7079 WDBココ(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 | 3,710 | 3,795 | 3,680 | 3,790 | 11,000 | 3,790 |
| 2020-12-29 | 3,680 | 3,750 | 3,665 | 3,710 | 9,400 | 3,710 |
| 2020-12-28 | 3,550 | 3,635 | 3,485 | 3,610 | 5,800 | 3,610 |
| 2020-12-25 | 3,625 | 3,655 | 3,525 | 3,540 | 7,100 | 3,540 |
| 2020-12-24 | 3,575 | 3,650 | 3,575 | 3,625 | 3,800 | 3,625 |
| 2020-12-23 | 3,575 | 3,580 | 3,535 | 3,575 | 6,300 | 3,575 |
| 2020-12-22 | 3,770 | 3,805 | 3,515 | 3,575 | 16,300 | 3,575 |
| 2020-12-21 | 3,685 | 3,830 | 3,660 | 3,770 | 10,600 | 3,770 |
| 2020-12-18 | 3,735 | 3,740 | 3,635 | 3,730 | 8,300 | 3,730 |
| 2020-12-17 | 3,680 | 3,775 | 3,680 | 3,695 | 13,000 | 3,695 |
| 2020-12-16 | 3,635 | 3,685 | 3,605 | 3,680 | 4,300 | 3,680 |
| 2020-12-15 | 3,615 | 3,615 | 3,515 | 3,600 | 6,600 | 3,600 |
| 2020-12-14 | 3,550 | 3,690 | 3,550 | 3,630 | 4,600 | 3,630 |
| 2020-12-11 | 3,525 | 3,585 | 3,435 | 3,585 | 9,100 | 3,585 |
| 2020-12-10 | 3,540 | 3,580 | 3,410 | 3,480 | 16,400 | 3,480 |
| 2020-12-09 | 3,550 | 3,620 | 3,525 | 3,545 | 7,700 | 3,545 |
| 2020-12-08 | 3,555 | 3,675 | 3,550 | 3,590 | 13,100 | 3,590 |
| 2020-12-07 | 3,860 | 3,875 | 3,525 | 3,610 | 26,000 | 3,610 |
| 2020-12-04 | 3,830 | 3,860 | 3,755 | 3,790 | 15,800 | 3,790 |
| 2020-12-03 | 3,970 | 3,980 | 3,825 | 3,835 | 12,600 | 3,835 |
| 2020-12-02 | 3,950 | 4,020 | 3,950 | 3,965 | 7,600 | 3,965 |
| 2020-12-01 | 3,955 | 4,020 | 3,915 | 3,930 | 11,600 | 3,930 |
| 2020-11-30 | 3,935 | 3,940 | 3,870 | 3,915 | 7,100 | 3,915 |
| 2020-11-27 | 3,900 | 4,005 | 3,865 | 4,005 | 7,900 | 4,005 |
| 2020-11-26 | 4,090 | 4,125 | 3,910 | 3,940 | 19,800 | 3,940 |
| 2020-11-25 | 4,220 | 4,220 | 4,015 | 4,090 | 17,600 | 4,090 |
| 2020-11-24 | 4,250 | 4,305 | 4,150 | 4,150 | 12,800 | 4,150 |
| 2020-11-20 | 4,290 | 4,330 | 4,175 | 4,240 | 11,700 | 4,240 |
| 2020-11-19 | 4,290 | 4,355 | 4,175 | 4,230 | 21,500 | 4,230 |
| 2020-11-18 | 4,060 | 4,280 | 4,015 | 4,255 | 19,800 | 4,255 |
| 2020-11-17 | 4,320 | 4,320 | 3,955 | 3,990 | 34,300 | 3,990 |
| 2020-11-16 | 4,220 | 4,360 | 4,180 | 4,250 | 25,500 | 4,250 |
| 2020-11-13 | 4,065 | 4,150 | 3,970 | 4,150 | 12,000 | 4,150 |
| 2020-11-12 | 4,095 | 4,095 | 3,980 | 4,025 | 6,300 | 4,025 |
