6506 (株)安川電機 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 | 5,190 | 5,190 | 5,120 | 5,130 | 749,600 | 5,130 |
| 2020-12-29 | 5,140 | 5,240 | 5,140 | 5,230 | 968,500 | 5,230 |
| 2020-12-28 | 5,030 | 5,150 | 5,020 | 5,110 | 891,000 | 5,110 |
| 2020-12-25 | 5,020 | 5,050 | 5,000 | 5,020 | 354,800 | 5,020 |
| 2020-12-24 | 5,030 | 5,060 | 4,995 | 5,010 | 658,300 | 5,010 |
| 2020-12-23 | 4,935 | 5,000 | 4,910 | 4,990 | 1,587,000 | 4,990 |
| 2020-12-22 | 4,790 | 4,830 | 4,780 | 4,810 | 1,028,100 | 4,810 |
| 2020-12-21 | 4,850 | 4,850 | 4,755 | 4,840 | 1,027,000 | 4,840 |
| 2020-12-18 | 4,800 | 4,860 | 4,770 | 4,845 | 1,373,200 | 4,845 |
| 2020-12-17 | 4,800 | 4,805 | 4,750 | 4,795 | 1,031,300 | 4,795 |
| 2020-12-16 | 4,785 | 4,845 | 4,780 | 4,820 | 1,256,300 | 4,820 |
| 2020-12-15 | 4,780 | 4,790 | 4,730 | 4,755 | 1,837,900 | 4,755 |
| 2020-12-14 | 4,830 | 4,875 | 4,820 | 4,830 | 1,042,100 | 4,830 |
| 2020-12-11 | 4,850 | 4,910 | 4,810 | 4,840 | 1,674,400 | 4,840 |
| 2020-12-10 | 4,960 | 4,965 | 4,840 | 4,865 | 1,244,700 | 4,865 |
| 2020-12-09 | 4,870 | 4,970 | 4,870 | 4,960 | 808,200 | 4,960 |
| 2020-12-08 | 4,825 | 4,890 | 4,790 | 4,870 | 985,600 | 4,870 |
| 2020-12-07 | 5,010 | 5,020 | 4,850 | 4,875 | 1,308,300 | 4,875 |
| 2020-12-04 | 4,990 | 5,020 | 4,915 | 4,970 | 1,187,800 | 4,970 |
| 2020-12-03 | 5,030 | 5,060 | 4,945 | 4,980 | 2,157,000 | 4,980 |
| 2020-12-02 | 5,200 | 5,230 | 5,080 | 5,110 | 1,259,400 | 5,110 |
| 2020-12-01 | 5,050 | 5,180 | 5,050 | 5,160 | 1,333,200 | 5,160 |
| 2020-11-30 | 5,100 | 5,130 | 5,000 | 5,030 | 1,778,200 | 5,030 |
| 2020-11-27 | 5,050 | 5,100 | 5,010 | 5,070 | 1,278,000 | 5,070 |
| 2020-11-26 | 4,995 | 5,060 | 4,975 | 5,060 | 1,021,100 | 5,060 |
| 2020-11-25 | 5,000 | 5,050 | 5,000 | 5,000 | 1,883,300 | 5,000 |
| 2020-11-24 | 4,800 | 4,920 | 4,800 | 4,890 | 2,037,600 | 4,890 |
| 2020-11-20 | 4,765 | 4,790 | 4,705 | 4,725 | 1,294,500 | 4,725 |
| 2020-11-19 | 4,725 | 4,800 | 4,700 | 4,780 | 1,557,100 | 4,780 |
| 2020-11-18 | 4,700 | 4,790 | 4,685 | 4,765 | 2,021,500 | 4,765 |
| 2020-11-17 | 4,650 | 4,735 | 4,625 | 4,690 | 2,493,500 | 4,690 |
| 2020-11-16 | 4,510 | 4,580 | 4,495 | 4,580 | 1,535,100 | 4,580 |
| 2020-11-13 | 4,545 | 4,545 | 4,420 | 4,465 | 1,948,700 | 4,465 |
| 2020-11-12 | 4,530 | 4,580 | 4,525 | 4,575 | 1,981,900 | 4,575 |
