4699 ウチダエスコ(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 | 2,938 | 2,955 | 2,889 | 2,955 | 11,700 | 2,955 |
| 2020-12-29 | 2,791 | 2,960 | 2,791 | 2,938 | 32,700 | 2,938 |
| 2020-12-28 | 2,911 | 2,911 | 2,788 | 2,812 | 53,000 | 2,812 |
| 2020-12-25 | 2,881 | 2,919 | 2,852 | 2,910 | 28,800 | 2,910 |
| 2020-12-24 | 2,950 | 3,025 | 2,901 | 2,906 | 26,800 | 2,906 |
| 2020-12-23 | 2,899 | 2,974 | 2,871 | 2,938 | 42,500 | 2,938 |
| 2020-12-22 | 3,010 | 3,010 | 2,880 | 2,887 | 44,400 | 2,887 |
| 2020-12-21 | 3,075 | 3,110 | 3,020 | 3,025 | 18,700 | 3,025 |
| 2020-12-18 | 3,130 | 3,135 | 3,075 | 3,095 | 14,400 | 3,095 |
| 2020-12-17 | 3,035 | 3,120 | 3,035 | 3,105 | 20,400 | 3,105 |
| 2020-12-16 | 3,090 | 3,115 | 3,055 | 3,065 | 11,700 | 3,065 |
| 2020-12-15 | 3,110 | 3,150 | 3,055 | 3,095 | 28,300 | 3,095 |
| 2020-12-14 | 3,110 | 3,150 | 3,075 | 3,150 | 30,900 | 3,150 |
| 2020-12-11 | 3,120 | 3,130 | 3,070 | 3,125 | 14,200 | 3,125 |
| 2020-12-10 | 3,070 | 3,170 | 3,065 | 3,125 | 24,100 | 3,125 |
| 2020-12-09 | 3,150 | 3,170 | 3,015 | 3,090 | 31,900 | 3,090 |
| 2020-12-08 | 3,095 | 3,155 | 3,045 | 3,110 | 29,900 | 3,110 |
| 2020-12-07 | 3,205 | 3,210 | 3,000 | 3,095 | 65,700 | 3,095 |
| 2020-12-04 | 3,240 | 3,250 | 3,155 | 3,215 | 93,200 | 3,215 |
| 2020-12-03 | 3,520 | 3,555 | 3,380 | 3,380 | 207,000 | 3,380 |
| 2020-12-02 | 3,985 | 4,120 | 3,900 | 4,080 | 85,200 | 4,080 |
| 2020-12-01 | 4,140 | 4,140 | 3,980 | 4,005 | 37,300 | 4,005 |
| 2020-11-30 | 4,030 | 4,165 | 4,020 | 4,130 | 31,000 | 4,130 |
| 2020-11-27 | 4,005 | 4,045 | 3,950 | 3,965 | 15,800 | 3,965 |
| 2020-11-26 | 3,890 | 4,070 | 3,885 | 4,020 | 26,000 | 4,020 |
| 2020-11-25 | 3,910 | 3,960 | 3,885 | 3,925 | 13,100 | 3,925 |
| 2020-11-24 | 3,960 | 3,975 | 3,870 | 3,910 | 22,200 | 3,910 |
| 2020-11-20 | 3,840 | 3,915 | 3,840 | 3,915 | 14,300 | 3,915 |
| 2020-11-19 | 3,660 | 3,840 | 3,660 | 3,840 | 22,100 | 3,840 |
| 2020-11-18 | 3,760 | 3,810 | 3,665 | 3,690 | 25,000 | 3,690 |
| 2020-11-17 | 3,990 | 3,990 | 3,740 | 3,770 | 41,100 | 3,770 |
| 2020-11-16 | 4,000 | 4,005 | 3,915 | 3,970 | 10,000 | 3,970 |
| 2020-11-13 | 3,900 | 4,005 | 3,865 | 4,000 | 14,900 | 4,000 |
| 2020-11-12 | 4,040 | 4,040 | 3,905 | 3,910 | 18,300 | 3,910 |
