7058 共栄セキュリティーサービス(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 | 2,855 | 2,865 | 2,840 | 2,843 | 4,900 | 2,843 |
| 2020-12-29 | 2,850 | 2,874 | 2,805 | 2,854 | 4,500 | 2,854 |
| 2020-12-28 | 2,810 | 2,892 | 2,801 | 2,849 | 9,400 | 2,849 |
| 2020-12-25 | 2,850 | 2,850 | 2,801 | 2,809 | 7,900 | 2,809 |
| 2020-12-24 | 2,931 | 2,931 | 2,851 | 2,851 | 9,100 | 2,851 |
| 2020-12-23 | 2,952 | 2,968 | 2,919 | 2,931 | 4,600 | 2,931 |
| 2020-12-22 | 2,986 | 2,986 | 2,930 | 2,940 | 6,900 | 2,940 |
| 2020-12-21 | 3,025 | 3,025 | 2,992 | 2,994 | 5,200 | 2,994 |
| 2020-12-18 | 2,999 | 3,025 | 2,998 | 3,000 | 4,600 | 3,000 |
| 2020-12-17 | 3,000 | 3,015 | 2,985 | 2,994 | 2,300 | 2,994 |
| 2020-12-16 | 2,999 | 3,020 | 2,998 | 3,000 | 4,400 | 3,000 |
| 2020-12-15 | 3,035 | 3,035 | 2,998 | 3,005 | 2,800 | 3,005 |
| 2020-12-14 | 3,020 | 3,035 | 3,000 | 3,025 | 2,500 | 3,025 |
| 2020-12-11 | 3,035 | 3,055 | 3,015 | 3,015 | 1,000 | 3,015 |
| 2020-12-10 | 3,080 | 3,085 | 3,040 | 3,040 | 900 | 3,040 |
| 2020-12-09 | 3,040 | 3,090 | 3,040 | 3,065 | 3,700 | 3,065 |
| 2020-12-08 | 3,000 | 3,025 | 2,990 | 3,025 | 1,200 | 3,025 |
| 2020-12-07 | 3,060 | 3,060 | 3,000 | 3,000 | 6,800 | 3,000 |
| 2020-12-04 | 3,075 | 3,080 | 3,040 | 3,080 | 1,400 | 3,080 |
| 2020-12-03 | 3,080 | 3,095 | 3,080 | 3,080 | 1,400 | 3,080 |
| 2020-12-02 | 3,060 | 3,085 | 3,060 | 3,080 | 1,600 | 3,080 |
| 2020-12-01 | 3,055 | 3,090 | 3,030 | 3,050 | 2,000 | 3,050 |
| 2020-11-30 | 3,035 | 3,055 | 3,030 | 3,055 | 700 | 3,055 |
| 2020-11-27 | 3,085 | 3,085 | 3,005 | 3,030 | 3,600 | 3,030 |
| 2020-11-26 | 3,075 | 3,090 | 3,015 | 3,090 | 2,300 | 3,090 |
| 2020-11-25 | 3,100 | 3,140 | 3,020 | 3,050 | 6,500 | 3,050 |
| 2020-11-24 | 3,080 | 3,120 | 3,080 | 3,100 | 1,500 | 3,100 |
| 2020-11-20 | 3,185 | 3,185 | 3,080 | 3,080 | 1,800 | 3,080 |
| 2020-11-19 | 3,070 | 3,115 | 3,060 | 3,105 | 1,300 | 3,105 |
| 2020-11-18 | - | - | - | 3,070 | - | 3,070 |
| 2020-11-17 | 3,130 | 3,180 | 3,060 | 3,070 | 4,100 | 3,070 |
| 2020-11-16 | 3,055 | 3,130 | 3,030 | 3,125 | 5,300 | 3,125 |
| 2020-11-13 | 3,075 | 3,075 | 3,035 | 3,055 | 3,900 | 3,055 |
| 2020-11-12 | 3,125 | 3,125 | 3,090 | 3,100 | 1,000 | 3,100 |
