4427 (株)EduLab 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 | 6,390 | 6,430 | 6,250 | 6,320 | 51,300 | 6,320 |
| 2020-12-29 | 6,250 | 6,510 | 6,250 | 6,450 | 51,400 | 6,450 |
| 2020-12-28 | 6,360 | 6,480 | 6,200 | 6,240 | 80,500 | 6,240 |
| 2020-12-25 | 6,430 | 6,510 | 6,200 | 6,370 | 71,600 | 6,370 |
| 2020-12-24 | 6,800 | 6,800 | 6,430 | 6,460 | 94,400 | 6,460 |
| 2020-12-23 | 6,510 | 6,800 | 6,510 | 6,800 | 67,400 | 6,800 |
| 2020-12-22 | 6,950 | 6,950 | 6,440 | 6,450 | 84,500 | 6,450 |
| 2020-12-21 | 7,060 | 7,120 | 6,820 | 6,880 | 55,600 | 6,880 |
| 2020-12-18 | 7,100 | 7,100 | 6,910 | 7,030 | 58,500 | 7,030 |
| 2020-12-17 | 7,010 | 7,160 | 6,870 | 7,150 | 57,700 | 7,150 |
| 2020-12-16 | 7,000 | 7,140 | 6,960 | 7,010 | 41,000 | 7,010 |
| 2020-12-15 | 7,160 | 7,160 | 6,840 | 6,970 | 39,300 | 6,970 |
| 2020-12-14 | 7,150 | 7,220 | 7,030 | 7,040 | 40,300 | 7,040 |
| 2020-12-11 | 6,830 | 7,190 | 6,830 | 7,150 | 54,300 | 7,150 |
| 2020-12-10 | 6,860 | 6,940 | 6,710 | 6,820 | 46,800 | 6,820 |
| 2020-12-09 | 7,160 | 7,170 | 6,870 | 6,870 | 49,400 | 6,870 |
| 2020-12-08 | 6,890 | 7,170 | 6,860 | 7,160 | 42,100 | 7,160 |
| 2020-12-07 | 7,280 | 7,280 | 6,900 | 6,900 | 69,200 | 6,900 |
| 2020-12-04 | 7,330 | 7,410 | 7,180 | 7,300 | 68,100 | 7,300 |
| 2020-12-03 | 7,620 | 7,620 | 7,250 | 7,330 | 98,800 | 7,330 |
| 2020-12-02 | 7,580 | 7,780 | 7,360 | 7,740 | 126,300 | 7,740 |
| 2020-12-01 | 7,690 | 7,920 | 7,600 | 7,640 | 141,600 | 7,640 |
| 2020-11-30 | 7,340 | 7,750 | 7,230 | 7,640 | 246,300 | 7,640 |
| 2020-11-27 | 7,000 | 7,400 | 6,900 | 7,240 | 269,700 | 7,240 |
| 2020-11-26 | 7,020 | 7,190 | 6,790 | 6,910 | 88,300 | 6,910 |
| 2020-11-25 | 7,060 | 7,150 | 6,940 | 7,120 | 84,200 | 7,120 |
| 2020-11-24 | 6,950 | 7,170 | 6,940 | 7,060 | 85,000 | 7,060 |
| 2020-11-20 | 6,790 | 6,960 | 6,740 | 6,860 | 67,200 | 6,860 |
| 2020-11-19 | 6,930 | 6,940 | 6,660 | 6,800 | 131,500 | 6,800 |
| 2020-11-18 | 7,020 | 7,200 | 6,940 | 7,020 | 73,500 | 7,020 |
| 2020-11-17 | 7,220 | 7,410 | 6,870 | 7,020 | 149,400 | 7,020 |
| 2020-11-16 | 7,630 | 7,640 | 7,260 | 7,360 | 87,100 | 7,360 |
| 2020-11-13 | 7,700 | 7,900 | 7,540 | 7,630 | 135,900 | 7,630 |
| 2020-11-12 | 7,930 | 7,970 | 7,440 | 7,630 | 165,900 | 7,630 |
