6178 日本郵政(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 | 804.6 | 809.2 | 798.8 | 802.8 | 4,859,600 | 802.80 |
| 2020-12-29 | 790 | 804 | 787.5 | 804 | 5,659,500 | 804 |
| 2020-12-28 | 789.9 | 791.9 | 787.1 | 791.5 | 6,345,700 | 791.50 |
| 2020-12-25 | 791.6 | 794.7 | 787.7 | 792 | 3,978,000 | 792 |
| 2020-12-24 | 791.3 | 795.5 | 786.1 | 788.6 | 4,172,300 | 788.60 |
| 2020-12-23 | 792.4 | 794.9 | 782.1 | 785.9 | 5,528,800 | 785.90 |
| 2020-12-22 | 795.8 | 803.5 | 791.8 | 795.7 | 6,171,500 | 795.70 |
| 2020-12-21 | 815 | 815.5 | 798.4 | 802.1 | 7,939,100 | 802.10 |
| 2020-12-18 | 806.8 | 812.9 | 800.7 | 810.5 | 8,749,800 | 810.50 |
| 2020-12-17 | 793.1 | 816.3 | 792.1 | 807.8 | 11,826,700 | 807.80 |
| 2020-12-16 | 778.9 | 784.5 | 777 | 779.9 | 5,625,600 | 779.90 |
| 2020-12-15 | 774.4 | 777 | 770.2 | 772.9 | 6,153,800 | 772.90 |
| 2020-12-14 | 772 | 780.6 | 770.8 | 774.5 | 6,237,200 | 774.50 |
| 2020-12-11 | 770 | 771 | 762 | 764.9 | 9,842,100 | 764.90 |
| 2020-12-10 | 773.3 | 780.2 | 770 | 770 | 6,315,100 | 770 |
| 2020-12-09 | 773 | 781.7 | 773 | 780.2 | 5,056,800 | 780.20 |
| 2020-12-08 | 778.8 | 783 | 772.9 | 773.6 | 6,043,700 | 773.60 |
| 2020-12-07 | 789.7 | 792.5 | 777.7 | 778.9 | 4,807,500 | 778.90 |
| 2020-12-04 | 779.1 | 785.7 | 774.1 | 784.3 | 5,274,600 | 784.30 |
| 2020-12-03 | 777.4 | 780.1 | 772.8 | 776.4 | 5,629,500 | 776.40 |
| 2020-12-02 | 770.4 | 777.7 | 767.2 | 775.5 | 7,557,700 | 775.50 |
| 2020-12-01 | 776.6 | 788 | 769.5 | 771.7 | 7,441,400 | 771.70 |
| 2020-11-30 | 787.9 | 788.4 | 764.4 | 772.7 | 12,215,200 | 772.70 |
| 2020-11-27 | 792.6 | 799.9 | 790.2 | 792.8 | 5,575,000 | 792.80 |
| 2020-11-26 | 798.6 | 802.3 | 788.7 | 798.4 | 8,553,400 | 798.40 |
| 2020-11-25 | 829.5 | 831.2 | 803.7 | 806.7 | 10,406,000 | 806.70 |
| 2020-11-24 | 837 | 839.3 | 818.8 | 819.2 | 7,148,600 | 819.20 |
| 2020-11-20 | 821.7 | 828.7 | 819 | 824 | 4,490,200 | 824 |
| 2020-11-19 | 814.9 | 824.3 | 812 | 824.3 | 5,643,300 | 824.30 |
| 2020-11-18 | 825.6 | 830 | 815.5 | 823.7 | 6,451,200 | 823.70 |
| 2020-11-17 | 842.2 | 844.4 | 829.6 | 837.8 | 7,767,700 | 837.80 |
| 2020-11-16 | 800 | 837.8 | 800 | 830.3 | 14,323,500 | 830.30 |
| 2020-11-13 | 760.1 | 763.9 | 752.1 | 759.4 | 4,480,600 | 759.40 |
| 2020-11-12 | 771.5 | 776.9 | 759.6 | 764 | 4,998,900 | 764 |
