8056 BIPROGY(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 | 4,025 | 4,075 | 4,000 | 4,040 | 255,700 | 4,040 |
| 2020-12-29 | 3,990 | 4,055 | 3,980 | 4,055 | 260,200 | 4,055 |
| 2020-12-28 | 4,020 | 4,045 | 3,970 | 3,980 | 244,200 | 3,980 |
| 2020-12-25 | 4,000 | 4,010 | 3,945 | 3,970 | 167,900 | 3,970 |
| 2020-12-24 | 3,955 | 3,985 | 3,910 | 3,955 | 218,500 | 3,955 |
| 2020-12-23 | 3,900 | 4,000 | 3,890 | 3,990 | 425,500 | 3,990 |
| 2020-12-22 | 3,900 | 3,910 | 3,830 | 3,855 | 305,700 | 3,855 |
| 2020-12-21 | 3,880 | 3,915 | 3,875 | 3,890 | 254,100 | 3,890 |
| 2020-12-18 | 3,885 | 3,905 | 3,825 | 3,845 | 471,500 | 3,845 |
| 2020-12-17 | 3,885 | 3,885 | 3,840 | 3,885 | 194,100 | 3,885 |
| 2020-12-16 | 3,885 | 3,910 | 3,855 | 3,860 | 426,100 | 3,860 |
| 2020-12-15 | 3,880 | 3,900 | 3,835 | 3,875 | 300,500 | 3,875 |
| 2020-12-14 | 3,820 | 3,895 | 3,805 | 3,850 | 342,500 | 3,850 |
| 2020-12-11 | 3,815 | 3,920 | 3,810 | 3,890 | 495,800 | 3,890 |
| 2020-12-10 | 3,785 | 3,815 | 3,755 | 3,790 | 313,800 | 3,790 |
| 2020-12-09 | 3,710 | 3,825 | 3,685 | 3,800 | 495,100 | 3,800 |
| 2020-12-08 | 3,710 | 3,710 | 3,670 | 3,700 | 498,500 | 3,700 |
| 2020-12-07 | 3,700 | 3,700 | 3,605 | 3,645 | 340,500 | 3,645 |
| 2020-12-04 | 3,675 | 3,720 | 3,670 | 3,690 | 288,500 | 3,690 |
| 2020-12-03 | 3,785 | 3,795 | 3,705 | 3,735 | 368,800 | 3,735 |
| 2020-12-02 | 3,815 | 3,830 | 3,760 | 3,785 | 343,700 | 3,785 |
| 2020-12-01 | 3,805 | 3,895 | 3,805 | 3,815 | 317,900 | 3,815 |
| 2020-11-30 | 3,950 | 3,960 | 3,815 | 3,860 | 589,400 | 3,860 |
| 2020-11-27 | 3,855 | 3,970 | 3,850 | 3,940 | 488,400 | 3,940 |
| 2020-11-26 | 3,780 | 3,865 | 3,760 | 3,850 | 345,000 | 3,850 |
| 2020-11-25 | 3,795 | 3,835 | 3,770 | 3,790 | 441,800 | 3,790 |
| 2020-11-24 | 3,675 | 3,790 | 3,670 | 3,770 | 665,100 | 3,770 |
| 2020-11-20 | 3,525 | 3,600 | 3,505 | 3,575 | 360,400 | 3,575 |
| 2020-11-19 | 3,555 | 3,590 | 3,510 | 3,585 | 470,500 | 3,585 |
| 2020-11-18 | 3,620 | 3,660 | 3,585 | 3,600 | 380,900 | 3,600 |
| 2020-11-17 | 3,645 | 3,645 | 3,565 | 3,625 | 378,000 | 3,625 |
| 2020-11-16 | 3,635 | 3,715 | 3,575 | 3,655 | 443,200 | 3,655 |
| 2020-11-13 | 3,625 | 3,645 | 3,560 | 3,600 | 410,500 | 3,600 |
| 2020-11-12 | 3,610 | 3,655 | 3,585 | 3,650 | 514,400 | 3,650 |
