12-09 | 3,225 | 3,245 | 3,190 | 3,195 | 5,800 | 3,195 |
| 2020-12-08 | 3,160 | 3,235 | 3,160 | 3,220 | 4,500 | 3,220 |
| 2020-12-07 | 3,145 | 3,185 | 3,100 | 3,175 | 11,300 | 3,175 |
| 2020-12-04 | 3,130 | 3,150 | 3,125 | 3,145 | 3,900 | 3,145 |
| 2020-12-03 | 3,125 | 3,165 | 3,110 | 3,140 | 7,700 | 3,140 |
| 2020-12-02 | 3,165 | 3,165 | 3,095 | 3,125 | 7,600 | 3,125 |
| 2020-12-01 | 3,135 | 3,180 | 3,095 | 3,165 | 8,100 | 3,165 |
| 2020-11-30 | 3,105 | 3,135 | 3,095 | 3,120 | 6,400 | 3,120 |
| 2020-11-27 | 3,100 | 3,125 | 3,065 | 3,105 | 9,300 | 3,105 |
| 2020-11-26 | 3,085 | 3,100 | 3,075 | 3,080 | 4,700 | 3,080 |
| 2020-11-25 | 3,125 | 3,125 | 3,075 | 3,090 | 5,200 | 3,090 |
| 2020-11-24 | 3,060 | 3,100 | 3,060 | 3,090 | 8,800 | 3,090 |
| 2020-11-20 | 3,075 | 3,095 | 3,050 | 3,060 | 10,000 | 3,060 |
| 2020-11-19 | 3,095 | 3,095 | 3,065 | 3,075 | 4,400 | 3,075 |
| 2020-11-18 | 3,070 | 3,095 | 3,060 | 3,060 | 3,800 | 3,060 |
| 2020-11-17 | 3,055 | 3,100 | 3,040 | 3,060 | 10,300 | 3,060 |
| 2020-11-16 | 3,125 | 3,125 | 3,060 | 3,060 | 5,600 | 3,060 |
| 2020-11-13 | 3,025 | 3,095 | 3,025 | 3,080 | 16,500 | 3,080 |
| 2020-11-12 | 3,150 | 3,150 | 3,045 | 3,110 | 13,400 | 3,110 |
| 2020-11-11 | 3,135 | 3,135 | 3,085 | 3,130 | 9,800 | 3,130 |
| 2020-11-10 | 3,150 | 3,150 | 3,055 | 3,075 | 6,100 | 3,075 |
| 2020-11-09 | 3,140 | 3,180 | 3,100 | 3,155 | 6,700 | 3,155 |
| 2020-11-06 | 3,070 | 3,090 | 3,045 | 3,080 | 4,700 | 3,080 |
| 2020-11-05 | 3,100 | 3,105 | 3,045 | 3,085 | 16,200 | 3,085 |
| 2020-11-04 | 3,065 | 3,090 | 3,045 | 3,045 | 3,500 | 3,045 |
| 2020-11-02 | 3,060 | 3,085 | 3,025 | 3,045 | 17,200 | 3,045 |
| 2020-10-30 | 3,055 | 3,060 | 2,983 | 3,000 | 23,200 | 3,000 |
| 2020-10-29 | 3,020 | 3,055 | 3,020 | 3,030 | 3,000 | 3,030 |
| 2020-10-28 | 3,040 | 3,070 | 3,035 | 3,055 | 2,000 | 3,055 |
| 2020-10-27 | 3,030 | 3,085 | 3,015 | 3,045 | 5,400 | 3,045 |
| 2020-10-26 | 3,075 | 3,090 | 3,040 | 3,050 | 7,600 | 3,050 |
| 2020-10-23 | 3,035 | 3,070 | 3,025 | 3,055 | 8,200 | 3,055 |
| 2020-10-22 | 3,120 | 3,130 | 3,030 | 3,035 | 18,300 | 3,035 |
| 2020-10-21 | 3,130 | 3,130 | 3,060 | 3,075 | 4,200 | 3,075 |
| 2020-10-20 | 3,060 | 3,130 | 3,060 | 3,115 | 8,900 | 3,115 |
| 2020-10-19 | 3,025 | 3,100 | 3,025 | 3,070 | 11,300 | 3,070 |
| 2020-10-16 | 3,065 | 3,100 | 3,000 | 3,020 | 27,400 | 3,020 |
| 2020-10-15 | 3,050 | 3,070 | 3,025 | 3,060 | 6,400 | 3,060 |