| 2020-11-11 | 779.6 | 792.4 | 775.2 | 781.1 | 7,547,900 | 781.10 |
| 2020-11-10 | 762.6 | 772.4 | 752.2 | 766.1 | 8,997,300 | 766.10 |
| 2020-11-09 | 739.8 | 743.1 | 732.4 | 740 | 4,460,300 | 740 |
| 2020-11-06 | 729.2 | 742 | 729.2 | 739.8 | 5,550,600 | 739.80 |
| 2020-11-05 | 731 | 734.8 | 723.6 | 731.8 | 4,760,200 | 731.80 |
| 2020-11-04 | 749 | 754.3 | 734.4 | 734.5 | 4,202,000 | 734.50 |
| 2020-11-02 | 725.5 | 741.6 | 725.5 | 737.3 | 4,869,400 | 737.30 |
| 2020-10-30 | 728.1 | 729.5 | 714.7 | 714.9 | 5,914,200 | 714.90 |
| 2020-10-29 | 719 | 730.9 | 718.3 | 726.4 | 3,886,300 | 726.40 |
| 2020-10-28 | 731.2 | 733.5 | 720.8 | 723.9 | 5,299,300 | 723.90 |
| 2020-10-27 | 743.5 | 744.7 | 737.6 | 741.6 | 3,450,200 | 741.60 |
| 2020-10-26 | 741.9 | 751.2 | 739.1 | 751.2 | 5,030,400 | 751.20 |
| 2020-10-23 | 736.8 | 741.8 | 729.9 | 741.6 | 4,074,300 | 741.60 |
| 2020-10-22 | 733.6 | 736.7 | 728 | 731.5 | 4,602,300 | 731.50 |
| 2020-10-21 | 723.6 | 736.9 | 723.6 | 735.7 | 4,773,700 | 735.70 |
| 2020-10-20 | 732 | 735.2 | 722.2 | 723.4 | 4,576,200 | 723.40 |
| 2020-10-19 | 738.5 | 742.8 | 734.2 | 735.1 | 3,101,800 | 735.10 |
| 2020-10-16 | 736.7 | 745.5 | 734 | 734.4 | 4,358,800 | 734.40 |
| 2020-10-15 | 735 | 744.3 | 734.5 | 739.9 | 3,022,800 | 739.90 |
| 2020-10-14 | 740.5 | 743.9 | 737.5 | 739.3 | 3,426,800 | 739.30 |
| 2020-10-13 | 740 | 746 | 738.6 | 745.8 | 3,694,900 | 745.80 |
| 2020-10-12 | 731.2 | 738 | 729.5 | 736.4 | 4,187,600 | 736.40 |
| 2020-10-09 | 738.3 | 740.7 | 730.9 | 733.2 | 3,287,700 | 733.20 |
| 2020-10-08 | 743.3 | 747 | 736.3 | 740 | 4,369,600 | 740 |
| 2020-10-07 | 729.1 | 742.7 | 726.5 | 740.7 | 5,221,000 | 740.70 |
| 2020-10-06 | 734.5 | 744.1 | 734.5 | 743.1 | 5,339,400 | 743.10 |
| 2020-10-05 | 723.5 | 731.1 | 720.8 | 731.1 | 6,144,000 | 731.10 |
| 2020-10-02 | 718.5 | 726.4 | 715.8 | 718 | 7,251,700 | 718 |
| 2020-09-30 | 730 | 737.1 | 715.8 | 715.8 | 10,662,200 | 715.80 |
| 2020-09-29 | 757.2 | 758.4 | 744 | 744.6 | 5,043,500 | 744.60 |
| 2020-09-28 | 748.8 | 759.9 | 746.2 | 759.9 | 8,430,400 | 759.90 |
| 2020-09-25 | 745.9 | 748.8 | 736.8 | 740.7 | 6,050,100 | 740.70 |
| 2020-09-24 | 740 | 743.8 | 735 | 743.6 | 5,459,900 | 743.60 |
| 2020-09-23 | 744.3 | 745.7 | 738 | 743.6 | 7,696,000 | 743.60 |
| 2020-09-18 | 755 | 763.4 | 753.4 | 759.3 | 6,999,200 | 759.30 |
