4485 (株)JTOWER 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 | 10,890 | 11,200 | 10,520 | 10,700 | 820,100 | 10,700 |
| 2020-12-29 | 10,330 | 10,960 | 10,280 | 10,820 | 893,600 | 10,820 |
| 2020-12-28 | 10,060 | 10,970 | 10,020 | 10,310 | 1,543,300 | 10,310 |
| 2020-12-25 | 9,590 | 9,930 | 9,510 | 9,920 | 436,300 | 9,920 |
| 2020-12-24 | 9,300 | 9,740 | 9,180 | 9,650 | 498,100 | 9,650 |
| 2020-12-23 | 8,940 | 9,270 | 8,840 | 9,260 | 422,400 | 9,260 |
| 2020-12-22 | 9,180 | 9,310 | 8,700 | 8,720 | 560,900 | 8,720 |
| 2020-12-21 | 9,410 | 9,600 | 9,240 | 9,330 | 271,600 | 9,330 |
| 2020-12-18 | 9,550 | 9,660 | 9,320 | 9,410 | 252,600 | 9,410 |
| 2020-12-17 | 9,510 | 9,590 | 9,410 | 9,550 | 194,300 | 9,550 |
| 2020-12-16 | 9,580 | 9,720 | 9,480 | 9,490 | 273,700 | 9,490 |
| 2020-12-15 | 9,830 | 9,880 | 9,390 | 9,520 | 351,800 | 9,520 |
| 2020-12-14 | 9,500 | 9,830 | 9,350 | 9,820 | 378,900 | 9,820 |
| 2020-12-11 | 9,330 | 9,700 | 9,280 | 9,480 | 469,500 | 9,480 |
| 2020-12-10 | 9,500 | 9,640 | 9,170 | 9,180 | 452,100 | 9,180 |
| 2020-12-09 | 9,570 | 9,780 | 9,510 | 9,580 | 466,800 | 9,580 |
| 2020-12-08 | 9,220 | 9,790 | 9,150 | 9,610 | 754,600 | 9,610 |
| 2020-12-07 | 9,650 | 9,830 | 9,220 | 9,340 | 780,500 | 9,340 |
| 2020-12-04 | 9,950 | 10,130 | 9,450 | 9,730 | 875,400 | 9,730 |
| 2020-12-03 | 10,150 | 10,260 | 9,760 | 9,910 | 835,800 | 9,910 |
| 2020-12-02 | 9,770 | 10,160 | 9,680 | 10,140 | 807,800 | 10,140 |
| 2020-12-01 | 9,580 | 10,070 | 9,420 | 9,850 | 1,067,700 | 9,850 |
| 2020-11-30 | 9,490 | 9,640 | 9,310 | 9,450 | 584,700 | 9,450 |
| 2020-11-27 | 9,400 | 9,470 | 9,150 | 9,410 | 497,600 | 9,410 |
| 2020-11-26 | 9,250 | 9,600 | 9,120 | 9,410 | 1,056,600 | 9,410 |
| 2020-11-25 | 8,830 | 9,510 | 8,780 | 9,350 | 1,412,700 | 9,350 |
| 2020-11-24 | 8,860 | 8,910 | 8,670 | 8,820 | 509,400 | 8,820 |
| 2020-11-20 | 8,840 | 9,090 | 8,620 | 8,950 | 1,164,300 | 8,950 |
| 2020-11-19 | 8,790 | 8,980 | 8,420 | 8,710 | 1,133,900 | 8,710 |
| 2020-11-18 | 7,860 | 8,880 | 7,850 | 8,640 | 2,313,000 | 8,640 |
| 2020-11-17 | 7,760 | 8,000 | 7,690 | 7,810 | 661,000 | 7,810 |
| 2020-11-16 | 8,000 | 8,000 | 7,660 | 7,710 | 415,600 | 7,710 |
| 2020-11-13 | 7,970 | 8,080 | 7,700 | 7,860 | 574,400 | 7,860 |