| 2020-10-14 | 3,060 | 3,070 | 3,050 | 3,060 | 6,800 | 3,060 |
| 2020-10-13 | 3,115 | 3,125 | 3,075 | 3,085 | 4,300 | 3,085 |
| 2020-10-12 | 3,075 | 3,105 | 3,055 | 3,095 | 7,800 | 3,095 |
| 2020-10-09 | 3,085 | 3,100 | 3,030 | 3,075 | 11,300 | 3,075 |
| 2020-10-08 | 3,135 | 3,135 | 3,055 | 3,085 | 11,500 | 3,085 |
| 2020-10-07 | 3,075 | 3,145 | 3,075 | 3,110 | 5,600 | 3,110 |
| 2020-10-06 | 3,090 | 3,120 | 3,070 | 3,100 | 13,400 | 3,100 |
| 2020-10-05 | 3,060 | 3,100 | 3,030 | 3,075 | 16,100 | 3,075 |
| 2020-10-02 | 3,135 | 3,145 | 3,010 | 3,060 | 30,600 | 3,060 |
| 2020-09-30 | 3,270 | 3,270 | 3,130 | 3,160 | 17,600 | 3,160 |
| 2020-09-29 | 3,255 | 3,380 | 3,250 | 3,270 | 25,200 | 3,270 |
| 2020-09-28 | 3,185 | 3,310 | 3,130 | 3,310 | 43,200 | 3,310 |
| 2020-09-25 | 3,150 | 3,505 | 3,090 | 3,150 | 114,200 | 3,150 |
| 2020-09-24 | 3,155 | 3,155 | 3,050 | 3,070 | 9,500 | 3,070 |
| 2020-09-23 | 3,065 | 3,170 | 3,055 | 3,165 | 17,400 | 3,165 |
| 2020-09-18 | 3,070 | 3,085 | 3,040 | 3,065 | 5,800 | 3,065 |
| 2020-09-17 | 3,065 | 3,070 | 3,025 | 3,055 | 5,600 | 3,055 |
| 2020-09-16 | 3,065 | 3,065 | 3,035 | 3,040 | 4,300 | 3,040 |
| 2020-09-15 | 3,040 | 3,070 | 3,025 | 3,035 | 6,900 | 3,035 |
| 2020-09-14 | 3,065 | 3,085 | 3,035 | 3,035 | 8,100 | 3,035 |
| 2020-09-11 | 3,140 | 3,140 | 3,050 | 3,065 | 7,400 | 3,065 |
| 2020-09-10 | 3,070 | 3,105 | 3,020 | 3,080 | 43,500 | 3,080 |
| 2020-09-09 | 3,015 | 3,090 | 3,010 | 3,045 | 14,500 | 3,045 |
| 2020-09-08 | 3,015 | 3,085 | 2,967 | 3,075 | 20,700 | 3,075 |
| 2020-09-07 | 3,090 | 3,135 | 3,005 | 3,005 | 21,100 | 3,005 |
| 2020-09-04 | 3,045 | 3,130 | 3,045 | 3,085 | 29,200 | 3,085 |
| 2020-09-03 | 3,075 | 3,425 | 3,005 | 3,185 | 118,700 | 3,185 |
| 2020-09-02 | 3,055 | 3,070 | 3,020 | 3,040 | 4,700 | 3,040 |
| 2020-09-01 | 3,075 | 3,095 | 3,050 | 3,065 | 7,200 | 3,065 |
| 2020-08-31 | 3,075 | 3,145 | 3,045 | 3,080 | 10,200 | 3,080 |
| 2020-08-28 | 3,105 | 3,155 | 3,020 | 3,050 | 21,600 | 3,050 |
| 2020-08-27 | 3,160 | 3,170 | 3,060 | 3,060 | 24,700 | 3,060 |
| 2020-08-26 | 3,105 | 3,390 | 3,045 | 3,160 | 144,000 | 3,160 |
| 2020-08-25 | 3,110 | 3,400 | 3,010 | 3,040 | 103,400 | 3,040 |
| 2020-08-24 | 3,120 | 3,180 | 3,080 | 3,090 | 5,500 | 3,090 |
| 2020-08-21 | 3,060 | 3,215 | 2,997 | 3,190 | 37,800 | 3,190 |
| 2020-08-20 | 3,120 | 3,120 | 2,985 | 3,030 | 23,800 | 3,030 |
| 2020-08-19 | 2,880 | 3,085 | 2,871 | 3,045 | 76,000 | 3,045 |