| 2020-11-11 | 3,525 | 3,600 | 3,490 | 3,580 | 821,100 | 3,580 |
| 2020-11-10 | 3,625 | 3,665 | 3,465 | 3,520 | 943,100 | 3,520 |
| 2020-11-09 | 3,550 | 3,775 | 3,535 | 3,665 | 1,816,400 | 3,665 |
| 2020-11-06 | 3,165 | 3,225 | 3,105 | 3,215 | 491,900 | 3,215 |
| 2020-11-05 | 3,175 | 3,205 | 3,145 | 3,200 | 443,800 | 3,200 |
| 2020-11-04 | 3,110 | 3,175 | 3,050 | 3,160 | 452,400 | 3,160 |
| 2020-11-02 | 3,100 | 3,145 | 3,060 | 3,075 | 378,900 | 3,075 |
| 2020-10-30 | 3,100 | 3,105 | 3,070 | 3,075 | 389,400 | 3,075 |
| 2020-10-29 | 3,000 | 3,100 | 3,000 | 3,095 | 362,100 | 3,095 |
| 2020-10-28 | 3,050 | 3,070 | 3,005 | 3,045 | 365,000 | 3,045 |
| 2020-10-27 | 3,000 | 3,065 | 2,967 | 3,050 | 561,600 | 3,050 |
| 2020-10-26 | 3,100 | 3,115 | 3,010 | 3,030 | 509,200 | 3,030 |
| 2020-10-23 | 3,185 | 3,195 | 3,115 | 3,140 | 282,500 | 3,140 |
| 2020-10-22 | 3,265 | 3,265 | 3,180 | 3,190 | 340,700 | 3,190 |
| 2020-10-21 | 3,300 | 3,330 | 3,280 | 3,285 | 464,500 | 3,285 |
| 2020-10-20 | 3,335 | 3,375 | 3,300 | 3,325 | 456,300 | 3,325 |
| 2020-10-19 | 3,390 | 3,395 | 3,325 | 3,380 | 318,000 | 3,380 |
| 2020-10-16 | 3,440 | 3,440 | 3,365 | 3,365 | 314,500 | 3,365 |
| 2020-10-15 | 3,465 | 3,495 | 3,445 | 3,470 | 215,800 | 3,470 |
| 2020-10-14 | 3,490 | 3,530 | 3,465 | 3,490 | 366,200 | 3,490 |
| 2020-10-13 | 3,515 | 3,520 | 3,475 | 3,505 | 200,900 | 3,505 |
| 2020-10-12 | 3,530 | 3,540 | 3,450 | 3,490 | 297,600 | 3,490 |
| 2020-10-09 | 3,485 | 3,555 | 3,480 | 3,530 | 674,900 | 3,530 |
| 2020-10-08 | 3,440 | 3,485 | 3,430 | 3,455 | 425,600 | 3,455 |
| 2020-10-07 | 3,405 | 3,440 | 3,390 | 3,420 | 366,300 | 3,420 |
| 2020-10-06 | 3,395 | 3,435 | 3,385 | 3,435 | 402,600 | 3,435 |
| 2020-10-05 | 3,380 | 3,425 | 3,370 | 3,390 | 487,800 | 3,390 |
| 2020-10-02 | 3,340 | 3,390 | 3,310 | 3,325 | 595,100 | 3,325 |
| 2020-09-30 | 3,340 | 3,360 | 3,300 | 3,300 | 410,900 | 3,300 |
| 2020-09-29 | 3,375 | 3,375 | 3,300 | 3,360 | 434,900 | 3,360 |
| 2020-09-28 | 3,340 | 3,370 | 3,290 | 3,340 | 408,400 | 3,340 |
| 2020-09-25 | 3,325 | 3,325 | 3,255 | 3,290 | 508,800 | 3,290 |
| 2020-09-24 | 3,310 | 3,370 | 3,300 | 3,325 | 378,700 | 3,325 |
| 2020-09-23 | 3,290 | 3,380 | 3,290 | 3,355 | 411,500 | 3,355 |
| 2020-09-18 | 3,230 | 3,305 | 3,220 | 3,290 | 494,500 | 3,290 |