| 2020-11-12 | 7,960 | 8,180 | 7,620 | 7,870 | 1,060,800 | 7,870 |
| 2020-11-11 | 7,240 | 8,060 | 7,130 | 7,900 | 1,476,500 | 7,900 |
| 2020-11-10 | 7,390 | 7,470 | 7,100 | 7,440 | 892,800 | 7,440 |
| 2020-11-09 | 7,490 | 7,600 | 7,330 | 7,600 | 743,800 | 7,600 |
| 2020-11-06 | 7,140 | 7,350 | 7,010 | 7,280 | 594,200 | 7,280 |
| 2020-11-05 | 7,270 | 7,420 | 7,080 | 7,150 | 821,300 | 7,150 |
| 2020-11-04 | 7,210 | 7,450 | 7,080 | 7,180 | 1,018,000 | 7,180 |
| 2020-11-02 | 7,280 | 7,480 | 6,740 | 6,970 | 1,366,700 | 6,970 |
| 2020-10-30 | 8,400 | 8,430 | 7,120 | 7,280 | 2,030,200 | 7,280 |
| 2020-10-29 | 8,050 | 8,410 | 8,010 | 8,370 | 864,700 | 8,370 |
| 2020-10-28 | 8,100 | 8,260 | 7,930 | 8,080 | 940,500 | 8,080 |
| 2020-10-27 | 7,380 | 8,050 | 7,260 | 7,950 | 1,389,500 | 7,950 |
| 2020-10-26 | 7,560 | 8,010 | 7,460 | 7,610 | 1,436,000 | 7,610 |
| 2020-10-23 | 7,170 | 7,510 | 6,900 | 7,450 | 979,200 | 7,450 |
| 2020-10-22 | 7,600 | 7,670 | 7,260 | 7,360 | 682,700 | 7,360 |
| 2020-10-21 | 7,380 | 7,720 | 7,250 | 7,560 | 841,400 | 7,560 |
| 2020-10-20 | 6,810 | 7,280 | 6,780 | 7,270 | 821,100 | 7,270 |
| 2020-10-19 | 6,940 | 6,940 | 6,590 | 6,820 | 509,900 | 6,820 |
| 2020-10-16 | 6,850 | 7,020 | 6,720 | 6,890 | 628,900 | 6,890 |
| 2020-10-15 | 6,650 | 7,020 | 6,570 | 6,820 | 804,900 | 6,820 |
| 2020-10-14 | 6,550 | 6,730 | 6,480 | 6,660 | 534,700 | 6,660 |
| 2020-10-13 | 6,280 | 6,670 | 6,230 | 6,630 | 708,500 | 6,630 |
| 2020-10-12 | 6,400 | 6,430 | 6,160 | 6,250 | 483,200 | 6,250 |
| 2020-10-09 | 6,270 | 6,450 | 6,190 | 6,300 | 911,600 | 6,300 |
| 2020-10-08 | 6,090 | 6,260 | 6,060 | 6,180 | 709,500 | 6,180 |
| 2020-10-07 | 5,800 | 6,070 | 5,770 | 6,060 | 751,700 | 6,060 |
| 2020-10-06 | 5,770 | 5,850 | 5,660 | 5,850 | 297,800 | 5,850 |
| 2020-10-05 | 5,760 | 5,840 | 5,630 | 5,770 | 316,100 | 5,770 |
| 2020-10-02 | 5,690 | 5,960 | 5,520 | 5,600 | 966,800 | 5,600 |
| 2020-09-30 | 5,600 | 5,750 | 5,320 | 5,520 | 1,150,200 | 5,520 |
| 2020-09-29 | 5,210 | 5,640 | 5,210 | 5,640 | 1,006,900 | 5,640 |
| 2020-09-28 | 5,140 | 5,150 | 4,860 | 4,940 | 219,800 | 4,940 |
| 2020-09-25 | 4,900 | 5,030 | 4,845 | 5,020 | 219,300 | 5,020 |
| 2020-09-24 | 4,940 | 4,970 | 4,830 | 4,845 | 263,900 | 4,845 |
| 2020-09-23 | 5,030 | 5,060 | 4,935 | 5,020 | 183,700 | 5,020 |