| 2020-08-18 | 3,230 | 3,235 | 3,160 | 3,210 | 11,100 | 3,210 |
| 2020-08-17 | 3,360 | 3,370 | 3,030 | 3,230 | 67,400 | 3,230 |
| 2020-08-14 | 3,780 | 3,915 | 3,605 | 3,630 | 43,900 | 3,630 |
| 2020-08-13 | 3,460 | 3,625 | 3,460 | 3,570 | 11,200 | 3,570 |
| 2020-08-12 | 3,410 | 3,450 | 3,390 | 3,420 | 3,400 | 3,420 |
| 2020-08-11 | 3,575 | 3,575 | 3,300 | 3,405 | 14,700 | 3,405 |
| 2020-08-07 | 3,570 | 3,640 | 3,370 | 3,475 | 14,700 | 3,475 |
| 2020-08-06 | 3,740 | 3,740 | 3,535 | 3,565 | 9,100 | 3,565 |
| 2020-08-05 | 3,655 | 3,765 | 3,655 | 3,695 | 4,700 | 3,695 |
| 2020-08-04 | 3,745 | 3,750 | 3,555 | 3,655 | 4,700 | 3,655 |
| 2020-08-03 | 3,630 | 3,675 | 3,555 | 3,605 | 8,800 | 3,605 |
| 2020-07-31 | 3,800 | 3,800 | 3,365 | 3,525 | 20,600 | 3,525 |
| 2020-07-30 | 3,955 | 4,020 | 3,790 | 3,825 | 16,900 | 3,825 |
| 2020-07-29 | 3,935 | 4,125 | 3,610 | 3,920 | 83,800 | 3,920 |
| 2020-07-28 | 3,085 | 3,730 | 3,040 | 3,730 | 63,500 | 3,730 |
| 2020-07-27 | 3,150 | 3,150 | 3,010 | 3,030 | 9,200 | 3,030 |
| 2020-07-22 | 3,160 | 3,200 | 3,150 | 3,195 | 2,300 | 3,195 |
| 2020-07-21 | 3,155 | 3,245 | 3,155 | 3,230 | 1,400 | 3,230 |
| 2020-07-20 | 3,150 | 3,170 | 3,085 | 3,155 | 2,000 | 3,155 |
| 2020-07-17 | 3,220 | 3,220 | 3,065 | 3,100 | 6,600 | 3,100 |
| 2020-07-16 | 3,340 | 3,425 | 3,205 | 3,220 | 8,100 | 3,220 |
| 2020-07-15 | 3,355 | 3,425 | 3,285 | 3,290 | 2,800 | 3,290 |
| 2020-07-14 | 3,370 | 3,370 | 3,245 | 3,325 | 5,000 | 3,325 |
| 2020-07-13 | 3,310 | 3,380 | 3,295 | 3,370 | 3,700 | 3,370 |
| 2020-07-10 | 3,485 | 3,500 | 3,280 | 3,285 | 7,800 | 3,285 |
| 2020-07-09 | 3,435 | 3,500 | 3,405 | 3,485 | 4,800 | 3,485 |
| 2020-07-08 | 3,360 | 3,435 | 3,345 | 3,435 | 5,400 | 3,435 |
| 2020-07-07 | 3,495 | 3,495 | 3,225 | 3,305 | 13,400 | 3,305 |
| 2020-07-06 | 3,350 | 3,490 | 3,350 | 3,430 | 13,900 | 3,430 |
| 2020-07-03 | 3,400 | 3,530 | 3,360 | 3,420 | 9,800 | 3,420 |
| 2020-07-02 | 3,575 | 3,575 | 3,345 | 3,450 | 23,600 | 3,450 |
| 2020-07-01 | 3,700 | 3,775 | 3,510 | 3,620 | 20,000 | 3,620 |
| 2020-06-30 | 3,580 | 3,860 | 3,535 | 3,815 | 29,600 | 3,815 |
| 2020-06-29 | 3,520 | 3,600 | 3,265 | 3,440 | 32,900 | 3,440 |
| 2020-06-26 | 4,105 | 4,105 | 3,560 | 3,700 | 81,000 | 3,700 |
| 2020-06-25 | 4,170 | 4,315 | 4,155 | 4,155 | 14,900 | 4,155 |
| 2020-06-24 | 4,255 | 4,275 | 4,165 | 4,190 | 8,800 | 4,190 |
| 2020-06-23 | 4,435 | 4,435 | 4,215 | 4,305 | 9,900 | 4,305 |
