6728 (株)アルバック 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 | 4,380 | 4,440 | 4,330 | 4,415 | 272,300 | 4,415 |
| 2020-12-29 | 4,355 | 4,450 | 4,355 | 4,450 | 256,000 | 4,450 |
| 2020-12-28 | 4,225 | 4,295 | 4,225 | 4,285 | 250,000 | 4,285 |
| 2020-12-25 | 4,275 | 4,275 | 4,220 | 4,250 | 178,600 | 4,250 |
| 2020-12-24 | 4,280 | 4,325 | 4,245 | 4,290 | 223,800 | 4,290 |
| 2020-12-23 | 4,290 | 4,305 | 4,160 | 4,235 | 383,400 | 4,235 |
| 2020-12-22 | 4,385 | 4,455 | 4,305 | 4,315 | 276,400 | 4,315 |
| 2020-12-21 | 4,415 | 4,450 | 4,335 | 4,440 | 228,100 | 4,440 |
| 2020-12-18 | 4,350 | 4,420 | 4,285 | 4,360 | 402,700 | 4,360 |
| 2020-12-17 | 4,350 | 4,370 | 4,315 | 4,350 | 300,000 | 4,350 |
| 2020-12-16 | 4,425 | 4,425 | 4,320 | 4,355 | 271,900 | 4,355 |
| 2020-12-15 | 4,490 | 4,490 | 4,370 | 4,425 | 224,000 | 4,425 |
| 2020-12-14 | 4,510 | 4,540 | 4,455 | 4,495 | 275,900 | 4,495 |
| 2020-12-11 | 4,565 | 4,565 | 4,480 | 4,505 | 276,300 | 4,505 |
| 2020-12-10 | 4,580 | 4,580 | 4,475 | 4,515 | 251,200 | 4,515 |
| 2020-12-09 | 4,525 | 4,615 | 4,520 | 4,590 | 285,200 | 4,590 |
| 2020-12-08 | 4,400 | 4,565 | 4,400 | 4,525 | 268,000 | 4,525 |
| 2020-12-07 | 4,585 | 4,590 | 4,380 | 4,395 | 249,900 | 4,395 |
| 2020-12-04 | 4,530 | 4,560 | 4,450 | 4,520 | 203,300 | 4,520 |
| 2020-12-03 | 4,440 | 4,560 | 4,425 | 4,550 | 412,000 | 4,550 |
| 2020-12-02 | 4,500 | 4,525 | 4,425 | 4,425 | 470,900 | 4,425 |
| 2020-12-01 | 4,360 | 4,435 | 4,330 | 4,395 | 418,400 | 4,395 |
| 2020-11-30 | 4,325 | 4,365 | 4,220 | 4,220 | 360,100 | 4,220 |
| 2020-11-27 | 4,190 | 4,315 | 4,185 | 4,305 | 380,600 | 4,305 |
| 2020-11-26 | 4,035 | 4,195 | 4,035 | 4,185 | 304,700 | 4,185 |
| 2020-11-25 | 4,100 | 4,140 | 4,025 | 4,030 | 288,400 | 4,030 |
| 2020-11-24 | 4,075 | 4,120 | 4,055 | 4,065 | 440,800 | 4,065 |
| 2020-11-20 | 3,905 | 3,970 | 3,865 | 3,965 | 321,100 | 3,965 |
| 2020-11-19 | 3,990 | 4,015 | 3,825 | 3,880 | 555,600 | 3,880 |
| 2020-11-18 | 4,065 | 4,065 | 3,950 | 4,020 | 436,400 | 4,020 |
| 2020-11-17 | 4,150 | 4,150 | 4,065 | 4,085 | 437,300 | 4,085 |
| 2020-11-16 | 4,075 | 4,240 | 3,950 | 4,145 | 837,900 | 4,145 |
| 2020-11-13 | 4,250 | 4,350 | 4,155 | 4,215 | 422,000 | 4,215 |
| 2020-11-12 | 4,260 | 4,320 | 4,245 | 4,300 | 443,800 | 4,300 |