| 2020-11-11 | 7,500 | 7,670 | 7,180 | 7,630 | 263,000 | 7,630 |
| 2020-11-10 | 7,930 | 8,430 | 7,780 | 7,780 | 342,100 | 7,780 |
| 2020-11-09 | 9,430 | 9,700 | 8,760 | 9,280 | 538,500 | 9,280 |
| 2020-11-06 | 8,940 | 8,980 | 8,740 | 8,980 | 125,100 | 8,980 |
| 2020-11-05 | 8,900 | 8,960 | 8,780 | 8,870 | 139,200 | 8,870 |
| 2020-11-04 | 8,650 | 8,970 | 8,650 | 8,840 | 101,900 | 8,840 |
| 2020-11-02 | 8,630 | 8,850 | 8,480 | 8,640 | 65,700 | 8,640 |
| 2020-10-30 | 8,860 | 8,860 | 8,420 | 8,500 | 82,300 | 8,500 |
| 2020-10-29 | 8,430 | 8,780 | 8,380 | 8,780 | 87,500 | 8,780 |
| 2020-10-28 | 8,520 | 8,580 | 8,380 | 8,470 | 52,400 | 8,470 |
| 2020-10-27 | 8,420 | 8,660 | 8,330 | 8,520 | 88,200 | 8,520 |
| 2020-10-26 | 8,470 | 8,710 | 8,400 | 8,570 | 68,200 | 8,570 |
| 2020-10-23 | 8,520 | 8,640 | 8,340 | 8,470 | 102,300 | 8,470 |
| 2020-10-22 | 8,870 | 8,890 | 8,460 | 8,670 | 74,200 | 8,670 |
| 2020-10-21 | 8,910 | 8,940 | 8,670 | 8,780 | 119,300 | 8,780 |
| 2020-10-20 | 8,790 | 8,920 | 8,620 | 8,880 | 162,700 | 8,880 |
| 2020-10-19 | 8,560 | 8,820 | 8,440 | 8,620 | 278,200 | 8,620 |
| 2020-10-16 | 9,160 | 9,160 | 8,590 | 8,760 | 248,900 | 8,760 |
| 2020-10-15 | 9,470 | 9,780 | 9,180 | 9,190 | 182,200 | 9,190 |
| 2020-10-14 | 9,500 | 9,640 | 9,130 | 9,440 | 220,100 | 9,440 |
| 2020-10-13 | 9,880 | 9,880 | 9,180 | 9,450 | 123,800 | 9,450 |
| 2020-10-12 | 10,350 | 10,380 | 9,620 | 9,730 | 172,000 | 9,730 |
| 2020-10-09 | 10,370 | 10,870 | 9,640 | 9,980 | 229,400 | 9,980 |
| 2020-10-08 | 9,500 | 10,900 | 9,480 | 10,070 | 435,200 | 10,070 |
| 2020-10-07 | 9,820 | 10,240 | 9,210 | 9,400 | 217,600 | 9,400 |
| 2020-10-06 | 8,610 | 9,910 | 8,610 | 9,520 | 157,500 | 9,520 |
| 2020-10-05 | 8,690 | 8,760 | 8,380 | 8,580 | 44,600 | 8,580 |
| 2020-10-02 | 8,420 | 8,880 | 8,330 | 8,390 | 69,800 | 8,390 |
| 2020-09-30 | 9,340 | 9,400 | 8,720 | 8,720 | 37,800 | 8,720 |
| 2020-09-29 | 8,330 | 9,170 | 8,220 | 9,040 | 75,500 | 9,040 |
| 2020-09-28 | 8,590 | 8,640 | 8,000 | 8,180 | 32,100 | 8,180 |
| 2020-09-25 | 8,420 | 8,600 | 8,340 | 8,380 | 25,900 | 8,380 |
| 2020-09-24 | 8,780 | 8,780 | 8,160 | 8,270 | 53,100 | 8,270 |
| 2020-09-23 | 8,560 | 9,080 | 8,450 | 8,860 | 80,500 | 8,860 |