| 2020-06-22 | 4,250 | 4,490 | 4,210 | 4,425 | 17,300 | 4,425 |
| 2020-06-19 | 4,140 | 4,330 | 4,100 | 4,320 | 17,200 | 4,320 |
| 2020-06-18 | 4,115 | 4,175 | 4,050 | 4,175 | 5,400 | 4,175 |
| 2020-06-17 | 4,040 | 4,170 | 4,040 | 4,105 | 5,400 | 4,105 |
| 2020-06-16 | 3,990 | 4,085 | 3,935 | 4,040 | 8,600 | 4,040 |
| 2020-06-15 | 4,140 | 4,245 | 3,845 | 3,910 | 14,100 | 3,910 |
| 2020-06-12 | 4,035 | 4,160 | 3,925 | 4,125 | 26,900 | 4,125 |
| 2020-06-11 | 4,315 | 4,535 | 4,170 | 4,215 | 34,500 | 4,215 |
| 2020-06-10 | 4,285 | 4,300 | 4,160 | 4,245 | 3,500 | 4,245 |
| 2020-06-09 | 4,260 | 4,355 | 4,250 | 4,250 | 3,600 | 4,250 |
| 2020-06-08 | 4,230 | 4,325 | 4,215 | 4,275 | 8,200 | 4,275 |
| 2020-06-05 | 4,170 | 4,250 | 4,090 | 4,175 | 9,400 | 4,175 |
| 2020-06-04 | 4,380 | 4,450 | 4,110 | 4,170 | 23,700 | 4,170 |
| 2020-06-03 | 4,610 | 4,610 | 4,285 | 4,395 | 21,800 | 4,395 |
| 2020-06-02 | 4,600 | 4,600 | 4,485 | 4,530 | 8,700 | 4,530 |
| 2020-06-01 | 4,540 | 4,610 | 4,400 | 4,545 | 18,600 | 4,545 |
| 2020-05-29 | 4,330 | 4,475 | 4,305 | 4,460 | 9,500 | 4,460 |
| 2020-05-28 | 4,425 | 4,505 | 4,255 | 4,470 | 21,700 | 4,470 |
| 2020-05-27 | 4,405 | 4,550 | 4,335 | 4,495 | 13,200 | 4,495 |
| 2020-05-26 | 4,510 | 4,720 | 4,225 | 4,310 | 34,400 | 4,310 |
| 2020-05-25 | 4,440 | 4,515 | 4,300 | 4,515 | 15,000 | 4,515 |
| 2020-05-22 | 4,605 | 4,675 | 4,240 | 4,380 | 50,700 | 4,380 |
| 2020-05-21 | 4,945 | 5,020 | 4,600 | 4,715 | 20,600 | 4,715 |
| 2020-05-20 | 4,755 | 5,050 | 4,755 | 4,980 | 8,500 | 4,980 |
| 2020-05-19 | 5,090 | 5,090 | 4,720 | 4,825 | 15,900 | 4,825 |
| 2020-05-18 | 4,560 | 4,920 | 4,420 | 4,865 | 29,000 | 4,865 |
| 2020-05-15 | 4,310 | 4,630 | 4,110 | 4,630 | 55,000 | 4,630 |
| 2020-05-14 | 4,030 | 4,135 | 3,930 | 3,930 | 20,400 | 3,930 |
| 2020-05-13 | 3,965 | 4,170 | 3,890 | 4,170 | 13,000 | 4,170 |
| 2020-05-12 | 3,975 | 3,975 | 3,610 | 3,905 | 17,700 | 3,905 |
| 2020-05-11 | 3,965 | 4,050 | 3,900 | 3,910 | 6,000 | 3,910 |
| 2020-05-08 | 4,000 | 4,065 | 3,815 | 3,915 | 13,200 | 3,915 |
| 2020-05-07 | 3,740 | 3,995 | 3,690 | 3,940 | 12,100 | 3,940 |
| 2020-05-01 | 3,570 | 3,785 | 3,535 | 3,725 | 12,600 | 3,725 |
| 2020-04-30 | 3,920 | 4,085 | 3,515 | 3,710 | 30,600 | 3,710 |
| 2020-04-28 | 3,350 | 3,770 | 3,350 | 3,710 | 41,500 | 3,710 |
| 2020-04-27 | 3,155 | 3,280 | 3,130 | 3,280 | 14,700 | 3,280 |
| 2020-04-24 | 3,155 | 3,155 | 3,045 | 3,085 | 1,900 | 3,085 |