| 2020-11-11 | 3,840 | 4,075 | 3,840 | 4,055 | 16,700 | 4,055 |
| 2020-11-10 | 4,040 | 4,110 | 3,825 | 3,875 | 28,200 | 3,875 |
| 2020-11-09 | 3,735 | 4,090 | 3,735 | 3,985 | 52,600 | 3,985 |
| 2020-11-06 | 4,015 | 4,080 | 3,905 | 4,015 | 17,200 | 4,015 |
| 2020-11-05 | 3,985 | 4,035 | 3,915 | 3,980 | 7,900 | 3,980 |
| 2020-11-04 | 3,820 | 4,005 | 3,760 | 3,985 | 11,700 | 3,985 |
| 2020-11-02 | 3,900 | 3,900 | 3,735 | 3,820 | 10,500 | 3,820 |
| 2020-10-30 | 4,080 | 4,085 | 3,790 | 3,860 | 14,000 | 3,860 |
| 2020-10-29 | 3,830 | 4,120 | 3,830 | 4,070 | 13,100 | 4,070 |
| 2020-10-28 | 3,945 | 4,050 | 3,895 | 3,960 | 9,800 | 3,960 |
| 2020-10-27 | 3,750 | 4,060 | 3,720 | 4,000 | 22,800 | 4,000 |
| 2020-10-26 | 3,930 | 4,055 | 3,885 | 3,890 | 15,100 | 3,890 |
| 2020-10-23 | 4,030 | 4,045 | 3,870 | 4,000 | 26,800 | 4,000 |
| 2020-10-22 | 4,210 | 4,305 | 4,020 | 4,110 | 32,300 | 4,110 |
| 2020-10-21 | 4,385 | 4,400 | 4,235 | 4,235 | 19,700 | 4,235 |
| 2020-10-20 | 4,370 | 4,510 | 4,215 | 4,385 | 25,300 | 4,385 |
| 2020-10-19 | 4,500 | 4,500 | 4,095 | 4,395 | 95,200 | 4,395 |
| 2020-10-16 | 4,335 | 4,705 | 4,335 | 4,555 | 64,800 | 4,555 |
| 2020-10-15 | 4,475 | 4,580 | 4,335 | 4,355 | 36,000 | 4,355 |
| 2020-10-14 | 4,440 | 4,650 | 4,365 | 4,520 | 52,000 | 4,520 |
| 2020-10-13 | 4,500 | 4,605 | 4,440 | 4,445 | 33,300 | 4,445 |
| 2020-10-12 | 4,590 | 4,755 | 4,455 | 4,490 | 53,300 | 4,490 |
| 2020-10-09 | 4,490 | 4,580 | 4,305 | 4,525 | 46,500 | 4,525 |
| 2020-10-08 | 4,230 | 4,420 | 4,190 | 4,385 | 33,600 | 4,385 |
| 2020-10-07 | 4,120 | 4,275 | 4,105 | 4,220 | 22,600 | 4,220 |
| 2020-10-06 | 3,970 | 4,190 | 3,860 | 4,180 | 44,700 | 4,180 |
| 2020-10-05 | 3,895 | 4,050 | 3,895 | 3,920 | 18,700 | 3,920 |
| 2020-10-02 | 4,100 | 4,125 | 3,820 | 3,960 | 31,500 | 3,960 |
| 2020-09-30 | 4,150 | 4,205 | 4,045 | 4,140 | 17,300 | 4,140 |
| 2020-09-29 | 3,960 | 4,125 | 3,920 | 4,100 | 25,800 | 4,100 |
| 2020-09-28 | 4,205 | 4,260 | 3,915 | 4,015 | 53,000 | 4,015 |
| 2020-09-25 | 4,250 | 4,450 | 4,060 | 4,170 | 90,400 | 4,170 |
| 2020-09-24 | 4,140 | 4,175 | 3,820 | 4,040 | 79,400 | 4,040 |
| 2020-09-23 | 4,000 | 4,265 | 3,950 | 4,255 | 66,200 | 4,255 |
| 2020-09-18 | 3,780 | 3,955 | 3,755 | 3,930 | 62,400 | 3,930 |