| 2020-09-18 | 7,580 | 8,390 | 7,500 | 8,280 | 107,100 | 8,280 |
| 2020-09-17 | 7,510 | 7,620 | 7,310 | 7,500 | 22,800 | 7,500 |
| 2020-09-16 | 7,620 | 7,620 | 7,440 | 7,510 | 28,300 | 7,510 |
| 2020-09-15 | 7,100 | 7,760 | 7,100 | 7,700 | 38,000 | 7,700 |
| 2020-09-14 | 7,130 | 7,130 | 6,860 | 7,000 | 10,900 | 7,000 |
| 2020-09-11 | 7,280 | 7,280 | 7,010 | 7,050 | 17,600 | 7,050 |
| 2020-09-10 | 7,290 | 7,340 | 6,990 | 7,130 | 21,200 | 7,130 |
| 2020-09-09 | 7,340 | 7,460 | 7,000 | 7,150 | 26,400 | 7,150 |
| 2020-09-08 | 7,400 | 7,650 | 7,360 | 7,490 | 28,600 | 7,490 |
| 2020-09-07 | 7,900 | 7,900 | 7,440 | 7,450 | 28,400 | 7,450 |
| 2020-09-04 | 7,540 | 7,840 | 7,500 | 7,790 | 38,900 | 7,790 |
| 2020-09-03 | 8,010 | 8,030 | 7,820 | 7,990 | 21,300 | 7,990 |
| 2020-09-02 | 8,050 | 8,220 | 7,760 | 7,940 | 53,700 | 7,940 |
| 2020-09-01 | 7,790 | 8,070 | 7,570 | 7,900 | 33,800 | 7,900 |
| 2020-08-31 | 8,060 | 8,260 | 7,760 | 7,870 | 62,900 | 7,870 |
| 2020-08-28 | 7,250 | 7,980 | 7,190 | 7,460 | 167,100 | 7,460 |
| 2020-08-27 | 6,900 | 7,330 | 6,870 | 7,190 | 113,200 | 7,190 |
| 2020-08-26 | 6,780 | 6,870 | 6,610 | 6,780 | 36,800 | 6,780 |
| 2020-08-25 | 6,920 | 6,920 | 6,490 | 6,610 | 45,000 | 6,610 |
| 2020-08-24 | 6,960 | 6,990 | 6,610 | 6,870 | 38,100 | 6,870 |
| 2020-08-21 | 6,540 | 6,900 | 6,510 | 6,890 | 84,100 | 6,890 |
| 2020-08-20 | 6,150 | 6,440 | 6,050 | 6,440 | 25,600 | 6,440 |
| 2020-08-19 | 6,340 | 6,540 | 6,070 | 6,190 | 61,400 | 6,190 |
| 2020-08-18 | 5,990 | 6,350 | 5,930 | 6,350 | 68,700 | 6,350 |
| 2020-08-17 | 5,420 | 6,060 | 5,370 | 6,060 | 51,600 | 6,060 |
| 2020-08-14 | 5,400 | 5,440 | 5,320 | 5,390 | 15,800 | 5,390 |
| 2020-08-13 | 5,390 | 5,410 | 5,270 | 5,410 | 27,600 | 5,410 |
| 2020-08-12 | 5,650 | 5,760 | 5,370 | 5,390 | 40,000 | 5,390 |
| 2020-08-11 | 5,940 | 6,060 | 5,590 | 5,750 | 36,000 | 5,750 |
| 2020-08-07 | 6,030 | 6,300 | 5,940 | 5,980 | 29,100 | 5,980 |
| 2020-08-06 | 6,000 | 6,070 | 5,970 | 6,030 | 4,500 | 6,030 |
| 2020-08-05 | 6,050 | 6,080 | 5,980 | 6,050 | 8,900 | 6,050 |
| 2020-08-04 | 6,000 | 6,170 | 5,880 | 5,910 | 7,500 | 5,910 |
| 2020-08-03 | 5,660 | 6,120 | 5,650 | 6,070 | 28,300 | 6,070 |
| 2020-07-31 | 5,880 | 5,880 | 5,680 | 5,730 | 11,200 | 5,730 |
