9661 (株)歌舞伎座 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 | 4,800 | 4,815 | 4,780 | 4,815 | 1,500 | 4,815 |
| 2020-12-29 | 4,750 | 4,795 | 4,750 | 4,795 | 200 | 4,795 |
| 2020-12-28 | 4,730 | 4,800 | 4,720 | 4,770 | 5,100 | 4,770 |
| 2020-12-25 | 4,750 | 4,755 | 4,715 | 4,740 | 1,700 | 4,740 |
| 2020-12-24 | 4,720 | 4,780 | 4,720 | 4,750 | 2,600 | 4,750 |
| 2020-12-23 | 4,705 | 4,785 | 4,705 | 4,785 | 3,500 | 4,785 |
| 2020-12-22 | 4,770 | 4,800 | 4,750 | 4,800 | 3,300 | 4,800 |
| 2020-12-21 | 4,785 | 4,785 | 4,750 | 4,770 | 1,100 | 4,770 |
| 2020-12-18 | 4,810 | 4,810 | 4,760 | 4,800 | 3,500 | 4,800 |
| 2020-12-17 | 4,750 | 4,800 | 4,740 | 4,800 | 2,700 | 4,800 |
| 2020-12-16 | 4,755 | 4,785 | 4,730 | 4,785 | 2,000 | 4,785 |
| 2020-12-15 | 4,790 | 4,790 | 4,700 | 4,760 | 3,900 | 4,760 |
| 2020-12-14 | 4,765 | 4,795 | 4,755 | 4,790 | 1,700 | 4,790 |
| 2020-12-11 | 4,810 | 4,810 | 4,750 | 4,765 | 4,600 | 4,765 |
| 2020-12-10 | 4,780 | 4,805 | 4,780 | 4,805 | 1,900 | 4,805 |
| 2020-12-09 | 4,750 | 4,775 | 4,730 | 4,775 | 1,700 | 4,775 |
| 2020-12-08 | 4,710 | 4,745 | 4,710 | 4,740 | 2,300 | 4,740 |
| 2020-12-07 | 4,745 | 4,770 | 4,720 | 4,770 | 1,200 | 4,770 |
| 2020-12-04 | 4,745 | 4,780 | 4,725 | 4,775 | 2,000 | 4,775 |
| 2020-12-03 | 4,720 | 4,765 | 4,710 | 4,745 | 4,100 | 4,745 |
| 2020-12-02 | 4,790 | 4,790 | 4,760 | 4,790 | 1,200 | 4,790 |
| 2020-12-01 | 4,795 | 4,795 | 4,755 | 4,790 | 2,000 | 4,790 |
| 2020-11-30 | 4,760 | 4,820 | 4,760 | 4,795 | 2,600 | 4,795 |
| 2020-11-27 | 4,810 | 4,810 | 4,710 | 4,800 | 3,100 | 4,800 |
| 2020-11-26 | 4,845 | 4,845 | 4,750 | 4,800 | 2,000 | 4,800 |
| 2020-11-25 | 4,830 | 4,850 | 4,830 | 4,850 | 1,300 | 4,850 |
| 2020-11-24 | 4,800 | 4,840 | 4,800 | 4,830 | 1,000 | 4,830 |
| 2020-11-20 | 4,810 | 4,850 | 4,790 | 4,850 | 4,200 | 4,850 |
| 2020-11-19 | 4,750 | 4,790 | 4,750 | 4,790 | 1,500 | 4,790 |
| 2020-11-18 | 4,670 | 4,775 | 4,630 | 4,725 | 5,400 | 4,725 |
| 2020-11-17 | 4,715 | 4,720 | 4,670 | 4,670 | 1,000 | 4,670 |
| 2020-11-16 | 4,745 | 4,790 | 4,645 | 4,645 | 3,700 | 4,645 |
| 2020-11-13 | 4,725 | 4,745 | 4,700 | 4,745 | 2,600 | 4,745 |
