7073 (株)ジェイック 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 | 2,670 | 2,670 | 2,670 | 2,670 | 400 | 2,670 |
| 2020-12-29 | 2,698 | 2,698 | 2,649 | 2,698 | 900 | 2,698 |
| 2020-12-28 | 2,801 | 2,801 | 2,650 | 2,698 | 2,300 | 2,698 |
| 2020-12-25 | 2,721 | 2,721 | 2,701 | 2,701 | 1,000 | 2,701 |
| 2020-12-24 | 2,745 | 2,745 | 2,710 | 2,721 | 1,400 | 2,721 |
| 2020-12-23 | 2,824 | 2,827 | 2,730 | 2,763 | 2,000 | 2,763 |
| 2020-12-22 | 2,858 | 2,887 | 2,825 | 2,825 | 800 | 2,825 |
| 2020-12-21 | 2,835 | 3,105 | 2,833 | 2,858 | 600 | 2,858 |
| 2020-12-18 | 2,837 | 2,878 | 2,836 | 2,850 | 500 | 2,850 |
| 2020-12-17 | 2,838 | 2,869 | 2,838 | 2,869 | 600 | 2,869 |
| 2020-12-16 | 2,951 | 2,951 | 2,885 | 2,885 | 1,300 | 2,885 |
| 2020-12-15 | 3,000 | 3,030 | 2,958 | 3,030 | 600 | 3,030 |
| 2020-12-14 | - | - | - | 3,045 | - | 3,045 |
| 2020-12-11 | 3,050 | 3,055 | 3,005 | 3,045 | 1,000 | 3,045 |
| 2020-12-10 | 3,110 | 3,120 | 3,075 | 3,120 | 500 | 3,120 |
| 2020-12-09 | 3,265 | 3,265 | 3,155 | 3,190 | 1,900 | 3,190 |
| 2020-12-08 | 3,325 | 3,325 | 3,260 | 3,300 | 4,400 | 3,300 |
| 2020-12-07 | 2,974 | 3,220 | 2,956 | 3,220 | 9,100 | 3,220 |
| 2020-12-04 | 2,743 | 2,850 | 2,743 | 2,824 | 2,600 | 2,824 |
| 2020-12-03 | 2,670 | 2,730 | 2,670 | 2,730 | 600 | 2,730 |
| 2020-12-02 | 2,727 | 2,745 | 2,717 | 2,717 | 500 | 2,717 |
| 2020-12-01 | 2,705 | 2,705 | 2,680 | 2,700 | 1,900 | 2,700 |
| 2020-11-30 | 2,736 | 2,736 | 2,705 | 2,705 | 1,800 | 2,705 |
| 2020-11-27 | 2,750 | 2,750 | 2,727 | 2,745 | 2,000 | 2,745 |
| 2020-11-26 | 2,781 | 2,800 | 2,761 | 2,765 | 2,400 | 2,765 |
| 2020-11-25 | 2,802 | 2,810 | 2,774 | 2,775 | 2,300 | 2,775 |
| 2020-11-24 | 2,810 | 2,846 | 2,802 | 2,802 | 2,500 | 2,802 |
| 2020-11-20 | 2,828 | 2,828 | 2,810 | 2,810 | 1,200 | 2,810 |
| 2020-11-19 | 2,852 | 2,852 | 2,828 | 2,828 | 1,100 | 2,828 |
| 2020-11-18 | 2,860 | 2,860 | 2,860 | 2,860 | 300 | 2,860 |
| 2020-11-17 | 2,894 | 2,933 | 2,883 | 2,883 | 700 | 2,883 |
| 2020-11-16 | 2,950 | 2,950 | 2,861 | 2,865 | 4,100 | 2,865 |
| 2020-11-13 | 2,971 | 2,990 | 2,940 | 2,940 | 400 | 2,940 |
| 2020-11-12 | 2,983 | 2,993 | 2,970 | 2,993 | 500 | 2,993 |