| 2020-11-11 | 3,180 | 3,180 | 3,060 | 3,090 | 3,000 | 3,090 |
| 2020-11-10 | 3,275 | 3,275 | 3,080 | 3,180 | 16,800 | 3,180 |
| 2020-11-09 | 3,085 | 3,130 | 3,085 | 3,085 | 1,500 | 3,085 |
| 2020-11-06 | 3,070 | 3,110 | 3,070 | 3,080 | 1,100 | 3,080 |
| 2020-11-05 | 3,065 | 3,095 | 3,065 | 3,085 | 1,200 | 3,085 |
| 2020-11-04 | 3,100 | 3,100 | 3,055 | 3,095 | 1,000 | 3,095 |
| 2020-11-02 | 3,025 | 3,060 | 3,020 | 3,030 | 900 | 3,030 |
| 2020-10-30 | 3,080 | 3,080 | 3,010 | 3,015 | 3,400 | 3,015 |
| 2020-10-29 | 3,045 | 3,050 | 3,040 | 3,040 | 800 | 3,040 |
| 2020-10-28 | 3,050 | 3,075 | 3,050 | 3,065 | 1,100 | 3,065 |
| 2020-10-27 | 2,990 | 3,095 | 2,979 | 3,040 | 4,400 | 3,040 |
| 2020-10-26 | 3,100 | 3,100 | 3,010 | 3,030 | 3,800 | 3,030 |
| 2020-10-23 | 3,065 | 3,100 | 3,065 | 3,090 | 1,600 | 3,090 |
| 2020-10-22 | 3,180 | 3,180 | 3,005 | 3,070 | 18,400 | 3,070 |
| 2020-10-21 | 3,165 | 3,220 | 3,160 | 3,195 | 3,600 | 3,195 |
| 2020-10-20 | 3,240 | 3,240 | 3,165 | 3,195 | 6,800 | 3,195 |
| 2020-10-19 | 3,180 | 3,200 | 3,150 | 3,200 | 5,400 | 3,200 |
| 2020-10-16 | 3,240 | 3,300 | 3,195 | 3,200 | 5,800 | 3,200 |
| 2020-10-15 | 3,300 | 3,300 | 3,175 | 3,260 | 7,500 | 3,260 |
| 2020-10-14 | 3,330 | 3,380 | 3,285 | 3,300 | 2,500 | 3,300 |
| 2020-10-13 | 3,300 | 3,320 | 3,235 | 3,320 | 2,400 | 3,320 |
| 2020-10-12 | 3,280 | 3,310 | 3,240 | 3,300 | 2,300 | 3,300 |
| 2020-10-09 | 3,245 | 3,300 | 3,225 | 3,275 | 3,500 | 3,275 |
| 2020-10-08 | 3,420 | 3,425 | 3,220 | 3,250 | 8,700 | 3,250 |
| 2020-10-07 | 3,300 | 3,450 | 3,270 | 3,350 | 9,800 | 3,350 |
| 2020-10-06 | 3,215 | 3,310 | 3,180 | 3,275 | 8,600 | 3,275 |
| 2020-10-05 | 3,160 | 3,215 | 3,150 | 3,150 | 6,000 | 3,150 |
| 2020-10-02 | 3,240 | 3,240 | 3,100 | 3,130 | 10,100 | 3,130 |
| 2020-09-30 | 3,245 | 3,245 | 3,160 | 3,195 | 3,000 | 3,195 |
| 2020-09-29 | 3,130 | 3,270 | 3,130 | 3,215 | 4,700 | 3,215 |
| 2020-09-28 | 3,180 | 3,215 | 3,120 | 3,135 | 3,500 | 3,135 |
| 2020-09-25 | 3,140 | 3,150 | 3,095 | 3,110 | 2,900 | 3,110 |
| 2020-09-24 | 3,175 | 3,225 | 3,105 | 3,105 | 6,400 | 3,105 |
| 2020-09-23 | 3,235 | 3,270 | 3,170 | 3,175 | 7,300 | 3,175 |
| 2020-09-18 | 3,210 | 3,240 | 3,150 | 3,205 | 8,100 | 3,205 |