| 2020-11-12 | 4,730 | 4,815 | 4,730 | 4,760 | 800 | 4,760 |
| 2020-11-11 | 4,820 | 4,820 | 4,730 | 4,730 | 1,200 | 4,730 |
| 2020-11-10 | 4,830 | 4,830 | 4,705 | 4,760 | 2,900 | 4,760 |
| 2020-11-09 | 4,740 | 4,890 | 4,740 | 4,830 | 5,900 | 4,830 |
| 2020-11-06 | 4,740 | 4,835 | 4,735 | 4,740 | 1,800 | 4,740 |
| 2020-11-05 | 4,700 | 4,850 | 4,700 | 4,735 | 4,200 | 4,735 |
| 2020-11-04 | 4,600 | 4,715 | 4,550 | 4,680 | 3,900 | 4,680 |
| 2020-11-02 | 4,500 | 4,600 | 4,450 | 4,590 | 5,800 | 4,590 |
| 2020-10-30 | 4,390 | 4,470 | 4,360 | 4,370 | 5,500 | 4,370 |
| 2020-10-29 | 4,300 | 4,460 | 4,265 | 4,445 | 9,300 | 4,445 |
| 2020-10-28 | 4,330 | 4,350 | 4,300 | 4,325 | 10,600 | 4,325 |
| 2020-10-27 | 4,500 | 4,500 | 4,365 | 4,365 | 14,800 | 4,365 |
| 2020-10-26 | 4,520 | 4,590 | 4,500 | 4,505 | 6,700 | 4,505 |
| 2020-10-23 | 4,605 | 4,625 | 4,525 | 4,525 | 9,000 | 4,525 |
| 2020-10-22 | 4,630 | 4,660 | 4,520 | 4,615 | 6,500 | 4,615 |
| 2020-10-21 | 4,730 | 4,735 | 4,505 | 4,630 | 8,900 | 4,630 |
| 2020-10-20 | 4,800 | 4,800 | 4,495 | 4,705 | 18,200 | 4,705 |
| 2020-10-19 | 4,950 | 4,950 | 4,825 | 4,845 | 8,800 | 4,845 |
| 2020-10-16 | 4,950 | 4,980 | 4,920 | 4,955 | 8,300 | 4,955 |
| 2020-10-15 | 4,960 | 5,030 | 4,960 | 4,970 | 1,800 | 4,970 |
| 2020-10-14 | 5,030 | 5,030 | 4,995 | 4,995 | 600 | 4,995 |
| 2020-10-13 | 5,000 | 5,030 | 4,950 | 5,010 | 5,600 | 5,010 |
| 2020-10-12 | 4,975 | 4,995 | 4,975 | 4,995 | 1,600 | 4,995 |
| 2020-10-09 | 4,970 | 4,970 | 4,950 | 4,965 | 2,300 | 4,965 |
| 2020-10-08 | 4,955 | 4,990 | 4,955 | 4,960 | 2,800 | 4,960 |
| 2020-10-07 | 4,990 | 4,990 | 4,980 | 4,990 | 1,400 | 4,990 |
| 2020-10-06 | 4,990 | 5,000 | 4,985 | 5,000 | 900 | 5,000 |
| 2020-10-05 | 5,000 | 5,020 | 5,000 | 5,000 | 2,100 | 5,000 |
| 2020-10-02 | 5,030 | 5,030 | 5,000 | 5,000 | 900 | 5,000 |
| 2020-09-30 | 5,000 | 5,040 | 4,950 | 5,030 | 6,000 | 5,030 |
| 2020-09-29 | 5,010 | 5,040 | 5,010 | 5,020 | 2,000 | 5,020 |
| 2020-09-28 | 5,010 | 5,040 | 5,000 | 5,040 | 1,400 | 5,040 |
| 2020-09-25 | 5,000 | 5,030 | 5,000 | 5,010 | 2,000 | 5,010 |
