4188 三菱ケミカルグループ(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 | 627.8 | 630 | 620.5 | 624.2 | 4,685,500 | 624.20 |
| 2020-12-29 | 623.8 | 635.8 | 621.5 | 634.3 | 7,023,000 | 634.30 |
| 2020-12-28 | 615.4 | 617.3 | 608.7 | 614.4 | 3,953,600 | 614.40 |
| 2020-12-25 | 613.2 | 618 | 612.6 | 618 | 3,033,400 | 618 |
| 2020-12-24 | 614 | 618.7 | 608.4 | 610.6 | 3,554,000 | 610.60 |
| 2020-12-23 | 619.6 | 622 | 601.6 | 605 | 6,491,600 | 605 |
| 2020-12-22 | 630.2 | 637.4 | 623 | 624.5 | 5,734,300 | 624.50 |
| 2020-12-21 | 640.7 | 645.9 | 629.9 | 639.2 | 5,554,100 | 639.20 |
| 2020-12-18 | 633.6 | 643.2 | 630.6 | 641.7 | 6,021,000 | 641.70 |
| 2020-12-17 | 644.1 | 646 | 636.1 | 637.4 | 4,811,300 | 637.40 |
| 2020-12-16 | 667.7 | 667.7 | 651.3 | 653.1 | 3,982,800 | 653.10 |
| 2020-12-15 | 652 | 659.7 | 647.1 | 654.5 | 4,640,700 | 654.50 |
| 2020-12-14 | 650 | 664.8 | 649.1 | 653.9 | 7,287,400 | 653.90 |
| 2020-12-11 | 643.9 | 649.7 | 636.3 | 643.9 | 5,471,700 | 643.90 |
| 2020-12-10 | 645.2 | 648 | 638.4 | 640.4 | 5,884,000 | 640.40 |
| 2020-12-09 | 625.5 | 636.4 | 624.2 | 636 | 4,564,800 | 636 |
| 2020-12-08 | 635.3 | 636 | 622.8 | 623.9 | 6,543,900 | 623.90 |
| 2020-12-07 | 639.6 | 647.8 | 634.2 | 645.3 | 7,877,600 | 645.30 |
| 2020-12-04 | 598.2 | 638 | 598 | 636.3 | 14,805,200 | 636.30 |
| 2020-12-03 | 594.8 | 602 | 593.6 | 597.8 | 6,003,000 | 597.80 |
| 2020-12-02 | 592.2 | 606.6 | 588.9 | 601.8 | 8,364,200 | 601.80 |
| 2020-12-01 | 581 | 587 | 579.3 | 586.7 | 3,801,700 | 586.70 |
| 2020-11-30 | 596 | 596.4 | 575.1 | 577.5 | 12,516,400 | 577.50 |
| 2020-11-27 | 603 | 603.1 | 594.7 | 597.3 | 5,226,200 | 597.30 |
| 2020-11-26 | 604.5 | 607.4 | 597.8 | 601.6 | 4,485,600 | 601.60 |
| 2020-11-25 | 610.5 | 625.1 | 605.8 | 608.3 | 8,859,500 | 608.30 |
| 2020-11-24 | 600.2 | 603.6 | 596.2 | 597.1 | 6,857,900 | 597.10 |
| 2020-11-20 | 587 | 590.1 | 582.1 | 584.6 | 4,777,900 | 584.60 |
| 2020-11-19 | 591.1 | 594.7 | 586.8 | 591.7 | 5,672,900 | 591.70 |
| 2020-11-18 | 593 | 598 | 589.2 | 594 | 3,321,600 | 594 |
| 2020-11-17 | 597.4 | 599.1 | 589 | 596.1 | 6,394,900 | 596.10 |
| 2020-11-16 | 586.8 | 598.8 | 586.1 | 594.4 | 8,037,400 | 594.40 |
| 2020-11-13 | 583.1 | 585.7 | 570.9 | 576.8 | 6,520,600 | 576.80 |
| 2020-11-12 | 598.9 | 602.6 | 581.7 | 585.6 | 6,736,600 | 585.60 |