| 2020-09-18 | 4,925 | 4,970 | 4,855 | 4,960 | 205,000 | 4,960 |
| 2020-09-17 | 5,030 | 5,070 | 4,885 | 4,905 | 231,600 | 4,905 |
| 2020-09-16 | 4,880 | 5,100 | 4,840 | 5,060 | 275,100 | 5,060 |
| 2020-09-15 | 4,755 | 4,865 | 4,755 | 4,810 | 302,100 | 4,810 |
| 2020-09-14 | 5,070 | 5,100 | 4,700 | 4,755 | 530,300 | 4,755 |
| 2020-09-11 | 5,050 | 5,080 | 4,940 | 5,070 | 278,200 | 5,070 |
| 2020-09-10 | 5,200 | 5,230 | 5,000 | 5,050 | 172,000 | 5,050 |
| 2020-09-09 | 5,090 | 5,210 | 4,995 | 5,150 | 277,000 | 5,150 |
| 2020-09-08 | 5,170 | 5,240 | 4,985 | 5,230 | 289,900 | 5,230 |
| 2020-09-07 | 5,500 | 5,510 | 5,130 | 5,190 | 398,300 | 5,190 |
| 2020-09-04 | 5,500 | 5,620 | 5,450 | 5,520 | 233,300 | 5,520 |
| 2020-09-03 | 5,680 | 5,720 | 5,590 | 5,690 | 205,700 | 5,690 |
| 2020-09-02 | 5,600 | 5,730 | 5,570 | 5,640 | 246,700 | 5,640 |
| 2020-09-01 | 5,580 | 5,630 | 5,450 | 5,620 | 223,300 | 5,620 |
| 2020-08-31 | 5,530 | 5,560 | 5,410 | 5,540 | 218,500 | 5,540 |
| 2020-08-28 | 5,490 | 5,500 | 5,210 | 5,290 | 382,800 | 5,290 |
| 2020-08-27 | 5,770 | 5,790 | 5,500 | 5,510 | 330,400 | 5,510 |
| 2020-08-26 | 5,970 | 5,990 | 5,760 | 5,780 | 295,400 | 5,780 |
| 2020-08-25 | 5,910 | 5,990 | 5,780 | 5,920 | 288,000 | 5,920 |
| 2020-08-24 | 5,860 | 5,920 | 5,690 | 5,880 | 243,500 | 5,880 |
| 2020-08-21 | 5,960 | 6,010 | 5,820 | 5,880 | 315,400 | 5,880 |
| 2020-08-20 | 5,850 | 5,960 | 5,770 | 5,890 | 263,000 | 5,890 |
| 2020-08-19 | 5,840 | 5,900 | 5,770 | 5,860 | 275,900 | 5,860 |
| 2020-08-18 | 5,750 | 5,920 | 5,720 | 5,830 | 416,000 | 5,830 |
| 2020-08-17 | 5,730 | 5,850 | 5,670 | 5,680 | 311,800 | 5,680 |
| 2020-08-14 | 5,450 | 5,660 | 5,440 | 5,630 | 228,100 | 5,630 |
| 2020-08-13 | 5,290 | 5,530 | 5,260 | 5,460 | 251,300 | 5,460 |
| 2020-08-12 | 5,360 | 5,410 | 5,170 | 5,210 | 298,000 | 5,210 |
| 2020-08-11 | 5,640 | 5,840 | 5,330 | 5,430 | 539,300 | 5,430 |
| 2020-08-07 | 5,570 | 5,650 | 5,510 | 5,520 | 243,100 | 5,520 |
| 2020-08-06 | 5,600 | 5,610 | 5,470 | 5,540 | 154,300 | 5,540 |
| 2020-08-05 | 5,520 | 5,690 | 5,510 | 5,550 | 226,000 | 5,550 |
| 2020-08-04 | 5,370 | 5,570 | 5,370 | 5,500 | 248,400 | 5,500 |
| 2020-08-03 | 5,280 | 5,370 | 5,240 | 5,340 | 183,000 | 5,340 |
| 2020-07-31 | 5,340 | 5,390 | 5,130 | 5,180 | 250,200 | 5,180 |