| 2020-09-24 | 5,020 | 5,060 | 5,020 | 5,060 | 1,500 | 5,060 |
| 2020-09-23 | 5,040 | 5,040 | 4,995 | 5,010 | 3,000 | 5,010 |
| 2020-09-18 | 5,030 | 5,030 | 4,900 | 5,010 | 8,000 | 5,010 |
| 2020-09-17 | 5,050 | 5,080 | 5,000 | 5,020 | 9,500 | 5,020 |
| 2020-09-16 | 5,080 | 5,100 | 5,070 | 5,070 | 1,100 | 5,070 |
| 2020-09-15 | 5,140 | 5,140 | 5,030 | 5,040 | 3,000 | 5,040 |
| 2020-09-14 | 5,130 | 5,130 | 5,040 | 5,110 | 2,700 | 5,110 |
| 2020-09-11 | 5,040 | 5,070 | 5,020 | 5,040 | 3,300 | 5,040 |
| 2020-09-10 | 5,100 | 5,100 | 5,030 | 5,080 | 4,200 | 5,080 |
| 2020-09-09 | 5,050 | 5,100 | 5,030 | 5,100 | 3,400 | 5,100 |
| 2020-09-08 | 5,070 | 5,140 | 5,030 | 5,070 | 4,000 | 5,070 |
| 2020-09-07 | 5,200 | 5,200 | 4,990 | 5,070 | 5,500 | 5,070 |
| 2020-09-04 | 5,220 | 5,220 | 5,180 | 5,200 | 1,700 | 5,200 |
| 2020-09-03 | - | - | - | 5,260 | - | 5,260 |
| 2020-09-02 | 5,220 | 5,270 | 5,210 | 5,260 | 1,000 | 5,260 |
| 2020-09-01 | 5,230 | 5,230 | 5,200 | 5,220 | 1,900 | 5,220 |
| 2020-08-31 | 5,190 | 5,260 | 5,190 | 5,230 | 2,200 | 5,230 |
| 2020-08-28 | 5,180 | 5,300 | 5,120 | 5,250 | 2,200 | 5,250 |
| 2020-08-27 | 5,280 | 5,300 | 5,250 | 5,290 | 3,200 | 5,290 |
| 2020-08-26 | 5,320 | 5,350 | 5,300 | 5,330 | 2,600 | 5,330 |
| 2020-08-25 | 5,320 | 5,320 | 5,320 | 5,320 | 800 | 5,320 |
| 2020-08-24 | 5,270 | 5,300 | 5,270 | 5,290 | 1,500 | 5,290 |
| 2020-08-21 | - | - | - | 5,270 | - | 5,270 |
| 2020-08-20 | 5,300 | 5,300 | 5,250 | 5,270 | 2,900 | 5,270 |
| 2020-08-19 | 5,310 | 5,360 | 5,280 | 5,280 | 1,900 | 5,280 |
| 2020-08-18 | 5,280 | 5,300 | 5,280 | 5,300 | 1,000 | 5,300 |
| 2020-08-17 | 5,250 | 5,290 | 5,250 | 5,280 | 2,000 | 5,280 |
| 2020-08-14 | 5,260 | 5,280 | 5,260 | 5,280 | 900 | 5,280 |
| 2020-08-13 | 5,210 | 5,240 | 5,210 | 5,240 | 1,900 | 5,240 |
| 2020-08-12 | 5,230 | 5,280 | 5,220 | 5,280 | 4,800 | 5,280 |
| 2020-08-11 | 5,220 | 5,270 | 5,220 | 5,270 | 700 | 5,270 |
| 2020-08-07 | 5,200 | 5,230 | 5,200 | 5,230 | 700 | 5,230 |
| 2020-08-06 | 5,200 | 5,280 | 5,200 | 5,210 | 3,300 | 5,210 |
| 2020-08-05 | 5,220 | 5,250 | 5,220 | 5,220 | 400 | 5,220 |