| 2020-11-11 | 597.3 | 603.4 | 589.7 | 599.4 | 7,672,800 | 599.40 |
| 2020-11-10 | 594.4 | 596.9 | 578.6 | 587.6 | 8,995,400 | 587.60 |
| 2020-11-09 | 572.8 | 577.9 | 565 | 566.8 | 6,516,000 | 566.80 |
| 2020-11-06 | 570.6 | 577 | 558.7 | 568.3 | 7,245,200 | 568.30 |
| 2020-11-05 | 580.7 | 581 | 543.4 | 560.6 | 15,696,700 | 560.60 |
| 2020-11-04 | 609.5 | 614 | 586 | 588.4 | 10,630,200 | 588.40 |
| 2020-11-02 | 591 | 601 | 590.2 | 597.7 | 4,576,900 | 597.70 |
| 2020-10-30 | 594 | 596 | 585 | 586.2 | 4,454,100 | 586.20 |
| 2020-10-29 | 586.5 | 597.2 | 585 | 592.8 | 4,521,800 | 592.80 |
| 2020-10-28 | 605.8 | 607.8 | 592.7 | 596.4 | 6,569,900 | 596.40 |
| 2020-10-27 | 616.9 | 619.8 | 609.2 | 613.8 | 5,422,500 | 613.80 |
| 2020-10-26 | 613.2 | 626.2 | 610.7 | 625.5 | 6,962,100 | 625.50 |
| 2020-10-23 | 610 | 612.5 | 605.1 | 606.6 | 2,694,700 | 606.60 |
| 2020-10-22 | 606 | 609.7 | 603.6 | 604.8 | 3,610,500 | 604.80 |
| 2020-10-21 | 606.1 | 615.4 | 604.8 | 614.7 | 3,188,100 | 614.70 |
| 2020-10-20 | 614.7 | 618.2 | 606.7 | 606.7 | 3,352,600 | 606.70 |
| 2020-10-19 | 613.4 | 622 | 613.4 | 619.9 | 3,187,900 | 619.90 |
| 2020-10-16 | 616.5 | 620.5 | 611.7 | 612.4 | 3,914,200 | 612.40 |
| 2020-10-15 | 621.5 | 624.8 | 615.4 | 619 | 3,141,100 | 619 |
| 2020-10-14 | 616 | 619.5 | 610.3 | 618.3 | 3,809,500 | 618.30 |
| 2020-10-13 | 619.4 | 624.2 | 616.3 | 623.7 | 4,079,200 | 623.70 |
| 2020-10-12 | 612.6 | 617.5 | 610.4 | 616 | 2,843,400 | 616 |
| 2020-10-09 | 623.3 | 625 | 611.1 | 613.6 | 4,643,200 | 613.60 |
| 2020-10-08 | 627 | 631.3 | 621 | 624 | 4,173,800 | 624 |
| 2020-10-07 | 614.8 | 631 | 612.2 | 627.2 | 4,070,300 | 627.20 |
| 2020-10-06 | 615 | 622.9 | 614.3 | 620.4 | 4,172,200 | 620.40 |
| 2020-10-05 | 607.4 | 613.4 | 604.7 | 613 | 5,892,600 | 613 |
| 2020-10-02 | 601.5 | 609.1 | 590 | 592 | 8,632,300 | 592 |
| 2020-09-30 | 620 | 621.1 | 605.7 | 605.7 | 6,760,800 | 605.70 |
| 2020-09-29 | 627.2 | 630.5 | 621.6 | 625.9 | 4,490,400 | 625.90 |
| 2020-09-28 | 630.9 | 636.5 | 621.4 | 636 | 7,141,500 | 636 |
| 2020-09-25 | 641 | 641.5 | 630.1 | 631.5 | 9,683,300 | 631.50 |
| 2020-09-24 | 647.8 | 649.6 | 633.4 | 634 | 6,341,100 | 634 |
| 2020-09-23 | 650 | 654.5 | 641.9 | 653.2 | 6,892,000 | 653.20 |
| 2020-09-18 | 656 | 662.2 | 653 | 658.6 | 6,359,100 | 658.60 |