| 2020-07-30 | 5,280 | 5,340 | 5,070 | 5,260 | 362,700 | 5,260 |
| 2020-07-29 | 5,500 | 5,540 | 5,260 | 5,290 | 288,600 | 5,290 |
| 2020-07-28 | 5,500 | 5,630 | 5,500 | 5,540 | 109,900 | 5,540 |
| 2020-07-27 | 5,500 | 5,590 | 5,460 | 5,510 | 176,900 | 5,510 |
| 2020-07-22 | 5,670 | 5,670 | 5,550 | 5,600 | 197,000 | 5,600 |
| 2020-07-21 | 5,780 | 5,840 | 5,700 | 5,720 | 193,200 | 5,720 |
| 2020-07-20 | 5,550 | 5,730 | 5,450 | 5,710 | 255,700 | 5,710 |
| 2020-07-17 | 5,580 | 5,680 | 5,450 | 5,590 | 236,100 | 5,590 |
| 2020-07-16 | 5,770 | 5,840 | 5,600 | 5,600 | 262,000 | 5,600 |
| 2020-07-15 | 5,640 | 5,800 | 5,510 | 5,750 | 360,300 | 5,750 |
| 2020-07-14 | 5,850 | 5,900 | 5,660 | 5,700 | 607,700 | 5,700 |
| 2020-07-13 | 5,920 | 6,120 | 5,920 | 6,020 | 335,100 | 6,020 |
| 2020-07-10 | 6,070 | 6,340 | 5,900 | 6,010 | 900,700 | 6,010 |
| 2020-07-09 | 6,200 | 6,250 | 6,050 | 6,080 | 660,300 | 6,080 |
| 2020-07-08 | 5,940 | 6,050 | 5,870 | 6,030 | 276,000 | 6,030 |
| 2020-07-07 | 6,110 | 6,160 | 5,910 | 6,020 | 443,200 | 6,020 |
| 2020-07-06 | 5,810 | 6,050 | 5,740 | 6,020 | 495,500 | 6,020 |
| 2020-07-03 | 5,460 | 5,940 | 5,420 | 5,820 | 848,700 | 5,820 |
| 2020-07-02 | 5,590 | 5,600 | 5,220 | 5,300 | 558,500 | 5,300 |
| 2020-07-01 | 5,710 | 5,710 | 5,550 | 5,620 | 308,700 | 5,620 |
| 2020-06-30 | 5,950 | 5,970 | 5,580 | 5,680 | 438,300 | 5,680 |
| 2020-06-29 | 5,850 | 5,990 | 5,790 | 5,880 | 358,900 | 5,880 |
| 2020-06-26 | 6,060 | 6,070 | 5,810 | 5,920 | 446,100 | 5,920 |
| 2020-06-25 | 6,010 | 6,090 | 5,900 | 6,010 | 425,000 | 6,010 |
| 2020-06-24 | 6,050 | 6,190 | 6,020 | 6,110 | 442,700 | 6,110 |
| 2020-06-23 | 6,270 | 6,280 | 5,980 | 6,070 | 959,200 | 6,070 |
| 2020-06-22 | 5,960 | 6,310 | 5,880 | 6,190 | 1,514,400 | 6,190 |
| 2020-06-19 | 5,660 | 5,940 | 5,550 | 5,810 | 1,173,700 | 5,810 |
| 2020-06-18 | 5,700 | 5,720 | 5,330 | 5,540 | 1,305,100 | 5,540 |
| 2020-06-17 | 5,300 | 5,980 | 5,290 | 5,620 | 2,349,300 | 5,620 |
| 2020-06-16 | 5,170 | 5,220 | 5,080 | 5,110 | 299,200 | 5,110 |
| 2020-06-15 | 5,140 | 5,230 | 4,980 | 5,000 | 409,800 | 5,000 |
| 2020-06-12 | 4,850 | 5,090 | 4,780 | 5,060 | 438,400 | 5,060 |
| 2020-06-11 | 5,090 | 5,270 | 4,990 | 5,020 | 366,700 | 5,020 |
| 2020-06-10 | 5,020 | 5,230 | 5,000 | 5,170 | 302,300 | 5,170 |