| 2020-11-11 | 3,920 | 4,080 | 3,920 | 3,970 | 20,800 | 3,970 |
| 2020-11-10 | 4,060 | 4,080 | 3,940 | 3,975 | 27,900 | 3,975 |
| 2020-11-09 | 4,020 | 4,130 | 3,990 | 4,100 | 28,700 | 4,100 |
| 2020-11-06 | 3,975 | 4,025 | 3,950 | 4,020 | 18,800 | 4,020 |
| 2020-11-05 | 3,995 | 4,050 | 3,955 | 4,025 | 25,700 | 4,025 |
| 2020-11-04 | 3,980 | 3,995 | 3,890 | 3,980 | 22,500 | 3,980 |
| 2020-11-02 | 3,950 | 3,955 | 3,835 | 3,880 | 29,100 | 3,880 |
| 2020-10-30 | 4,155 | 4,155 | 3,890 | 3,925 | 65,900 | 3,925 |
| 2020-10-29 | 4,045 | 4,165 | 4,010 | 4,155 | 28,800 | 4,155 |
| 2020-10-28 | 4,110 | 4,190 | 4,045 | 4,085 | 18,000 | 4,085 |
| 2020-10-27 | 3,875 | 4,145 | 3,860 | 4,145 | 40,400 | 4,145 |
| 2020-10-26 | 4,160 | 4,175 | 3,995 | 4,015 | 50,400 | 4,015 |
| 2020-10-23 | 4,210 | 4,210 | 4,025 | 4,160 | 46,300 | 4,160 |
| 2020-10-22 | 4,280 | 4,300 | 4,130 | 4,185 | 42,000 | 4,185 |
| 2020-10-21 | 4,190 | 4,375 | 4,190 | 4,325 | 48,600 | 4,325 |
| 2020-10-20 | 4,300 | 4,300 | 4,205 | 4,215 | 27,500 | 4,215 |
| 2020-10-19 | 4,385 | 4,425 | 4,255 | 4,310 | 28,000 | 4,310 |
| 2020-10-16 | 4,265 | 4,535 | 4,200 | 4,330 | 76,800 | 4,330 |
| 2020-10-15 | 4,455 | 4,455 | 4,285 | 4,300 | 57,100 | 4,300 |
| 2020-10-14 | 4,500 | 4,505 | 4,380 | 4,420 | 71,700 | 4,420 |
| 2020-10-13 | 4,705 | 4,705 | 4,530 | 4,530 | 75,100 | 4,530 |
| 2020-10-12 | 4,940 | 4,960 | 4,630 | 4,695 | 77,300 | 4,695 |
| 2020-10-09 | 4,785 | 4,885 | 4,670 | 4,810 | 133,600 | 4,810 |
| 2020-10-08 | 4,800 | 5,120 | 4,655 | 4,925 | 398,300 | 4,925 |
| 2020-10-07 | 4,150 | 4,550 | 4,140 | 4,520 | 138,800 | 4,520 |
| 2020-10-06 | 4,195 | 4,240 | 4,150 | 4,150 | 25,300 | 4,150 |
| 2020-10-05 | 4,070 | 4,180 | 4,070 | 4,180 | 25,800 | 4,180 |
| 2020-10-02 | 4,155 | 4,195 | 4,030 | 4,060 | 48,000 | 4,060 |
| 2020-09-30 | 4,190 | 4,235 | 4,115 | 4,125 | 39,000 | 4,125 |
| 2020-09-29 | 4,145 | 4,275 | 4,145 | 4,190 | 48,400 | 4,190 |
| 2020-09-28 | 4,310 | 4,320 | 4,105 | 4,180 | 57,800 | 4,180 |
| 2020-09-25 | 4,230 | 4,335 | 4,210 | 4,270 | 36,100 | 4,270 |
| 2020-09-24 | 4,240 | 4,315 | 4,170 | 4,180 | 35,500 | 4,180 |
| 2020-09-23 | 4,235 | 4,300 | 4,150 | 4,280 | 44,700 | 4,280 |
| 2020-09-18 | 4,220 | 4,350 | 4,220 | 4,305 | 25,400 | 4,305 |