| 2020-09-17 | 662.3 | 664.2 | 649.6 | 656.1 | 4,948,700 | 656.10 |
| 2020-09-16 | 678 | 678.8 | 664.4 | 665.6 | 4,920,100 | 665.60 |
| 2020-09-15 | 681.8 | 687.6 | 678.4 | 685.1 | 6,449,700 | 685.10 |
| 2020-09-14 | 670.2 | 688 | 669 | 681 | 6,051,100 | 681 |
| 2020-09-11 | 656.6 | 662.6 | 653 | 660.5 | 4,392,400 | 660.50 |
| 2020-09-10 | 651.9 | 663.5 | 650.1 | 661 | 5,203,200 | 661 |
| 2020-09-09 | 646.8 | 651.3 | 639.5 | 648.5 | 6,106,600 | 648.50 |
| 2020-09-08 | 656.6 | 665 | 654.8 | 659.6 | 5,288,700 | 659.60 |
| 2020-09-07 | 651.8 | 661 | 650.2 | 653.5 | 5,865,500 | 653.50 |
| 2020-09-04 | 619.2 | 644.2 | 618.5 | 641.8 | 8,647,900 | 641.80 |
| 2020-09-03 | 626.6 | 626.7 | 617.7 | 621.8 | 4,510,300 | 621.80 |
| 2020-09-02 | 621.3 | 621.4 | 611.7 | 616.6 | 3,157,200 | 616.60 |
| 2020-09-01 | 611.1 | 616.3 | 608.6 | 614.8 | 4,413,700 | 614.80 |
| 2020-08-31 | 627.4 | 633.1 | 619.1 | 619.8 | 4,720,400 | 619.80 |
| 2020-08-28 | 615.8 | 635 | 612.7 | 618.9 | 7,504,500 | 618.90 |
| 2020-08-27 | 618.1 | 619.5 | 611.7 | 612.5 | 3,703,900 | 612.50 |
| 2020-08-26 | 620.3 | 622.2 | 616.3 | 622.2 | 3,119,700 | 622.20 |
| 2020-08-25 | 621.5 | 633.6 | 621.5 | 624 | 5,594,700 | 624 |
| 2020-08-24 | 613.7 | 616.2 | 608.3 | 609.2 | 2,672,500 | 609.20 |
| 2020-08-21 | 616.5 | 618.3 | 607.4 | 610.4 | 2,842,500 | 610.40 |
| 2020-08-20 | 606.7 | 612 | 605.2 | 606.5 | 3,436,800 | 606.50 |
| 2020-08-19 | 610 | 619.2 | 607.8 | 614.2 | 4,481,000 | 614.20 |
| 2020-08-18 | 626.9 | 627 | 611.9 | 615.5 | 5,137,400 | 615.50 |
| 2020-08-17 | 619.8 | 625.4 | 615 | 616.9 | 3,591,400 | 616.90 |
| 2020-08-14 | 631.2 | 631.6 | 620.9 | 623 | 3,734,900 | 623 |
| 2020-08-13 | 621.1 | 632.5 | 620.6 | 628.8 | 5,972,400 | 628.80 |
| 2020-08-12 | 617.3 | 629.6 | 614 | 628 | 5,911,600 | 628 |
| 2020-08-11 | 614.6 | 619.9 | 606.8 | 613.1 | 7,647,100 | 613.10 |
| 2020-08-07 | 601.1 | 608.9 | 599.2 | 604.4 | 5,282,800 | 604.40 |
| 2020-08-06 | 607.9 | 620.6 | 607.7 | 611.1 | 4,992,800 | 611.10 |
| 2020-08-05 | 615.9 | 619.2 | 603 | 617.9 | 8,875,200 | 617.90 |
| 2020-08-04 | 577.6 | 631.9 | 577.6 | 627.7 | 12,418,900 | 627.70 |
| 2020-08-03 | 571.5 | 576.2 | 566.2 | 567.6 | 4,837,300 | 567.60 |
| 2020-07-31 | 592.9 | 593.5 | 565.1 | 565.8 | 7,928,700 | 565.80 |
| 2020-07-30 | 609.5 | 611.7 | 598 | 598 | 4,120,800 | 598 |