| 2020-09-17 | 3,290 | 3,300 | 3,245 | 3,245 | 4,000 | 3,245 |
| 2020-09-16 | 3,300 | 3,320 | 3,290 | 3,290 | 1,200 | 3,290 |
| 2020-09-15 | 3,380 | 3,380 | 3,255 | 3,315 | 3,900 | 3,315 |
| 2020-09-14 | 3,395 | 3,435 | 3,380 | 3,385 | 3,400 | 3,385 |
| 2020-09-11 | 3,285 | 3,380 | 3,285 | 3,340 | 2,800 | 3,340 |
| 2020-09-10 | 3,295 | 3,320 | 3,245 | 3,285 | 2,600 | 3,285 |
| 2020-09-09 | 3,300 | 3,330 | 3,200 | 3,280 | 13,700 | 3,280 |
| 2020-09-08 | 3,655 | 3,655 | 3,290 | 3,400 | 23,700 | 3,400 |
| 2020-09-07 | 3,365 | 3,770 | 3,325 | 3,640 | 21,100 | 3,640 |
| 2020-09-04 | 3,340 | 3,440 | 3,300 | 3,365 | 8,200 | 3,365 |
| 2020-09-03 | 3,280 | 3,480 | 3,280 | 3,480 | 12,500 | 3,480 |
| 2020-09-02 | 3,240 | 3,275 | 3,230 | 3,250 | 4,400 | 3,250 |
| 2020-09-01 | 3,145 | 3,280 | 3,120 | 3,230 | 8,400 | 3,230 |
| 2020-08-31 | 3,060 | 3,145 | 3,050 | 3,145 | 8,000 | 3,145 |
| 2020-08-28 | 3,140 | 3,300 | 3,030 | 3,085 | 31,400 | 3,085 |
| 2020-08-27 | 3,125 | 3,125 | 2,975 | 2,998 | 6,700 | 2,998 |
| 2020-08-26 | 3,125 | 3,165 | 3,005 | 3,125 | 7,800 | 3,125 |
| 2020-08-25 | 3,130 | 3,150 | 3,110 | 3,130 | 2,100 | 3,130 |
| 2020-08-24 | 3,115 | 3,125 | 3,090 | 3,115 | 2,200 | 3,115 |
| 2020-08-21 | 3,145 | 3,160 | 3,100 | 3,130 | 3,500 | 3,130 |
| 2020-08-20 | 3,135 | 3,175 | 3,095 | 3,100 | 3,500 | 3,100 |
| 2020-08-19 | 3,190 | 3,190 | 3,085 | 3,115 | 8,500 | 3,115 |
| 2020-08-18 | 3,300 | 3,320 | 3,120 | 3,210 | 13,000 | 3,210 |
| 2020-08-17 | 3,250 | 3,350 | 3,205 | 3,250 | 17,400 | 3,250 |
| 2020-08-14 | 3,020 | 3,145 | 2,980 | 3,105 | 11,400 | 3,105 |
| 2020-08-13 | 2,965 | 2,975 | 2,965 | 2,970 | 2,300 | 2,970 |
| 2020-08-12 | 3,035 | 3,060 | 2,960 | 2,965 | 2,800 | 2,965 |
| 2020-08-11 | 2,925 | 2,999 | 2,925 | 2,985 | 2,900 | 2,985 |
| 2020-08-07 | 2,899 | 2,920 | 2,898 | 2,915 | 1,100 | 2,915 |
| 2020-08-06 | 2,900 | 2,938 | 2,880 | 2,900 | 3,000 | 2,900 |
| 2020-08-05 | 2,800 | 2,935 | 2,765 | 2,917 | 3,800 | 2,917 |
| 2020-08-04 | 2,730 | 2,810 | 2,730 | 2,800 | 3,300 | 2,800 |
| 2020-08-03 | 2,760 | 2,764 | 2,701 | 2,730 | 2,300 | 2,730 |
| 2020-07-31 | 2,793 | 2,798 | 2,650 | 2,710 | 14,300 | 2,710 |
| 2020-07-30 | 2,866 | 2,871 | 2,835 | 2,870 | 2,900 | 2,870 |