| 2020-06-09 | 5,100 | 5,140 | 4,940 | 5,050 | 281,300 | 5,050 |
| 2020-06-08 | 5,080 | 5,220 | 4,975 | 5,160 | 381,400 | 5,160 |
| 2020-06-05 | 4,980 | 5,050 | 4,880 | 5,030 | 325,000 | 5,030 |
| 2020-06-04 | 5,050 | 5,050 | 4,770 | 4,950 | 479,900 | 4,950 |
| 2020-06-03 | 5,150 | 5,270 | 4,950 | 4,990 | 505,800 | 4,990 |
| 2020-06-02 | 5,090 | 5,170 | 4,995 | 5,120 | 399,000 | 5,120 |
| 2020-06-01 | 4,880 | 5,050 | 4,800 | 5,000 | 421,900 | 5,000 |
| 2020-05-29 | 4,690 | 4,840 | 4,635 | 4,825 | 452,000 | 4,825 |
| 2020-05-28 | 4,825 | 4,845 | 4,590 | 4,720 | 439,900 | 4,720 |
| 2020-05-27 | 4,860 | 4,970 | 4,800 | 4,845 | 333,300 | 4,845 |
| 2020-05-26 | 4,955 | 5,050 | 4,750 | 4,910 | 555,400 | 4,910 |
| 2020-05-25 | 4,860 | 5,130 | 4,860 | 5,010 | 849,100 | 5,010 |
| 2020-05-22 | 4,550 | 4,835 | 4,545 | 4,745 | 724,400 | 4,745 |
| 2020-05-21 | 4,660 | 4,685 | 4,475 | 4,565 | 323,500 | 4,565 |
| 2020-05-20 | 4,550 | 4,730 | 4,500 | 4,625 | 673,400 | 4,625 |
| 2020-05-19 | 4,250 | 4,540 | 4,205 | 4,490 | 794,900 | 4,490 |
| 2020-05-18 | 4,205 | 4,250 | 4,110 | 4,205 | 203,800 | 4,205 |
| 2020-05-15 | 4,160 | 4,220 | 4,010 | 4,150 | 279,000 | 4,150 |
| 2020-05-14 | 4,225 | 4,350 | 4,135 | 4,150 | 450,300 | 4,150 |
| 2020-05-13 | 4,235 | 4,450 | 4,100 | 4,195 | 976,300 | 4,195 |
| 2020-05-12 | 4,075 | 4,190 | 4,020 | 4,110 | 336,900 | 4,110 |
| 2020-05-11 | 4,000 | 4,065 | 3,955 | 4,030 | 252,300 | 4,030 |
| 2020-05-08 | 3,945 | 3,985 | 3,850 | 3,940 | 175,500 | 3,940 |
| 2020-05-07 | 3,760 | 3,935 | 3,750 | 3,935 | 196,500 | 3,935 |
| 2020-05-01 | 3,800 | 3,800 | 3,670 | 3,740 | 160,200 | 3,740 |
| 2020-04-30 | 3,695 | 3,860 | 3,695 | 3,835 | 227,500 | 3,835 |
| 2020-04-28 | 3,700 | 3,720 | 3,625 | 3,660 | 80,600 | 3,660 |
| 2020-04-27 | 3,740 | 3,790 | 3,710 | 3,720 | 89,200 | 3,720 |
| 2020-04-24 | 3,700 | 3,710 | 3,620 | 3,695 | 95,800 | 3,695 |
| 2020-04-23 | 3,680 | 3,795 | 3,665 | 3,740 | 160,900 | 3,740 |
| 2020-04-22 | 3,750 | 3,775 | 3,450 | 3,610 | 339,600 | 3,610 |
| 2020-04-21 | 3,860 | 4,000 | 3,760 | 3,845 | 223,100 | 3,845 |
| 2020-04-20 | 3,850 | 4,030 | 3,810 | 3,925 | 290,000 | 3,925 |
| 2020-04-17 | 4,000 | 4,105 | 3,835 | 3,900 | 363,300 | 3,900 |
| 2020-04-16 | 3,810 | 3,950 | 3,770 | 3,950 | 284,500 | 3,950 |