| 2020-07-29 | 611.1 | 612.1 | 604.2 | 606.8 | 4,107,800 | 606.80 |
| 2020-07-28 | 618.3 | 624.2 | 615.7 | 617.5 | 3,923,400 | 617.50 |
| 2020-07-27 | 621.7 | 623.3 | 612.7 | 622.1 | 4,778,500 | 622.10 |
| 2020-07-22 | 635.7 | 639.2 | 627.3 | 629.5 | 4,493,900 | 629.50 |
| 2020-07-21 | 633.7 | 636.5 | 625.7 | 627.9 | 4,865,000 | 627.90 |
| 2020-07-20 | 640.2 | 640.8 | 631 | 640 | 2,023,400 | 640 |
| 2020-07-17 | 646 | 647.6 | 633.8 | 639.1 | 3,622,800 | 639.10 |
| 2020-07-16 | 658.5 | 663.6 | 651.2 | 653.1 | 6,385,000 | 653.10 |
| 2020-07-15 | 640 | 649.9 | 638 | 642.1 | 4,594,200 | 642.10 |
| 2020-07-14 | 624.4 | 634.7 | 622.1 | 632.5 | 4,431,000 | 632.50 |
| 2020-07-13 | 620 | 632.4 | 620 | 628 | 3,645,400 | 628 |
| 2020-07-10 | 613.4 | 617.7 | 607.3 | 607.3 | 3,881,700 | 607.30 |
| 2020-07-09 | 614.4 | 622.2 | 613.2 | 618.2 | 4,079,800 | 618.20 |
| 2020-07-08 | 623.8 | 633.3 | 620.9 | 620.9 | 3,592,900 | 620.90 |
| 2020-07-07 | 635 | 638.5 | 621.2 | 624.9 | 4,313,300 | 624.90 |
| 2020-07-06 | 622.6 | 640.8 | 621.1 | 639.1 | 4,612,500 | 639.10 |
| 2020-07-03 | 621.1 | 624.9 | 616.7 | 623.6 | 5,254,000 | 623.60 |
| 2020-07-02 | 609.9 | 617.5 | 601 | 610.6 | 5,323,700 | 610.60 |
| 2020-07-01 | 620 | 622.7 | 611.5 | 614.1 | 3,771,800 | 614.10 |
| 2020-06-30 | 631.6 | 635.9 | 625.3 | 627.4 | 6,040,100 | 627.40 |
| 2020-06-29 | 617.2 | 619.8 | 609.5 | 611.6 | 3,953,200 | 611.60 |
| 2020-06-26 | 626.5 | 631.3 | 623.9 | 625.4 | 4,057,100 | 625.40 |
| 2020-06-25 | 626 | 629.7 | 620.4 | 621.1 | 4,823,100 | 621.10 |
| 2020-06-24 | 640.4 | 643.2 | 633 | 633.4 | 5,706,800 | 633.40 |
| 2020-06-23 | 652.3 | 657.8 | 643.6 | 650.4 | 4,185,100 | 650.40 |
| 2020-06-22 | 644 | 653.9 | 642.2 | 646.7 | 3,362,800 | 646.70 |
| 2020-06-19 | 662.1 | 662.4 | 638 | 648.2 | 11,389,500 | 648.20 |
| 2020-06-18 | 658.5 | 660 | 645.2 | 658.8 | 4,682,300 | 658.80 |
| 2020-06-17 | 657.5 | 660.8 | 649.3 | 655 | 3,873,900 | 655 |
| 2020-06-16 | 653.1 | 670.7 | 644.1 | 667 | 7,290,100 | 667 |
| 2020-06-15 | 636.4 | 658.5 | 633.1 | 633.1 | 7,467,000 | 633.10 |
| 2020-06-12 | 624.4 | 644.4 | 621.4 | 640.6 | 7,297,900 | 640.60 |
| 2020-06-11 | 659 | 665.2 | 650.3 | 650.4 | 5,565,700 | 650.40 |
| 2020-06-10 | 668.5 | 675.4 | 664.1 | 673.1 | 4,174,100 | 673.10 |
