6856 (株)堀場製作所 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 | 6,110 | 6,120 | 6,040 | 6,050 | 126,400 | 6,050 |
| 2020-12-29 | 6,080 | 6,110 | 6,060 | 6,110 | 96,600 | 6,110 |
| 2020-12-28 | 6,070 | 6,120 | 6,070 | 6,110 | 127,400 | 6,110 |
| 2020-12-25 | 6,100 | 6,110 | 6,050 | 6,060 | 125,000 | 6,060 |
| 2020-12-24 | 6,000 | 6,070 | 5,980 | 6,020 | 190,200 | 6,020 |
| 2020-12-23 | 5,990 | 5,990 | 5,850 | 5,930 | 122,000 | 5,930 |
| 2020-12-22 | 6,030 | 6,030 | 5,880 | 5,890 | 167,800 | 5,890 |
| 2020-12-21 | 6,070 | 6,120 | 6,000 | 6,030 | 253,000 | 6,030 |
| 2020-12-18 | 5,810 | 6,050 | 5,790 | 5,980 | 416,800 | 5,980 |
| 2020-12-17 | 5,820 | 5,860 | 5,750 | 5,760 | 222,000 | 5,760 |
| 2020-12-16 | 5,960 | 6,000 | 5,820 | 5,830 | 220,200 | 5,830 |
| 2020-12-15 | 5,680 | 5,860 | 5,680 | 5,840 | 241,100 | 5,840 |
| 2020-12-14 | 5,650 | 5,730 | 5,640 | 5,680 | 108,700 | 5,680 |
| 2020-12-11 | 5,580 | 5,630 | 5,550 | 5,630 | 135,000 | 5,630 |
| 2020-12-10 | 5,740 | 5,740 | 5,610 | 5,630 | 195,400 | 5,630 |
| 2020-12-09 | 5,610 | 5,780 | 5,610 | 5,750 | 187,600 | 5,750 |
| 2020-12-08 | 5,530 | 5,740 | 5,510 | 5,610 | 276,400 | 5,610 |
| 2020-12-07 | 5,690 | 5,730 | 5,560 | 5,560 | 177,300 | 5,560 |
| 2020-12-04 | 5,690 | 5,770 | 5,630 | 5,640 | 212,400 | 5,640 |
| 2020-12-03 | 5,670 | 5,780 | 5,640 | 5,750 | 220,800 | 5,750 |
| 2020-12-02 | 5,600 | 5,710 | 5,570 | 5,670 | 230,100 | 5,670 |
| 2020-12-01 | 5,600 | 5,670 | 5,560 | 5,600 | 285,300 | 5,600 |
| 2020-11-30 | 5,730 | 5,800 | 5,540 | 5,600 | 540,200 | 5,600 |
| 2020-11-27 | 5,840 | 5,930 | 5,710 | 5,750 | 354,300 | 5,750 |
| 2020-11-26 | 5,580 | 5,860 | 5,570 | 5,830 | 270,600 | 5,830 |
| 2020-11-25 | 5,660 | 5,720 | 5,570 | 5,590 | 201,600 | 5,590 |
| 2020-11-24 | 5,670 | 5,700 | 5,570 | 5,590 | 250,900 | 5,590 |
| 2020-11-20 | 5,500 | 5,570 | 5,490 | 5,500 | 172,100 | 5,500 |
| 2020-11-19 | 5,590 | 5,640 | 5,470 | 5,540 | 273,200 | 5,540 |
| 2020-11-18 | 5,700 | 5,730 | 5,620 | 5,690 | 245,200 | 5,690 |
| 2020-11-17 | 5,930 | 5,980 | 5,760 | 5,850 | 200,600 | 5,850 |
| 2020-11-16 | 5,850 | 6,000 | 5,810 | 5,940 | 280,000 | 5,940 |
| 2020-11-13 | 5,900 | 5,990 | 5,660 | 5,750 | 327,300 | 5,750 |
| 2020-11-12 | 5,860 | 6,010 | 5,820 | 5,950 | 273,700 | 5,950 |