| 2020-09-17 | 4,250 | 4,335 | 4,200 | 4,250 | 42,300 | 4,250 |
| 2020-09-16 | 4,400 | 4,420 | 4,270 | 4,290 | 58,600 | 4,290 |
| 2020-09-15 | 4,500 | 4,595 | 4,400 | 4,405 | 102,600 | 4,405 |
| 2020-09-14 | 4,180 | 4,385 | 4,175 | 4,335 | 78,400 | 4,335 |
| 2020-09-11 | 4,075 | 4,180 | 4,020 | 4,155 | 40,100 | 4,155 |
| 2020-09-10 | 4,080 | 4,185 | 4,080 | 4,085 | 84,400 | 4,085 |
| 2020-09-09 | 4,130 | 4,205 | 4,045 | 4,060 | 109,800 | 4,060 |
| 2020-09-08 | 4,180 | 4,245 | 4,100 | 4,235 | 87,000 | 4,235 |
| 2020-09-07 | 4,320 | 4,330 | 4,160 | 4,230 | 144,300 | 4,230 |
| 2020-09-04 | 4,445 | 4,470 | 4,290 | 4,315 | 120,200 | 4,315 |
| 2020-09-03 | 4,585 | 4,610 | 4,390 | 4,570 | 151,500 | 4,570 |
| 2020-09-02 | 4,690 | 4,755 | 4,445 | 4,460 | 221,400 | 4,460 |
| 2020-09-01 | 4,800 | 4,890 | 4,690 | 4,690 | 382,500 | 4,690 |
| 2020-08-31 | 5,500 | 5,690 | 5,460 | 5,690 | 130,100 | 5,690 |
| 2020-08-28 | 5,450 | 5,460 | 5,000 | 5,200 | 133,100 | 5,200 |
| 2020-08-27 | 5,900 | 5,920 | 5,450 | 5,560 | 164,100 | 5,560 |
| 2020-08-26 | 5,940 | 6,130 | 5,850 | 5,880 | 212,100 | 5,880 |
| 2020-08-25 | 6,350 | 6,350 | 6,190 | 6,240 | 52,900 | 6,240 |
| 2020-08-24 | 6,140 | 6,310 | 6,110 | 6,310 | 86,600 | 6,310 |
| 2020-08-21 | 6,180 | 6,180 | 6,020 | 6,140 | 43,500 | 6,140 |
| 2020-08-20 | 6,160 | 6,200 | 5,960 | 6,140 | 63,600 | 6,140 |
| 2020-08-19 | 6,150 | 6,210 | 6,040 | 6,120 | 65,500 | 6,120 |
| 2020-08-18 | 5,920 | 6,060 | 5,890 | 6,050 | 73,600 | 6,050 |
| 2020-08-17 | 5,780 | 5,950 | 5,730 | 5,820 | 54,500 | 5,820 |
| 2020-08-14 | 5,600 | 5,720 | 5,580 | 5,680 | 31,800 | 5,680 |
| 2020-08-13 | 5,470 | 5,660 | 5,470 | 5,580 | 31,500 | 5,580 |
| 2020-08-12 | 5,320 | 5,510 | 5,300 | 5,460 | 25,800 | 5,460 |
| 2020-08-11 | 5,360 | 5,420 | 5,240 | 5,390 | 28,400 | 5,390 |
| 2020-08-07 | 5,620 | 5,640 | 5,330 | 5,430 | 40,200 | 5,430 |
| 2020-08-06 | 5,820 | 5,820 | 5,650 | 5,650 | 14,300 | 5,650 |
| 2020-08-05 | 5,720 | 5,750 | 5,620 | 5,720 | 13,300 | 5,720 |
| 2020-08-04 | 5,850 | 5,970 | 5,670 | 5,730 | 39,100 | 5,730 |
| 2020-08-03 | 5,710 | 5,830 | 5,620 | 5,830 | 30,400 | 5,830 |
| 2020-07-31 | 5,850 | 5,860 | 5,540 | 5,540 | 45,100 | 5,540 |