| 2020-11-11 | 4,135 | 4,240 | 4,135 | 4,210 | 389,600 | 4,210 |
| 2020-11-10 | 4,155 | 4,230 | 4,120 | 4,135 | 359,200 | 4,135 |
| 2020-11-09 | 4,060 | 4,145 | 3,990 | 4,125 | 428,300 | 4,125 |
| 2020-11-06 | 3,940 | 3,995 | 3,900 | 3,990 | 307,800 | 3,990 |
| 2020-11-05 | 3,870 | 3,950 | 3,810 | 3,920 | 371,900 | 3,920 |
| 2020-11-04 | 3,820 | 3,840 | 3,750 | 3,810 | 315,700 | 3,810 |
| 2020-11-02 | 3,810 | 3,855 | 3,780 | 3,785 | 309,000 | 3,785 |
| 2020-10-30 | 3,905 | 3,945 | 3,770 | 3,795 | 431,900 | 3,795 |
| 2020-10-29 | 3,805 | 3,850 | 3,755 | 3,840 | 231,600 | 3,840 |
| 2020-10-28 | 3,840 | 3,860 | 3,760 | 3,840 | 509,400 | 3,840 |
| 2020-10-27 | 3,705 | 3,905 | 3,680 | 3,880 | 860,900 | 3,880 |
| 2020-10-26 | 3,825 | 3,855 | 3,755 | 3,765 | 397,000 | 3,765 |
| 2020-10-23 | 3,900 | 3,930 | 3,830 | 3,865 | 284,300 | 3,865 |
| 2020-10-22 | 3,990 | 4,010 | 3,920 | 3,950 | 290,800 | 3,950 |
| 2020-10-21 | 3,955 | 4,055 | 3,950 | 4,035 | 227,400 | 4,035 |
| 2020-10-20 | 3,955 | 4,015 | 3,940 | 3,960 | 242,500 | 3,960 |
| 2020-10-19 | 3,880 | 3,940 | 3,870 | 3,915 | 158,800 | 3,915 |
| 2020-10-16 | 3,915 | 3,940 | 3,830 | 3,860 | 233,200 | 3,860 |
| 2020-10-15 | 3,970 | 3,990 | 3,940 | 3,940 | 118,300 | 3,940 |
| 2020-10-14 | 4,015 | 4,015 | 3,960 | 3,985 | 131,300 | 3,985 |
| 2020-10-13 | 3,975 | 4,035 | 3,965 | 4,015 | 207,900 | 4,015 |
| 2020-10-12 | 4,060 | 4,060 | 3,945 | 3,975 | 226,600 | 3,975 |
| 2020-10-09 | 4,075 | 4,100 | 4,015 | 4,055 | 262,100 | 4,055 |
| 2020-10-08 | 3,910 | 4,070 | 3,890 | 4,060 | 353,600 | 4,060 |
| 2020-10-07 | 3,880 | 3,910 | 3,850 | 3,895 | 104,200 | 3,895 |
| 2020-10-06 | 3,865 | 3,925 | 3,855 | 3,895 | 200,500 | 3,895 |
| 2020-10-05 | 3,805 | 3,855 | 3,790 | 3,855 | 173,000 | 3,855 |
| 2020-10-02 | 3,830 | 3,865 | 3,775 | 3,790 | 354,200 | 3,790 |
| 2020-09-30 | 3,900 | 3,910 | 3,790 | 3,805 | 298,700 | 3,805 |
| 2020-09-29 | 3,900 | 3,915 | 3,845 | 3,875 | 215,500 | 3,875 |
| 2020-09-28 | 3,875 | 3,890 | 3,805 | 3,870 | 255,400 | 3,870 |
| 2020-09-25 | 3,820 | 3,865 | 3,795 | 3,825 | 135,600 | 3,825 |
| 2020-09-24 | 3,810 | 3,865 | 3,775 | 3,795 | 151,000 | 3,795 |
| 2020-09-23 | 3,810 | 3,860 | 3,785 | 3,855 | 267,600 | 3,855 |
| 2020-09-18 | 3,835 | 3,850 | 3,800 | 3,820 | 225,200 | 3,820 |