| 2020-09-17 | 760 | 761.2 | 754.3 | 759.4 | 4,516,700 | 759.40 |
| 2020-09-16 | 758 | 759.5 | 746.4 | 756.8 | 6,724,900 | 756.80 |
| 2020-09-15 | 766 | 768 | 761.1 | 766.6 | 4,971,700 | 766.60 |
| 2020-09-14 | 765 | 776.1 | 762.3 | 769.9 | 4,592,300 | 769.90 |
| 2020-09-11 | 754.2 | 766.4 | 753.5 | 763.2 | 5,404,600 | 763.20 |
| 2020-09-10 | 757.7 | 765.5 | 750.5 | 764.9 | 5,032,000 | 764.90 |
| 2020-09-09 | 760 | 760 | 750.4 | 756.7 | 6,156,700 | 756.70 |
| 2020-09-08 | 766.8 | 775.1 | 762 | 775 | 4,959,600 | 775 |
| 2020-09-07 | 770 | 771.7 | 758.5 | 761.1 | 3,643,000 | 761.10 |
| 2020-09-04 | 770 | 775.7 | 760.6 | 766.1 | 4,496,200 | 766.10 |
| 2020-09-03 | 781.8 | 783.8 | 772.1 | 773.1 | 3,427,300 | 773.10 |
| 2020-09-02 | 776.2 | 777 | 766.3 | 770.4 | 4,213,200 | 770.40 |
| 2020-09-01 | 774 | 779.2 | 767.1 | 777.6 | 4,353,100 | 777.60 |
| 2020-08-31 | 792 | 794.7 | 783.1 | 783.7 | 3,413,800 | 783.70 |
| 2020-08-28 | 788.7 | 800 | 773.4 | 784.7 | 6,420,100 | 784.70 |
| 2020-08-27 | 782.9 | 784 | 770 | 777.3 | 3,918,700 | 777.30 |
| 2020-08-26 | 786.4 | 792.4 | 782 | 790.1 | 4,470,600 | 790.10 |
| 2020-08-25 | 786.7 | 786.7 | 779.5 | 783.7 | 4,406,100 | 783.70 |
| 2020-08-24 | 774.4 | 777.9 | 769 | 770 | 2,453,600 | 770 |
| 2020-08-21 | 780 | 785.3 | 769.4 | 773.2 | 4,128,900 | 773.20 |
| 2020-08-20 | 768.6 | 776.7 | 767.9 | 770.6 | 2,581,300 | 770.60 |
| 2020-08-19 | 760 | 770.9 | 758.5 | 768.6 | 4,111,200 | 768.60 |
| 2020-08-18 | 768 | 769.1 | 754.2 | 764.6 | 4,617,800 | 764.60 |
| 2020-08-17 | 779.8 | 783.5 | 773.1 | 773.1 | 3,325,300 | 773.10 |
| 2020-08-14 | 779 | 783.6 | 775.1 | 777.8 | 5,023,800 | 777.80 |
| 2020-08-13 | 794.4 | 798.9 | 784.6 | 786.9 | 7,617,500 | 786.90 |
| 2020-08-12 | 779.7 | 803.2 | 779.5 | 799.2 | 6,842,400 | 799.20 |
| 2020-08-11 | 760.3 | 778.5 | 759.1 | 774.7 | 6,662,800 | 774.70 |
| 2020-08-07 | 751.4 | 757.8 | 749.7 | 754.6 | 3,310,200 | 754.60 |
| 2020-08-06 | 749.9 | 754 | 745 | 748.8 | 3,137,000 | 748.80 |
| 2020-08-05 | 742.4 | 748.6 | 738 | 747.1 | 3,903,900 | 747.10 |
| 2020-08-04 | 728 | 756.2 | 726.2 | 754.8 | 5,830,600 | 754.80 |
| 2020-08-03 | 725 | 731.5 | 720 | 724.5 | 3,803,300 | 724.50 |
| 2020-07-31 | 738 | 738.9 | 716.4 | 717.3 | 6,293,100 | 717.30 |
| 2020-07-30 | 758.3 | 760.6 | 745 | 745 | 4,412,100 | 745 |