| 2020-06-09 | 670.6 | 677.5 | 666 | 676.4 | 5,046,300 | 676.40 |
| 2020-06-08 | 675.1 | 675.6 | 663.7 | 671.3 | 5,772,300 | 671.30 |
| 2020-06-05 | 654.4 | 667.2 | 653.3 | 667 | 6,473,800 | 667 |
| 2020-06-04 | 676 | 677 | 651.5 | 657.8 | 6,427,900 | 657.80 |
| 2020-06-03 | 656 | 672.6 | 654.9 | 660.7 | 9,228,000 | 660.70 |
| 2020-06-02 | 640 | 643.8 | 631.4 | 640.6 | 5,797,800 | 640.60 |
| 2020-06-01 | 634.3 | 641.3 | 631.1 | 640.2 | 4,763,900 | 640.20 |
| 2020-05-29 | 644.6 | 649.5 | 634.2 | 634.3 | 13,145,800 | 634.30 |
| 2020-05-28 | 651.5 | 663.9 | 642.5 | 657.3 | 11,193,900 | 657.30 |
| 2020-05-27 | 626.6 | 645.8 | 622.5 | 645.8 | 9,302,300 | 645.80 |
| 2020-05-26 | 613 | 624.3 | 609.5 | 623.2 | 8,067,000 | 623.20 |
| 2020-05-25 | 602.3 | 604.6 | 594 | 604.5 | 4,755,000 | 604.50 |
| 2020-05-22 | 619.4 | 619.9 | 589.2 | 590.5 | 8,493,400 | 590.50 |
| 2020-05-21 | 609.6 | 616.5 | 604 | 614.4 | 7,328,800 | 614.40 |
| 2020-05-20 | 600 | 604.4 | 595.7 | 602 | 6,866,500 | 602 |
| 2020-05-19 | 588.6 | 602.3 | 588.1 | 600.2 | 8,755,900 | 600.20 |
| 2020-05-18 | 588 | 588.2 | 570.1 | 572.4 | 6,055,000 | 572.40 |
| 2020-05-15 | 584 | 586.8 | 567.4 | 585.4 | 9,879,500 | 585.40 |
| 2020-05-14 | 602 | 606.6 | 580 | 580 | 10,034,200 | 580 |
| 2020-05-13 | 607.1 | 626.8 | 598.3 | 607.8 | 9,117,800 | 607.80 |
| 2020-05-12 | 621.7 | 621.9 | 608.4 | 615.1 | 4,709,500 | 615.10 |
| 2020-05-11 | 612.8 | 623.4 | 610.9 | 621.7 | 4,933,100 | 621.70 |
| 2020-05-08 | 596.6 | 606.9 | 594 | 605.8 | 5,343,200 | 605.80 |
| 2020-05-07 | 592 | 597.8 | 586.1 | 593.7 | 6,743,900 | 593.70 |
| 2020-05-01 | 610.7 | 614.7 | 591.3 | 593.7 | 9,985,100 | 593.70 |
| 2020-04-30 | 634.1 | 635 | 615.5 | 617.4 | 11,730,000 | 617.40 |
| 2020-04-28 | 654.8 | 656.9 | 608.4 | 614.1 | 13,928,000 | 614.10 |
| 2020-04-27 | 631.3 | 650.5 | 631.3 | 650.5 | 8,040,000 | 650.50 |
| 2020-04-24 | 614 | 625.9 | 610.9 | 625.5 | 7,725,600 | 625.50 |
| 2020-04-23 | 601.6 | 614.3 | 600.6 | 614.3 | 6,297,400 | 614.30 |
| 2020-04-22 | 593.5 | 596.7 | 587.3 | 593.2 | 5,719,000 | 593.20 |
| 2020-04-21 | 597.7 | 599.8 | 590.7 | 597.4 | 6,104,300 | 597.40 |
| 2020-04-20 | 602.1 | 607.4 | 601.4 | 603.2 | 5,655,300 | 603.20 |
| 2020-04-17 | 611.3 | 618.9 | 604.1 | 611 | 7,200,200 | 611 |
| 2020-04-16 | 601 | 604.8 | 596.2 | 602.8 | 6,692,900 | 602.80 |