| 2020-07-29 | 2,945 | 2,945 | 2,837 | 2,922 | 12,400 | 2,922 |
| 2020-07-28 | 3,055 | 3,055 | 2,915 | 2,935 | 5,600 | 2,935 |
| 2020-07-27 | 3,070 | 3,070 | 3,000 | 3,020 | 5,200 | 3,020 |
| 2020-07-22 | 3,090 | 3,115 | 3,090 | 3,100 | 1,700 | 3,100 |
| 2020-07-21 | 3,100 | 3,145 | 3,060 | 3,145 | 6,000 | 3,145 |
| 2020-07-20 | 3,190 | 3,190 | 3,060 | 3,075 | 3,700 | 3,075 |
| 2020-07-17 | 3,125 | 3,125 | 3,050 | 3,065 | 5,700 | 3,065 |
| 2020-07-16 | 3,255 | 3,255 | 3,125 | 3,130 | 1,200 | 3,130 |
| 2020-07-15 | 3,070 | 3,150 | 3,070 | 3,150 | 3,600 | 3,150 |
| 2020-07-14 | 3,050 | 3,140 | 3,040 | 3,095 | 3,000 | 3,095 |
| 2020-07-13 | 3,090 | 3,100 | 3,030 | 3,050 | 5,400 | 3,050 |
| 2020-07-10 | 3,110 | 3,125 | 3,015 | 3,015 | 8,700 | 3,015 |
| 2020-07-09 | 3,315 | 3,315 | 3,135 | 3,145 | 6,900 | 3,145 |
| 2020-07-08 | 3,270 | 3,330 | 3,265 | 3,270 | 4,300 | 3,270 |
| 2020-07-07 | 3,250 | 3,355 | 3,250 | 3,315 | 6,300 | 3,315 |
| 2020-07-06 | 3,195 | 3,240 | 3,150 | 3,180 | 5,300 | 3,180 |
| 2020-07-03 | 3,055 | 3,195 | 3,055 | 3,195 | 8,600 | 3,195 |
| 2020-07-02 | 3,250 | 3,300 | 3,035 | 3,120 | 17,100 | 3,120 |
| 2020-07-01 | 3,220 | 3,375 | 3,220 | 3,280 | 15,500 | 3,280 |
| 2020-06-30 | 3,190 | 3,215 | 3,125 | 3,155 | 9,800 | 3,155 |
| 2020-06-29 | 3,250 | 3,250 | 3,105 | 3,125 | 17,100 | 3,125 |
| 2020-06-26 | 3,460 | 3,460 | 3,305 | 3,320 | 11,800 | 3,320 |
| 2020-06-25 | 3,455 | 3,515 | 3,385 | 3,410 | 12,800 | 3,410 |
| 2020-06-24 | 3,595 | 3,595 | 3,450 | 3,515 | 8,400 | 3,515 |
| 2020-06-23 | 3,750 | 3,750 | 3,525 | 3,595 | 15,300 | 3,595 |
| 2020-06-22 | 3,825 | 3,825 | 3,655 | 3,680 | 17,200 | 3,680 |
| 2020-06-19 | 3,950 | 3,950 | 3,855 | 3,870 | 5,500 | 3,870 |
| 2020-06-18 | 3,945 | 3,970 | 3,890 | 3,910 | 9,000 | 3,910 |
| 2020-06-17 | 3,980 | 4,050 | 3,875 | 3,990 | 12,200 | 3,990 |
| 2020-06-16 | 3,865 | 4,050 | 3,760 | 3,965 | 34,300 | 3,965 |
| 2020-06-15 | 3,605 | 3,920 | 3,605 | 3,705 | 36,600 | 3,705 |
| 2020-06-12 | 3,480 | 3,605 | 3,375 | 3,560 | 18,900 | 3,560 |
| 2020-06-11 | 3,480 | 3,800 | 3,450 | 3,590 | 39,000 | 3,590 |
| 2020-06-10 | 3,470 | 3,545 | 3,425 | 3,475 | 10,900 | 3,475 |