| 2020-11-11 | 2,987 | 2,987 | 2,929 | 2,942 | 600 | 2,942 |
| 2020-11-10 | 3,020 | 3,255 | 2,938 | 2,938 | 5,800 | 2,938 |
| 2020-11-09 | - | - | - | 2,966 | - | 2,966 |
| 2020-11-06 | 2,940 | 2,966 | 2,925 | 2,966 | 500 | 2,966 |
| 2020-11-05 | 2,961 | 2,999 | 2,950 | 2,969 | 400 | 2,969 |
| 2020-11-04 | - | - | - | 2,949 | - | 2,949 |
| 2020-11-02 | 2,921 | 2,949 | 2,920 | 2,949 | 600 | 2,949 |
| 2020-10-30 | 2,945 | 2,968 | 2,940 | 2,968 | 500 | 2,968 |
| 2020-10-29 | 2,950 | 2,969 | 2,950 | 2,969 | 300 | 2,969 |
| 2020-10-28 | 2,971 | 2,997 | 2,950 | 2,997 | 800 | 2,997 |
| 2020-10-27 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2020-10-26 | 3,160 | 3,165 | 3,010 | 3,040 | 900 | 3,040 |
| 2020-10-23 | 2,966 | 2,966 | 2,966 | 2,966 | 100 | 2,966 |
| 2020-10-22 | 3,110 | 3,110 | 3,000 | 3,000 | 700 | 3,000 |
| 2020-10-21 | 2,930 | 3,055 | 2,930 | 3,055 | 300 | 3,055 |
| 2020-10-20 | 3,010 | 3,020 | 2,955 | 2,960 | 1,800 | 2,960 |
| 2020-10-19 | 3,030 | 3,030 | 3,025 | 3,025 | 700 | 3,025 |
| 2020-10-16 | 3,060 | 3,095 | 3,045 | 3,045 | 500 | 3,045 |
| 2020-10-15 | 3,065 | 3,130 | 3,050 | 3,055 | 4,600 | 3,055 |
| 2020-10-14 | 3,280 | 3,290 | 3,205 | 3,205 | 4,200 | 3,205 |
| 2020-10-13 | 3,280 | 3,280 | 3,280 | 3,280 | 600 | 3,280 |
| 2020-10-12 | 3,255 | 3,290 | 3,255 | 3,290 | 1,700 | 3,290 |
| 2020-10-09 | 3,315 | 3,315 | 3,255 | 3,255 | 200 | 3,255 |
| 2020-10-08 | 3,260 | 3,350 | 3,260 | 3,280 | 500 | 3,280 |
| 2020-10-07 | 3,200 | 3,210 | 3,200 | 3,210 | 1,500 | 3,210 |
| 2020-10-06 | 3,235 | 3,235 | 3,140 | 3,170 | 700 | 3,170 |
| 2020-10-05 | 3,155 | 3,185 | 3,155 | 3,185 | 1,400 | 3,185 |
| 2020-10-02 | 3,300 | 3,300 | 3,140 | 3,150 | 4,700 | 3,150 |
| 2020-09-30 | 3,200 | 3,270 | 3,200 | 3,265 | 1,300 | 3,265 |
| 2020-09-29 | 3,280 | 3,280 | 3,220 | 3,220 | 600 | 3,220 |
| 2020-09-28 | 3,365 | 3,375 | 3,245 | 3,245 | 900 | 3,245 |
| 2020-09-25 | 3,270 | 3,270 | 3,200 | 3,230 | 1,500 | 3,230 |
| 2020-09-24 | 3,400 | 3,400 | 3,290 | 3,305 | 1,100 | 3,305 |
| 2020-09-23 | 3,400 | 3,400 | 3,400 | 3,400 | 300 | 3,400 |
| 2020-09-18 | 3,500 | 3,500 | 3,330 | 3,400 | 2,400 | 3,400 |