| 2020-04-15 | 610.4 | 620.7 | 609 | 612.8 | 6,060,800 | 612.80 |
| 2020-04-14 | 604.1 | 615.9 | 601.6 | 611.3 | 6,755,800 | 611.30 |
| 2020-04-13 | 620 | 622.5 | 602.5 | 602.5 | 7,335,100 | 602.50 |
| 2020-04-10 | 624 | 632.7 | 619 | 630 | 6,945,700 | 630 |
| 2020-04-09 | 627.5 | 628.9 | 618.5 | 627.1 | 6,053,600 | 627.10 |
| 2020-04-08 | 641 | 642.6 | 628.8 | 632.5 | 7,361,100 | 632.50 |
| 2020-04-07 | 645 | 652.3 | 621.4 | 638.1 | 6,283,900 | 638.10 |
| 2020-04-06 | 605.4 | 636.2 | 598 | 632.9 | 7,504,000 | 632.90 |
| 2020-04-03 | 613.6 | 631.9 | 608 | 615.4 | 5,324,200 | 615.40 |
| 2020-04-02 | 620 | 625.5 | 612 | 618.5 | 5,398,700 | 618.50 |
| 2020-04-01 | 637.5 | 646.3 | 613.6 | 622.2 | 6,768,900 | 622.20 |
| 2020-03-31 | 664.6 | 671.7 | 638.8 | 642.8 | 7,448,800 | 642.80 |
| 2020-03-30 | 643.6 | 670.1 | 634.2 | 668 | 7,811,800 | 668 |
| 2020-03-27 | 675 | 683 | 662 | 682.5 | 11,010,600 | 682.50 |
| 2020-03-26 | 652 | 669.2 | 647.1 | 655.7 | 8,276,900 | 655.70 |
| 2020-03-25 | 658.5 | 682.6 | 650 | 679.6 | 9,604,300 | 679.60 |
| 2020-03-24 | 620.8 | 636 | 613.2 | 636 | 7,363,700 | 636 |
| 2020-03-23 | 601.6 | 615.1 | 595 | 600.8 | 11,054,100 | 600.80 |
| 2020-03-19 | 625.3 | 632.6 | 601 | 612.8 | 12,553,500 | 612.80 |
| 2020-03-18 | 611.4 | 637 | 603 | 615.3 | 11,451,300 | 615.30 |
| 2020-03-17 | 589 | 619.9 | 581.8 | 605.4 | 14,476,600 | 605.40 |
| 2020-03-16 | 641.1 | 651 | 605.2 | 606.8 | 15,983,400 | 606.80 |
| 2020-03-13 | 564.2 | 682.2 | 546.9 | 625.2 | 33,498,000 | 625.20 |
| 2020-03-12 | 615.2 | 619.5 | 598.1 | 604.2 | 12,746,200 | 604.20 |
| 2020-03-11 | 650 | 657.3 | 632.9 | 633.3 | 10,200,300 | 633.30 |
| 2020-03-10 | 631.8 | 657 | 616.5 | 649.5 | 13,115,600 | 649.50 |
| 2020-03-09 | 674 | 676.9 | 648.6 | 651.8 | 11,318,500 | 651.80 |
| 2020-03-06 | 707.7 | 708.2 | 695.5 | 698.1 | 8,224,800 | 698.10 |
| 2020-03-05 | 727 | 727.3 | 716.1 | 719.8 | 4,902,900 | 719.80 |
| 2020-03-04 | 707.6 | 724 | 704.2 | 717.3 | 4,960,700 | 717.30 |
| 2020-03-03 | 734.7 | 736 | 714.9 | 714.9 | 7,187,500 | 714.90 |
| 2020-03-02 | 713.7 | 730 | 703.2 | 723.3 | 8,847,100 | 723.30 |
| 2020-02-28 | 720 | 729.2 | 717.7 | 726.3 | 12,066,100 | 726.30 |
| 2020-02-27 | 760 | 761 | 745.2 | 745.4 | 9,962,900 | 745.40 |