| 2020-11-11 | 5,940 | 5,960 | 5,780 | 5,840 | 236,900 | 5,840 |
| 2020-11-10 | 5,850 | 5,990 | 5,770 | 5,900 | 459,100 | 5,900 |
| 2020-11-09 | 5,510 | 5,620 | 5,470 | 5,580 | 236,300 | 5,580 |
| 2020-11-06 | 5,330 | 5,440 | 5,270 | 5,410 | 114,000 | 5,410 |
| 2020-11-05 | 5,280 | 5,370 | 5,220 | 5,340 | 136,000 | 5,340 |
| 2020-11-04 | 5,290 | 5,320 | 5,220 | 5,250 | 183,400 | 5,250 |
| 2020-11-02 | 5,170 | 5,220 | 5,130 | 5,170 | 149,200 | 5,170 |
| 2020-10-30 | 5,290 | 5,310 | 5,090 | 5,110 | 134,400 | 5,110 |
| 2020-10-29 | 5,240 | 5,260 | 5,190 | 5,260 | 102,200 | 5,260 |
| 2020-10-28 | 5,250 | 5,290 | 5,220 | 5,270 | 167,700 | 5,270 |
| 2020-10-27 | 5,270 | 5,270 | 5,210 | 5,220 | 112,500 | 5,220 |
| 2020-10-26 | 5,320 | 5,370 | 5,300 | 5,320 | 74,100 | 5,320 |
| 2020-10-23 | 5,370 | 5,380 | 5,310 | 5,320 | 94,400 | 5,320 |
| 2020-10-22 | 5,420 | 5,430 | 5,370 | 5,380 | 101,500 | 5,380 |
| 2020-10-21 | 5,360 | 5,500 | 5,340 | 5,460 | 167,800 | 5,460 |
| 2020-10-20 | 5,280 | 5,340 | 5,270 | 5,300 | 93,800 | 5,300 |
| 2020-10-19 | 5,230 | 5,350 | 5,210 | 5,310 | 176,500 | 5,310 |
| 2020-10-16 | 5,230 | 5,230 | 5,110 | 5,150 | 148,900 | 5,150 |
| 2020-10-15 | 5,290 | 5,290 | 5,180 | 5,200 | 121,300 | 5,200 |
| 2020-10-14 | 5,340 | 5,370 | 5,290 | 5,310 | 121,000 | 5,310 |
| 2020-10-13 | 5,380 | 5,390 | 5,310 | 5,370 | 113,700 | 5,370 |
| 2020-10-12 | 5,450 | 5,460 | 5,360 | 5,380 | 114,800 | 5,380 |
| 2020-10-09 | 5,550 | 5,560 | 5,420 | 5,450 | 135,400 | 5,450 |
| 2020-10-08 | 5,580 | 5,580 | 5,520 | 5,550 | 110,500 | 5,550 |
| 2020-10-07 | 5,520 | 5,550 | 5,500 | 5,520 | 114,100 | 5,520 |
| 2020-10-06 | 5,480 | 5,580 | 5,430 | 5,580 | 113,300 | 5,580 |
| 2020-10-05 | 5,420 | 5,510 | 5,410 | 5,460 | 122,600 | 5,460 |
| 2020-10-02 | 5,480 | 5,570 | 5,350 | 5,360 | 172,900 | 5,360 |
| 2020-09-30 | 5,600 | 5,640 | 5,470 | 5,480 | 156,400 | 5,480 |
| 2020-09-29 | 5,620 | 5,640 | 5,550 | 5,630 | 165,800 | 5,630 |
| 2020-09-28 | 5,550 | 5,550 | 5,440 | 5,540 | 190,200 | 5,540 |
| 2020-09-25 | 5,480 | 5,510 | 5,460 | 5,470 | 148,900 | 5,470 |
| 2020-09-24 | 5,460 | 5,470 | 5,380 | 5,450 | 301,900 | 5,450 |
| 2020-09-23 | 5,650 | 5,650 | 5,500 | 5,530 | 253,700 | 5,530 |
| 2020-09-18 | 5,730 | 5,760 | 5,690 | 5,710 | 137,300 | 5,710 |