| 2020-07-30 | 5,550 | 5,980 | 5,510 | 5,980 | 26,800 | 5,980 |
| 2020-07-29 | 5,790 | 5,850 | 5,590 | 5,610 | 11,600 | 5,610 |
| 2020-07-28 | 5,800 | 5,890 | 5,780 | 5,810 | 3,900 | 5,810 |
| 2020-07-27 | 5,760 | 5,870 | 5,730 | 5,870 | 5,900 | 5,870 |
| 2020-07-22 | 5,830 | 5,950 | 5,830 | 5,830 | 8,900 | 5,830 |
| 2020-07-21 | 5,800 | 5,970 | 5,800 | 5,970 | 12,900 | 5,970 |
| 2020-07-20 | 5,910 | 5,980 | 5,800 | 5,860 | 11,400 | 5,860 |
| 2020-07-17 | 5,920 | 6,020 | 5,790 | 5,910 | 7,700 | 5,910 |
| 2020-07-16 | 6,060 | 6,060 | 5,840 | 5,920 | 10,700 | 5,920 |
| 2020-07-15 | 6,160 | 6,270 | 5,880 | 5,980 | 26,300 | 5,980 |
| 2020-07-14 | 6,300 | 6,300 | 5,990 | 6,140 | 28,600 | 6,140 |
| 2020-07-13 | 6,050 | 6,370 | 6,040 | 6,370 | 41,700 | 6,370 |
| 2020-07-10 | 5,890 | 6,290 | 5,880 | 5,950 | 39,500 | 5,950 |
| 2020-07-09 | 5,880 | 6,070 | 5,800 | 5,980 | 35,400 | 5,980 |
| 2020-07-08 | 5,660 | 5,870 | 5,610 | 5,860 | 18,100 | 5,860 |
| 2020-07-07 | 5,550 | 5,700 | 5,500 | 5,690 | 18,900 | 5,690 |
| 2020-07-06 | 5,540 | 5,640 | 5,410 | 5,540 | 25,900 | 5,540 |
| 2020-07-03 | 5,320 | 5,690 | 5,320 | 5,530 | 38,300 | 5,530 |
| 2020-07-02 | 5,620 | 5,700 | 5,310 | 5,480 | 41,200 | 5,480 |
| 2020-07-01 | 5,770 | 6,090 | 5,620 | 5,620 | 51,800 | 5,620 |
| 2020-06-30 | 5,920 | 6,020 | 5,720 | 5,750 | 43,200 | 5,750 |
| 2020-06-29 | 6,280 | 6,300 | 5,830 | 5,860 | 33,800 | 5,860 |
| 2020-06-26 | 6,350 | 6,450 | 5,940 | 6,050 | 67,400 | 6,050 |
| 2020-06-25 | 5,980 | 6,170 | 5,910 | 6,170 | 34,000 | 6,170 |
| 2020-06-24 | 5,770 | 5,990 | 5,740 | 5,990 | 33,700 | 5,990 |
| 2020-06-23 | 6,020 | 6,020 | 5,620 | 5,720 | 53,500 | 5,720 |
| 2020-06-22 | 5,990 | 6,060 | 5,800 | 5,940 | 35,800 | 5,940 |
| 2020-06-19 | 6,120 | 6,190 | 5,990 | 6,020 | 24,900 | 6,020 |
| 2020-06-18 | 6,190 | 6,390 | 6,060 | 6,120 | 57,400 | 6,120 |
| 2020-06-17 | 6,200 | 6,270 | 5,960 | 6,090 | 68,800 | 6,090 |
| 2020-06-16 | 5,930 | 6,590 | 5,930 | 6,170 | 85,500 | 6,170 |
| 2020-06-15 | 5,960 | 6,080 | 5,740 | 5,810 | 80,400 | 5,810 |
| 2020-06-12 | 5,290 | 6,120 | 5,200 | 6,040 | 111,200 | 6,040 |
| 2020-06-11 | 5,440 | 5,970 | 5,430 | 5,690 | 127,200 | 5,690 |
| 2020-06-10 | 5,240 | 5,440 | 5,200 | 5,400 | 31,700 | 5,400 |