| 2020-06-09 | 3,545 | 3,680 | 3,300 | 3,470 | 55,200 | 3,470 |
| 2020-06-08 | 2,935 | 3,155 | 2,935 | 3,125 | 20,800 | 3,125 |
| 2020-06-05 | 2,935 | 2,935 | 2,846 | 2,885 | 13,700 | 2,885 |
| 2020-06-04 | 3,015 | 3,055 | 2,923 | 2,947 | 21,100 | 2,947 |
| 2020-06-03 | 3,160 | 3,165 | 3,005 | 3,010 | 21,000 | 3,010 |
| 2020-06-02 | 3,190 | 3,190 | 3,125 | 3,135 | 9,000 | 3,135 |
| 2020-06-01 | 3,155 | 3,225 | 3,150 | 3,170 | 6,800 | 3,170 |
| 2020-05-29 | 3,180 | 3,180 | 3,120 | 3,145 | 6,800 | 3,145 |
| 2020-05-28 | 3,210 | 3,295 | 3,100 | 3,180 | 18,500 | 3,180 |
| 2020-05-27 | 3,160 | 3,190 | 3,100 | 3,190 | 6,900 | 3,190 |
| 2020-05-26 | 3,220 | 3,220 | 3,120 | 3,150 | 15,500 | 3,150 |
| 2020-05-25 | 3,195 | 3,250 | 3,100 | 3,200 | 14,300 | 3,200 |
| 2020-05-22 | 3,350 | 3,350 | 3,160 | 3,175 | 13,900 | 3,175 |
| 2020-05-21 | 3,230 | 3,355 | 3,140 | 3,300 | 24,900 | 3,300 |
| 2020-05-20 | 3,135 | 3,250 | 3,130 | 3,160 | 11,600 | 3,160 |
| 2020-05-19 | 3,195 | 3,195 | 3,055 | 3,135 | 13,700 | 3,135 |
| 2020-05-18 | 3,290 | 3,290 | 3,120 | 3,130 | 27,200 | 3,130 |
| 2020-05-15 | 3,315 | 3,335 | 3,000 | 3,325 | 189,100 | 3,325 |
| 2020-05-14 | 3,010 | 3,040 | 2,833 | 2,833 | 8,600 | 2,833 |
| 2020-05-13 | 3,055 | 3,130 | 3,055 | 3,080 | 2,400 | 3,080 |
| 2020-05-12 | 3,150 | 3,190 | 3,100 | 3,135 | 3,300 | 3,135 |
| 2020-05-11 | 3,010 | 3,170 | 2,995 | 3,150 | 6,700 | 3,150 |
| 2020-05-08 | 3,000 | 3,000 | 2,930 | 2,984 | 1,300 | 2,984 |
| 2020-05-07 | 2,940 | 2,981 | 2,940 | 2,943 | 3,300 | 2,943 |
| 2020-05-01 | 2,987 | 3,040 | 2,987 | 2,990 | 2,800 | 2,990 |
| 2020-04-30 | 3,070 | 3,070 | 2,990 | 2,995 | 4,400 | 2,995 |
| 2020-04-28 | 2,992 | 3,020 | 2,977 | 3,020 | 3,200 | 3,020 |
| 2020-04-27 | 3,020 | 3,020 | 2,971 | 2,976 | 1,900 | 2,976 |
| 2020-04-24 | 3,000 | 3,000 | 2,882 | 2,970 | 3,000 | 2,970 |
| 2020-04-23 | 3,145 | 3,145 | 3,040 | 3,040 | 1,700 | 3,040 |
| 2020-04-22 | 3,005 | 3,035 | 2,854 | 2,933 | 6,900 | 2,933 |
| 2020-04-21 | 3,300 | 3,300 | 3,000 | 3,100 | 5,600 | 3,100 |
| 2020-04-20 | 3,295 | 3,295 | 3,230 | 3,240 | 5,500 | 3,240 |
| 2020-04-17 | 3,185 | 3,185 | 3,065 | 3,170 | 3,700 | 3,170 |
| 2020-04-16 | 2,965 | 3,155 | 2,950 | 3,080 | 4,800 | 3,080 |