| 2020-09-17 | 3,705 | 3,830 | 3,600 | 3,655 | 45,900 | 3,655 |
| 2020-09-16 | 3,580 | 3,785 | 3,465 | 3,775 | 91,600 | 3,775 |
| 2020-09-15 | 3,300 | 3,595 | 3,265 | 3,555 | 91,800 | 3,555 |
| 2020-09-14 | 3,165 | 3,255 | 3,125 | 3,255 | 12,100 | 3,255 |
| 2020-09-11 | 3,235 | 3,235 | 2,991 | 3,105 | 30,400 | 3,105 |
| 2020-09-10 | 3,340 | 3,350 | 3,155 | 3,165 | 21,200 | 3,165 |
| 2020-09-09 | 3,200 | 3,350 | 3,100 | 3,315 | 39,900 | 3,315 |
| 2020-09-08 | 3,180 | 3,355 | 3,145 | 3,240 | 48,300 | 3,240 |
| 2020-09-07 | 2,961 | 3,150 | 2,890 | 3,150 | 50,800 | 3,150 |
| 2020-09-04 | 2,840 | 2,972 | 2,840 | 2,950 | 20,200 | 2,950 |
| 2020-09-03 | 2,836 | 2,893 | 2,836 | 2,880 | 8,800 | 2,880 |
| 2020-09-02 | 2,850 | 2,854 | 2,817 | 2,840 | 7,700 | 2,840 |
| 2020-09-01 | 2,846 | 2,859 | 2,809 | 2,834 | 9,300 | 2,834 |
| 2020-08-31 | 2,758 | 2,806 | 2,758 | 2,799 | 11,200 | 2,799 |
| 2020-08-28 | 2,850 | 2,855 | 2,705 | 2,758 | 14,400 | 2,758 |
| 2020-08-27 | 2,831 | 2,845 | 2,802 | 2,802 | 4,200 | 2,802 |
| 2020-08-26 | 2,848 | 2,853 | 2,810 | 2,853 | 6,200 | 2,853 |
| 2020-08-25 | 2,802 | 2,840 | 2,800 | 2,834 | 13,700 | 2,834 |
| 2020-08-24 | 2,756 | 2,821 | 2,756 | 2,792 | 7,600 | 2,792 |
| 2020-08-21 | 2,775 | 2,810 | 2,760 | 2,800 | 5,900 | 2,800 |
| 2020-08-20 | 2,840 | 2,840 | 2,762 | 2,775 | 8,000 | 2,775 |
| 2020-08-19 | 2,850 | 2,869 | 2,837 | 2,838 | 4,700 | 2,838 |
| 2020-08-18 | 2,815 | 2,825 | 2,776 | 2,824 | 9,200 | 2,824 |
| 2020-08-17 | 2,753 | 2,800 | 2,753 | 2,789 | 7,800 | 2,789 |
| 2020-08-14 | 2,735 | 2,780 | 2,708 | 2,753 | 15,100 | 2,753 |
| 2020-08-13 | 2,681 | 2,720 | 2,656 | 2,685 | 18,500 | 2,685 |
| 2020-08-12 | 2,777 | 2,777 | 2,676 | 2,684 | 16,800 | 2,684 |
| 2020-08-11 | 2,810 | 2,851 | 2,627 | 2,759 | 50,900 | 2,759 |
| 2020-08-07 | 2,999 | 3,090 | 2,990 | 2,990 | 25,600 | 2,990 |
| 2020-08-06 | 2,900 | 2,988 | 2,900 | 2,988 | 11,400 | 2,988 |
| 2020-08-05 | 2,918 | 2,940 | 2,881 | 2,925 | 6,200 | 2,925 |
| 2020-08-04 | 2,925 | 2,938 | 2,905 | 2,920 | 5,100 | 2,920 |
| 2020-08-03 | 2,889 | 2,929 | 2,838 | 2,920 | 10,200 | 2,920 |
| 2020-07-31 | 2,846 | 2,860 | 2,828 | 2,848 | 4,300 | 2,848 |