| 2020-04-23 | 3,185 | 3,185 | 3,100 | 3,115 | 2,100 | 3,115 |
| 2020-04-22 | 3,110 | 3,125 | 3,005 | 3,045 | 8,000 | 3,045 |
| 2020-04-21 | 3,220 | 3,355 | 3,125 | 3,190 | 12,900 | 3,190 |
| 2020-04-20 | 3,245 | 3,245 | 3,165 | 3,210 | 4,000 | 3,210 |
| 2020-04-17 | 3,265 | 3,265 | 3,170 | 3,205 | 15,800 | 3,205 |
| 2020-04-16 | 3,270 | 3,270 | 3,120 | 3,200 | 7,100 | 3,200 |
| 2020-04-15 | 3,155 | 3,220 | 3,100 | 3,200 | 6,600 | 3,200 |
| 2020-04-14 | 2,996 | 3,145 | 2,996 | 3,090 | 5,200 | 3,090 |
| 2020-04-13 | 3,135 | 3,205 | 2,980 | 2,988 | 5,900 | 2,988 |
| 2020-04-10 | 3,100 | 3,205 | 3,015 | 3,115 | 13,900 | 3,115 |
| 2020-04-09 | 3,170 | 3,290 | 3,060 | 3,140 | 20,200 | 3,140 |
| 2020-04-08 | 3,135 | 3,175 | 3,045 | 3,130 | 7,400 | 3,130 |
| 2020-04-07 | 3,000 | 3,180 | 2,945 | 3,145 | 24,200 | 3,145 |
| 2020-04-06 | 2,756 | 3,020 | 2,710 | 3,020 | 23,800 | 3,020 |
| 2020-04-03 | 2,777 | 2,808 | 2,680 | 2,806 | 10,900 | 2,806 |
| 2020-04-02 | 2,774 | 2,856 | 2,774 | 2,774 | 4,800 | 2,774 |
| 2020-04-01 | 2,830 | 3,010 | 2,755 | 2,774 | 11,000 | 2,774 |
| 2020-03-31 | 2,921 | 3,000 | 2,868 | 2,897 | 7,800 | 2,897 |
| 2020-03-30 | 2,843 | 2,955 | 2,811 | 2,908 | 11,100 | 2,908 |
| 2020-03-27 | 2,880 | 2,975 | 2,871 | 2,943 | 9,500 | 2,943 |
| 2020-03-26 | 3,015 | 3,070 | 2,815 | 2,837 | 21,100 | 2,837 |
| 2020-03-25 | 3,185 | 3,185 | 2,988 | 3,110 | 26,400 | 3,110 |
| 2020-03-24 | 3,175 | 3,330 | 2,980 | 3,045 | 28,900 | 3,045 |
| 2020-03-23 | 3,090 | 3,240 | 2,960 | 3,050 | 33,900 | 3,050 |
| 2020-03-19 | 3,225 | 3,250 | 2,924 | 3,020 | 31,800 | 3,020 |
| 2020-03-18 | 3,020 | 3,430 | 3,020 | 3,155 | 46,100 | 3,155 |
| 2020-03-17 | 2,494 | 3,065 | 2,494 | 2,992 | 79,600 | 2,992 |
| 2020-03-16 | 2,513 | 2,675 | 2,437 | 2,561 | 50,100 | 2,561 |
| 2020-03-13 | 2,400 | 2,693 | 2,322 | 2,440 | 98,600 | 2,440 |
| 2020-03-12 | 2,550 | 2,714 | 2,480 | 2,578 | 53,900 | 2,578 |
| 2020-03-11 | 2,844 | 2,979 | 2,572 | 2,575 | 44,600 | 2,575 |
| 2020-03-10 | 2,416 | 3,010 | 2,380 | 2,850 | 72,000 | 2,850 |
| 2020-03-09 | 2,780 | 2,800 | 2,558 | 2,566 | 50,600 | 2,566 |
| 2020-03-06 | 2,880 | 2,925 | 2,801 | 2,867 | 24,000 | 2,867 |
| 2020-03-05 | 2,952 | 3,050 | 2,870 | 2,930 | 34,100 | 2,930 |
| 2020-03-04 | 2,623 | 2,902 | 2,598 | 2,852 | 38,200 | 2,852 |
| 2020-03-03 | 2,920 | 2,946 | 2,685 | 2,690 | 31,100 | 2,690 |