| 2020-04-15 | 3,000 | 3,225 | 3,000 | 3,105 | 8,000 | 3,105 |
| 2020-04-14 | 2,781 | 3,145 | 2,781 | 3,000 | 9,100 | 3,000 |
| 2020-04-13 | 2,813 | 2,822 | 2,710 | 2,760 | 7,700 | 2,760 |
| 2020-04-10 | 2,842 | 2,965 | 2,811 | 2,872 | 10,000 | 2,872 |
| 2020-04-09 | 2,611 | 2,830 | 2,604 | 2,792 | 8,400 | 2,792 |
| 2020-04-08 | 2,600 | 2,645 | 2,528 | 2,618 | 6,500 | 2,618 |
| 2020-04-07 | 2,620 | 2,620 | 2,500 | 2,579 | 5,000 | 2,579 |
| 2020-04-06 | 2,290 | 2,470 | 2,261 | 2,470 | 6,800 | 2,470 |
| 2020-04-03 | 2,355 | 2,360 | 2,265 | 2,360 | 5,100 | 2,360 |
| 2020-04-02 | 2,360 | 2,430 | 2,335 | 2,338 | 5,800 | 2,338 |
| 2020-04-01 | 2,680 | 2,680 | 2,390 | 2,390 | 10,300 | 2,390 |
| 2020-03-31 | 2,530 | 2,880 | 2,530 | 2,680 | 8,500 | 2,680 |
| 2020-03-30 | 2,410 | 2,575 | 2,397 | 2,530 | 8,300 | 2,530 |
| 2020-03-27 | 2,501 | 2,600 | 2,435 | 2,551 | 24,800 | 2,551 |
| 2020-03-26 | 2,399 | 2,535 | 2,335 | 2,479 | 39,200 | 2,479 |
| 2020-03-25 | 2,497 | 2,699 | 2,435 | 2,699 | 42,300 | 2,699 |
| 2020-03-24 | 2,000 | 2,249 | 1,988 | 2,199 | 25,400 | 2,199 |
| 2020-03-23 | 2,015 | 2,065 | 1,888 | 1,901 | 12,400 | 1,901 |
| 2020-03-19 | 2,151 | 2,189 | 1,860 | 1,895 | 26,900 | 1,895 |
| 2020-03-18 | 2,100 | 2,347 | 2,100 | 2,201 | 26,000 | 2,201 |
| 2020-03-17 | 1,851 | 2,037 | 1,810 | 2,001 | 20,100 | 2,001 |
| 2020-03-16 | 1,924 | 2,050 | 1,884 | 1,885 | 20,700 | 1,885 |
| 2020-03-13 | 1,900 | 1,940 | 1,744 | 1,867 | 37,700 | 1,867 |
| 2020-03-12 | 2,150 | 2,214 | 1,958 | 2,020 | 26,600 | 2,020 |
| 2020-03-11 | 2,479 | 2,479 | 2,150 | 2,150 | 19,900 | 2,150 |
| 2020-03-10 | 2,448 | 2,497 | 2,230 | 2,344 | 23,900 | 2,344 |
| 2020-03-09 | 2,690 | 2,690 | 2,402 | 2,497 | 17,700 | 2,497 |
| 2020-03-06 | 2,940 | 2,940 | 2,740 | 2,759 | 17,500 | 2,759 |
| 2020-03-05 | 3,125 | 3,125 | 2,996 | 3,000 | 11,300 | 3,000 |
| 2020-03-04 | 3,125 | 3,190 | 3,010 | 3,035 | 16,900 | 3,035 |
| 2020-03-03 | 3,470 | 3,540 | 3,165 | 3,170 | 21,300 | 3,170 |
| 2020-03-02 | 3,340 | 3,570 | 3,340 | 3,435 | 11,400 | 3,435 |
| 2020-02-28 | 3,500 | 3,590 | 3,350 | 3,550 | 18,500 | 3,550 |
| 2020-02-27 | 3,975 | 3,975 | 3,475 | 3,720 | 21,400 | 3,720 |
| 2020-02-26 | 4,000 | 4,000 | 3,800 | 3,860 | 15,700 | 3,860 |