| 2020-11-11 | 4,475 | 4,550 | 4,455 | 4,530 | 2,334,800 | 4,530 |
| 2020-11-10 | 4,400 | 4,475 | 4,400 | 4,440 | 2,709,100 | 4,440 |
| 2020-11-09 | 4,280 | 4,335 | 4,270 | 4,330 | 1,840,000 | 4,330 |
| 2020-11-06 | 4,180 | 4,245 | 4,180 | 4,210 | 1,312,900 | 4,210 |
| 2020-11-05 | 4,160 | 4,205 | 4,160 | 4,195 | 1,283,100 | 4,195 |
| 2020-11-04 | 4,185 | 4,225 | 4,115 | 4,145 | 1,616,500 | 4,145 |
| 2020-11-02 | 4,055 | 4,110 | 4,035 | 4,050 | 935,900 | 4,050 |
| 2020-10-30 | 4,090 | 4,155 | 4,030 | 4,035 | 1,380,400 | 4,035 |
| 2020-10-29 | 4,060 | 4,125 | 4,030 | 4,120 | 1,001,700 | 4,120 |
| 2020-10-28 | 4,150 | 4,170 | 4,115 | 4,150 | 812,500 | 4,150 |
| 2020-10-27 | 4,155 | 4,200 | 4,130 | 4,190 | 855,600 | 4,190 |
| 2020-10-26 | 4,200 | 4,235 | 4,180 | 4,190 | 726,100 | 4,190 |
| 2020-10-23 | 4,210 | 4,255 | 4,165 | 4,205 | 1,405,400 | 4,205 |
| 2020-10-22 | 4,115 | 4,190 | 4,100 | 4,170 | 960,800 | 4,170 |
| 2020-10-21 | 4,150 | 4,175 | 4,130 | 4,140 | 967,000 | 4,140 |
| 2020-10-20 | 4,075 | 4,095 | 4,045 | 4,090 | 1,038,200 | 4,090 |
| 2020-10-19 | 4,075 | 4,120 | 4,050 | 4,095 | 1,096,200 | 4,095 |
| 2020-10-16 | 4,140 | 4,150 | 4,065 | 4,090 | 1,090,000 | 4,090 |
| 2020-10-15 | 4,210 | 4,210 | 4,125 | 4,145 | 1,234,000 | 4,145 |
| 2020-10-14 | 4,255 | 4,290 | 4,225 | 4,240 | 1,310,600 | 4,240 |
| 2020-10-13 | 4,180 | 4,260 | 4,130 | 4,235 | 2,771,300 | 4,235 |
| 2020-10-12 | 4,200 | 4,215 | 4,030 | 4,090 | 3,977,000 | 4,090 |
| 2020-10-09 | 4,285 | 4,335 | 4,265 | 4,325 | 2,253,600 | 4,325 |
| 2020-10-08 | 4,250 | 4,295 | 4,235 | 4,245 | 1,594,500 | 4,245 |
| 2020-10-07 | 4,175 | 4,235 | 4,165 | 4,220 | 1,131,200 | 4,220 |
| 2020-10-06 | 4,165 | 4,195 | 4,125 | 4,195 | 1,223,400 | 4,195 |
| 2020-10-05 | 4,190 | 4,200 | 4,130 | 4,140 | 1,158,500 | 4,140 |
| 2020-10-02 | 4,125 | 4,185 | 4,060 | 4,075 | 1,758,600 | 4,075 |
| 2020-09-30 | 4,120 | 4,180 | 4,095 | 4,095 | 1,945,100 | 4,095 |
| 2020-09-29 | 3,990 | 4,120 | 3,985 | 4,100 | 2,207,900 | 4,100 |
| 2020-09-28 | 3,945 | 3,995 | 3,940 | 3,995 | 1,150,200 | 3,995 |
| 2020-09-25 | 3,940 | 3,945 | 3,905 | 3,925 | 846,300 | 3,925 |
| 2020-09-24 | 3,945 | 3,955 | 3,865 | 3,900 | 1,364,700 | 3,900 |
| 2020-09-23 | 3,940 | 3,995 | 3,935 | 3,985 | 928,000 | 3,985 |
| 2020-09-18 | 3,970 | 4,000 | 3,950 | 3,985 | 1,168,300 | 3,985 |