| 2020-09-17 | 3,165 | 3,235 | 3,145 | 3,220 | 365,300 | 3,220 |
| 2020-09-16 | 3,145 | 3,210 | 3,140 | 3,175 | 400,300 | 3,175 |
| 2020-09-15 | 3,100 | 3,180 | 3,085 | 3,140 | 528,300 | 3,140 |
| 2020-09-14 | 3,070 | 3,080 | 3,045 | 3,075 | 330,500 | 3,075 |
| 2020-09-11 | 3,090 | 3,095 | 3,040 | 3,075 | 408,700 | 3,075 |
| 2020-09-10 | 3,060 | 3,095 | 3,040 | 3,050 | 330,500 | 3,050 |
| 2020-09-09 | 2,957 | 3,030 | 2,952 | 3,015 | 483,300 | 3,015 |
| 2020-09-08 | 2,994 | 3,005 | 2,950 | 3,005 | 347,200 | 3,005 |
| 2020-09-07 | 3,010 | 3,035 | 2,945 | 2,945 | 400,000 | 2,945 |
| 2020-09-04 | 2,961 | 3,015 | 2,961 | 2,996 | 471,000 | 2,996 |
| 2020-09-03 | 3,065 | 3,090 | 3,030 | 3,030 | 370,900 | 3,030 |
| 2020-09-02 | 3,050 | 3,050 | 3,015 | 3,045 | 341,200 | 3,045 |
| 2020-09-01 | 3,025 | 3,055 | 2,961 | 3,045 | 467,400 | 3,045 |
| 2020-08-31 | 3,030 | 3,065 | 3,015 | 3,040 | 376,300 | 3,040 |
| 2020-08-28 | 3,030 | 3,045 | 2,932 | 2,985 | 449,800 | 2,985 |
| 2020-08-27 | 3,045 | 3,060 | 3,015 | 3,030 | 279,800 | 3,030 |
| 2020-08-26 | 3,110 | 3,115 | 3,050 | 3,070 | 220,500 | 3,070 |
| 2020-08-25 | 3,090 | 3,115 | 3,065 | 3,090 | 263,400 | 3,090 |
| 2020-08-24 | 3,065 | 3,080 | 3,030 | 3,080 | 227,800 | 3,080 |
| 2020-08-21 | 3,090 | 3,095 | 3,050 | 3,050 | 279,400 | 3,050 |
| 2020-08-20 | 3,080 | 3,085 | 3,015 | 3,060 | 384,200 | 3,060 |
| 2020-08-19 | 3,050 | 3,095 | 3,030 | 3,085 | 557,500 | 3,085 |
| 2020-08-18 | 3,120 | 3,135 | 3,040 | 3,045 | 346,200 | 3,045 |
| 2020-08-17 | 3,100 | 3,125 | 3,060 | 3,085 | 392,200 | 3,085 |
| 2020-08-14 | 3,145 | 3,195 | 3,135 | 3,150 | 610,300 | 3,150 |
| 2020-08-13 | 3,070 | 3,150 | 3,045 | 3,115 | 879,000 | 3,115 |
| 2020-08-12 | 2,979 | 3,070 | 2,948 | 3,035 | 1,157,000 | 3,035 |
| 2020-08-11 | 2,879 | 2,927 | 2,810 | 2,898 | 1,190,800 | 2,898 |
| 2020-08-07 | 2,940 | 2,989 | 2,785 | 2,879 | 2,744,400 | 2,879 |
| 2020-08-06 | 3,300 | 3,370 | 3,280 | 3,360 | 427,200 | 3,360 |
| 2020-08-05 | 3,280 | 3,315 | 3,255 | 3,305 | 369,600 | 3,305 |
| 2020-08-04 | 3,315 | 3,370 | 3,310 | 3,315 | 331,200 | 3,315 |
| 2020-08-03 | 3,240 | 3,290 | 3,225 | 3,265 | 328,200 | 3,265 |
| 2020-07-31 | 3,300 | 3,315 | 3,195 | 3,195 | 285,700 | 3,195 |