| 2020-07-30 | 5,770 | 5,890 | 5,540 | 5,830 | 71,300 | 5,830 |
| 2020-07-29 | 6,120 | 6,120 | 5,790 | 5,810 | 90,500 | 5,810 |
| 2020-07-28 | 6,240 | 6,310 | 6,070 | 6,100 | 60,300 | 6,100 |
| 2020-07-27 | 6,300 | 6,370 | 6,200 | 6,240 | 42,300 | 6,240 |
| 2020-07-22 | 6,400 | 6,500 | 6,270 | 6,400 | 48,800 | 6,400 |
| 2020-07-21 | 6,280 | 6,540 | 6,200 | 6,500 | 81,800 | 6,500 |
| 2020-07-20 | 6,280 | 6,450 | 6,130 | 6,190 | 67,700 | 6,190 |
| 2020-07-17 | 5,960 | 6,320 | 5,920 | 6,240 | 81,000 | 6,240 |
| 2020-07-16 | 6,070 | 6,160 | 5,980 | 6,000 | 70,500 | 6,000 |
| 2020-07-15 | 6,020 | 6,070 | 5,870 | 5,960 | 56,700 | 5,960 |
| 2020-07-14 | 6,090 | 6,120 | 5,770 | 5,890 | 93,300 | 5,890 |
| 2020-07-13 | 6,000 | 6,220 | 5,900 | 6,190 | 57,300 | 6,190 |
| 2020-07-10 | 5,960 | 6,040 | 5,850 | 5,910 | 50,500 | 5,910 |
| 2020-07-09 | 6,170 | 6,170 | 5,960 | 6,030 | 48,000 | 6,030 |
| 2020-07-08 | 6,100 | 6,170 | 6,030 | 6,090 | 36,700 | 6,090 |
| 2020-07-07 | 6,270 | 6,370 | 6,030 | 6,160 | 70,200 | 6,160 |
| 2020-07-06 | 5,930 | 6,320 | 5,810 | 6,260 | 88,300 | 6,260 |
| 2020-07-03 | 5,770 | 5,880 | 5,550 | 5,730 | 81,900 | 5,730 |
| 2020-07-02 | 6,120 | 6,150 | 5,650 | 5,670 | 119,400 | 5,670 |
| 2020-07-01 | 6,340 | 6,360 | 6,060 | 6,110 | 61,900 | 6,110 |
| 2020-06-30 | 6,590 | 6,620 | 5,890 | 6,230 | 152,700 | 6,230 |
| 2020-06-29 | 6,190 | 6,760 | 6,160 | 6,330 | 295,100 | 6,330 |
| 2020-06-26 | 5,540 | 5,890 | 5,470 | 5,850 | 163,400 | 5,850 |
| 2020-06-25 | 5,390 | 5,450 | 5,310 | 5,410 | 28,100 | 5,410 |
| 2020-06-24 | 5,150 | 5,480 | 5,150 | 5,470 | 65,800 | 5,470 |
| 2020-06-23 | 5,300 | 5,320 | 5,020 | 5,180 | 73,300 | 5,180 |
| 2020-06-22 | 5,370 | 5,370 | 5,250 | 5,270 | 32,700 | 5,270 |
| 2020-06-19 | 5,400 | 5,400 | 5,240 | 5,370 | 38,000 | 5,370 |
| 2020-06-18 | 5,340 | 5,400 | 5,160 | 5,330 | 73,800 | 5,330 |
| 2020-06-17 | 5,350 | 5,480 | 5,260 | 5,480 | 114,200 | 5,480 |
| 2020-06-16 | 5,170 | 5,260 | 5,010 | 5,170 | 101,700 | 5,170 |
| 2020-06-15 | 5,140 | 5,170 | 4,780 | 4,785 | 78,500 | 4,785 |
| 2020-06-12 | 4,750 | 5,170 | 4,655 | 5,050 | 86,300 | 5,050 |
| 2020-06-11 | 5,290 | 5,350 | 5,010 | 5,080 | 61,700 | 5,080 |
| 2020-06-10 | 5,310 | 5,490 | 5,220 | 5,280 | 61,100 | 5,280 |