| 2020-07-29 | 760.4 | 762.9 | 756.1 | 758.3 | 3,484,300 | 758.30 |
| 2020-07-28 | 771 | 777.9 | 766.6 | 769.2 | 3,671,400 | 769.20 |
| 2020-07-27 | 765.9 | 776 | 756.6 | 775.7 | 4,924,500 | 775.70 |
| 2020-07-22 | 776.3 | 782.6 | 769.3 | 769.3 | 3,964,500 | 769.30 |
| 2020-07-21 | 773.7 | 777.4 | 767.5 | 773.4 | 3,690,200 | 773.40 |
| 2020-07-20 | 771.3 | 784.3 | 768.5 | 780.4 | 3,180,900 | 780.40 |
| 2020-07-17 | 790 | 791.7 | 779 | 779 | 2,554,200 | 779 |
| 2020-07-16 | 788 | 795.9 | 782.8 | 787.5 | 6,920,300 | 787.50 |
| 2020-07-15 | 789.2 | 794.5 | 779 | 784 | 4,013,500 | 784 |
| 2020-07-14 | 773.9 | 788.1 | 772.7 | 781.2 | 4,261,000 | 781.20 |
| 2020-07-13 | 765.8 | 778.8 | 765.3 | 776.2 | 5,898,400 | 776.20 |
| 2020-07-10 | 755.3 | 759.4 | 749 | 750.8 | 5,775,600 | 750.80 |
| 2020-07-09 | 760 | 765.9 | 757.1 | 757.5 | 4,223,200 | 757.50 |
| 2020-07-08 | 765 | 770.6 | 761.2 | 761.9 | 3,201,900 | 761.90 |
| 2020-07-07 | 770.5 | 774.5 | 760.8 | 769.6 | 4,421,700 | 769.60 |
| 2020-07-06 | 761.9 | 776.7 | 761.2 | 776.7 | 2,841,400 | 776.70 |
| 2020-07-03 | 769.4 | 771 | 756.2 | 762.6 | 2,485,900 | 762.60 |
| 2020-07-02 | 762.3 | 774 | 756 | 763.8 | 5,468,600 | 763.80 |
| 2020-07-01 | 779.9 | 779.9 | 760.7 | 764.9 | 6,059,300 | 764.90 |
| 2020-06-30 | 772.5 | 777 | 766.7 | 766.7 | 5,840,700 | 766.70 |
| 2020-06-29 | 765.3 | 767.7 | 751.7 | 758.1 | 6,556,000 | 758.10 |
| 2020-06-26 | 787.4 | 792.9 | 779.2 | 784.5 | 9,205,200 | 784.50 |
| 2020-06-25 | 770.5 | 770.5 | 758.6 | 764.5 | 5,353,000 | 764.50 |
| 2020-06-24 | 777 | 781.4 | 772.3 | 776 | 6,248,100 | 776 |
| 2020-06-23 | 789.8 | 797.6 | 781.7 | 790.5 | 4,602,100 | 790.50 |
| 2020-06-22 | 787.2 | 793 | 785.5 | 787.4 | 3,668,700 | 787.40 |
| 2020-06-19 | 804.3 | 805.4 | 786.6 | 787 | 10,503,000 | 787 |
| 2020-06-18 | 800 | 804.4 | 788.4 | 797.4 | 3,990,500 | 797.40 |
| 2020-06-17 | 812 | 818.6 | 805.3 | 810.4 | 3,159,000 | 810.40 |
| 2020-06-16 | 803.4 | 828.9 | 801 | 823.1 | 7,325,100 | 823.10 |
| 2020-06-15 | 799.2 | 805.9 | 776 | 776 | 4,884,300 | 776 |
| 2020-06-12 | 786.2 | 800.5 | 778.6 | 799.6 | 8,006,200 | 799.60 |
| 2020-06-11 | 828.8 | 833.7 | 804.4 | 806.7 | 6,897,400 | 806.70 |
| 2020-06-10 | 840 | 851.5 | 833.5 | 848.8 | 6,078,700 | 848.80 |
| 2020-06-09 | 854.1 | 861.6 | 841.5 | 851 | 6,679,400 | 851 |