| 2020-07-30 | 2,850 | 2,881 | 2,847 | 2,870 | 4,000 | 2,870 |
| 2020-07-29 | 2,900 | 2,900 | 2,853 | 2,862 | 5,500 | 2,862 |
| 2020-07-28 | 2,920 | 2,943 | 2,900 | 2,900 | 3,000 | 2,900 |
| 2020-07-27 | 2,960 | 2,974 | 2,882 | 2,923 | 13,100 | 2,923 |
| 2020-07-22 | 2,917 | 2,960 | 2,901 | 2,960 | 11,500 | 2,960 |
| 2020-07-21 | 2,869 | 2,928 | 2,858 | 2,928 | 4,200 | 2,928 |
| 2020-07-20 | 2,897 | 2,897 | 2,846 | 2,869 | 2,500 | 2,869 |
| 2020-07-17 | 2,867 | 2,867 | 2,828 | 2,828 | 6,000 | 2,828 |
| 2020-07-16 | 2,860 | 2,927 | 2,860 | 2,896 | 3,500 | 2,896 |
| 2020-07-15 | 2,864 | 2,874 | 2,824 | 2,860 | 8,100 | 2,860 |
| 2020-07-14 | 2,919 | 2,919 | 2,881 | 2,899 | 5,400 | 2,899 |
| 2020-07-13 | 2,882 | 2,943 | 2,851 | 2,943 | 7,900 | 2,943 |
| 2020-07-10 | 2,935 | 2,935 | 2,870 | 2,881 | 7,900 | 2,881 |
| 2020-07-09 | 2,983 | 2,983 | 2,927 | 2,945 | 2,300 | 2,945 |
| 2020-07-08 | 2,940 | 2,968 | 2,911 | 2,940 | 5,700 | 2,940 |
| 2020-07-07 | 2,974 | 2,974 | 2,900 | 2,924 | 6,300 | 2,924 |
| 2020-07-06 | 2,910 | 2,979 | 2,857 | 2,978 | 5,800 | 2,978 |
| 2020-07-03 | 2,810 | 2,900 | 2,810 | 2,900 | 5,800 | 2,900 |
| 2020-07-02 | 2,940 | 2,940 | 2,800 | 2,810 | 14,600 | 2,810 |
| 2020-07-01 | 2,921 | 2,990 | 2,921 | 2,923 | 4,800 | 2,923 |
| 2020-06-30 | 2,990 | 3,010 | 2,881 | 2,946 | 10,100 | 2,946 |
| 2020-06-29 | 3,025 | 3,030 | 2,980 | 2,981 | 14,200 | 2,981 |
| 2020-06-26 | 3,030 | 3,040 | 2,952 | 3,005 | 21,400 | 3,005 |
| 2020-06-25 | 2,980 | 2,990 | 2,871 | 2,900 | 7,700 | 2,900 |
| 2020-06-24 | 3,035 | 3,040 | 2,962 | 2,962 | 9,100 | 2,962 |
| 2020-06-23 | 3,000 | 3,025 | 2,985 | 3,025 | 18,200 | 3,025 |
| 2020-06-22 | 2,940 | 3,030 | 2,930 | 2,960 | 26,800 | 2,960 |
| 2020-06-19 | 2,893 | 2,940 | 2,856 | 2,909 | 16,700 | 2,909 |
| 2020-06-18 | 2,900 | 2,900 | 2,851 | 2,864 | 5,900 | 2,864 |
| 2020-06-17 | 2,860 | 2,895 | 2,852 | 2,857 | 4,100 | 2,857 |
| 2020-06-16 | 2,855 | 2,901 | 2,821 | 2,875 | 4,400 | 2,875 |
| 2020-06-15 | 2,900 | 2,920 | 2,800 | 2,807 | 7,800 | 2,807 |
| 2020-06-12 | 2,759 | 2,870 | 2,700 | 2,870 | 15,800 | 2,870 |
| 2020-06-11 | 2,920 | 2,920 | 2,872 | 2,909 | 6,000 | 2,909 |
| 2020-06-10 | 2,910 | 2,922 | 2,867 | 2,920 | 5,000 | 2,920 |