| 2020-09-17 | 3,895 | 3,895 | 3,820 | 3,840 | 207,400 | 3,840 |
| 2020-09-16 | 3,865 | 3,930 | 3,845 | 3,930 | 234,600 | 3,930 |
| 2020-09-15 | 3,920 | 3,950 | 3,895 | 3,925 | 141,900 | 3,925 |
| 2020-09-14 | 3,850 | 3,950 | 3,830 | 3,950 | 256,500 | 3,950 |
| 2020-09-11 | 3,900 | 3,900 | 3,830 | 3,850 | 285,900 | 3,850 |
| 2020-09-10 | 3,875 | 3,945 | 3,875 | 3,890 | 301,900 | 3,890 |
| 2020-09-09 | 3,820 | 3,910 | 3,810 | 3,870 | 334,200 | 3,870 |
| 2020-09-08 | 3,870 | 3,905 | 3,830 | 3,905 | 235,100 | 3,905 |
| 2020-09-07 | 3,840 | 3,935 | 3,810 | 3,860 | 287,900 | 3,860 |
| 2020-09-04 | 3,700 | 3,845 | 3,685 | 3,825 | 335,100 | 3,825 |
| 2020-09-03 | 3,855 | 3,885 | 3,785 | 3,810 | 234,100 | 3,810 |
| 2020-09-02 | 3,880 | 3,895 | 3,755 | 3,785 | 241,400 | 3,785 |
| 2020-09-01 | 3,840 | 3,850 | 3,785 | 3,810 | 222,400 | 3,810 |
| 2020-08-31 | 3,790 | 3,805 | 3,760 | 3,770 | 133,100 | 3,770 |
| 2020-08-28 | 3,730 | 3,825 | 3,690 | 3,725 | 329,800 | 3,725 |
| 2020-08-27 | 3,780 | 3,825 | 3,750 | 3,775 | 263,600 | 3,775 |
| 2020-08-26 | 3,660 | 3,740 | 3,650 | 3,740 | 216,600 | 3,740 |
| 2020-08-25 | 3,675 | 3,750 | 3,630 | 3,710 | 418,800 | 3,710 |
| 2020-08-24 | 3,635 | 3,645 | 3,575 | 3,630 | 217,300 | 3,630 |
| 2020-08-21 | 3,640 | 3,670 | 3,605 | 3,615 | 254,600 | 3,615 |
| 2020-08-20 | 3,750 | 3,750 | 3,600 | 3,620 | 310,200 | 3,620 |
| 2020-08-19 | 3,750 | 3,750 | 3,650 | 3,700 | 387,000 | 3,700 |
| 2020-08-18 | 3,795 | 3,815 | 3,740 | 3,800 | 338,900 | 3,800 |
| 2020-08-17 | 3,780 | 3,840 | 3,770 | 3,775 | 330,300 | 3,775 |
| 2020-08-14 | 3,845 | 3,895 | 3,815 | 3,850 | 306,700 | 3,850 |
| 2020-08-13 | 3,895 | 3,945 | 3,845 | 3,865 | 555,700 | 3,865 |
| 2020-08-12 | 3,740 | 3,965 | 3,740 | 3,890 | 1,669,700 | 3,890 |
| 2020-08-11 | 3,275 | 3,345 | 3,250 | 3,320 | 273,000 | 3,320 |
| 2020-08-07 | 3,270 | 3,280 | 3,215 | 3,235 | 174,000 | 3,235 |
| 2020-08-06 | 3,260 | 3,290 | 3,225 | 3,290 | 153,100 | 3,290 |
| 2020-08-05 | 3,275 | 3,330 | 3,255 | 3,290 | 149,700 | 3,290 |
| 2020-08-04 | 3,310 | 3,365 | 3,280 | 3,305 | 227,800 | 3,305 |
| 2020-08-03 | 3,105 | 3,250 | 3,090 | 3,240 | 320,800 | 3,240 |
| 2020-07-31 | 3,230 | 3,230 | 3,095 | 3,100 | 285,700 | 3,100 |