| 2020-09-17 | 5,730 | 5,730 | 5,650 | 5,690 | 83,400 | 5,690 |
| 2020-09-16 | 5,680 | 5,690 | 5,630 | 5,670 | 122,300 | 5,670 |
| 2020-09-15 | 5,770 | 5,830 | 5,680 | 5,680 | 117,200 | 5,680 |
| 2020-09-14 | 5,760 | 5,830 | 5,760 | 5,820 | 129,200 | 5,820 |
| 2020-09-11 | 5,740 | 5,790 | 5,710 | 5,760 | 222,000 | 5,760 |
| 2020-09-10 | 5,650 | 5,750 | 5,620 | 5,720 | 174,100 | 5,720 |
| 2020-09-09 | 5,700 | 5,720 | 5,640 | 5,700 | 200,100 | 5,700 |
| 2020-09-08 | 5,800 | 5,890 | 5,800 | 5,880 | 66,000 | 5,880 |
| 2020-09-07 | 5,790 | 5,850 | 5,760 | 5,820 | 75,800 | 5,820 |
| 2020-09-04 | 5,790 | 5,800 | 5,740 | 5,790 | 58,800 | 5,790 |
| 2020-09-03 | 6,010 | 6,010 | 5,880 | 5,910 | 80,500 | 5,910 |
| 2020-09-02 | 5,880 | 5,900 | 5,820 | 5,890 | 85,700 | 5,890 |
| 2020-09-01 | 5,790 | 5,850 | 5,730 | 5,830 | 138,100 | 5,830 |
| 2020-08-31 | 5,820 | 5,880 | 5,790 | 5,810 | 126,800 | 5,810 |
| 2020-08-28 | 5,800 | 5,930 | 5,720 | 5,790 | 167,600 | 5,790 |
| 2020-08-27 | 5,900 | 5,910 | 5,840 | 5,850 | 81,400 | 5,850 |
| 2020-08-26 | 5,870 | 5,870 | 5,830 | 5,870 | 101,300 | 5,870 |
| 2020-08-25 | 5,920 | 5,940 | 5,900 | 5,920 | 118,500 | 5,920 |
| 2020-08-24 | 5,900 | 5,900 | 5,820 | 5,840 | 129,200 | 5,840 |
| 2020-08-21 | 6,040 | 6,070 | 5,960 | 5,970 | 121,300 | 5,970 |
| 2020-08-20 | 6,090 | 6,090 | 5,960 | 5,980 | 189,400 | 5,980 |
| 2020-08-19 | 6,140 | 6,140 | 6,070 | 6,090 | 86,300 | 6,090 |
| 2020-08-18 | 6,200 | 6,220 | 6,070 | 6,150 | 123,400 | 6,150 |
| 2020-08-17 | 6,290 | 6,340 | 6,200 | 6,220 | 110,600 | 6,220 |
| 2020-08-14 | 6,280 | 6,350 | 6,280 | 6,300 | 200,100 | 6,300 |
| 2020-08-13 | 6,200 | 6,300 | 6,160 | 6,250 | 260,600 | 6,250 |
| 2020-08-12 | 6,020 | 6,210 | 6,020 | 6,190 | 462,200 | 6,190 |
| 2020-08-11 | 5,740 | 5,850 | 5,630 | 5,840 | 253,200 | 5,840 |
| 2020-08-07 | 5,620 | 5,660 | 5,570 | 5,630 | 148,500 | 5,630 |
| 2020-08-06 | 5,630 | 5,730 | 5,620 | 5,640 | 96,700 | 5,640 |
| 2020-08-05 | 5,530 | 5,640 | 5,520 | 5,630 | 155,400 | 5,630 |
| 2020-08-04 | 5,420 | 5,650 | 5,410 | 5,630 | 224,400 | 5,630 |
| 2020-08-03 | 5,440 | 5,470 | 5,370 | 5,410 | 133,400 | 5,410 |
| 2020-07-31 | 5,530 | 5,540 | 5,390 | 5,400 | 121,600 | 5,400 |