| 2020-04-15 | 3,770 | 3,850 | 3,730 | 3,810 | 147,600 | 3,810 |
| 2020-04-14 | 3,585 | 3,800 | 3,585 | 3,790 | 266,000 | 3,790 |
| 2020-04-13 | 3,645 | 3,685 | 3,555 | 3,580 | 121,900 | 3,580 |
| 2020-04-10 | 3,720 | 3,720 | 3,590 | 3,630 | 160,000 | 3,630 |
| 2020-04-09 | 3,650 | 3,875 | 3,650 | 3,740 | 384,900 | 3,740 |
| 2020-04-08 | 3,340 | 3,695 | 3,285 | 3,665 | 452,100 | 3,665 |
| 2020-04-07 | 3,345 | 3,400 | 3,270 | 3,365 | 340,300 | 3,365 |
| 2020-04-06 | 3,020 | 3,275 | 2,989 | 3,265 | 254,700 | 3,265 |
| 2020-04-03 | 3,210 | 3,385 | 2,925 | 3,000 | 722,800 | 3,000 |
| 2020-04-02 | 3,220 | 3,295 | 3,130 | 3,160 | 143,900 | 3,160 |
| 2020-04-01 | 3,285 | 3,375 | 3,235 | 3,255 | 142,900 | 3,255 |
| 2020-03-31 | 3,355 | 3,435 | 3,285 | 3,320 | 189,600 | 3,320 |
| 2020-03-30 | 3,345 | 3,380 | 3,200 | 3,260 | 145,900 | 3,260 |
| 2020-03-27 | 3,475 | 3,555 | 3,345 | 3,350 | 234,800 | 3,350 |
| 2020-03-26 | 3,225 | 3,530 | 3,170 | 3,475 | 302,800 | 3,475 |
| 2020-03-25 | 3,425 | 3,465 | 3,325 | 3,335 | 332,200 | 3,335 |
| 2020-03-24 | 3,280 | 3,420 | 3,180 | 3,260 | 449,600 | 3,260 |
| 2020-03-23 | 3,350 | 3,405 | 3,140 | 3,140 | 374,700 | 3,140 |
| 2020-03-19 | 3,530 | 3,575 | 3,280 | 3,370 | 506,100 | 3,370 |
| 2020-03-18 | 3,550 | 3,650 | 3,410 | 3,435 | 511,500 | 3,435 |
| 2020-03-17 | 3,030 | 3,580 | 2,991 | 3,480 | 781,900 | 3,480 |
| 2020-03-16 | 3,350 | 3,470 | 3,090 | 3,155 | 553,100 | 3,155 |
| 2020-03-13 | 3,205 | 3,490 | 2,864 | 3,280 | 1,279,100 | 3,280 |
| 2020-03-12 | 3,400 | 3,795 | 3,180 | 3,555 | 830,800 | 3,555 |
| 2020-03-11 | 3,945 | 4,020 | 3,515 | 3,540 | 541,100 | 3,540 |
| 2020-03-10 | 3,855 | 4,000 | 3,500 | 3,915 | 780,700 | 3,915 |
| 2020-03-09 | 4,060 | 4,100 | 3,810 | 3,900 | 568,600 | 3,900 |
| 2020-03-06 | 4,290 | 4,345 | 4,045 | 4,200 | 586,700 | 4,200 |
| 2020-03-05 | 4,220 | 4,350 | 4,160 | 4,345 | 482,900 | 4,345 |
| 2020-03-04 | 4,110 | 4,280 | 4,110 | 4,200 | 416,200 | 4,200 |
| 2020-03-03 | 4,255 | 4,430 | 4,110 | 4,155 | 546,200 | 4,155 |
| 2020-03-02 | 3,905 | 4,195 | 3,905 | 4,150 | 436,100 | 4,150 |
| 2020-02-28 | 3,850 | 3,980 | 3,800 | 3,915 | 417,700 | 3,915 |
| 2020-02-27 | 4,160 | 4,165 | 3,950 | 4,045 | 346,700 | 4,045 |
| 2020-02-26 | 4,030 | 4,210 | 3,915 | 4,200 | 555,500 | 4,200 |