| 2020-07-30 | 3,265 | 3,275 | 3,195 | 3,240 | 268,700 | 3,240 |
| 2020-07-29 | 3,275 | 3,290 | 3,240 | 3,265 | 377,600 | 3,265 |
| 2020-07-28 | 3,385 | 3,385 | 3,320 | 3,335 | 260,600 | 3,335 |
| 2020-07-27 | 3,370 | 3,370 | 3,290 | 3,350 | 346,500 | 3,350 |
| 2020-07-22 | 3,420 | 3,455 | 3,400 | 3,430 | 223,200 | 3,430 |
| 2020-07-21 | 3,420 | 3,470 | 3,390 | 3,460 | 258,100 | 3,460 |
| 2020-07-20 | 3,365 | 3,385 | 3,335 | 3,370 | 205,400 | 3,370 |
| 2020-07-17 | 3,345 | 3,415 | 3,335 | 3,365 | 267,700 | 3,365 |
| 2020-07-16 | 3,410 | 3,435 | 3,360 | 3,410 | 306,700 | 3,410 |
| 2020-07-15 | 3,400 | 3,405 | 3,305 | 3,375 | 409,200 | 3,375 |
| 2020-07-14 | 3,330 | 3,415 | 3,320 | 3,410 | 398,500 | 3,410 |
| 2020-07-13 | 3,310 | 3,345 | 3,280 | 3,325 | 218,800 | 3,325 |
| 2020-07-10 | 3,305 | 3,320 | 3,245 | 3,245 | 283,500 | 3,245 |
| 2020-07-09 | 3,255 | 3,345 | 3,225 | 3,315 | 339,600 | 3,315 |
| 2020-07-08 | 3,185 | 3,390 | 3,150 | 3,265 | 684,900 | 3,265 |
| 2020-07-07 | 3,175 | 3,200 | 3,095 | 3,175 | 200,700 | 3,175 |
| 2020-07-06 | 3,105 | 3,210 | 3,100 | 3,180 | 256,200 | 3,180 |
| 2020-07-03 | 3,045 | 3,090 | 3,005 | 3,075 | 198,800 | 3,075 |
| 2020-07-02 | 3,105 | 3,105 | 2,991 | 3,030 | 228,800 | 3,030 |
| 2020-07-01 | 3,125 | 3,135 | 3,060 | 3,070 | 221,900 | 3,070 |
| 2020-06-30 | 3,170 | 3,200 | 3,105 | 3,110 | 183,300 | 3,110 |
| 2020-06-29 | 3,115 | 3,140 | 3,070 | 3,085 | 335,300 | 3,085 |
| 2020-06-26 | 3,240 | 3,260 | 3,195 | 3,240 | 288,800 | 3,240 |
| 2020-06-25 | 3,215 | 3,290 | 3,205 | 3,210 | 160,800 | 3,210 |
| 2020-06-24 | 3,285 | 3,350 | 3,240 | 3,260 | 225,700 | 3,260 |
| 2020-06-23 | 3,350 | 3,380 | 3,290 | 3,295 | 199,100 | 3,295 |
| 2020-06-22 | 3,230 | 3,350 | 3,225 | 3,305 | 395,300 | 3,305 |
| 2020-06-19 | 3,230 | 3,280 | 3,175 | 3,205 | 255,900 | 3,205 |
| 2020-06-18 | 3,180 | 3,185 | 3,130 | 3,160 | 156,400 | 3,160 |
| 2020-06-17 | 3,190 | 3,235 | 3,110 | 3,195 | 233,800 | 3,195 |
| 2020-06-16 | 3,115 | 3,255 | 3,100 | 3,210 | 352,900 | 3,210 |
| 2020-06-15 | 3,100 | 3,145 | 2,998 | 2,998 | 277,200 | 2,998 |
| 2020-06-12 | 3,075 | 3,135 | 3,015 | 3,115 | 357,600 | 3,115 |
| 2020-06-11 | 3,270 | 3,295 | 3,190 | 3,190 | 281,700 | 3,190 |
| 2020-06-10 | 3,235 | 3,355 | 3,225 | 3,320 | 321,800 | 3,320 |