| 2020-06-09 | 5,310 | 5,350 | 5,230 | 5,330 | 31,100 | 5,330 |
| 2020-06-08 | 5,050 | 5,360 | 5,010 | 5,360 | 58,600 | 5,360 |
| 2020-06-05 | 4,910 | 5,140 | 4,835 | 5,090 | 42,900 | 5,090 |
| 2020-06-04 | 4,950 | 5,030 | 4,810 | 4,930 | 30,700 | 4,930 |
| 2020-06-03 | 4,960 | 5,060 | 4,810 | 4,850 | 48,200 | 4,850 |
| 2020-06-02 | 5,000 | 5,150 | 4,970 | 5,020 | 68,500 | 5,020 |
| 2020-06-01 | 4,750 | 4,990 | 4,690 | 4,990 | 107,900 | 4,990 |
| 2020-05-29 | 4,385 | 4,780 | 4,350 | 4,665 | 80,100 | 4,665 |
| 2020-05-28 | 4,275 | 4,450 | 4,140 | 4,385 | 56,500 | 4,385 |
| 2020-05-27 | 4,530 | 4,530 | 4,300 | 4,300 | 24,500 | 4,300 |
| 2020-05-26 | 4,690 | 4,720 | 4,415 | 4,545 | 45,300 | 4,545 |
| 2020-05-25 | 4,535 | 4,735 | 4,480 | 4,720 | 72,400 | 4,720 |
| 2020-05-22 | 4,450 | 4,450 | 4,220 | 4,270 | 23,100 | 4,270 |
| 2020-05-21 | 4,485 | 4,550 | 4,355 | 4,445 | 47,700 | 4,445 |
| 2020-05-20 | 4,145 | 4,460 | 4,080 | 4,425 | 54,400 | 4,425 |
| 2020-05-19 | 4,175 | 4,175 | 4,005 | 4,145 | 43,300 | 4,145 |
| 2020-05-18 | 3,780 | 3,975 | 3,770 | 3,965 | 19,300 | 3,965 |
| 2020-05-15 | 3,750 | 3,800 | 3,660 | 3,770 | 15,500 | 3,770 |
| 2020-05-14 | 3,920 | 3,990 | 3,630 | 3,690 | 35,500 | 3,690 |
| 2020-05-13 | 3,975 | 4,070 | 3,930 | 3,990 | 20,000 | 3,990 |
| 2020-05-12 | 4,150 | 4,150 | 3,910 | 4,115 | 46,300 | 4,115 |
| 2020-05-11 | 4,055 | 4,350 | 3,850 | 4,190 | 140,400 | 4,190 |
| 2020-05-08 | 4,125 | 4,125 | 4,055 | 4,125 | 83,600 | 4,125 |
| 2020-05-07 | 3,435 | 3,480 | 3,340 | 3,425 | 31,400 | 3,425 |
| 2020-05-01 | 3,280 | 3,280 | 3,165 | 3,225 | 18,000 | 3,225 |
| 2020-04-30 | 3,310 | 3,440 | 3,295 | 3,350 | 32,600 | 3,350 |
| 2020-04-28 | 3,240 | 3,280 | 3,210 | 3,280 | 12,500 | 3,280 |
| 2020-04-27 | 3,195 | 3,260 | 3,190 | 3,240 | 22,300 | 3,240 |
| 2020-04-24 | 3,015 | 3,180 | 2,989 | 3,125 | 26,800 | 3,125 |
| 2020-04-23 | 2,977 | 3,075 | 2,931 | 3,035 | 17,500 | 3,035 |
| 2020-04-22 | 2,950 | 2,956 | 2,828 | 2,927 | 30,500 | 2,927 |
| 2020-04-21 | 3,250 | 3,325 | 2,980 | 2,995 | 50,800 | 2,995 |
| 2020-04-20 | 3,370 | 3,410 | 3,255 | 3,345 | 26,400 | 3,345 |
| 2020-04-17 | 3,430 | 3,575 | 3,325 | 3,350 | 48,800 | 3,350 |
| 2020-04-16 | 3,510 | 3,565 | 3,400 | 3,425 | 41,900 | 3,425 |