| 2020-09-17 | 3,565 | 3,565 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2020-09-16 | 3,510 | 3,590 | 3,510 | 3,565 | 2,100 | 3,565 |
| 2020-09-15 | 3,755 | 3,765 | 3,510 | 3,560 | 7,300 | 3,560 |
| 2020-09-14 | 3,740 | 3,895 | 3,740 | 3,895 | 2,300 | 3,895 |
| 2020-09-11 | 3,680 | 3,810 | 3,680 | 3,785 | 800 | 3,785 |
| 2020-09-10 | 3,725 | 3,780 | 3,680 | 3,780 | 2,300 | 3,780 |
| 2020-09-09 | 3,705 | 3,710 | 3,655 | 3,655 | 1,000 | 3,655 |
| 2020-09-08 | 3,810 | 3,810 | 3,795 | 3,810 | 700 | 3,810 |
| 2020-09-07 | 3,790 | 3,820 | 3,730 | 3,745 | 1,200 | 3,745 |
| 2020-09-04 | 3,800 | 3,805 | 3,705 | 3,720 | 1,500 | 3,720 |
| 2020-09-03 | 3,775 | 3,775 | 3,755 | 3,770 | 700 | 3,770 |
| 2020-09-02 | 3,760 | 3,795 | 3,740 | 3,775 | 900 | 3,775 |
| 2020-09-01 | 3,705 | 3,760 | 3,705 | 3,735 | 800 | 3,735 |
| 2020-08-31 | 3,705 | 3,745 | 3,680 | 3,715 | 700 | 3,715 |
| 2020-08-28 | 3,880 | 3,880 | 3,715 | 3,735 | 1,200 | 3,735 |
| 2020-08-27 | 3,905 | 3,940 | 3,780 | 3,880 | 2,300 | 3,880 |
| 2020-08-26 | 3,765 | 3,940 | 3,745 | 3,905 | 3,900 | 3,905 |
| 2020-08-25 | 3,710 | 3,750 | 3,665 | 3,730 | 1,700 | 3,730 |
| 2020-08-24 | 3,735 | 3,735 | 3,730 | 3,735 | 400 | 3,735 |
| 2020-08-21 | 3,705 | 3,705 | 3,640 | 3,640 | 800 | 3,640 |
| 2020-08-20 | 3,715 | 3,715 | 3,710 | 3,710 | 300 | 3,710 |
| 2020-08-19 | 3,700 | 3,725 | 3,675 | 3,715 | 600 | 3,715 |
| 2020-08-18 | 3,680 | 3,700 | 3,465 | 3,665 | 2,100 | 3,665 |
| 2020-08-17 | 3,330 | 3,400 | 3,325 | 3,400 | 800 | 3,400 |
| 2020-08-14 | 3,285 | 3,325 | 3,270 | 3,325 | 700 | 3,325 |
| 2020-08-13 | 3,280 | 3,280 | 3,240 | 3,240 | 200 | 3,240 |
| 2020-08-12 | 3,190 | 3,215 | 3,190 | 3,215 | 300 | 3,215 |
| 2020-08-11 | 3,245 | 3,245 | 3,245 | 3,245 | 100 | 3,245 |
| 2020-08-07 | 3,210 | 3,225 | 3,185 | 3,205 | 600 | 3,205 |
| 2020-08-06 | 3,180 | 3,210 | 3,175 | 3,210 | 2,700 | 3,210 |
| 2020-08-05 | 3,010 | 3,110 | 3,010 | 3,110 | 1,700 | 3,110 |
| 2020-08-04 | 3,065 | 3,115 | 3,055 | 3,080 | 700 | 3,080 |
| 2020-08-03 | 3,315 | 3,315 | 3,040 | 3,065 | 1,700 | 3,065 |
| 2020-07-31 | 3,260 | 3,275 | 3,005 | 3,035 | 4,900 | 3,035 |
| 2020-07-30 | 3,300 | 3,330 | 3,300 | 3,330 | 600 | 3,330 |
| 2020-07-29 | 3,345 | 3,350 | 3,305 | 3,340 | 900 | 3,340 |