| 2020-06-08 | 823.1 | 852.7 | 818.4 | 852.1 | 8,536,900 | 852.10 |
| 2020-06-05 | 804.1 | 808.9 | 794.7 | 808.6 | 5,105,500 | 808.60 |
| 2020-06-04 | 808 | 812.2 | 791.3 | 796.8 | 6,368,100 | 796.80 |
| 2020-06-03 | 789.5 | 800.4 | 788.3 | 796.9 | 7,053,200 | 796.90 |
| 2020-06-02 | 772.9 | 786.4 | 772.9 | 780.8 | 5,039,000 | 780.80 |
| 2020-06-01 | 785.9 | 790.7 | 773.3 | 777 | 5,551,900 | 777 |
| 2020-05-29 | 784.7 | 789.7 | 777.7 | 784.1 | 12,258,800 | 784.10 |
| 2020-05-28 | 786.3 | 799.2 | 776.2 | 790 | 9,104,700 | 790 |
| 2020-05-27 | 752 | 784.2 | 751.5 | 782.9 | 10,945,000 | 782.90 |
| 2020-05-26 | 758.6 | 759.2 | 750.6 | 750.8 | 8,267,300 | 750.80 |
| 2020-05-25 | 750.6 | 754.1 | 747.1 | 750.5 | 4,224,300 | 750.50 |
| 2020-05-22 | 759 | 761.5 | 743 | 745 | 7,977,400 | 745 |
| 2020-05-21 | 755.5 | 759 | 752 | 752 | 5,568,800 | 752 |
| 2020-05-20 | 759.9 | 763.5 | 754 | 754.2 | 8,919,600 | 754.20 |
| 2020-05-19 | 771 | 777.2 | 753.3 | 764.6 | 14,374,600 | 764.60 |
| 2020-05-18 | 794.9 | 798.6 | 752 | 760 | 18,113,600 | 760 |
| 2020-05-15 | 842 | 842.6 | 828.1 | 836.8 | 3,509,700 | 836.80 |
| 2020-05-14 | 835.3 | 845.5 | 828.1 | 828.1 | 4,166,700 | 828.10 |
| 2020-05-13 | 835.4 | 845.3 | 833.2 | 843.5 | 3,599,700 | 843.50 |
| 2020-05-12 | 859.9 | 860.5 | 844.7 | 845.3 | 4,645,300 | 845.30 |
| 2020-05-11 | 823.4 | 867.3 | 822.1 | 866.4 | 6,899,600 | 866.40 |
| 2020-05-08 | 813 | 816.4 | 805 | 814.1 | 5,626,500 | 814.10 |
| 2020-05-07 | 814.6 | 818.6 | 802.1 | 803.7 | 8,504,900 | 803.70 |
| 2020-05-01 | 858.1 | 858.8 | 836.2 | 840.7 | 3,754,000 | 840.70 |
| 2020-04-30 | 878 | 883.1 | 859.7 | 864.8 | 6,642,500 | 864.80 |
| 2020-04-28 | 855.6 | 864.2 | 850.8 | 862 | 3,635,400 | 862 |
| 2020-04-27 | 843.4 | 856.9 | 837.9 | 856.9 | 5,027,100 | 856.90 |
| 2020-04-24 | 828 | 834.1 | 826.5 | 833.5 | 4,011,400 | 833.50 |
| 2020-04-23 | 826.2 | 833.7 | 818.6 | 833.7 | 4,016,800 | 833.70 |
| 2020-04-22 | 814.6 | 827 | 812.6 | 823.3 | 4,028,400 | 823.30 |
| 2020-04-21 | 808.4 | 822.5 | 807.7 | 822.4 | 4,377,400 | 822.40 |
| 2020-04-20 | 811 | 823.1 | 810.5 | 816.5 | 3,323,500 | 816.50 |
| 2020-04-17 | 830.2 | 838.5 | 821.5 | 824.5 | 4,348,800 | 824.50 |
| 2020-04-16 | 818.2 | 829.7 | 813.5 | 828.2 | 4,898,900 | 828.20 |
| 2020-04-15 | 839.7 | 844.1 | 829.3 | 833.2 | 6,304,800 | 833.20 |