| 2020-02-26 | 764.9 | 769.8 | 756.8 | 768.4 | 6,451,900 | 768.40 |
| 2020-02-25 | 761 | 779.8 | 761 | 773.5 | 7,774,100 | 773.50 |
| 2020-02-21 | 790.6 | 794.9 | 789.3 | 789.3 | 4,031,400 | 789.30 |
| 2020-02-20 | 790.8 | 796.1 | 786 | 787.3 | 4,329,900 | 787.30 |
| 2020-02-19 | 795.1 | 796.7 | 785.9 | 785.9 | 5,284,800 | 785.90 |
| 2020-02-18 | 794.4 | 799 | 790.4 | 795.1 | 4,196,300 | 795.10 |
| 2020-02-17 | 794.9 | 799.2 | 790.2 | 798.5 | 4,284,300 | 798.50 |
| 2020-02-14 | 789.8 | 796.2 | 785.6 | 796.2 | 4,654,100 | 796.20 |
| 2020-02-13 | 788.4 | 796.9 | 787.2 | 794.6 | 5,054,600 | 794.60 |
| 2020-02-12 | 789.9 | 789.9 | 778.5 | 783.2 | 8,521,300 | 783.20 |
| 2020-02-10 | 781 | 797.5 | 780.9 | 794.2 | 5,674,500 | 794.20 |
| 2020-02-07 | 795.2 | 796 | 773.4 | 793.2 | 12,522,900 | 793.20 |
| 2020-02-06 | 815 | 833.9 | 797.4 | 799.6 | 13,622,800 | 799.60 |
| 2020-02-05 | 809 | 809 | 798.4 | 806.6 | 4,788,400 | 806.60 |
| 2020-02-04 | 793.6 | 800.6 | 791.7 | 799 | 4,209,100 | 799 |
| 2020-02-03 | 785.1 | 796 | 784 | 791.7 | 4,588,400 | 791.70 |
| 2020-01-31 | 798.3 | 808.8 | 797.4 | 800 | 6,701,700 | 800 |
| 2020-01-30 | 801 | 804.3 | 792 | 793.1 | 4,747,000 | 793.10 |
| 2020-01-29 | 801.4 | 804.3 | 798.2 | 802.2 | 3,902,200 | 802.20 |
| 2020-01-28 | 790.4 | 800.2 | 787 | 797.4 | 6,017,800 | 797.40 |
| 2020-01-27 | 799.9 | 803.4 | 795.1 | 797.1 | 6,624,600 | 797.10 |
| 2020-01-24 | 808.8 | 811.2 | 807 | 807.9 | 3,358,100 | 807.90 |
| 2020-01-23 | 811.3 | 812.9 | 806 | 807.6 | 5,643,200 | 807.60 |
| 2020-01-22 | 816 | 820.2 | 814.1 | 819 | 3,758,900 | 819 |
| 2020-01-21 | 829 | 833.4 | 822.1 | 822.3 | 3,132,200 | 822.30 |
| 2020-01-20 | 828.2 | 831.7 | 827.2 | 830.6 | 2,732,300 | 830.60 |
| 2020-01-17 | 815 | 823.8 | 813.6 | 823.4 | 4,741,500 | 823.40 |
| 2020-01-16 | 818.8 | 820.2 | 808.5 | 809 | 5,179,000 | 809 |
| 2020-01-15 | 819.3 | 821.5 | 815.5 | 815.9 | 5,646,300 | 815.90 |
| 2020-01-14 | 812 | 817.5 | 810.8 | 817.5 | 4,396,800 | 817.50 |
| 2020-01-10 | 812.8 | 813.1 | 807.6 | 811.2 | 4,214,200 | 811.20 |
| 2020-01-09 | 810.6 | 812.4 | 805.3 | 806.6 | 4,729,800 | 806.60 |
| 2020-01-08 | 804.4 | 807.3 | 797.5 | 802 | 6,958,600 | 802 |
| 2020-01-07 | 807.8 | 814.7 | 805.7 | 809.9 | 4,694,300 | 809.90 |
| 2020-01-06 | 805 | 807.9 | 799.2 | 805.2 | 5,013,900 | 805.20 |
分割・併合履歴 ： なし