| 2020-06-09 | 3,380 | 3,400 | 3,245 | 3,285 | 311,000 | 3,285 |
| 2020-06-08 | 3,420 | 3,470 | 3,360 | 3,395 | 275,000 | 3,395 |
| 2020-06-05 | 3,330 | 3,375 | 3,260 | 3,365 | 230,800 | 3,365 |
| 2020-06-04 | 3,385 | 3,410 | 3,310 | 3,330 | 220,800 | 3,330 |
| 2020-06-03 | 3,380 | 3,390 | 3,320 | 3,340 | 230,400 | 3,340 |
| 2020-06-02 | 3,265 | 3,330 | 3,265 | 3,300 | 235,700 | 3,300 |
| 2020-06-01 | 3,235 | 3,275 | 3,200 | 3,260 | 130,300 | 3,260 |
| 2020-05-29 | 3,220 | 3,265 | 3,190 | 3,235 | 280,000 | 3,235 |
| 2020-05-28 | 3,295 | 3,295 | 3,200 | 3,270 | 267,000 | 3,270 |
| 2020-05-27 | 3,245 | 3,275 | 3,190 | 3,255 | 193,700 | 3,255 |
| 2020-05-26 | 3,300 | 3,300 | 3,220 | 3,245 | 241,800 | 3,245 |
| 2020-05-25 | 3,180 | 3,230 | 3,145 | 3,230 | 205,000 | 3,230 |
| 2020-05-22 | 3,155 | 3,175 | 3,110 | 3,135 | 251,400 | 3,135 |
| 2020-05-21 | 3,100 | 3,175 | 3,030 | 3,155 | 345,600 | 3,155 |
| 2020-05-20 | 3,085 | 3,130 | 3,070 | 3,075 | 258,300 | 3,075 |
| 2020-05-19 | 3,050 | 3,095 | 2,975 | 3,090 | 618,600 | 3,090 |
| 2020-05-18 | 2,851 | 2,918 | 2,821 | 2,901 | 378,000 | 2,901 |
| 2020-05-15 | 3,060 | 3,090 | 2,841 | 2,875 | 854,100 | 2,875 |
| 2020-05-14 | 2,895 | 2,909 | 2,841 | 2,852 | 472,800 | 2,852 |
| 2020-05-13 | 2,915 | 2,964 | 2,852 | 2,938 | 372,000 | 2,938 |
| 2020-05-12 | 3,010 | 3,010 | 2,960 | 2,987 | 299,600 | 2,987 |
| 2020-05-11 | 3,000 | 3,025 | 2,972 | 3,005 | 269,000 | 3,005 |
| 2020-05-08 | 2,920 | 2,938 | 2,879 | 2,927 | 291,900 | 2,927 |
| 2020-05-07 | 2,850 | 2,922 | 2,839 | 2,859 | 443,600 | 2,859 |
| 2020-05-01 | 2,920 | 2,928 | 2,828 | 2,850 | 377,900 | 2,850 |
| 2020-04-30 | 2,950 | 3,035 | 2,950 | 3,000 | 366,800 | 3,000 |
| 2020-04-28 | 2,853 | 2,905 | 2,792 | 2,850 | 414,300 | 2,850 |
| 2020-04-27 | 2,834 | 2,915 | 2,827 | 2,893 | 344,300 | 2,893 |
| 2020-04-24 | 2,840 | 2,846 | 2,755 | 2,755 | 256,800 | 2,755 |
| 2020-04-23 | 2,801 | 2,867 | 2,791 | 2,861 | 285,400 | 2,861 |
| 2020-04-22 | 2,757 | 2,788 | 2,707 | 2,757 | 306,000 | 2,757 |
| 2020-04-21 | 2,847 | 2,900 | 2,808 | 2,810 | 260,300 | 2,810 |
| 2020-04-20 | 2,827 | 2,905 | 2,815 | 2,897 | 269,700 | 2,897 |
| 2020-04-17 | 2,794 | 2,902 | 2,768 | 2,838 | 419,000 | 2,838 |
| 2020-04-16 | 2,660 | 2,740 | 2,615 | 2,730 | 225,300 | 2,730 |