| 2020-09-17 | 3,945 | 3,955 | 3,910 | 3,955 | 625,600 | 3,955 |
| 2020-09-16 | 4,000 | 4,015 | 3,965 | 3,970 | 792,500 | 3,970 |
| 2020-09-15 | 3,955 | 4,000 | 3,950 | 4,000 | 708,000 | 4,000 |
| 2020-09-14 | 3,995 | 4,015 | 3,970 | 3,980 | 1,423,200 | 3,980 |
| 2020-09-11 | 3,960 | 3,970 | 3,920 | 3,960 | 1,772,700 | 3,960 |
| 2020-09-10 | 3,940 | 4,010 | 3,935 | 3,960 | 1,541,600 | 3,960 |
| 2020-09-09 | 3,920 | 3,950 | 3,880 | 3,900 | 1,912,100 | 3,900 |
| 2020-09-08 | 4,000 | 4,015 | 3,970 | 3,990 | 1,139,000 | 3,990 |
| 2020-09-07 | 3,880 | 4,005 | 3,855 | 3,955 | 1,338,100 | 3,955 |
| 2020-09-04 | 3,845 | 3,900 | 3,840 | 3,890 | 1,156,100 | 3,890 |
| 2020-09-03 | 3,990 | 4,010 | 3,955 | 3,960 | 1,220,200 | 3,960 |
| 2020-09-02 | 3,880 | 3,945 | 3,850 | 3,930 | 1,634,000 | 3,930 |
| 2020-09-01 | 3,815 | 3,845 | 3,770 | 3,835 | 910,000 | 3,835 |
| 2020-08-31 | 3,835 | 3,880 | 3,815 | 3,815 | 1,254,000 | 3,815 |
| 2020-08-28 | 3,795 | 3,860 | 3,725 | 3,775 | 1,752,200 | 3,775 |
| 2020-08-27 | 3,790 | 3,805 | 3,770 | 3,790 | 1,006,100 | 3,790 |
| 2020-08-26 | 3,795 | 3,815 | 3,760 | 3,785 | 610,300 | 3,785 |
| 2020-08-25 | 3,740 | 3,810 | 3,735 | 3,780 | 1,256,900 | 3,780 |
| 2020-08-24 | 3,685 | 3,705 | 3,665 | 3,690 | 922,000 | 3,690 |
| 2020-08-21 | 3,770 | 3,785 | 3,715 | 3,715 | 823,900 | 3,715 |
| 2020-08-20 | 3,750 | 3,775 | 3,700 | 3,700 | 1,028,100 | 3,700 |
| 2020-08-19 | 3,790 | 3,800 | 3,750 | 3,785 | 636,700 | 3,785 |
| 2020-08-18 | 3,815 | 3,825 | 3,775 | 3,795 | 828,500 | 3,795 |
| 2020-08-17 | 3,825 | 3,850 | 3,800 | 3,815 | 804,500 | 3,815 |
| 2020-08-14 | 3,885 | 3,885 | 3,840 | 3,860 | 1,068,800 | 3,860 |
| 2020-08-13 | 3,875 | 3,890 | 3,835 | 3,865 | 1,882,500 | 3,865 |
| 2020-08-12 | 3,730 | 3,775 | 3,700 | 3,760 | 1,617,600 | 3,760 |
| 2020-08-11 | 3,600 | 3,705 | 3,600 | 3,690 | 1,696,200 | 3,690 |
| 2020-08-07 | 3,580 | 3,590 | 3,530 | 3,545 | 1,133,900 | 3,545 |
| 2020-08-06 | 3,600 | 3,640 | 3,560 | 3,605 | 1,338,200 | 3,605 |
| 2020-08-05 | 3,620 | 3,620 | 3,545 | 3,600 | 1,599,300 | 3,600 |
| 2020-08-04 | 3,645 | 3,680 | 3,615 | 3,665 | 1,616,100 | 3,665 |
| 2020-08-03 | 3,510 | 3,590 | 3,510 | 3,575 | 1,562,300 | 3,575 |
| 2020-07-31 | 3,580 | 3,590 | 3,480 | 3,485 | 2,194,900 | 3,485 |
| 2020-07-30 | 3,640 | 3,660 | 3,585 | 3,600 | 1,730,500 | 3,600 |