| 2020-07-28 | 3,340 | 3,360 | 3,340 | 3,345 | 800 | 3,345 |
| 2020-07-27 | 3,395 | 3,395 | 3,340 | 3,340 | 700 | 3,340 |
| 2020-07-22 | 3,440 | 3,440 | 3,340 | 3,395 | 1,500 | 3,395 |
| 2020-07-21 | 3,445 | 3,445 | 3,435 | 3,440 | 1,100 | 3,440 |
| 2020-07-20 | 3,500 | 3,500 | 3,400 | 3,435 | 1,300 | 3,435 |
| 2020-07-17 | 3,535 | 3,535 | 3,500 | 3,500 | 1,100 | 3,500 |
| 2020-07-16 | 3,570 | 3,580 | 3,570 | 3,570 | 1,000 | 3,570 |
| 2020-07-15 | 3,585 | 3,615 | 3,570 | 3,570 | 600 | 3,570 |
| 2020-07-14 | 3,615 | 3,625 | 3,580 | 3,610 | 1,600 | 3,610 |
| 2020-07-13 | 3,720 | 3,720 | 3,605 | 3,610 | 700 | 3,610 |
| 2020-07-10 | 3,610 | 3,630 | 3,595 | 3,610 | 2,300 | 3,610 |
| 2020-07-09 | 3,745 | 3,745 | 3,610 | 3,610 | 900 | 3,610 |
| 2020-07-08 | 3,765 | 3,765 | 3,765 | 3,765 | 200 | 3,765 |
| 2020-07-07 | 3,710 | 3,720 | 3,680 | 3,720 | 700 | 3,720 |
| 2020-07-06 | 3,745 | 3,750 | 3,630 | 3,680 | 900 | 3,680 |
| 2020-07-03 | 3,730 | 3,780 | 3,580 | 3,675 | 8,300 | 3,675 |
| 2020-07-02 | 3,935 | 3,935 | 3,710 | 3,800 | 2,400 | 3,800 |
| 2020-07-01 | 4,000 | 4,000 | 3,795 | 3,795 | 1,300 | 3,795 |
| 2020-06-30 | 3,930 | 3,940 | 3,810 | 3,940 | 2,100 | 3,940 |
| 2020-06-29 | 3,980 | 4,000 | 3,760 | 3,940 | 6,700 | 3,940 |
| 2020-06-26 | 4,090 | 4,090 | 4,010 | 4,010 | 2,100 | 4,010 |
| 2020-06-25 | 4,115 | 4,115 | 4,010 | 4,010 | 700 | 4,010 |
| 2020-06-24 | 4,040 | 4,100 | 4,020 | 4,100 | 2,700 | 4,100 |
| 2020-06-23 | 4,220 | 4,270 | 4,040 | 4,040 | 4,200 | 4,040 |
| 2020-06-22 | 4,115 | 4,150 | 4,115 | 4,150 | 1,400 | 4,150 |
| 2020-06-19 | 4,100 | 4,180 | 4,085 | 4,175 | 2,400 | 4,175 |
| 2020-06-18 | 4,040 | 4,090 | 4,020 | 4,090 | 1,100 | 4,090 |
| 2020-06-17 | 4,100 | 4,100 | 4,030 | 4,035 | 1,400 | 4,035 |
| 2020-06-16 | 3,960 | 4,095 | 3,960 | 4,095 | 3,300 | 4,095 |
| 2020-06-15 | 4,100 | 4,140 | 3,955 | 4,030 | 4,300 | 4,030 |
| 2020-06-12 | 4,010 | 4,100 | 3,910 | 4,100 | 7,700 | 4,100 |
| 2020-06-11 | 4,255 | 4,350 | 4,220 | 4,220 | 2,800 | 4,220 |
| 2020-06-10 | 4,200 | 4,305 | 4,200 | 4,295 | 1,600 | 4,295 |
| 2020-06-09 | 4,350 | 4,350 | 4,200 | 4,215 | 3,400 | 4,215 |