| 2020-07-30 | 5,600 | 5,650 | 5,530 | 5,590 | 240,200 | 5,590 |
| 2020-07-29 | 5,730 | 5,730 | 5,500 | 5,530 | 228,200 | 5,530 |
| 2020-07-28 | 5,800 | 5,930 | 5,750 | 5,830 | 273,700 | 5,830 |
| 2020-07-27 | 5,730 | 5,740 | 5,630 | 5,730 | 130,000 | 5,730 |
| 2020-07-22 | 5,890 | 5,890 | 5,760 | 5,760 | 117,700 | 5,760 |
| 2020-07-21 | 5,810 | 5,890 | 5,780 | 5,890 | 122,700 | 5,890 |
| 2020-07-20 | 5,810 | 5,830 | 5,740 | 5,820 | 94,100 | 5,820 |
| 2020-07-17 | 5,790 | 5,820 | 5,730 | 5,770 | 118,700 | 5,770 |
| 2020-07-16 | 5,880 | 5,890 | 5,740 | 5,760 | 185,100 | 5,760 |
| 2020-07-15 | 5,920 | 5,950 | 5,790 | 5,870 | 178,500 | 5,870 |
| 2020-07-14 | 5,820 | 5,890 | 5,760 | 5,880 | 150,700 | 5,880 |
| 2020-07-13 | 5,880 | 5,910 | 5,800 | 5,860 | 157,200 | 5,860 |
| 2020-07-10 | 5,850 | 5,860 | 5,710 | 5,730 | 131,600 | 5,730 |
| 2020-07-09 | 5,850 | 5,930 | 5,810 | 5,850 | 203,700 | 5,850 |
| 2020-07-08 | 5,830 | 5,900 | 5,750 | 5,750 | 197,000 | 5,750 |
| 2020-07-07 | 5,870 | 5,870 | 5,780 | 5,820 | 146,000 | 5,820 |
| 2020-07-06 | 5,670 | 5,870 | 5,670 | 5,840 | 214,000 | 5,840 |
| 2020-07-03 | 5,550 | 5,630 | 5,540 | 5,630 | 82,400 | 5,630 |
| 2020-07-02 | 5,520 | 5,560 | 5,430 | 5,530 | 126,300 | 5,530 |
| 2020-07-01 | 5,660 | 5,670 | 5,520 | 5,560 | 134,000 | 5,560 |
| 2020-06-30 | 5,770 | 5,790 | 5,670 | 5,680 | 196,300 | 5,680 |
| 2020-06-29 | 5,570 | 5,640 | 5,520 | 5,590 | 147,300 | 5,590 |
| 2020-06-26 | 5,600 | 5,750 | 5,570 | 5,700 | 193,900 | 5,700 |
| 2020-06-25 | 5,560 | 5,570 | 5,470 | 5,550 | 140,900 | 5,550 |
| 2020-06-24 | 5,630 | 5,660 | 5,580 | 5,590 | 99,900 | 5,590 |
| 2020-06-23 | 5,610 | 5,710 | 5,540 | 5,650 | 188,900 | 5,650 |
| 2020-06-22 | 5,550 | 5,570 | 5,450 | 5,530 | 113,600 | 5,530 |
| 2020-06-19 | 5,650 | 5,660 | 5,550 | 5,580 | 458,300 | 5,580 |
| 2020-06-18 | 5,620 | 5,650 | 5,510 | 5,590 | 172,000 | 5,590 |
| 2020-06-17 | 5,600 | 5,650 | 5,490 | 5,620 | 236,800 | 5,620 |
| 2020-06-16 | 5,510 | 5,670 | 5,430 | 5,650 | 251,500 | 5,650 |
| 2020-06-15 | 5,460 | 5,530 | 5,270 | 5,270 | 208,300 | 5,270 |
| 2020-06-12 | 5,380 | 5,490 | 5,330 | 5,460 | 273,000 | 5,460 |
| 2020-06-11 | 5,850 | 5,900 | 5,630 | 5,640 | 282,100 | 5,640 |
| 2020-06-10 | 5,900 | 5,960 | 5,820 | 5,890 | 327,400 | 5,890 |