| 2020-07-29 | 3,725 | 3,745 | 3,570 | 3,610 | 2,398,600 | 3,610 |
| 2020-07-28 | 3,745 | 3,810 | 3,745 | 3,750 | 1,081,200 | 3,750 |
| 2020-07-27 | 3,730 | 3,745 | 3,700 | 3,745 | 1,995,600 | 3,745 |
| 2020-07-22 | 3,850 | 3,865 | 3,800 | 3,820 | 1,754,400 | 3,820 |
| 2020-07-21 | 3,895 | 3,945 | 3,875 | 3,920 | 1,240,300 | 3,920 |
| 2020-07-20 | 3,960 | 3,960 | 3,900 | 3,920 | 1,128,400 | 3,920 |
| 2020-07-17 | 4,000 | 4,000 | 3,925 | 3,925 | 1,387,300 | 3,925 |
| 2020-07-16 | 4,005 | 4,025 | 3,915 | 3,955 | 2,252,100 | 3,955 |
| 2020-07-15 | 3,975 | 4,085 | 3,970 | 4,055 | 2,872,200 | 4,055 |
| 2020-07-14 | 4,080 | 4,090 | 3,925 | 3,930 | 3,182,700 | 3,930 |
| 2020-07-13 | 4,145 | 4,165 | 4,005 | 4,095 | 3,430,800 | 4,095 |
| 2020-07-10 | 4,120 | 4,150 | 4,075 | 4,110 | 2,279,000 | 4,110 |
| 2020-07-09 | 4,040 | 4,130 | 4,030 | 4,120 | 2,079,400 | 4,120 |
| 2020-07-08 | 4,050 | 4,120 | 4,035 | 4,040 | 1,712,900 | 4,040 |
| 2020-07-07 | 4,030 | 4,100 | 4,010 | 4,080 | 2,929,700 | 4,080 |
| 2020-07-06 | 3,840 | 4,000 | 3,835 | 3,995 | 3,098,200 | 3,995 |
| 2020-07-03 | 3,725 | 3,805 | 3,715 | 3,805 | 1,377,800 | 3,805 |
| 2020-07-02 | 3,715 | 3,755 | 3,675 | 3,715 | 1,407,300 | 3,715 |
| 2020-07-01 | 3,730 | 3,750 | 3,665 | 3,690 | 1,626,400 | 3,690 |
| 2020-06-30 | 3,735 | 3,775 | 3,715 | 3,725 | 2,099,300 | 3,725 |
| 2020-06-29 | 3,665 | 3,725 | 3,645 | 3,675 | 1,581,000 | 3,675 |
| 2020-06-26 | 3,730 | 3,735 | 3,670 | 3,705 | 1,307,500 | 3,705 |
| 2020-06-25 | 3,725 | 3,740 | 3,695 | 3,710 | 1,596,900 | 3,710 |
| 2020-06-24 | 3,775 | 3,810 | 3,755 | 3,795 | 1,118,200 | 3,795 |
| 2020-06-23 | 3,750 | 3,780 | 3,705 | 3,755 | 1,721,900 | 3,755 |
| 2020-06-22 | 3,730 | 3,745 | 3,695 | 3,710 | 1,066,100 | 3,710 |
| 2020-06-19 | 3,780 | 3,785 | 3,715 | 3,765 | 2,017,600 | 3,765 |
| 2020-06-18 | 3,740 | 3,750 | 3,670 | 3,735 | 1,889,100 | 3,735 |
| 2020-06-17 | 3,740 | 3,830 | 3,725 | 3,795 | 1,705,200 | 3,795 |
| 2020-06-16 | 3,690 | 3,780 | 3,655 | 3,770 | 2,764,100 | 3,770 |
| 2020-06-15 | 3,680 | 3,725 | 3,575 | 3,575 | 2,874,200 | 3,575 |
| 2020-06-12 | 3,730 | 3,760 | 3,645 | 3,730 | 4,536,600 | 3,730 |
| 2020-06-11 | 3,890 | 3,980 | 3,845 | 3,885 | 2,788,800 | 3,885 |
| 2020-06-10 | 3,830 | 3,905 | 3,810 | 3,895 | 2,335,500 | 3,895 |