| 2020-04-15 | 2,720 | 2,736 | 2,675 | 2,720 | 299,500 | 2,720 |
| 2020-04-14 | 2,619 | 2,734 | 2,619 | 2,709 | 270,700 | 2,709 |
| 2020-04-13 | 2,681 | 2,692 | 2,623 | 2,634 | 226,000 | 2,634 |
| 2020-04-10 | 2,737 | 2,755 | 2,642 | 2,731 | 262,300 | 2,731 |
| 2020-04-09 | 2,746 | 2,766 | 2,692 | 2,735 | 221,900 | 2,735 |
| 2020-04-08 | 2,625 | 2,778 | 2,607 | 2,749 | 670,900 | 2,749 |
| 2020-04-07 | 2,600 | 2,646 | 2,528 | 2,625 | 452,500 | 2,625 |
| 2020-04-06 | 2,294 | 2,506 | 2,259 | 2,483 | 410,600 | 2,483 |
| 2020-04-03 | 2,413 | 2,463 | 2,277 | 2,306 | 472,500 | 2,306 |
| 2020-04-02 | 2,414 | 2,455 | 2,381 | 2,418 | 393,200 | 2,418 |
| 2020-04-01 | 2,599 | 2,655 | 2,434 | 2,464 | 488,900 | 2,464 |
| 2020-03-31 | 2,660 | 2,707 | 2,570 | 2,590 | 282,400 | 2,590 |
| 2020-03-30 | 2,567 | 2,616 | 2,520 | 2,613 | 333,800 | 2,613 |
| 2020-03-27 | 2,702 | 2,766 | 2,588 | 2,689 | 419,900 | 2,689 |
| 2020-03-26 | 2,655 | 2,711 | 2,578 | 2,602 | 438,600 | 2,602 |
| 2020-03-25 | 2,906 | 2,913 | 2,657 | 2,791 | 602,500 | 2,791 |
| 2020-03-24 | 2,458 | 2,616 | 2,409 | 2,606 | 505,100 | 2,606 |
| 2020-03-23 | 2,305 | 2,443 | 2,296 | 2,342 | 591,900 | 2,342 |
| 2020-03-19 | 2,402 | 2,426 | 2,214 | 2,255 | 667,200 | 2,255 |
| 2020-03-18 | 2,295 | 2,437 | 2,285 | 2,339 | 885,600 | 2,339 |
| 2020-03-17 | 2,243 | 2,366 | 2,168 | 2,224 | 1,162,500 | 2,224 |
| 2020-03-16 | 2,553 | 2,573 | 2,352 | 2,360 | 539,500 | 2,360 |
| 2020-03-13 | 2,379 | 2,545 | 2,313 | 2,515 | 924,400 | 2,515 |
| 2020-03-12 | 2,652 | 2,690 | 2,547 | 2,583 | 670,000 | 2,583 |
| 2020-03-11 | 2,796 | 2,829 | 2,738 | 2,741 | 560,700 | 2,741 |
| 2020-03-10 | 2,650 | 2,816 | 2,610 | 2,782 | 975,000 | 2,782 |
| 2020-03-09 | 2,742 | 2,785 | 2,638 | 2,671 | 703,200 | 2,671 |
| 2020-03-06 | 2,946 | 2,955 | 2,862 | 2,881 | 605,700 | 2,881 |
| 2020-03-05 | 3,160 | 3,180 | 2,983 | 3,005 | 737,100 | 3,005 |
| 2020-03-04 | 3,040 | 3,140 | 3,040 | 3,095 | 458,100 | 3,095 |
| 2020-03-03 | 3,285 | 3,300 | 3,085 | 3,090 | 457,500 | 3,090 |
| 2020-03-02 | 3,105 | 3,235 | 3,105 | 3,175 | 605,100 | 3,175 |
| 2020-02-28 | 3,180 | 3,215 | 3,110 | 3,140 | 533,900 | 3,140 |
| 2020-02-27 | 3,415 | 3,425 | 3,285 | 3,330 | 447,100 | 3,330 |