| 2020-06-09 | 5,030 | 5,390 | 5,020 | 5,320 | 88,500 | 5,320 |
| 2020-06-08 | 5,210 | 5,290 | 5,040 | 5,110 | 106,000 | 5,110 |
| 2020-06-05 | 5,690 | 5,890 | 5,270 | 5,300 | 318,900 | 5,300 |
| 2020-06-04 | 5,250 | 5,400 | 5,020 | 5,400 | 280,200 | 5,400 |
| 2020-06-03 | 4,845 | 4,850 | 4,585 | 4,695 | 182,200 | 4,695 |
| 2020-06-02 | 4,640 | 4,810 | 4,515 | 4,730 | 183,800 | 4,730 |
| 2020-06-01 | 4,140 | 4,570 | 4,120 | 4,500 | 199,900 | 4,500 |
| 2020-05-29 | 3,965 | 4,070 | 3,960 | 4,065 | 43,700 | 4,065 |
| 2020-05-28 | 4,120 | 4,120 | 3,925 | 3,960 | 62,000 | 3,960 |
| 2020-05-27 | 4,000 | 4,120 | 3,920 | 4,050 | 89,500 | 4,050 |
| 2020-05-26 | 4,010 | 4,055 | 3,870 | 3,980 | 76,500 | 3,980 |
| 2020-05-25 | 4,085 | 4,170 | 3,925 | 4,020 | 183,800 | 4,020 |
| 2020-05-22 | 3,950 | 3,980 | 3,800 | 3,910 | 46,700 | 3,910 |
| 2020-05-21 | 4,035 | 4,035 | 3,920 | 3,980 | 50,200 | 3,980 |
| 2020-05-20 | 4,020 | 4,065 | 3,960 | 3,975 | 47,300 | 3,975 |
| 2020-05-19 | 4,080 | 4,080 | 3,925 | 3,960 | 52,200 | 3,960 |
| 2020-05-18 | 3,800 | 4,125 | 3,745 | 3,995 | 85,300 | 3,995 |
| 2020-05-15 | 3,805 | 3,910 | 3,700 | 3,800 | 56,100 | 3,800 |
| 2020-05-14 | 4,000 | 4,020 | 3,665 | 3,665 | 82,800 | 3,665 |
| 2020-05-13 | 3,980 | 4,040 | 3,900 | 4,020 | 44,900 | 4,020 |
| 2020-05-12 | 4,125 | 4,150 | 3,900 | 3,960 | 66,200 | 3,960 |
| 2020-05-11 | 4,200 | 4,740 | 3,900 | 4,000 | 277,500 | 4,000 |
| 2020-05-08 | 3,825 | 4,150 | 3,655 | 4,065 | 139,800 | 4,065 |
| 2020-05-07 | 3,300 | 3,695 | 3,290 | 3,590 | 72,300 | 3,590 |
| 2020-05-01 | 3,235 | 3,245 | 3,125 | 3,195 | 17,000 | 3,195 |
| 2020-04-30 | 3,410 | 3,410 | 3,230 | 3,285 | 39,000 | 3,285 |
| 2020-04-28 | 3,280 | 3,320 | 3,190 | 3,300 | 31,400 | 3,300 |
| 2020-04-27 | 3,135 | 3,325 | 3,135 | 3,265 | 27,300 | 3,265 |
| 2020-04-24 | 3,230 | 3,260 | 3,085 | 3,130 | 21,800 | 3,130 |
| 2020-04-23 | 3,065 | 3,380 | 3,065 | 3,230 | 48,400 | 3,230 |
| 2020-04-22 | 3,010 | 3,065 | 2,807 | 2,990 | 38,000 | 2,990 |
| 2020-04-21 | 3,300 | 3,355 | 3,105 | 3,120 | 40,800 | 3,120 |
| 2020-04-20 | 3,450 | 3,560 | 3,270 | 3,380 | 69,900 | 3,380 |
| 2020-04-17 | 3,090 | 3,440 | 3,055 | 3,320 | 102,300 | 3,320 |
| 2020-04-16 | 2,922 | 2,970 | 2,800 | 2,940 | 31,500 | 2,940 |