| 2020-07-30 | 3,330 | 3,365 | 3,290 | 3,295 | 262,200 | 3,295 |
| 2020-07-29 | 3,315 | 3,320 | 3,275 | 3,295 | 331,800 | 3,295 |
| 2020-07-28 | 3,370 | 3,405 | 3,330 | 3,350 | 266,500 | 3,350 |
| 2020-07-27 | 3,305 | 3,385 | 3,280 | 3,355 | 230,100 | 3,355 |
| 2020-07-22 | 3,385 | 3,390 | 3,330 | 3,350 | 215,200 | 3,350 |
| 2020-07-21 | 3,395 | 3,440 | 3,385 | 3,415 | 396,900 | 3,415 |
| 2020-07-20 | 3,280 | 3,370 | 3,280 | 3,355 | 468,400 | 3,355 |
| 2020-07-17 | 3,195 | 3,255 | 3,175 | 3,240 | 428,200 | 3,240 |
| 2020-07-16 | 3,245 | 3,250 | 3,185 | 3,195 | 346,100 | 3,195 |
| 2020-07-15 | 3,265 | 3,265 | 3,195 | 3,240 | 478,500 | 3,240 |
| 2020-07-14 | 3,280 | 3,310 | 3,225 | 3,265 | 289,900 | 3,265 |
| 2020-07-13 | 3,305 | 3,305 | 3,230 | 3,280 | 252,100 | 3,280 |
| 2020-07-10 | 3,325 | 3,335 | 3,255 | 3,255 | 242,300 | 3,255 |
| 2020-07-09 | 3,320 | 3,365 | 3,300 | 3,325 | 323,000 | 3,325 |
| 2020-07-08 | 3,340 | 3,355 | 3,315 | 3,320 | 291,000 | 3,320 |
| 2020-07-07 | 3,295 | 3,345 | 3,280 | 3,330 | 480,600 | 3,330 |
| 2020-07-06 | 3,290 | 3,350 | 3,290 | 3,330 | 239,800 | 3,330 |
| 2020-07-03 | 3,235 | 3,310 | 3,235 | 3,300 | 222,400 | 3,300 |
| 2020-07-02 | 3,325 | 3,330 | 3,235 | 3,260 | 406,300 | 3,260 |
| 2020-07-01 | 3,335 | 3,370 | 3,275 | 3,280 | 290,600 | 3,280 |
| 2020-06-30 | 3,400 | 3,400 | 3,325 | 3,365 | 390,400 | 3,365 |
| 2020-06-29 | 3,390 | 3,410 | 3,320 | 3,330 | 387,000 | 3,330 |
| 2020-06-26 | 3,410 | 3,485 | 3,375 | 3,460 | 331,300 | 3,460 |
| 2020-06-25 | 3,380 | 3,440 | 3,355 | 3,395 | 510,200 | 3,395 |
| 2020-06-24 | 3,425 | 3,445 | 3,380 | 3,390 | 280,300 | 3,390 |
| 2020-06-23 | 3,400 | 3,440 | 3,345 | 3,425 | 271,700 | 3,425 |
| 2020-06-22 | 3,385 | 3,395 | 3,340 | 3,390 | 190,500 | 3,390 |
| 2020-06-19 | 3,335 | 3,430 | 3,285 | 3,420 | 736,300 | 3,420 |
| 2020-06-18 | 3,345 | 3,380 | 3,320 | 3,360 | 310,400 | 3,360 |
| 2020-06-17 | 3,255 | 3,350 | 3,255 | 3,330 | 440,300 | 3,330 |
| 2020-06-16 | 3,210 | 3,260 | 3,165 | 3,245 | 461,200 | 3,245 |
| 2020-06-15 | 3,270 | 3,275 | 3,145 | 3,150 | 612,300 | 3,150 |
| 2020-06-12 | 3,290 | 3,340 | 3,235 | 3,310 | 405,200 | 3,310 |
| 2020-06-11 | 3,370 | 3,420 | 3,330 | 3,355 | 436,200 | 3,355 |
| 2020-06-10 | 3,325 | 3,400 | 3,320 | 3,385 | 460,200 | 3,385 |