| 2020-02-26 | 3,430 | 3,460 | 3,360 | 3,415 | 482,100 | 3,415 |
| 2020-02-25 | 3,325 | 3,515 | 3,310 | 3,485 | 533,100 | 3,485 |
| 2020-02-21 | 3,625 | 3,695 | 3,600 | 3,605 | 367,600 | 3,605 |
| 2020-02-20 | 3,750 | 3,765 | 3,600 | 3,615 | 418,300 | 3,615 |
| 2020-02-19 | 3,645 | 3,685 | 3,610 | 3,655 | 628,600 | 3,655 |
| 2020-02-18 | 3,780 | 3,790 | 3,605 | 3,620 | 940,300 | 3,620 |
| 2020-02-17 | 3,850 | 3,860 | 3,735 | 3,850 | 713,900 | 3,850 |
| 2020-02-14 | 3,760 | 3,880 | 3,730 | 3,880 | 1,380,700 | 3,880 |
| 2020-02-13 | 4,120 | 4,195 | 4,100 | 4,175 | 414,300 | 4,175 |
| 2020-02-12 | 4,040 | 4,140 | 4,035 | 4,110 | 369,100 | 4,110 |
| 2020-02-10 | 4,005 | 4,040 | 3,950 | 4,000 | 278,500 | 4,000 |
| 2020-02-07 | 4,200 | 4,220 | 4,040 | 4,045 | 489,500 | 4,045 |
| 2020-02-06 | 4,300 | 4,340 | 4,195 | 4,195 | 490,100 | 4,195 |
| 2020-02-05 | 4,180 | 4,220 | 4,120 | 4,190 | 488,500 | 4,190 |
| 2020-02-04 | 4,025 | 4,095 | 4,015 | 4,065 | 477,400 | 4,065 |
| 2020-02-03 | 3,915 | 4,000 | 3,875 | 3,980 | 462,000 | 3,980 |
| 2020-01-31 | 3,950 | 4,070 | 3,910 | 4,030 | 576,800 | 4,030 |
| 2020-01-30 | 4,190 | 4,265 | 3,930 | 3,990 | 850,900 | 3,990 |
| 2020-01-29 | 4,185 | 4,205 | 4,090 | 4,180 | 498,700 | 4,180 |
| 2020-01-28 | 4,185 | 4,215 | 4,135 | 4,185 | 641,200 | 4,185 |
| 2020-01-27 | 4,325 | 4,375 | 4,315 | 4,325 | 322,500 | 4,325 |
| 2020-01-24 | 4,395 | 4,450 | 4,355 | 4,395 | 215,400 | 4,395 |
| 2020-01-23 | 4,375 | 4,435 | 4,365 | 4,365 | 331,200 | 4,365 |
| 2020-01-22 | 4,385 | 4,405 | 4,345 | 4,370 | 311,200 | 4,370 |
| 2020-01-21 | 4,380 | 4,390 | 4,300 | 4,315 | 237,200 | 4,315 |
| 2020-01-20 | 4,280 | 4,365 | 4,270 | 4,355 | 270,700 | 4,355 |
| 2020-01-17 | 4,260 | 4,270 | 4,200 | 4,255 | 288,900 | 4,255 |
| 2020-01-16 | 4,195 | 4,210 | 4,165 | 4,195 | 282,200 | 4,195 |
| 2020-01-15 | 4,260 | 4,260 | 4,185 | 4,205 | 507,300 | 4,205 |
| 2020-01-14 | 4,300 | 4,340 | 4,280 | 4,305 | 508,600 | 4,305 |
| 2020-01-10 | 4,375 | 4,390 | 4,330 | 4,355 | 257,000 | 4,355 |
| 2020-01-09 | 4,370 | 4,380 | 4,320 | 4,335 | 256,000 | 4,335 |
| 2020-01-08 | 4,290 | 4,320 | 4,225 | 4,300 | 372,600 | 4,300 |
| 2020-01-07 | 4,320 | 4,400 | 4,320 | 4,325 | 291,700 | 4,325 |
| 2020-01-06 | 4,230 | 4,290 | 4,200 | 4,285 | 321,800 | 4,285 |
分割・併合履歴 ： なし