| 2020-04-15 | 2,973 | 2,975 | 2,912 | 2,957 | 16,500 | 2,957 |
| 2020-04-14 | 2,881 | 2,931 | 2,881 | 2,923 | 11,600 | 2,923 |
| 2020-04-13 | 2,803 | 2,883 | 2,803 | 2,879 | 20,200 | 2,879 |
| 2020-04-10 | 2,976 | 2,976 | 2,732 | 2,803 | 35,700 | 2,803 |
| 2020-04-09 | 2,911 | 2,981 | 2,878 | 2,976 | 21,500 | 2,976 |
| 2020-04-08 | 2,894 | 2,999 | 2,781 | 2,978 | 59,900 | 2,978 |
| 2020-04-07 | 2,796 | 2,949 | 2,503 | 2,794 | 73,800 | 2,794 |
| 2020-04-06 | 2,565 | 2,770 | 2,511 | 2,756 | 32,600 | 2,756 |
| 2020-04-03 | 2,510 | 2,548 | 2,415 | 2,415 | 22,300 | 2,415 |
| 2020-04-02 | 2,381 | 2,440 | 2,336 | 2,440 | 21,400 | 2,440 |
| 2020-04-01 | 2,320 | 2,475 | 2,280 | 2,331 | 22,100 | 2,331 |
| 2020-03-31 | 2,440 | 2,450 | 2,311 | 2,328 | 11,400 | 2,328 |
| 2020-03-30 | 2,134 | 2,274 | 2,130 | 2,248 | 9,300 | 2,248 |
| 2020-03-27 | 2,174 | 2,200 | 2,118 | 2,143 | 12,700 | 2,143 |
| 2020-03-26 | 2,182 | 2,238 | 2,124 | 2,124 | 11,200 | 2,124 |
| 2020-03-25 | 2,210 | 2,388 | 2,191 | 2,313 | 27,900 | 2,313 |
| 2020-03-24 | 2,057 | 2,179 | 2,030 | 2,095 | 19,100 | 2,095 |
| 2020-03-23 | 1,835 | 2,017 | 1,801 | 2,017 | 14,100 | 2,017 |
| 2020-03-19 | 2,030 | 2,073 | 1,856 | 1,875 | 18,400 | 1,875 |
| 2020-03-18 | 2,123 | 2,287 | 1,971 | 2,001 | 24,100 | 2,001 |
| 2020-03-17 | 1,860 | 2,179 | 1,860 | 2,173 | 27,000 | 2,173 |
| 2020-03-16 | 2,005 | 2,111 | 1,922 | 1,940 | 35,100 | 1,940 |
| 2020-03-13 | 1,868 | 2,047 | 1,830 | 1,950 | 31,400 | 1,950 |
| 2020-03-12 | 2,187 | 2,336 | 2,132 | 2,181 | 26,400 | 2,181 |
| 2020-03-11 | 2,431 | 2,550 | 2,278 | 2,335 | 38,200 | 2,335 |
| 2020-03-10 | 2,300 | 2,535 | 2,094 | 2,531 | 57,900 | 2,531 |
| 2020-03-09 | 2,647 | 2,665 | 2,277 | 2,327 | 74,900 | 2,327 |
| 2020-03-06 | 2,900 | 2,901 | 2,680 | 2,697 | 132,900 | 2,697 |
| 2020-03-05 | 3,195 | 3,195 | 2,945 | 3,015 | 283,200 | 3,015 |
| 2020-03-04 | 3,140 | 3,760 | 3,115 | 3,600 | 79,300 | 3,600 |
| 2020-03-03 | 3,560 | 3,625 | 3,185 | 3,210 | 36,300 | 3,210 |
| 2020-03-02 | 3,020 | 3,430 | 3,000 | 3,350 | 36,600 | 3,350 |
| 2020-02-28 | 3,210 | 3,530 | 2,702 | 2,932 | 95,900 | 2,932 |
| 2020-02-27 | 3,330 | 3,375 | 3,235 | 3,285 | 23,300 | 3,285 |