| 2020-04-15 | 3,300 | 3,615 | 3,300 | 3,580 | 45,700 | 3,580 |
| 2020-04-14 | 3,180 | 3,370 | 3,125 | 3,365 | 30,000 | 3,365 |
| 2020-04-13 | 3,255 | 3,255 | 3,105 | 3,125 | 16,800 | 3,125 |
| 2020-04-10 | 3,350 | 3,350 | 3,110 | 3,255 | 20,600 | 3,255 |
| 2020-04-09 | 3,150 | 3,455 | 3,115 | 3,255 | 37,100 | 3,255 |
| 2020-04-08 | 2,950 | 3,125 | 2,800 | 3,090 | 25,100 | 3,090 |
| 2020-04-07 | 2,727 | 2,900 | 2,700 | 2,900 | 41,700 | 2,900 |
| 2020-04-06 | 2,609 | 2,690 | 2,531 | 2,690 | 34,300 | 2,690 |
| 2020-04-03 | 2,747 | 2,754 | 2,624 | 2,635 | 33,500 | 2,635 |
| 2020-04-02 | 2,853 | 2,879 | 2,705 | 2,747 | 41,300 | 2,747 |
| 2020-04-01 | 2,741 | 2,952 | 2,710 | 2,797 | 41,600 | 2,797 |
| 2020-03-31 | 2,748 | 2,815 | 2,738 | 2,761 | 18,400 | 2,761 |
| 2020-03-30 | 2,702 | 2,750 | 2,651 | 2,722 | 27,000 | 2,722 |
| 2020-03-27 | 2,880 | 2,960 | 2,851 | 2,874 | 10,700 | 2,874 |
| 2020-03-26 | 3,090 | 3,090 | 2,843 | 2,843 | 19,400 | 2,843 |
| 2020-03-25 | 2,915 | 3,150 | 2,870 | 3,125 | 27,300 | 3,125 |
| 2020-03-24 | 2,847 | 2,929 | 2,751 | 2,812 | 19,000 | 2,812 |
| 2020-03-23 | 2,603 | 2,820 | 2,588 | 2,792 | 16,400 | 2,792 |
| 2020-03-19 | 2,996 | 3,015 | 2,700 | 2,703 | 67,500 | 2,703 |
| 2020-03-18 | 3,185 | 3,325 | 2,961 | 2,997 | 37,600 | 2,997 |
| 2020-03-17 | 2,901 | 3,330 | 2,901 | 3,185 | 29,700 | 3,185 |
| 2020-03-16 | 3,030 | 3,385 | 2,957 | 3,010 | 39,100 | 3,010 |
| 2020-03-13 | 2,901 | 3,015 | 2,786 | 2,930 | 51,300 | 2,930 |
| 2020-03-12 | 3,400 | 3,440 | 3,115 | 3,180 | 32,100 | 3,180 |
| 2020-03-11 | 3,465 | 3,655 | 3,375 | 3,415 | 19,600 | 3,415 |
| 2020-03-10 | 3,000 | 3,550 | 3,000 | 3,520 | 29,400 | 3,520 |
| 2020-03-09 | 3,460 | 3,530 | 3,300 | 3,340 | 42,300 | 3,340 |
| 2020-03-06 | 3,760 | 3,775 | 3,625 | 3,670 | 14,500 | 3,670 |
| 2020-03-05 | 3,815 | 3,870 | 3,735 | 3,830 | 20,300 | 3,830 |
| 2020-03-04 | 3,635 | 3,865 | 3,495 | 3,795 | 27,100 | 3,795 |
| 2020-03-03 | 3,930 | 3,940 | 3,680 | 3,720 | 35,000 | 3,720 |
| 2020-03-02 | 3,555 | 3,885 | 3,540 | 3,790 | 59,300 | 3,790 |
| 2020-02-28 | 3,630 | 3,915 | 3,610 | 3,625 | 49,700 | 3,625 |
| 2020-02-27 | 3,920 | 4,025 | 3,730 | 3,770 | 59,000 | 3,770 |