| 2020-02-25 | 3,955 | 4,145 | 3,915 | 4,010 | 14,400 | 4,010 |
| 2020-02-21 | 4,295 | 4,445 | 4,295 | 4,375 | 7,900 | 4,375 |
| 2020-02-20 | 4,430 | 4,530 | 4,260 | 4,295 | 10,200 | 4,295 |
| 2020-02-19 | 4,415 | 4,450 | 4,330 | 4,430 | 5,800 | 4,430 |
| 2020-02-18 | 4,500 | 4,535 | 4,320 | 4,440 | 8,300 | 4,440 |
| 2020-02-17 | 4,600 | 4,650 | 4,350 | 4,570 | 20,900 | 4,570 |
| 2020-02-14 | 4,920 | 4,920 | 4,700 | 4,720 | 10,300 | 4,720 |
| 2020-02-13 | 5,030 | 5,030 | 4,870 | 4,915 | 6,000 | 4,915 |
| 2020-02-12 | 4,970 | 5,040 | 4,970 | 5,030 | 4,800 | 5,030 |
| 2020-02-10 | 4,990 | 5,030 | 4,945 | 4,970 | 1,500 | 4,970 |
| 2020-02-07 | 5,130 | 5,130 | 4,970 | 4,990 | 2,500 | 4,990 |
| 2020-02-06 | 5,150 | 5,150 | 5,050 | 5,080 | 2,200 | 5,080 |
| 2020-02-05 | 5,140 | 5,140 | 5,030 | 5,070 | 4,200 | 5,070 |
| 2020-02-04 | 5,000 | 5,060 | 4,935 | 4,990 | 2,700 | 4,990 |
| 2020-02-03 | 4,755 | 5,010 | 4,755 | 4,965 | 5,100 | 4,965 |
| 2020-01-31 | 4,760 | 4,935 | 4,730 | 4,935 | 10,300 | 4,935 |
| 2020-01-30 | 5,080 | 5,080 | 4,660 | 4,715 | 18,100 | 4,715 |
| 2020-01-29 | 5,200 | 5,220 | 4,965 | 5,000 | 9,300 | 5,000 |
| 2020-01-28 | 4,930 | 5,170 | 4,925 | 5,170 | 8,800 | 5,170 |
| 2020-01-27 | 4,880 | 5,200 | 4,860 | 4,955 | 16,200 | 4,955 |
| 2020-01-24 | 5,400 | 5,440 | 5,000 | 5,130 | 29,300 | 5,130 |
| 2020-01-23 | 5,660 | 5,700 | 5,360 | 5,400 | 21,400 | 5,400 |
| 2020-01-22 | 5,890 | 5,940 | 5,600 | 5,720 | 12,900 | 5,720 |
| 2020-01-21 | 5,960 | 5,980 | 5,860 | 5,890 | 5,000 | 5,890 |
| 2020-01-20 | 5,940 | 5,990 | 5,870 | 5,910 | 10,200 | 5,910 |
| 2020-01-17 | 5,810 | 5,850 | 5,720 | 5,850 | 7,600 | 5,850 |
| 2020-01-16 | 5,850 | 5,850 | 5,700 | 5,770 | 4,600 | 5,770 |
| 2020-01-15 | 5,800 | 5,890 | 5,720 | 5,750 | 4,100 | 5,750 |
| 2020-01-14 | 5,710 | 5,900 | 5,690 | 5,780 | 7,700 | 5,780 |
| 2020-01-10 | 5,820 | 5,820 | 5,600 | 5,660 | 12,600 | 5,660 |
| 2020-01-09 | 6,000 | 6,300 | 5,810 | 5,810 | 18,700 | 5,810 |
| 2020-01-08 | 6,000 | 6,190 | 5,710 | 5,840 | 28,400 | 5,840 |
| 2020-01-07 | 5,610 | 5,950 | 5,400 | 5,950 | 23,600 | 5,950 |
| 2020-01-06 | 5,250 | 5,900 | 5,250 | 5,500 | 35,000 | 5,500 |
分割・併合履歴 ： なし