| 2020-06-09 | 3,320 | 3,345 | 3,290 | 3,325 | 387,000 | 3,325 |
| 2020-06-08 | 3,360 | 3,365 | 3,240 | 3,315 | 461,900 | 3,315 |
| 2020-06-05 | 3,360 | 3,365 | 3,300 | 3,360 | 336,900 | 3,360 |
| 2020-06-04 | 3,400 | 3,410 | 3,360 | 3,405 | 383,100 | 3,405 |
| 2020-06-03 | 3,410 | 3,445 | 3,345 | 3,375 | 434,800 | 3,375 |
| 2020-06-02 | 3,380 | 3,385 | 3,330 | 3,370 | 378,200 | 3,370 |
| 2020-06-01 | 3,350 | 3,385 | 3,330 | 3,360 | 418,600 | 3,360 |
| 2020-05-29 | 3,175 | 3,330 | 3,160 | 3,330 | 622,400 | 3,330 |
| 2020-05-28 | 3,145 | 3,185 | 3,115 | 3,170 | 626,300 | 3,170 |
| 2020-05-27 | 3,210 | 3,235 | 3,150 | 3,160 | 870,900 | 3,160 |
| 2020-05-26 | 3,340 | 3,345 | 3,260 | 3,305 | 484,000 | 3,305 |
| 2020-05-25 | 3,370 | 3,370 | 3,285 | 3,310 | 289,500 | 3,310 |
| 2020-05-22 | 3,350 | 3,385 | 3,325 | 3,335 | 370,000 | 3,335 |
| 2020-05-21 | 3,415 | 3,455 | 3,330 | 3,350 | 593,300 | 3,350 |
| 2020-05-20 | 3,280 | 3,390 | 3,255 | 3,370 | 654,100 | 3,370 |
| 2020-05-19 | 3,200 | 3,325 | 3,165 | 3,295 | 1,442,100 | 3,295 |
| 2020-05-18 | 3,230 | 3,315 | 3,200 | 3,300 | 797,500 | 3,300 |
| 2020-05-15 | 3,170 | 3,250 | 3,125 | 3,210 | 534,900 | 3,210 |
| 2020-05-14 | 3,220 | 3,250 | 3,140 | 3,170 | 544,900 | 3,170 |
| 2020-05-13 | 3,120 | 3,255 | 3,080 | 3,230 | 478,100 | 3,230 |
| 2020-05-12 | 3,170 | 3,210 | 3,145 | 3,185 | 278,500 | 3,185 |
| 2020-05-11 | 3,175 | 3,195 | 3,125 | 3,165 | 301,600 | 3,165 |
| 2020-05-08 | 3,130 | 3,150 | 3,095 | 3,125 | 290,200 | 3,125 |
| 2020-05-07 | 3,070 | 3,125 | 3,020 | 3,095 | 383,700 | 3,095 |
| 2020-05-01 | 3,085 | 3,110 | 3,030 | 3,070 | 397,800 | 3,070 |
| 2020-04-30 | 3,225 | 3,225 | 3,135 | 3,145 | 475,100 | 3,145 |
| 2020-04-28 | 3,060 | 3,145 | 3,020 | 3,125 | 454,700 | 3,125 |
| 2020-04-27 | 3,045 | 3,090 | 3,025 | 3,040 | 402,900 | 3,040 |
| 2020-04-24 | 2,899 | 2,991 | 2,865 | 2,985 | 345,600 | 2,985 |
| 2020-04-23 | 2,920 | 2,938 | 2,881 | 2,912 | 337,200 | 2,912 |
| 2020-04-22 | 2,900 | 2,951 | 2,840 | 2,895 | 405,400 | 2,895 |
| 2020-04-21 | 3,020 | 3,040 | 2,922 | 2,931 | 372,700 | 2,931 |
| 2020-04-20 | 3,010 | 3,065 | 2,985 | 3,045 | 309,100 | 3,045 |
| 2020-04-17 | 3,060 | 3,075 | 3,005 | 3,050 | 414,400 | 3,050 |
| 2020-04-16 | 2,961 | 3,045 | 2,943 | 3,015 | 362,700 | 3,015 |