| 2020-06-09 | 3,935 | 3,950 | 3,840 | 3,885 | 2,595,700 | 3,885 |
| 2020-06-08 | 4,100 | 4,105 | 3,930 | 3,990 | 2,485,400 | 3,990 |
| 2020-06-05 | 3,980 | 4,040 | 3,945 | 4,040 | 2,629,500 | 4,040 |
| 2020-06-04 | 3,995 | 4,000 | 3,885 | 3,950 | 2,387,700 | 3,950 |
| 2020-06-03 | 3,975 | 4,010 | 3,935 | 3,965 | 1,814,200 | 3,965 |
| 2020-06-02 | 3,885 | 3,925 | 3,860 | 3,895 | 2,022,500 | 3,895 |
| 2020-06-01 | 3,810 | 3,915 | 3,810 | 3,860 | 2,029,200 | 3,860 |
| 2020-05-29 | 3,885 | 3,920 | 3,805 | 3,870 | 3,880,600 | 3,870 |
| 2020-05-28 | 4,000 | 4,010 | 3,895 | 3,955 | 2,426,900 | 3,955 |
| 2020-05-27 | 3,930 | 4,020 | 3,925 | 3,955 | 2,399,100 | 3,955 |
| 2020-05-26 | 3,850 | 3,925 | 3,840 | 3,910 | 2,242,600 | 3,910 |
| 2020-05-25 | 3,750 | 3,790 | 3,730 | 3,765 | 1,886,000 | 3,765 |
| 2020-05-22 | 3,675 | 3,690 | 3,620 | 3,665 | 1,696,800 | 3,665 |
| 2020-05-21 | 3,685 | 3,710 | 3,650 | 3,675 | 1,920,500 | 3,675 |
| 2020-05-20 | 3,615 | 3,655 | 3,595 | 3,630 | 1,284,700 | 3,630 |
| 2020-05-19 | 3,580 | 3,620 | 3,550 | 3,600 | 2,064,400 | 3,600 |
| 2020-05-18 | 3,500 | 3,515 | 3,440 | 3,490 | 1,179,200 | 3,490 |
| 2020-05-15 | 3,560 | 3,565 | 3,470 | 3,510 | 1,701,900 | 3,510 |
| 2020-05-14 | 3,490 | 3,520 | 3,445 | 3,450 | 1,393,700 | 3,450 |
| 2020-05-13 | 3,420 | 3,550 | 3,400 | 3,530 | 1,495,200 | 3,530 |
| 2020-05-12 | 3,530 | 3,530 | 3,435 | 3,475 | 1,766,400 | 3,475 |
| 2020-05-11 | 3,550 | 3,555 | 3,515 | 3,520 | 1,588,800 | 3,520 |
| 2020-05-08 | 3,545 | 3,560 | 3,485 | 3,500 | 1,651,700 | 3,500 |
| 2020-05-07 | 3,365 | 3,500 | 3,345 | 3,470 | 1,870,400 | 3,470 |
| 2020-05-01 | 3,485 | 3,530 | 3,410 | 3,435 | 2,942,200 | 3,435 |
| 2020-04-30 | 3,560 | 3,630 | 3,520 | 3,565 | 4,190,100 | 3,565 |
| 2020-04-28 | 3,310 | 3,410 | 3,300 | 3,375 | 2,768,300 | 3,375 |
| 2020-04-27 | 3,190 | 3,270 | 3,165 | 3,270 | 2,667,400 | 3,270 |
| 2020-04-24 | 3,225 | 3,225 | 3,135 | 3,140 | 1,658,700 | 3,140 |
| 2020-04-23 | 3,205 | 3,225 | 3,175 | 3,220 | 1,190,000 | 3,220 |
| 2020-04-22 | 3,135 | 3,190 | 3,100 | 3,170 | 1,533,900 | 3,170 |
| 2020-04-21 | 3,245 | 3,250 | 3,170 | 3,175 | 1,921,300 | 3,175 |
| 2020-04-20 | 3,210 | 3,280 | 3,210 | 3,255 | 1,655,300 | 3,255 |
| 2020-04-17 | 3,170 | 3,290 | 3,150 | 3,290 | 2,846,200 | 3,290 |
| 2020-04-16 | 3,160 | 3,185 | 3,085 | 3,115 | 2,561,900 | 3,115 |