| 2020-04-14 | 825.9 | 850 | 823.2 | 849.8 | 6,722,800 | 849.80 |
| 2020-04-13 | 842.5 | 850.9 | 831.7 | 832.5 | 3,024,900 | 832.50 |
| 2020-04-10 | 830.4 | 851.5 | 824 | 851.3 | 6,000,200 | 851.30 |
| 2020-04-09 | 845 | 845 | 818.1 | 829.8 | 9,432,300 | 829.80 |
| 2020-04-08 | 851.1 | 856 | 826 | 834.5 | 8,446,400 | 834.50 |
| 2020-04-07 | 845.4 | 856.4 | 830.1 | 848.7 | 6,086,300 | 848.70 |
| 2020-04-06 | 807 | 842.8 | 799.5 | 834.2 | 7,217,600 | 834.20 |
| 2020-04-03 | 800 | 818.5 | 798.6 | 808.5 | 6,498,500 | 808.50 |
| 2020-04-02 | 813.2 | 823.9 | 801.5 | 805.3 | 6,437,500 | 805.30 |
| 2020-04-01 | 835.9 | 857.8 | 816.7 | 828.2 | 6,966,500 | 828.20 |
| 2020-03-31 | 845.4 | 868 | 840.9 | 845.7 | 9,800,300 | 845.70 |
| 2020-03-30 | 830 | 851.1 | 820.3 | 851.1 | 9,453,100 | 851.10 |
| 2020-03-27 | 887.3 | 893.5 | 864.3 | 890.1 | 11,241,400 | 890.10 |
| 2020-03-26 | 870 | 875.9 | 850 | 868.2 | 9,265,100 | 868.20 |
| 2020-03-25 | 841.3 | 873.1 | 831.4 | 873 | 9,250,800 | 873 |
| 2020-03-24 | 804.2 | 812.6 | 791.4 | 811.3 | 10,388,700 | 811.30 |
| 2020-03-23 | 755 | 780.1 | 741.6 | 774.2 | 13,589,000 | 774.20 |
| 2020-03-19 | 793.2 | 808.6 | 750.2 | 760.9 | 13,987,600 | 760.90 |
| 2020-03-18 | 787 | 812 | 762.4 | 765.8 | 10,254,100 | 765.80 |
| 2020-03-17 | 733 | 779 | 730.9 | 773.7 | 13,825,600 | 773.70 |
| 2020-03-16 | 759.6 | 776.9 | 745 | 746.7 | 9,229,900 | 746.70 |
| 2020-03-13 | 744.3 | 789.1 | 728.5 | 759.5 | 14,860,300 | 759.50 |
| 2020-03-12 | 807.4 | 813.4 | 787.3 | 797.7 | 12,589,600 | 797.70 |
| 2020-03-11 | 818.4 | 844.8 | 815.5 | 822.4 | 8,964,200 | 822.40 |
| 2020-03-10 | 800 | 832.9 | 778 | 826 | 16,403,500 | 826 |
| 2020-03-09 | 856 | 862.1 | 821.6 | 824 | 13,364,300 | 824 |
| 2020-03-06 | 900.7 | 901.9 | 884.6 | 884.6 | 13,158,500 | 884.60 |
| 2020-03-05 | 914.8 | 921.4 | 910.2 | 914.9 | 7,709,800 | 914.90 |
| 2020-03-04 | 905 | 915.9 | 901.3 | 907.9 | 9,324,200 | 907.90 |
| 2020-03-03 | 943.9 | 945.1 | 920 | 920 | 9,065,800 | 920 |
| 2020-03-02 | 930 | 944.8 | 926 | 933.3 | 11,453,000 | 933.30 |
| 2020-02-28 | 945.4 | 952 | 936.1 | 940.7 | 12,655,100 | 940.70 |
| 2020-02-27 | 977.2 | 977.2 | 962 | 965 | 11,085,700 | 965 |
| 2020-02-26 | 984 | 986.3 | 977.2 | 982.4 | 8,558,800 | 982.40 |
| 2020-02-25 | 989 | 991 | 978.3 | 985.9 | 11,405,100 | 985.90 |
| 2020-02-21 | 1,002 | 1,009.5 | 1,001 | 1,003.5 | 3,187,400 | 1,003.50 |