| 2020-02-26 | 3,620 | 3,700 | 3,280 | 3,310 | 54,500 | 3,310 |
| 2020-02-25 | 3,500 | 3,715 | 3,355 | 3,620 | 43,200 | 3,620 |
| 2020-02-21 | 3,700 | 3,775 | 3,625 | 3,635 | 11,900 | 3,635 |
| 2020-02-20 | 3,880 | 3,880 | 3,645 | 3,715 | 11,900 | 3,715 |
| 2020-02-19 | 3,750 | 3,860 | 3,700 | 3,800 | 11,500 | 3,800 |
| 2020-02-18 | 3,735 | 3,770 | 3,655 | 3,685 | 5,400 | 3,685 |
| 2020-02-17 | 3,670 | 3,835 | 3,670 | 3,735 | 13,400 | 3,735 |
| 2020-02-14 | 3,960 | 3,960 | 3,670 | 3,725 | 23,400 | 3,725 |
| 2020-02-13 | 4,110 | 4,130 | 3,700 | 3,920 | 54,300 | 3,920 |
| 2020-02-12 | 4,280 | 4,295 | 4,115 | 4,150 | 18,600 | 4,150 |
| 2020-02-10 | 4,185 | 4,365 | 4,185 | 4,245 | 12,700 | 4,245 |
| 2020-02-07 | 4,205 | 4,270 | 4,185 | 4,185 | 14,100 | 4,185 |
| 2020-02-06 | 4,330 | 4,340 | 4,180 | 4,180 | 13,700 | 4,180 |
| 2020-02-05 | 4,325 | 4,410 | 4,325 | 4,330 | 4,100 | 4,330 |
| 2020-02-04 | 4,270 | 4,350 | 4,220 | 4,280 | 19,000 | 4,280 |
| 2020-02-03 | 4,050 | 4,355 | 4,050 | 4,270 | 12,000 | 4,270 |
| 2020-01-31 | 4,240 | 4,380 | 4,190 | 4,210 | 11,900 | 4,210 |
| 2020-01-30 | 4,345 | 4,455 | 4,130 | 4,260 | 21,500 | 4,260 |
| 2020-01-29 | 4,605 | 4,605 | 4,300 | 4,430 | 6,600 | 4,430 |
| 2020-01-28 | 4,535 | 4,605 | 4,525 | 4,560 | 4,300 | 4,560 |
| 2020-01-27 | 4,510 | 4,610 | 4,480 | 4,535 | 12,200 | 4,535 |
| 2020-01-24 | 4,635 | 4,680 | 4,415 | 4,680 | 16,500 | 4,680 |
| 2020-01-23 | 4,940 | 4,940 | 4,565 | 4,620 | 19,600 | 4,620 |
| 2020-01-22 | 4,850 | 4,930 | 4,830 | 4,895 | 7,900 | 4,895 |
| 2020-01-21 | 4,750 | 4,850 | 4,725 | 4,820 | 11,200 | 4,820 |
| 2020-01-20 | 4,825 | 4,925 | 4,755 | 4,825 | 14,700 | 4,825 |
| 2020-01-17 | 4,920 | 5,010 | 4,860 | 4,895 | 11,900 | 4,895 |
| 2020-01-16 | 5,100 | 5,140 | 4,930 | 5,020 | 13,300 | 5,020 |
| 2020-01-15 | 5,010 | 5,130 | 4,820 | 5,070 | 26,400 | 5,070 |
| 2020-01-14 | 5,130 | 5,210 | 5,000 | 5,080 | 18,300 | 5,080 |
| 2020-01-10 | 5,230 | 5,390 | 5,160 | 5,180 | 65,100 | 5,180 |
| 2020-01-09 | 5,330 | 5,600 | 5,300 | 5,550 | 70,100 | 5,550 |
| 2020-01-08 | 5,300 | 5,300 | 4,875 | 5,130 | 33,000 | 5,130 |
| 2020-01-07 | 5,270 | 5,460 | 5,190 | 5,270 | 28,500 | 5,270 |
| 2020-01-06 | 5,250 | 5,430 | 5,130 | 5,170 | 22,900 | 5,170 |
分割・併合履歴 ： なし