| 2020-06-09 | 2,936 | 2,966 | 2,919 | 2,919 | 4,900 | 2,919 |
| 2020-06-08 | 2,851 | 2,940 | 2,851 | 2,925 | 13,400 | 2,925 |
| 2020-06-05 | 2,786 | 2,826 | 2,785 | 2,818 | 6,100 | 2,818 |
| 2020-06-04 | 2,870 | 2,880 | 2,777 | 2,810 | 13,800 | 2,810 |
| 2020-06-03 | 2,921 | 2,940 | 2,800 | 2,870 | 21,300 | 2,870 |
| 2020-06-02 | 2,916 | 2,958 | 2,910 | 2,945 | 9,000 | 2,945 |
| 2020-06-01 | 2,987 | 3,060 | 2,941 | 2,944 | 17,200 | 2,944 |
| 2020-05-29 | 2,910 | 2,963 | 2,893 | 2,962 | 3,300 | 2,962 |
| 2020-05-28 | 2,964 | 2,989 | 2,910 | 2,959 | 6,500 | 2,959 |
| 2020-05-27 | 3,000 | 3,035 | 2,934 | 2,964 | 7,400 | 2,964 |
| 2020-05-26 | 3,050 | 3,070 | 2,925 | 2,999 | 20,400 | 2,999 |
| 2020-05-25 | 2,905 | 3,030 | 2,877 | 3,030 | 24,800 | 3,030 |
| 2020-05-22 | 2,850 | 2,916 | 2,821 | 2,861 | 22,000 | 2,861 |
| 2020-05-21 | 2,897 | 2,897 | 2,769 | 2,800 | 11,300 | 2,800 |
| 2020-05-20 | 2,900 | 2,900 | 2,830 | 2,852 | 8,600 | 2,852 |
| 2020-05-19 | 2,920 | 2,925 | 2,851 | 2,880 | 7,300 | 2,880 |
| 2020-05-18 | 2,889 | 2,914 | 2,811 | 2,909 | 18,800 | 2,909 |
| 2020-05-15 | 2,830 | 2,918 | 2,730 | 2,784 | 28,500 | 2,784 |
| 2020-05-14 | 2,950 | 2,995 | 2,732 | 2,799 | 26,300 | 2,799 |
| 2020-05-13 | 2,781 | 2,945 | 2,781 | 2,944 | 11,100 | 2,944 |
| 2020-05-12 | 2,819 | 2,844 | 2,785 | 2,809 | 12,500 | 2,809 |
| 2020-05-11 | 2,729 | 2,820 | 2,728 | 2,820 | 12,500 | 2,820 |
| 2020-05-08 | 2,735 | 2,779 | 2,662 | 2,726 | 8,400 | 2,726 |
| 2020-05-07 | 2,660 | 2,750 | 2,660 | 2,733 | 12,500 | 2,733 |
| 2020-05-01 | 2,699 | 2,699 | 2,605 | 2,607 | 6,700 | 2,607 |
| 2020-04-30 | 2,683 | 2,698 | 2,653 | 2,671 | 6,300 | 2,671 |
| 2020-04-28 | 2,600 | 2,670 | 2,600 | 2,625 | 5,200 | 2,625 |
| 2020-04-27 | 2,564 | 2,659 | 2,541 | 2,634 | 8,400 | 2,634 |
| 2020-04-24 | 2,656 | 2,656 | 2,520 | 2,564 | 4,600 | 2,564 |
| 2020-04-23 | 2,498 | 2,600 | 2,498 | 2,580 | 2,700 | 2,580 |
| 2020-04-22 | 2,500 | 2,575 | 2,495 | 2,497 | 9,800 | 2,497 |
| 2020-04-21 | 2,671 | 2,720 | 2,511 | 2,620 | 19,800 | 2,620 |
| 2020-04-20 | 2,701 | 2,800 | 2,655 | 2,759 | 11,400 | 2,759 |
| 2020-04-17 | 2,793 | 2,850 | 2,618 | 2,651 | 29,000 | 2,651 |
| 2020-04-16 | 2,738 | 2,743 | 2,670 | 2,743 | 8,200 | 2,743 |