| 2020-04-15 | 2,946 | 3,020 | 2,902 | 2,982 | 388,500 | 2,982 |
| 2020-04-14 | 2,900 | 2,955 | 2,873 | 2,953 | 378,000 | 2,953 |
| 2020-04-13 | 2,920 | 2,956 | 2,902 | 2,922 | 226,800 | 2,922 |
| 2020-04-10 | 2,930 | 2,930 | 2,852 | 2,920 | 287,200 | 2,920 |
| 2020-04-09 | 2,900 | 2,943 | 2,878 | 2,916 | 435,400 | 2,916 |
| 2020-04-08 | 2,877 | 2,936 | 2,807 | 2,904 | 458,000 | 2,904 |
| 2020-04-07 | 2,919 | 2,966 | 2,856 | 2,927 | 481,200 | 2,927 |
| 2020-04-06 | 2,708 | 2,843 | 2,706 | 2,827 | 378,000 | 2,827 |
| 2020-04-03 | 2,790 | 2,876 | 2,735 | 2,738 | 510,400 | 2,738 |
| 2020-04-02 | 2,700 | 2,824 | 2,683 | 2,787 | 338,000 | 2,787 |
| 2020-04-01 | 2,850 | 2,864 | 2,715 | 2,732 | 550,700 | 2,732 |
| 2020-03-31 | 2,995 | 3,095 | 2,891 | 2,893 | 806,700 | 2,893 |
| 2020-03-30 | 2,860 | 2,943 | 2,817 | 2,910 | 548,700 | 2,910 |
| 2020-03-27 | 2,830 | 2,906 | 2,816 | 2,906 | 619,500 | 2,906 |
| 2020-03-26 | 2,710 | 2,769 | 2,632 | 2,661 | 577,800 | 2,661 |
| 2020-03-25 | 2,695 | 2,785 | 2,622 | 2,776 | 623,600 | 2,776 |
| 2020-03-24 | 2,428 | 2,591 | 2,425 | 2,495 | 819,600 | 2,495 |
| 2020-03-23 | 2,164 | 2,436 | 2,143 | 2,414 | 972,200 | 2,414 |
| 2020-03-19 | 2,542 | 2,542 | 2,200 | 2,200 | 949,700 | 2,200 |
| 2020-03-18 | 2,565 | 2,600 | 2,417 | 2,472 | 1,124,400 | 2,472 |
| 2020-03-17 | 2,415 | 2,594 | 2,415 | 2,546 | 898,900 | 2,546 |
| 2020-03-16 | 2,620 | 2,680 | 2,536 | 2,544 | 666,100 | 2,544 |
| 2020-03-13 | 2,592 | 2,676 | 2,427 | 2,619 | 842,200 | 2,619 |
| 2020-03-12 | 2,937 | 2,939 | 2,779 | 2,787 | 854,800 | 2,787 |
| 2020-03-11 | 3,040 | 3,085 | 2,997 | 3,000 | 801,800 | 3,000 |
| 2020-03-10 | 3,030 | 3,125 | 2,941 | 3,110 | 826,900 | 3,110 |
| 2020-03-09 | 3,150 | 3,190 | 3,095 | 3,130 | 723,000 | 3,130 |
| 2020-03-06 | 3,310 | 3,330 | 3,265 | 3,295 | 442,700 | 3,295 |
| 2020-03-05 | 3,405 | 3,415 | 3,350 | 3,380 | 379,300 | 3,380 |
| 2020-03-04 | 3,300 | 3,390 | 3,280 | 3,325 | 428,800 | 3,325 |
| 2020-03-03 | 3,410 | 3,430 | 3,320 | 3,345 | 627,200 | 3,345 |
| 2020-03-02 | 3,215 | 3,395 | 3,205 | 3,345 | 591,300 | 3,345 |
| 2020-02-28 | 3,355 | 3,355 | 3,240 | 3,255 | 699,600 | 3,255 |
| 2020-02-27 | 3,560 | 3,560 | 3,430 | 3,460 | 505,900 | 3,460 |