| 2020-03-02 | 2,684 | 2,918 | 2,667 | 2,797 | 20,200 | 2,797 |
| 2020-02-28 | 2,789 | 2,854 | 2,611 | 2,684 | 51,400 | 2,684 |
| 2020-02-27 | 2,908 | 3,105 | 2,890 | 2,939 | 34,200 | 2,939 |
| 2020-02-26 | 3,005 | 3,020 | 2,900 | 2,958 | 23,100 | 2,958 |
| 2020-02-25 | 2,900 | 3,090 | 2,804 | 3,045 | 34,000 | 3,045 |
| 2020-02-21 | 3,235 | 3,355 | 3,160 | 3,230 | 15,900 | 3,230 |
| 2020-02-20 | 3,380 | 3,455 | 3,155 | 3,185 | 32,100 | 3,185 |
| 2020-02-19 | 3,045 | 3,375 | 3,045 | 3,305 | 29,900 | 3,305 |
| 2020-02-18 | 3,015 | 3,050 | 2,917 | 3,015 | 21,400 | 3,015 |
| 2020-02-17 | 3,095 | 3,100 | 2,868 | 3,085 | 64,700 | 3,085 |
| 2020-02-14 | 2,700 | 3,120 | 2,700 | 3,120 | 168,900 | 3,120 |
| 2020-02-13 | 2,566 | 2,622 | 2,566 | 2,616 | 9,900 | 2,616 |
| 2020-02-12 | 2,600 | 2,667 | 2,578 | 2,616 | 8,800 | 2,616 |
| 2020-02-10 | 2,618 | 2,632 | 2,572 | 2,610 | 13,300 | 2,610 |
| 2020-02-07 | 2,562 | 2,620 | 2,521 | 2,618 | 8,700 | 2,618 |
| 2020-02-06 | 2,524 | 2,620 | 2,524 | 2,564 | 14,700 | 2,564 |
| 2020-02-05 | 2,527 | 2,629 | 2,510 | 2,536 | 32,700 | 2,536 |
| 2020-02-04 | 2,499 | 2,535 | 2,439 | 2,477 | 16,900 | 2,477 |
| 2020-02-03 | 2,217 | 2,538 | 2,217 | 2,490 | 49,200 | 2,490 |
| 2020-01-31 | 2,266 | 2,333 | 2,261 | 2,317 | 11,100 | 2,317 |
| 2020-01-30 | 2,230 | 2,361 | 2,179 | 2,280 | 41,000 | 2,280 |
| 2020-01-29 | 2,228 | 2,228 | 2,155 | 2,155 | 7,700 | 2,155 |
| 2020-01-28 | 2,137 | 2,174 | 2,120 | 2,144 | 3,600 | 2,144 |
| 2020-01-27 | 2,145 | 2,164 | 2,110 | 2,137 | 7,500 | 2,137 |
| 2020-01-24 | 2,217 | 2,238 | 2,172 | 2,186 | 7,100 | 2,186 |
| 2020-01-23 | 2,145 | 2,239 | 2,145 | 2,234 | 7,000 | 2,234 |
| 2020-01-22 | 2,138 | 2,151 | 2,116 | 2,140 | 7,100 | 2,140 |
| 2020-01-21 | 2,177 | 2,177 | 2,097 | 2,124 | 24,900 | 2,124 |
| 2020-01-20 | 2,226 | 2,254 | 2,150 | 2,188 | 20,500 | 2,188 |
| 2020-01-17 | 2,285 | 2,309 | 2,200 | 2,200 | 9,800 | 2,200 |
| 2020-01-16 | 2,297 | 2,330 | 2,290 | 2,301 | 5,700 | 2,301 |
| 2020-01-15 | 2,326 | 2,332 | 2,230 | 2,273 | 11,800 | 2,273 |
| 2020-01-14 | 2,331 | 2,342 | 2,168 | 2,342 | 25,400 | 2,342 |
| 2020-01-10 | 2,403 | 2,406 | 2,323 | 2,331 | 18,300 | 2,331 |
| 2020-01-09 | 2,410 | 2,421 | 2,330 | 2,376 | 18,200 | 2,376 |
| 2020-01-08 | 2,276 | 2,360 | 2,150 | 2,324 | 35,200 | 2,324 |
| 2020-01-07 | 2,178 | 2,419 | 2,170 | 2,245 | 59,600 | 2,245 |
| 2020-01-06 | 2,075 | 2,094 | 2,032 | 2,078 | 23,900 | 2,078 |
分割・併合履歴 ： なし