| 2020-06-09 | 6,060 | 6,100 | 5,960 | 6,060 | 214,900 | 6,060 |
| 2020-06-08 | 6,270 | 6,310 | 6,110 | 6,160 | 192,200 | 6,160 |
| 2020-06-05 | 5,890 | 6,100 | 5,850 | 6,070 | 290,500 | 6,070 |
| 2020-06-04 | 5,940 | 5,940 | 5,770 | 5,840 | 159,900 | 5,840 |
| 2020-06-03 | 5,930 | 5,940 | 5,790 | 5,840 | 152,000 | 5,840 |
| 2020-06-02 | 5,910 | 5,930 | 5,840 | 5,890 | 182,500 | 5,890 |
| 2020-06-01 | 5,770 | 5,870 | 5,750 | 5,850 | 143,500 | 5,850 |
| 2020-05-29 | 5,830 | 5,890 | 5,670 | 5,670 | 288,500 | 5,670 |
| 2020-05-28 | 5,780 | 5,920 | 5,760 | 5,880 | 196,800 | 5,880 |
| 2020-05-27 | 5,760 | 5,830 | 5,690 | 5,770 | 186,600 | 5,770 |
| 2020-05-26 | 5,570 | 5,710 | 5,530 | 5,710 | 233,500 | 5,710 |
| 2020-05-25 | 5,570 | 5,570 | 5,440 | 5,510 | 213,500 | 5,510 |
| 2020-05-22 | 5,600 | 5,610 | 5,440 | 5,500 | 326,600 | 5,500 |
| 2020-05-21 | 5,870 | 5,870 | 5,650 | 5,700 | 341,900 | 5,700 |
| 2020-05-20 | 5,750 | 5,930 | 5,730 | 5,890 | 259,200 | 5,890 |
| 2020-05-19 | 5,830 | 5,830 | 5,720 | 5,790 | 134,900 | 5,790 |
| 2020-05-18 | 5,800 | 5,810 | 5,610 | 5,650 | 175,700 | 5,650 |
| 2020-05-15 | 5,840 | 5,900 | 5,710 | 5,850 | 164,400 | 5,850 |
| 2020-05-14 | 5,840 | 5,870 | 5,710 | 5,710 | 109,100 | 5,710 |
| 2020-05-13 | 5,780 | 5,920 | 5,730 | 5,870 | 157,900 | 5,870 |
| 2020-05-12 | 5,940 | 5,940 | 5,820 | 5,870 | 77,700 | 5,870 |
| 2020-05-11 | 5,810 | 5,850 | 5,770 | 5,850 | 91,000 | 5,850 |
| 2020-05-08 | 5,720 | 5,790 | 5,700 | 5,790 | 210,300 | 5,790 |
| 2020-05-07 | 5,600 | 5,630 | 5,510 | 5,520 | 202,600 | 5,520 |
| 2020-05-01 | 5,700 | 5,720 | 5,520 | 5,570 | 170,800 | 5,570 |
| 2020-04-30 | 5,830 | 5,830 | 5,690 | 5,760 | 237,300 | 5,760 |
| 2020-04-28 | 5,610 | 5,650 | 5,510 | 5,630 | 286,700 | 5,630 |
| 2020-04-27 | 5,250 | 5,370 | 5,220 | 5,370 | 284,200 | 5,370 |
| 2020-04-24 | 5,270 | 5,270 | 5,100 | 5,150 | 242,300 | 5,150 |
| 2020-04-23 | 5,190 | 5,270 | 5,160 | 5,260 | 165,100 | 5,260 |
| 2020-04-22 | 5,190 | 5,250 | 5,100 | 5,140 | 155,500 | 5,140 |
| 2020-04-21 | 5,280 | 5,320 | 5,200 | 5,230 | 203,200 | 5,230 |
| 2020-04-20 | 5,340 | 5,410 | 5,330 | 5,380 | 183,800 | 5,380 |
| 2020-04-17 | 5,410 | 5,450 | 5,330 | 5,360 | 270,000 | 5,360 |
| 2020-04-16 | 5,260 | 5,420 | 5,180 | 5,390 | 179,100 | 5,390 |