| 2020-02-26 | 3,580 | 3,620 | 3,525 | 3,585 | 578,300 | 3,585 |
| 2020-02-25 | 3,610 | 3,700 | 3,585 | 3,660 | 542,000 | 3,660 |
| 2020-02-21 | 3,725 | 3,770 | 3,710 | 3,750 | 275,900 | 3,750 |
| 2020-02-20 | 3,815 | 3,820 | 3,735 | 3,750 | 366,500 | 3,750 |
| 2020-02-19 | 3,690 | 3,740 | 3,690 | 3,725 | 353,500 | 3,725 |
| 2020-02-18 | 3,685 | 3,685 | 3,625 | 3,660 | 240,300 | 3,660 |
| 2020-02-17 | 3,690 | 3,715 | 3,620 | 3,670 | 271,400 | 3,670 |
| 2020-02-14 | 3,740 | 3,750 | 3,680 | 3,710 | 404,400 | 3,710 |
| 2020-02-13 | 3,750 | 3,780 | 3,730 | 3,770 | 290,700 | 3,770 |
| 2020-02-12 | 3,810 | 3,860 | 3,790 | 3,810 | 521,700 | 3,810 |
| 2020-02-10 | 3,820 | 3,885 | 3,805 | 3,830 | 408,700 | 3,830 |
| 2020-02-07 | 3,865 | 3,935 | 3,800 | 3,820 | 587,600 | 3,820 |
| 2020-02-06 | 3,770 | 3,845 | 3,700 | 3,840 | 869,600 | 3,840 |
| 2020-02-05 | 3,600 | 3,830 | 3,580 | 3,810 | 2,293,500 | 3,810 |
| 2020-02-04 | 3,335 | 3,405 | 3,305 | 3,395 | 555,400 | 3,395 |
| 2020-02-03 | 3,260 | 3,340 | 3,255 | 3,325 | 439,000 | 3,325 |
| 2020-01-31 | 3,315 | 3,375 | 3,305 | 3,360 | 468,700 | 3,360 |
| 2020-01-30 | 3,320 | 3,325 | 3,240 | 3,265 | 400,500 | 3,265 |
| 2020-01-29 | 3,355 | 3,370 | 3,325 | 3,340 | 340,100 | 3,340 |
| 2020-01-28 | 3,345 | 3,390 | 3,330 | 3,340 | 323,300 | 3,340 |
| 2020-01-27 | 3,350 | 3,395 | 3,325 | 3,355 | 363,500 | 3,355 |
| 2020-01-24 | 3,490 | 3,490 | 3,400 | 3,410 | 306,100 | 3,410 |
| 2020-01-23 | 3,500 | 3,505 | 3,440 | 3,460 | 334,600 | 3,460 |
| 2020-01-22 | 3,560 | 3,575 | 3,500 | 3,505 | 368,200 | 3,505 |
| 2020-01-21 | 3,555 | 3,555 | 3,500 | 3,545 | 213,100 | 3,545 |
| 2020-01-20 | 3,530 | 3,560 | 3,515 | 3,550 | 287,800 | 3,550 |
| 2020-01-17 | 3,570 | 3,645 | 3,525 | 3,555 | 418,600 | 3,555 |
| 2020-01-16 | 3,530 | 3,565 | 3,500 | 3,535 | 348,200 | 3,535 |
| 2020-01-15 | 3,500 | 3,530 | 3,480 | 3,485 | 330,300 | 3,485 |
| 2020-01-14 | 3,525 | 3,530 | 3,455 | 3,500 | 348,700 | 3,500 |
| 2020-01-10 | 3,485 | 3,560 | 3,470 | 3,545 | 353,800 | 3,545 |
| 2020-01-09 | 3,490 | 3,510 | 3,465 | 3,505 | 327,200 | 3,505 |
| 2020-01-08 | 3,405 | 3,430 | 3,335 | 3,405 | 336,700 | 3,405 |
| 2020-01-07 | 3,350 | 3,465 | 3,335 | 3,445 | 328,500 | 3,445 |
| 2020-01-06 | 3,410 | 3,460 | 3,400 | 3,405 | 294,400 | 3,405 |
分割・併合履歴 ： なし