| 2020-06-08 | 4,245 | 4,305 | 4,205 | 4,250 | 4,900 | 4,250 |
| 2020-06-05 | 4,205 | 4,205 | 4,100 | 4,180 | 4,100 | 4,180 |
| 2020-06-04 | 4,235 | 4,350 | 4,235 | 4,255 | 2,300 | 4,255 |
| 2020-06-03 | 4,290 | 4,330 | 4,230 | 4,300 | 3,800 | 4,300 |
| 2020-06-02 | 4,310 | 4,355 | 4,245 | 4,285 | 5,200 | 4,285 |
| 2020-06-01 | 4,390 | 4,540 | 4,380 | 4,380 | 7,100 | 4,380 |
| 2020-05-29 | 4,200 | 4,350 | 4,195 | 4,350 | 1,600 | 4,350 |
| 2020-05-28 | 4,550 | 4,550 | 4,070 | 4,270 | 7,400 | 4,270 |
| 2020-05-27 | 4,380 | 4,655 | 4,380 | 4,480 | 3,100 | 4,480 |
| 2020-05-26 | 4,560 | 4,685 | 4,310 | 4,375 | 8,200 | 4,375 |
| 2020-05-25 | 4,320 | 4,450 | 4,310 | 4,430 | 3,200 | 4,430 |
| 2020-05-22 | 4,125 | 4,480 | 4,080 | 4,180 | 11,900 | 4,180 |
| 2020-05-21 | 4,080 | 4,215 | 4,000 | 4,055 | 5,100 | 4,055 |
| 2020-05-20 | 3,810 | 4,070 | 3,810 | 4,000 | 5,500 | 4,000 |
| 2020-05-19 | 3,795 | 3,840 | 3,750 | 3,810 | 3,400 | 3,810 |
| 2020-05-18 | 3,750 | 3,750 | 3,665 | 3,720 | 1,800 | 3,720 |
| 2020-05-15 | 3,740 | 3,740 | 3,535 | 3,660 | 1,800 | 3,660 |
| 2020-05-14 | 3,890 | 3,890 | 3,675 | 3,745 | 2,900 | 3,745 |
| 2020-05-13 | 3,910 | 3,920 | 3,730 | 3,890 | 3,000 | 3,890 |
| 2020-05-12 | 3,925 | 3,965 | 3,860 | 3,965 | 2,400 | 3,965 |
| 2020-05-11 | 3,775 | 4,050 | 3,755 | 3,995 | 6,700 | 3,995 |
| 2020-05-08 | 3,540 | 3,845 | 3,540 | 3,845 | 3,300 | 3,845 |
| 2020-05-07 | 3,530 | 3,550 | 3,455 | 3,515 | 3,500 | 3,515 |
| 2020-05-01 | 3,645 | 3,695 | 3,430 | 3,600 | 4,200 | 3,600 |
| 2020-04-30 | 3,630 | 3,795 | 3,615 | 3,645 | 6,000 | 3,645 |
| 2020-04-28 | 3,715 | 3,715 | 3,605 | 3,645 | 2,300 | 3,645 |
| 2020-04-27 | 3,705 | 3,865 | 3,705 | 3,730 | 3,700 | 3,730 |
| 2020-04-24 | 3,800 | 3,800 | 3,630 | 3,635 | 1,300 | 3,635 |
| 2020-04-23 | 3,740 | 3,820 | 3,740 | 3,750 | 1,200 | 3,750 |
| 2020-04-22 | 3,890 | 3,995 | 3,555 | 3,600 | 5,100 | 3,600 |
| 2020-04-21 | 4,085 | 4,100 | 3,800 | 3,950 | 6,300 | 3,950 |
| 2020-04-20 | 3,865 | 4,180 | 3,860 | 4,175 | 5,700 | 4,175 |
| 2020-04-17 | 4,060 | 4,100 | 3,865 | 3,865 | 3,600 | 3,865 |
| 2020-04-16 | 4,095 | 4,095 | 3,750 | 3,995 | 8,800 | 3,995 |
| 2020-04-15 | 3,995 | 4,095 | 3,840 | 4,040 | 7,300 | 4,040 |