| 2020-02-25 | 3,965 | 4,135 | 3,925 | 3,980 | 365,600 | 3,980 |
| 2020-02-21 | 4,165 | 4,275 | 4,120 | 4,145 | 794,500 | 4,145 |
| 2020-02-20 | 4,100 | 4,150 | 3,945 | 3,985 | 272,400 | 3,985 |
| 2020-02-19 | 3,775 | 3,995 | 3,730 | 3,975 | 225,100 | 3,975 |
| 2020-02-18 | 3,880 | 3,945 | 3,700 | 3,715 | 329,900 | 3,715 |
| 2020-02-17 | 4,060 | 4,075 | 3,910 | 3,950 | 376,100 | 3,950 |
| 2020-02-14 | 4,220 | 4,325 | 4,100 | 4,165 | 341,400 | 4,165 |
| 2020-02-13 | 4,250 | 4,390 | 4,200 | 4,235 | 519,300 | 4,235 |
| 2020-02-12 | 4,145 | 4,235 | 4,145 | 4,210 | 223,600 | 4,210 |
| 2020-02-10 | 4,060 | 4,170 | 4,060 | 4,135 | 234,800 | 4,135 |
| 2020-02-07 | 4,040 | 4,130 | 3,925 | 4,095 | 279,800 | 4,095 |
| 2020-02-06 | 4,155 | 4,200 | 4,020 | 4,065 | 555,100 | 4,065 |
| 2020-02-05 | 3,915 | 4,080 | 3,885 | 4,015 | 454,300 | 4,015 |
| 2020-02-04 | 3,770 | 3,960 | 3,740 | 3,845 | 294,600 | 3,845 |
| 2020-02-03 | 3,700 | 3,890 | 3,585 | 3,800 | 365,500 | 3,800 |
| 2020-01-31 | 3,695 | 3,875 | 3,685 | 3,805 | 374,200 | 3,805 |
| 2020-01-30 | 3,820 | 3,870 | 3,500 | 3,585 | 832,100 | 3,585 |
| 2020-01-29 | 4,135 | 4,150 | 3,810 | 3,885 | 648,000 | 3,885 |
| 2020-01-28 | 4,080 | 4,185 | 4,060 | 4,145 | 267,200 | 4,145 |
| 2020-01-27 | 4,005 | 4,200 | 3,980 | 4,130 | 408,600 | 4,130 |
| 2020-01-24 | 4,180 | 4,265 | 4,105 | 4,140 | 587,600 | 4,140 |
| 2020-01-23 | 4,240 | 4,275 | 4,190 | 4,200 | 407,900 | 4,200 |
| 2020-01-22 | 4,350 | 4,440 | 4,235 | 4,280 | 794,900 | 4,280 |
| 2020-01-21 | 4,500 | 4,580 | 4,245 | 4,255 | 3,058,900 | 4,255 |
| 2020-01-20 | 4,075 | 4,220 | 4,050 | 4,095 | 358,400 | 4,095 |
| 2020-01-17 | 4,165 | 4,210 | 4,035 | 4,060 | 442,400 | 4,060 |
| 2020-01-16 | 4,225 | 4,365 | 4,145 | 4,160 | 525,800 | 4,160 |
| 2020-01-15 | 4,085 | 4,395 | 4,040 | 4,280 | 1,119,700 | 4,280 |
| 2020-01-14 | 4,445 | 4,460 | 4,215 | 4,240 | 753,900 | 4,240 |
| 2020-01-10 | 4,600 | 4,775 | 4,480 | 4,515 | 2,062,700 | 4,515 |
| 2020-01-09 | 4,690 | 4,695 | 4,450 | 4,460 | 1,326,900 | 4,460 |
| 2020-01-08 | 4,595 | 4,635 | 4,415 | 4,520 | 1,205,100 | 4,520 |
| 2020-01-07 | 4,810 | 4,850 | 4,505 | 4,660 | 2,827,600 | 4,660 |
| 2020-01-06 | 4,480 | 4,890 | 4,410 | 4,695 | 4,115,900 | 4,695 |
分割・併合履歴 ： なし