| 2020-04-15 | 2,726 | 2,790 | 2,725 | 2,737 | 14,200 | 2,737 |
| 2020-04-14 | 2,700 | 2,750 | 2,695 | 2,721 | 10,000 | 2,721 |
| 2020-04-13 | 2,581 | 2,745 | 2,581 | 2,699 | 13,300 | 2,699 |
| 2020-04-10 | 2,625 | 2,625 | 2,517 | 2,615 | 6,800 | 2,615 |
| 2020-04-09 | 2,607 | 2,690 | 2,510 | 2,575 | 10,300 | 2,575 |
| 2020-04-08 | 2,423 | 2,494 | 2,401 | 2,457 | 3,600 | 2,457 |
| 2020-04-07 | 2,495 | 2,498 | 2,400 | 2,423 | 4,500 | 2,423 |
| 2020-04-06 | 2,261 | 2,411 | 2,261 | 2,402 | 6,600 | 2,402 |
| 2020-04-03 | 2,580 | 2,580 | 2,311 | 2,311 | 15,200 | 2,311 |
| 2020-04-02 | 2,639 | 2,677 | 2,500 | 2,550 | 11,800 | 2,550 |
| 2020-04-01 | 2,520 | 2,710 | 2,510 | 2,597 | 20,100 | 2,597 |
| 2020-03-31 | 2,492 | 2,774 | 2,460 | 2,467 | 29,400 | 2,467 |
| 2020-03-30 | 2,148 | 2,379 | 2,136 | 2,342 | 19,500 | 2,342 |
| 2020-03-27 | 2,159 | 2,165 | 2,050 | 2,050 | 4,500 | 2,050 |
| 2020-03-26 | 2,023 | 2,124 | 2,010 | 2,109 | 10,100 | 2,109 |
| 2020-03-25 | 2,053 | 2,090 | 2,030 | 2,070 | 12,600 | 2,070 |
| 2020-03-24 | 2,003 | 2,024 | 1,950 | 1,972 | 13,400 | 1,972 |
| 2020-03-23 | 1,912 | 1,989 | 1,900 | 1,957 | 5,200 | 1,957 |
| 2020-03-19 | 1,915 | 2,054 | 1,860 | 1,992 | 7,200 | 1,992 |
| 2020-03-18 | 1,898 | 2,047 | 1,862 | 1,893 | 11,200 | 1,893 |
| 2020-03-17 | 1,765 | 1,920 | 1,752 | 1,887 | 16,800 | 1,887 |
| 2020-03-16 | 1,910 | 2,004 | 1,861 | 1,885 | 11,000 | 1,885 |
| 2020-03-13 | 1,849 | 2,072 | 1,830 | 1,950 | 37,800 | 1,950 |
| 2020-03-12 | 2,209 | 2,249 | 2,101 | 2,169 | 28,200 | 2,169 |
| 2020-03-11 | 2,410 | 2,590 | 2,258 | 2,259 | 18,600 | 2,259 |
| 2020-03-10 | 2,185 | 2,460 | 2,002 | 2,407 | 15,500 | 2,407 |
| 2020-03-09 | 2,499 | 2,499 | 2,215 | 2,215 | 34,400 | 2,215 |
| 2020-03-06 | 2,401 | 2,551 | 2,401 | 2,550 | 13,400 | 2,550 |
| 2020-03-05 | 2,465 | 2,508 | 2,398 | 2,451 | 28,000 | 2,451 |
| 2020-03-04 | 2,350 | 2,417 | 2,338 | 2,393 | 27,600 | 2,393 |
| 2020-03-03 | 2,500 | 2,534 | 2,381 | 2,398 | 96,700 | 2,398 |
| 2020-03-02 | 2,296 | 2,309 | 2,181 | 2,236 | 21,300 | 2,236 |
| 2020-02-28 | 2,206 | 2,249 | 2,157 | 2,161 | 42,300 | 2,161 |
| 2020-02-27 | 2,376 | 2,376 | 2,265 | 2,321 | 23,100 | 2,321 |
| 2020-02-26 | 2,397 | 2,423 | 2,305 | 2,364 | 22,500 | 2,364 |