| 2020-04-14 | 3,635 | 4,100 | 3,610 | 3,860 | 9,900 | 3,860 |
| 2020-04-13 | 3,755 | 3,840 | 3,645 | 3,685 | 7,000 | 3,685 |
| 2020-04-10 | 3,560 | 4,095 | 3,560 | 3,815 | 18,400 | 3,815 |
| 2020-04-09 | 3,710 | 3,710 | 3,400 | 3,560 | 19,900 | 3,560 |
| 2020-04-08 | 3,170 | 3,790 | 3,170 | 3,780 | 14,300 | 3,780 |
| 2020-04-07 | 3,230 | 3,245 | 3,050 | 3,090 | 5,000 | 3,090 |
| 2020-04-06 | 2,990 | 3,150 | 2,938 | 2,968 | 9,400 | 2,968 |
| 2020-04-03 | 3,070 | 3,070 | 2,930 | 2,990 | 5,300 | 2,990 |
| 2020-04-02 | 3,145 | 3,185 | 3,005 | 3,070 | 3,700 | 3,070 |
| 2020-04-01 | 3,220 | 3,440 | 3,070 | 3,075 | 9,900 | 3,075 |
| 2020-03-31 | 3,300 | 3,395 | 3,255 | 3,255 | 3,000 | 3,255 |
| 2020-03-30 | 3,255 | 3,370 | 3,190 | 3,370 | 4,400 | 3,370 |
| 2020-03-27 | 3,675 | 3,685 | 3,470 | 3,470 | 3,500 | 3,470 |
| 2020-03-26 | 3,600 | 3,685 | 3,580 | 3,650 | 3,200 | 3,650 |
| 2020-03-25 | 3,860 | 3,950 | 3,665 | 3,950 | 4,500 | 3,950 |
| 2020-03-24 | 3,545 | 3,720 | 3,545 | 3,650 | 2,100 | 3,650 |
| 2020-03-23 | 3,340 | 3,545 | 3,220 | 3,545 | 2,300 | 3,545 |
| 2020-03-19 | 3,460 | 3,565 | 3,405 | 3,410 | 3,100 | 3,410 |
| 2020-03-18 | 3,555 | 3,680 | 3,350 | 3,600 | 2,700 | 3,600 |
| 2020-03-17 | 3,165 | 3,585 | 3,010 | 3,560 | 9,800 | 3,560 |
| 2020-03-16 | 3,580 | 3,580 | 3,235 | 3,235 | 14,200 | 3,235 |
| 2020-03-13 | 3,220 | 3,335 | 3,080 | 3,230 | 17,700 | 3,230 |
| 2020-03-12 | 4,140 | 4,140 | 3,620 | 3,780 | 11,000 | 3,780 |
| 2020-03-11 | 4,225 | 4,225 | 3,990 | 4,180 | 7,700 | 4,180 |
| 2020-03-10 | 3,820 | 4,235 | 3,655 | 4,115 | 10,800 | 4,115 |
| 2020-03-09 | 4,600 | 4,600 | 4,240 | 4,240 | 13,800 | 4,240 |
| 2020-03-06 | 5,310 | 5,310 | 4,890 | 4,940 | 8,000 | 4,940 |
| 2020-03-05 | 5,490 | 5,500 | 5,400 | 5,410 | 2,200 | 5,410 |
| 2020-03-04 | 4,900 | 5,390 | 4,900 | 5,390 | 5,400 | 5,390 |
| 2020-03-03 | 5,590 | 5,690 | 5,030 | 5,100 | 8,600 | 5,100 |
| 2020-03-02 | 5,060 | 5,690 | 4,985 | 5,690 | 8,400 | 5,690 |
| 2020-02-28 | 5,440 | 5,490 | 4,950 | 4,990 | 16,500 | 4,990 |
| 2020-02-27 | 6,200 | 6,330 | 5,570 | 5,630 | 13,000 | 5,630 |
| 2020-02-26 | 6,390 | 6,410 | 6,090 | 6,100 | 7,100 | 6,100 |