| 2020-04-15 | 3,265 | 3,295 | 3,225 | 3,235 | 2,696,400 | 3,235 |
| 2020-04-14 | 3,070 | 3,300 | 3,070 | 3,285 | 3,615,200 | 3,285 |
| 2020-04-13 | 3,120 | 3,220 | 3,015 | 3,055 | 3,940,200 | 3,055 |
| 2020-04-10 | 2,996 | 3,080 | 2,965 | 3,050 | 2,616,100 | 3,050 |
| 2020-04-09 | 2,915 | 2,949 | 2,881 | 2,946 | 2,430,100 | 2,946 |
| 2020-04-08 | 2,871 | 2,959 | 2,822 | 2,915 | 2,192,100 | 2,915 |
| 2020-04-07 | 2,968 | 2,984 | 2,802 | 2,898 | 2,440,300 | 2,898 |
| 2020-04-06 | 2,706 | 2,885 | 2,695 | 2,868 | 1,977,000 | 2,868 |
| 2020-04-03 | 2,758 | 2,785 | 2,701 | 2,733 | 1,700,700 | 2,733 |
| 2020-04-02 | 2,758 | 2,823 | 2,735 | 2,758 | 3,043,300 | 2,758 |
| 2020-04-01 | 2,888 | 2,966 | 2,787 | 2,817 | 3,037,600 | 2,817 |
| 2020-03-31 | 3,015 | 3,080 | 2,947 | 2,976 | 2,362,800 | 2,976 |
| 2020-03-30 | 2,934 | 3,010 | 2,931 | 3,010 | 2,463,400 | 3,010 |
| 2020-03-27 | 3,145 | 3,185 | 2,949 | 3,040 | 3,519,800 | 3,040 |
| 2020-03-26 | 3,005 | 3,090 | 2,943 | 3,000 | 3,268,500 | 3,000 |
| 2020-03-25 | 3,125 | 3,145 | 2,976 | 3,075 | 3,820,100 | 3,075 |
| 2020-03-24 | 2,666 | 2,864 | 2,655 | 2,864 | 4,309,400 | 2,864 |
| 2020-03-23 | 2,462 | 2,590 | 2,452 | 2,540 | 3,279,300 | 2,540 |
| 2020-03-19 | 2,408 | 2,480 | 2,336 | 2,470 | 4,501,100 | 2,470 |
| 2020-03-18 | 2,496 | 2,528 | 2,420 | 2,429 | 3,750,800 | 2,429 |
| 2020-03-17 | 2,355 | 2,539 | 2,295 | 2,479 | 6,417,200 | 2,479 |
| 2020-03-16 | 2,605 | 2,660 | 2,448 | 2,450 | 3,968,800 | 2,450 |
| 2020-03-13 | 2,433 | 2,690 | 2,420 | 2,556 | 6,392,900 | 2,556 |
| 2020-03-12 | 2,837 | 2,874 | 2,665 | 2,692 | 7,012,500 | 2,692 |
| 2020-03-11 | 2,962 | 3,065 | 2,931 | 2,934 | 3,973,300 | 2,934 |
| 2020-03-10 | 2,900 | 3,020 | 2,754 | 2,975 | 5,762,200 | 2,975 |
| 2020-03-09 | 3,040 | 3,080 | 2,920 | 2,950 | 5,801,300 | 2,950 |
| 2020-03-06 | 3,260 | 3,315 | 3,225 | 3,250 | 2,510,700 | 3,250 |
| 2020-03-05 | 3,340 | 3,365 | 3,305 | 3,330 | 2,805,900 | 3,330 |
| 2020-03-04 | 3,200 | 3,305 | 3,185 | 3,275 | 3,545,700 | 3,275 |
| 2020-03-03 | 3,485 | 3,505 | 3,265 | 3,290 | 4,045,100 | 3,290 |
| 2020-03-02 | 3,315 | 3,415 | 3,270 | 3,370 | 4,253,500 | 3,370 |
| 2020-02-28 | 3,360 | 3,395 | 3,330 | 3,385 | 3,483,300 | 3,385 |
| 2020-02-27 | 3,585 | 3,605 | 3,460 | 3,500 | 2,685,400 | 3,500 |
| 2020-02-26 | 3,570 | 3,635 | 3,530 | 3,620 | 3,244,000 | 3,620 |