| 2020-02-25 | 2,361 | 2,480 | 2,360 | 2,423 | 29,800 | 2,423 |
| 2020-02-21 | 2,639 | 2,650 | 2,540 | 2,546 | 24,000 | 2,546 |
| 2020-02-20 | 2,700 | 2,725 | 2,657 | 2,658 | 15,500 | 2,658 |
| 2020-02-19 | 2,668 | 2,739 | 2,664 | 2,676 | 9,200 | 2,676 |
| 2020-02-18 | 2,749 | 2,749 | 2,649 | 2,681 | 23,400 | 2,681 |
| 2020-02-17 | 2,915 | 2,915 | 2,635 | 2,744 | 50,300 | 2,744 |
| 2020-02-14 | 2,972 | 2,972 | 2,888 | 2,915 | 38,600 | 2,915 |
| 2020-02-13 | 2,976 | 2,999 | 2,925 | 2,990 | 22,700 | 2,990 |
| 2020-02-12 | 3,005 | 3,010 | 2,900 | 2,946 | 24,300 | 2,946 |
| 2020-02-10 | 3,210 | 3,250 | 2,995 | 3,005 | 68,500 | 3,005 |
| 2020-02-07 | 3,165 | 3,165 | 3,060 | 3,120 | 21,900 | 3,120 |
| 2020-02-06 | 3,110 | 3,155 | 3,090 | 3,155 | 14,100 | 3,155 |
| 2020-02-05 | 3,130 | 3,170 | 3,060 | 3,110 | 21,400 | 3,110 |
| 2020-02-04 | 3,090 | 3,150 | 3,035 | 3,130 | 18,600 | 3,130 |
| 2020-02-03 | 2,890 | 3,130 | 2,865 | 3,100 | 39,700 | 3,100 |
| 2020-01-31 | 2,930 | 3,005 | 2,870 | 2,941 | 20,300 | 2,941 |
| 2020-01-30 | 3,130 | 3,130 | 2,890 | 2,930 | 56,500 | 2,930 |
| 2020-01-29 | 3,080 | 3,130 | 3,040 | 3,130 | 26,300 | 3,130 |
| 2020-01-28 | 3,090 | 3,130 | 3,015 | 3,075 | 44,000 | 3,075 |
| 2020-01-27 | 3,160 | 3,270 | 3,050 | 3,160 | 38,100 | 3,160 |
| 2020-01-24 | 3,250 | 3,275 | 3,190 | 3,250 | 29,700 | 3,250 |
| 2020-01-23 | 3,190 | 3,250 | 3,140 | 3,250 | 30,700 | 3,250 |
| 2020-01-22 | 3,150 | 3,240 | 3,110 | 3,200 | 18,800 | 3,200 |
| 2020-01-21 | 3,165 | 3,235 | 3,080 | 3,170 | 28,000 | 3,170 |
| 2020-01-20 | 3,110 | 3,170 | 3,050 | 3,150 | 32,200 | 3,150 |
| 2020-01-17 | 3,120 | 3,210 | 3,085 | 3,110 | 53,500 | 3,110 |
| 2020-01-16 | 2,965 | 3,085 | 2,965 | 3,085 | 33,400 | 3,085 |
| 2020-01-15 | 2,995 | 3,020 | 2,952 | 2,965 | 26,600 | 2,965 |
| 2020-01-14 | 3,075 | 3,080 | 2,995 | 2,995 | 35,200 | 2,995 |
| 2020-01-10 | 3,085 | 3,120 | 3,025 | 3,045 | 25,500 | 3,045 |
| 2020-01-09 | 3,150 | 3,160 | 3,075 | 3,085 | 30,700 | 3,085 |
| 2020-01-08 | 3,100 | 3,120 | 2,991 | 3,090 | 83,500 | 3,090 |
| 2020-01-07 | 3,245 | 3,250 | 3,090 | 3,145 | 56,800 | 3,145 |
| 2020-01-06 | 3,000 | 3,230 | 2,985 | 3,200 | 82,900 | 3,200 |
分割・併合履歴 ： なし