| 2020-02-25 | 6,310 | 6,580 | 6,310 | 6,520 | 5,100 | 6,520 |
| 2020-02-21 | 6,700 | 6,740 | 6,630 | 6,710 | 2,400 | 6,710 |
| 2020-02-20 | 6,580 | 6,890 | 6,510 | 6,520 | 6,400 | 6,520 |
| 2020-02-19 | 6,340 | 6,580 | 6,340 | 6,450 | 2,900 | 6,450 |
| 2020-02-18 | 6,730 | 6,820 | 6,430 | 6,440 | 7,700 | 6,440 |
| 2020-02-17 | 6,810 | 6,860 | 6,730 | 6,730 | 2,200 | 6,730 |
| 2020-02-14 | 6,800 | 6,870 | 6,710 | 6,810 | 4,300 | 6,810 |
| 2020-02-13 | 6,710 | 6,830 | 6,670 | 6,750 | 4,700 | 6,750 |
| 2020-02-12 | 6,880 | 6,880 | 6,630 | 6,660 | 6,100 | 6,660 |
| 2020-02-10 | 6,860 | 7,000 | 6,860 | 6,880 | 4,600 | 6,880 |
| 2020-02-07 | 7,040 | 7,050 | 6,900 | 6,910 | 4,900 | 6,910 |
| 2020-02-06 | 7,100 | 7,150 | 7,070 | 7,070 | 3,000 | 7,070 |
| 2020-02-05 | 7,290 | 7,290 | 7,070 | 7,070 | 2,700 | 7,070 |
| 2020-02-04 | 7,000 | 7,270 | 7,000 | 7,140 | 3,300 | 7,140 |
| 2020-02-03 | 6,900 | 7,100 | 6,860 | 7,000 | 5,400 | 7,000 |
| 2020-01-31 | 7,210 | 7,320 | 7,050 | 7,210 | 7,100 | 7,210 |
| 2020-01-30 | 7,550 | 7,570 | 7,010 | 7,210 | 12,200 | 7,210 |
| 2020-01-29 | 7,680 | 7,740 | 7,600 | 7,600 | 4,800 | 7,600 |
| 2020-01-28 | 7,550 | 7,770 | 7,510 | 7,680 | 7,700 | 7,680 |
| 2020-01-27 | 7,800 | 7,800 | 7,600 | 7,660 | 10,700 | 7,660 |
| 2020-01-24 | 7,920 | 8,000 | 7,830 | 7,840 | 9,500 | 7,840 |
| 2020-01-23 | 7,980 | 8,100 | 7,930 | 7,970 | 8,300 | 7,970 |
| 2020-01-22 | 8,190 | 8,290 | 8,030 | 8,100 | 11,500 | 8,100 |
| 2020-01-21 | 8,400 | 8,400 | 8,110 | 8,190 | 16,100 | 8,190 |
| 2020-01-20 | 8,640 | 8,750 | 8,380 | 8,410 | 18,000 | 8,410 |
| 2020-01-17 | 8,380 | 8,650 | 8,310 | 8,530 | 25,900 | 8,530 |
| 2020-01-16 | 8,000 | 8,710 | 7,930 | 8,380 | 58,200 | 8,380 |
| 2020-01-15 | 7,850 | 8,030 | 7,820 | 7,920 | 7,200 | 7,920 |
| 2020-01-14 | 7,880 | 7,960 | 7,760 | 7,850 | 6,700 | 7,850 |
| 2020-01-10 | 7,660 | 7,750 | 7,630 | 7,730 | 2,600 | 7,730 |
| 2020-01-09 | 7,660 | 7,850 | 7,620 | 7,620 | 6,400 | 7,620 |
| 2020-01-08 | 7,700 | 7,820 | 7,510 | 7,550 | 11,700 | 7,550 |
| 2020-01-07 | 7,700 | 7,930 | 7,660 | 7,840 | 5,700 | 7,840 |
| 2020-01-06 | 7,880 | 7,880 | 7,650 | 7,700 | 5,800 | 7,700 |
分割・併合履歴 ： なし