| 2020-02-20 | 1,008.5 | 1,016.5 | 1,002.5 | 1,005 | 3,579,300 | 1,005 |
| 2020-02-19 | 1,013 | 1,013.5 | 1,005.5 | 1,005.5 | 4,243,700 | 1,005.50 |
| 2020-02-18 | 1,004 | 1,012.5 | 1,004 | 1,011.5 | 4,145,500 | 1,011.50 |
| 2020-02-17 | 1,010 | 1,015.5 | 1,005.5 | 1,005.5 | 4,284,600 | 1,005.50 |
| 2020-02-14 | 1,006 | 1,007 | 1,000.5 | 1,002 | 4,065,700 | 1,002 |
| 2020-02-13 | 1,012 | 1,014 | 1,005 | 1,009.5 | 3,551,700 | 1,009.50 |
| 2020-02-12 | 1,020 | 1,020.5 | 1,009 | 1,011 | 6,407,500 | 1,011 |
| 2020-02-10 | 1,025.5 | 1,027 | 1,019 | 1,020.5 | 3,974,300 | 1,020.50 |
| 2020-02-07 | 1,040.5 | 1,041 | 1,030 | 1,030.5 | 3,816,300 | 1,030.50 |
| 2020-02-06 | 1,036 | 1,048.5 | 1,036 | 1,040.5 | 8,321,900 | 1,040.50 |
| 2020-02-05 | 1,010 | 1,024 | 1,007.5 | 1,020.5 | 6,430,500 | 1,020.50 |
| 2020-02-04 | 992 | 1,007 | 991 | 1,006.5 | 4,987,900 | 1,006.50 |
| 2020-02-03 | 990 | 1,002 | 987.1 | 996.7 | 7,132,500 | 996.70 |
| 2020-01-31 | 994 | 1,004.5 | 992.5 | 996.3 | 7,538,500 | 996.30 |
| 2020-01-30 | 995.6 | 998 | 990.1 | 993.7 | 8,151,700 | 993.70 |
| 2020-01-29 | 995.1 | 998.7 | 992 | 995.5 | 9,989,100 | 995.50 |
| 2020-01-28 | 1,000 | 1,001.5 | 993.7 | 994 | 17,071,800 | 994 |
| 2020-01-27 | 1,006 | 1,010 | 1,004 | 1,006 | 5,650,800 | 1,006 |
| 2020-01-24 | 1,017 | 1,018 | 1,011 | 1,011.5 | 5,407,600 | 1,011.50 |
| 2020-01-23 | 1,022.5 | 1,026 | 1,020 | 1,021 | 4,344,900 | 1,021 |
| 2020-01-22 | 1,019 | 1,024.5 | 1,018 | 1,023 | 3,948,800 | 1,023 |
| 2020-01-21 | 1,025 | 1,026.5 | 1,019 | 1,019 | 5,177,500 | 1,019 |
| 2020-01-20 | 1,026 | 1,032.5 | 1,026 | 1,028.5 | 3,345,900 | 1,028.50 |
| 2020-01-17 | 1,024 | 1,027 | 1,021.5 | 1,027 | 4,571,800 | 1,027 |
| 2020-01-16 | 1,016 | 1,021.5 | 1,013.5 | 1,021 | 4,344,200 | 1,021 |
| 2020-01-15 | 1,024 | 1,026.5 | 1,020.5 | 1,023 | 6,640,800 | 1,023 |
| 2020-01-14 | 1,032 | 1,033.5 | 1,024.5 | 1,030.5 | 5,650,200 | 1,030.50 |
| 2020-01-10 | 1,026 | 1,026.5 | 1,020 | 1,021 | 5,431,600 | 1,021 |
| 2020-01-09 | 1,025.5 | 1,033 | 1,025.5 | 1,026.5 | 5,699,700 | 1,026.50 |
| 2020-01-08 | 1,015 | 1,028 | 1,012.5 | 1,022 | 6,784,600 | 1,022 |
| 2020-01-07 | 1,019.5 | 1,034.5 | 1,018.5 | 1,030.5 | 5,396,900 | 1,030.50 |
| 2020-01-06 | 1,016 | 1,019 | 1,012.5 | 1,016 | 5,920,500 | 1,016 |
分割・併合履歴 ： なし