| 2020-02-25 | 3,495 | 3,640 | 3,490 | 3,615 | 3,217,700 | 3,615 |
| 2020-02-21 | 3,685 | 3,750 | 3,685 | 3,705 | 1,729,400 | 3,705 |
| 2020-02-20 | 3,800 | 3,810 | 3,710 | 3,735 | 2,048,500 | 3,735 |
| 2020-02-19 | 3,750 | 3,760 | 3,645 | 3,730 | 3,189,100 | 3,730 |
| 2020-02-18 | 3,805 | 3,820 | 3,720 | 3,740 | 2,746,100 | 3,740 |
| 2020-02-17 | 3,850 | 3,905 | 3,820 | 3,875 | 1,417,500 | 3,875 |
| 2020-02-14 | 3,895 | 3,910 | 3,855 | 3,890 | 1,636,900 | 3,890 |
| 2020-02-13 | 3,940 | 3,970 | 3,895 | 3,930 | 2,266,800 | 3,930 |
| 2020-02-12 | 3,900 | 3,940 | 3,890 | 3,925 | 1,827,300 | 3,925 |
| 2020-02-10 | 3,870 | 3,890 | 3,840 | 3,850 | 1,956,600 | 3,850 |
| 2020-02-07 | 3,990 | 3,995 | 3,915 | 3,950 | 1,754,200 | 3,950 |
| 2020-02-06 | 3,965 | 4,010 | 3,935 | 3,990 | 2,878,900 | 3,990 |
| 2020-02-05 | 3,955 | 3,960 | 3,870 | 3,890 | 1,988,500 | 3,890 |
| 2020-02-04 | 3,815 | 3,865 | 3,810 | 3,855 | 2,006,200 | 3,855 |
| 2020-02-03 | 3,700 | 3,850 | 3,690 | 3,845 | 2,868,200 | 3,845 |
| 2020-01-31 | 3,920 | 3,940 | 3,865 | 3,875 | 2,488,400 | 3,875 |
| 2020-01-30 | 3,935 | 3,975 | 3,825 | 3,865 | 2,920,400 | 3,865 |
| 2020-01-29 | 3,965 | 4,025 | 3,905 | 3,955 | 3,872,600 | 3,955 |
| 2020-01-28 | 3,855 | 3,890 | 3,820 | 3,875 | 2,970,700 | 3,875 |
| 2020-01-27 | 3,920 | 3,975 | 3,880 | 3,895 | 3,423,800 | 3,895 |
| 2020-01-24 | 4,130 | 4,135 | 4,070 | 4,090 | 2,144,100 | 4,090 |
| 2020-01-23 | 4,060 | 4,105 | 4,040 | 4,085 | 1,959,800 | 4,085 |
| 2020-01-22 | 4,120 | 4,185 | 4,090 | 4,130 | 2,425,900 | 4,130 |
| 2020-01-21 | 4,225 | 4,245 | 4,105 | 4,120 | 2,907,200 | 4,120 |
| 2020-01-20 | 4,205 | 4,285 | 4,195 | 4,255 | 1,769,100 | 4,255 |
| 2020-01-17 | 4,290 | 4,290 | 4,195 | 4,215 | 2,105,000 | 4,215 |
| 2020-01-16 | 4,345 | 4,345 | 4,190 | 4,220 | 3,458,800 | 4,220 |
| 2020-01-15 | 4,410 | 4,425 | 4,340 | 4,345 | 2,841,600 | 4,345 |
| 2020-01-14 | 4,410 | 4,560 | 4,410 | 4,475 | 4,938,500 | 4,475 |
| 2020-01-10 | 4,420 | 4,465 | 4,190 | 4,415 | 6,202,200 | 4,415 |
| 2020-01-09 | 4,175 | 4,335 | 4,170 | 4,265 | 3,550,500 | 4,265 |
| 2020-01-08 | 4,050 | 4,110 | 4,020 | 4,090 | 2,679,700 | 4,090 |
| 2020-01-07 | 4,170 | 4,235 | 4,150 | 4,165 | 1,980,500 | 4,165 |
| 2020-01-06 | 4,030 | 4,135 | 4,025 | 4,125 | 2,447,700 | 4,125 |
分割・併合履歴 ： なし