| 2020-02-26 | 3,945 | 3,990 | 3,810 | 3,915 | 36,900 | 3,915 |
| 2020-02-25 | 3,710 | 3,905 | 3,710 | 3,875 | 17,800 | 3,875 |
| 2020-02-21 | 4,055 | 4,175 | 3,990 | 3,990 | 22,100 | 3,990 |
| 2020-02-20 | 4,125 | 4,185 | 3,995 | 3,995 | 22,700 | 3,995 |
| 2020-02-19 | 3,930 | 4,115 | 3,930 | 4,115 | 22,800 | 4,115 |
| 2020-02-18 | 3,960 | 4,030 | 3,860 | 3,905 | 23,500 | 3,905 |
| 2020-02-17 | 4,020 | 4,090 | 3,980 | 4,000 | 24,000 | 4,000 |
| 2020-02-14 | 4,225 | 4,330 | 4,120 | 4,130 | 34,000 | 4,130 |
| 2020-02-13 | 4,130 | 4,265 | 4,075 | 4,200 | 37,500 | 4,200 |
| 2020-02-12 | 4,055 | 4,120 | 3,980 | 4,090 | 41,800 | 4,090 |
| 2020-02-10 | 4,020 | 4,120 | 3,955 | 4,055 | 120,500 | 4,055 |
| 2020-02-07 | 4,525 | 4,610 | 4,310 | 4,390 | 63,700 | 4,390 |
| 2020-02-06 | 4,400 | 4,555 | 4,395 | 4,515 | 53,400 | 4,515 |
| 2020-02-05 | 4,405 | 4,445 | 4,360 | 4,400 | 16,900 | 4,400 |
| 2020-02-04 | 4,330 | 4,380 | 4,300 | 4,340 | 23,900 | 4,340 |
| 2020-02-03 | 4,255 | 4,360 | 4,190 | 4,315 | 50,700 | 4,315 |
| 2020-01-31 | 4,420 | 4,600 | 4,420 | 4,465 | 37,500 | 4,465 |
| 2020-01-30 | 4,590 | 4,660 | 4,315 | 4,430 | 63,400 | 4,430 |
| 2020-01-29 | 4,670 | 4,690 | 4,580 | 4,640 | 20,900 | 4,640 |
| 2020-01-28 | 4,610 | 4,690 | 4,525 | 4,640 | 37,800 | 4,640 |
| 2020-01-27 | 4,630 | 4,770 | 4,630 | 4,640 | 27,700 | 4,640 |
| 2020-01-24 | 4,700 | 4,770 | 4,580 | 4,770 | 36,000 | 4,770 |
| 2020-01-23 | 4,740 | 4,815 | 4,680 | 4,735 | 34,900 | 4,735 |
| 2020-01-22 | 4,575 | 4,770 | 4,575 | 4,740 | 43,000 | 4,740 |
| 2020-01-21 | 4,520 | 4,620 | 4,520 | 4,575 | 28,900 | 4,575 |
| 2020-01-20 | 4,625 | 4,680 | 4,510 | 4,580 | 28,300 | 4,580 |
| 2020-01-17 | 4,835 | 4,835 | 4,620 | 4,625 | 32,400 | 4,625 |
| 2020-01-16 | 4,630 | 4,845 | 4,620 | 4,730 | 52,800 | 4,730 |
| 2020-01-15 | 4,620 | 4,670 | 4,565 | 4,625 | 24,300 | 4,625 |
| 2020-01-14 | 4,590 | 4,645 | 4,545 | 4,620 | 15,800 | 4,620 |
| 2020-01-10 | 4,745 | 4,745 | 4,465 | 4,590 | 97,700 | 4,590 |
| 2020-01-09 | 4,740 | 4,875 | 4,700 | 4,765 | 40,800 | 4,765 |
| 2020-01-08 | 4,780 | 4,815 | 4,615 | 4,670 | 48,900 | 4,670 |
| 2020-01-07 | 4,705 | 4,915 | 4,705 | 4,810 | 43,600 | 4,810 |
| 2020-01-06 | 4,630 | 4,740 | 4,560 | 4,680 | 25,100 | 4,680 |
分割・併合履歴 ： なし