| 2020-04-15 | 5,450 | 5,500 | 5,360 | 5,400 | 262,200 | 5,400 |
| 2020-04-14 | 5,260 | 5,440 | 5,250 | 5,420 | 273,600 | 5,420 |
| 2020-04-13 | 5,360 | 5,430 | 5,320 | 5,360 | 131,000 | 5,360 |
| 2020-04-10 | 5,520 | 5,520 | 5,290 | 5,490 | 207,000 | 5,490 |
| 2020-04-09 | 5,410 | 5,480 | 5,330 | 5,390 | 260,300 | 5,390 |
| 2020-04-08 | 5,350 | 5,550 | 5,270 | 5,510 | 255,200 | 5,510 |
| 2020-04-07 | 5,370 | 5,540 | 5,250 | 5,370 | 257,300 | 5,370 |
| 2020-04-06 | 5,000 | 5,130 | 4,965 | 5,100 | 309,600 | 5,100 |
| 2020-04-03 | 5,210 | 5,320 | 5,040 | 5,090 | 178,600 | 5,090 |
| 2020-04-02 | 5,160 | 5,290 | 5,120 | 5,150 | 238,200 | 5,150 |
| 2020-04-01 | 5,350 | 5,440 | 5,190 | 5,240 | 317,500 | 5,240 |
| 2020-03-31 | 5,580 | 5,740 | 5,370 | 5,380 | 370,800 | 5,380 |
| 2020-03-30 | 5,480 | 5,580 | 5,370 | 5,480 | 383,600 | 5,480 |
| 2020-03-27 | 5,590 | 5,660 | 5,460 | 5,580 | 378,600 | 5,580 |
| 2020-03-26 | 5,350 | 5,440 | 5,230 | 5,360 | 209,400 | 5,360 |
| 2020-03-25 | 5,540 | 5,600 | 5,320 | 5,450 | 307,300 | 5,450 |
| 2020-03-24 | 4,870 | 5,130 | 4,775 | 5,050 | 328,700 | 5,050 |
| 2020-03-23 | 4,845 | 4,845 | 4,615 | 4,705 | 337,100 | 4,705 |
| 2020-03-19 | 4,695 | 4,870 | 4,560 | 4,635 | 500,900 | 4,635 |
| 2020-03-18 | 4,695 | 4,705 | 4,525 | 4,605 | 502,600 | 4,605 |
| 2020-03-17 | 4,305 | 4,690 | 4,250 | 4,650 | 399,000 | 4,650 |
| 2020-03-16 | 4,630 | 4,745 | 4,445 | 4,445 | 312,500 | 4,445 |
| 2020-03-13 | 4,380 | 4,575 | 4,255 | 4,500 | 440,500 | 4,500 |
| 2020-03-12 | 4,900 | 4,955 | 4,705 | 4,730 | 256,500 | 4,730 |
| 2020-03-11 | 5,100 | 5,180 | 5,010 | 5,010 | 263,400 | 5,010 |
| 2020-03-10 | 5,100 | 5,170 | 4,855 | 5,140 | 501,200 | 5,140 |
| 2020-03-09 | 5,300 | 5,300 | 5,030 | 5,110 | 394,500 | 5,110 |
| 2020-03-06 | 5,690 | 5,690 | 5,520 | 5,560 | 147,500 | 5,560 |
| 2020-03-05 | 5,920 | 5,940 | 5,730 | 5,780 | 172,300 | 5,780 |
| 2020-03-04 | 5,720 | 5,860 | 5,720 | 5,810 | 172,600 | 5,810 |
| 2020-03-03 | 6,020 | 6,070 | 5,800 | 5,800 | 299,300 | 5,800 |
| 2020-03-02 | 5,720 | 5,940 | 5,710 | 5,900 | 443,100 | 5,900 |
| 2020-02-28 | 5,980 | 5,990 | 5,800 | 5,890 | 340,700 | 5,890 |
| 2020-02-27 | 6,240 | 6,270 | 6,090 | 6,140 | 226,300 | 6,140 |
| 2020-02-26 | 6,170 | 6,310 | 6,140 | 6,300 | 377,200 | 6,300 |
| 2020-02-25 | 6,260 | 6,320 | 6,200 | 6,240 | 455,300 | 6,240 |
| 2020-02-21 | 6,800 | 6,800 | 6,600 | 6,660 | 325,600 | 6,660 |
| 2020-02-20 | 6,880 | 6,980 | 6,820 | 6,840 | 266,700 | 6,840 |
| 2020-02-19 | 6,620 | 6,820 | 6,560 | 6,790 | 341,100 | 6,790 |
| 2020-02-18 | 6,960 | 6,980 | 6,540 | 6,630 | 359,100 | 6,630 |
| 2020-02-17 | 7,080 | 7,130 | 6,910 | 7,090 | 318,200 | 7,090 |
| 2020-02-14 | 7,200 | 7,310 | 7,190 | 7,310 | 235,300 | 7,310 |
| 2020-02-13 | 7,270 | 7,310 | 7,190 | 7,230 | 132,700 | 7,230 |
| 2020-02-12 | 7,310 | 7,310 | 7,150 | 7,200 | 193,300 | 7,200 |
| 2020-02-10 | 7,140 | 7,160 | 7,030 | 7,060 | 119,400 | 7,060 |
| 2020-02-07 | 7,250 | 7,260 | 7,160 | 7,210 | 156,800 | 7,210 |
| 2020-02-06 | 7,130 | 7,300 | 7,100 | 7,250 | 170,600 | 7,250 |
| 2020-02-05 | 7,180 | 7,180 | 7,030 | 7,040 | 156,200 | 7,040 |
| 2020-02-04 | 7,040 | 7,050 | 6,910 | 7,000 | 163,700 | 7,000 |
| 2020-02-03 | 6,810 | 7,060 | 6,770 | 6,980 | 275,200 | 6,980 |
| 2020-01-31 | 6,950 | 7,030 | 6,910 | 6,920 | 189,900 | 6,920 |
| 2020-01-30 | 7,090 | 7,090 | 6,820 | 6,880 | 251,000 | 6,880 |
| 2020-01-29 | 7,160 | 7,210 | 7,080 | 7,130 | 200,400 | 7,130 |
| 2020-01-28 | 7,030 | 7,100 | 6,960 | 7,080 | 182,800 | 7,080 |
| 2020-01-27 | 7,330 | 7,350 | 7,090 | 7,120 | 167,900 | 7,120 |
| 2020-01-24 | 7,460 | 7,560 | 7,410 | 7,460 | 181,500 | 7,460 |
| 2020-01-23 | 7,410 | 7,460 | 7,340 | 7,390 | 115,500 | 7,390 |
| 2020-01-22 | 7,330 | 7,410 | 7,280 | 7,410 | 171,400 | 7,410 |
| 2020-01-21 | 7,330 | 7,360 | 7,220 | 7,250 | 122,500 | 7,250 |
| 2020-01-20 | 7,250 | 7,390 | 7,250 | 7,310 | 127,300 | 7,310 |
| 2020-01-17 | 7,260 | 7,330 | 7,210 | 7,250 | 145,000 | 7,250 |
| 2020-01-16 | 7,170 | 7,210 | 7,130 | 7,190 | 165,100 | 7,190 |
| 2020-01-15 | 7,030 | 7,210 | 7,020 | 7,170 | 277,800 | 7,170 |
| 2020-01-14 | 7,410 | 7,460 | 7,280 | 7,330 | 209,400 | 7,330 |
| 2020-01-10 | 7,320 | 7,340 | 7,260 | 7,320 | 140,000 | 7,320 |
| 2020-01-09 | 7,290 | 7,430 | 7,280 | 7,330 | 194,200 | 7,330 |
| 2020-01-08 | 7,220 | 7,220 | 7,050 | 7,200 | 188,700 | 7,200 |
| 2020-01-07 | 7,330 | 7,390 | 7,310 | 7,350 | 137,800 | 7,350 |
| 2020-01-06 | 7,220 | 7,280 | 7,190 | 7,260 | 165,500 | 7,260 |
分割・併合履歴 ： なし