| 2020-08-04 | 5,200 | 5,240 | 5,200 | 5,220 | 1,500 | 5,220 |
| 2020-08-03 | 5,210 | 5,210 | 5,200 | 5,200 | 600 | 5,200 |
| 2020-07-31 | 5,210 | 5,230 | 5,190 | 5,190 | 4,100 | 5,190 |
| 2020-07-30 | 5,270 | 5,270 | 5,260 | 5,260 | 600 | 5,260 |
| 2020-07-29 | 5,270 | 5,300 | 5,270 | 5,300 | 500 | 5,300 |
| 2020-07-28 | 5,330 | 5,330 | 5,230 | 5,270 | 2,700 | 5,270 |
| 2020-07-27 | 5,320 | 5,370 | 5,320 | 5,370 | 1,500 | 5,370 |
| 2020-07-22 | 5,360 | 5,370 | 5,340 | 5,370 | 1,100 | 5,370 |
| 2020-07-21 | 5,280 | 5,360 | 5,280 | 5,360 | 2,800 | 5,360 |
| 2020-07-20 | 5,260 | 5,280 | 5,250 | 5,280 | 500 | 5,280 |
| 2020-07-17 | 5,250 | 5,260 | 5,250 | 5,260 | 300 | 5,260 |
| 2020-07-16 | 5,220 | 5,220 | 5,220 | 5,220 | 300 | 5,220 |
| 2020-07-15 | 5,200 | 5,250 | 5,200 | 5,240 | 3,200 | 5,240 |
| 2020-07-14 | 5,220 | 5,250 | 5,220 | 5,250 | 300 | 5,250 |
| 2020-07-13 | 5,230 | 5,280 | 5,230 | 5,280 | 500 | 5,280 |
| 2020-07-10 | 5,260 | 5,300 | 5,210 | 5,210 | 2,600 | 5,210 |
| 2020-07-09 | 5,210 | 5,240 | 5,210 | 5,240 | 2,200 | 5,240 |
| 2020-07-08 | 5,220 | 5,260 | 5,210 | 5,230 | 1,400 | 5,230 |
| 2020-07-07 | 5,220 | 5,270 | 5,220 | 5,270 | 1,300 | 5,270 |
| 2020-07-06 | 5,310 | 5,330 | 5,220 | 5,220 | 6,700 | 5,220 |
| 2020-07-03 | 5,350 | 5,380 | 5,340 | 5,350 | 2,200 | 5,350 |
| 2020-07-02 | 5,400 | 5,400 | 5,360 | 5,380 | 900 | 5,380 |
| 2020-07-01 | 5,390 | 5,400 | 5,390 | 5,400 | 300 | 5,400 |
| 2020-06-30 | 5,390 | 5,390 | 5,390 | 5,390 | 300 | 5,390 |
| 2020-06-29 | 5,400 | 5,400 | 5,380 | 5,380 | 400 | 5,380 |
| 2020-06-26 | 5,380 | 5,410 | 5,380 | 5,410 | 400 | 5,410 |
| 2020-06-25 | 5,360 | 5,380 | 5,360 | 5,380 | 700 | 5,380 |
| 2020-06-24 | 5,380 | 5,400 | 5,360 | 5,360 | 2,500 | 5,360 |
| 2020-06-23 | 5,390 | 5,390 | 5,330 | 5,380 | 1,800 | 5,380 |
| 2020-06-22 | 5,440 | 5,460 | 5,380 | 5,390 | 2,400 | 5,390 |
| 2020-06-19 | 5,440 | 5,460 | 5,370 | 5,440 | 5,800 | 5,440 |
| 2020-06-18 | 5,440 | 5,460 | 5,440 | 5,460 | 300 | 5,460 |
| 2020-06-17 | 5,440 | 5,480 | 5,430 | 5,440 | 2,500 | 5,440 |
| 2020-06-16 | 5,420 | 5,440 | 5,420 | 5,430 | 1,700 | 5,430 |
| 2020-06-15 | 5,420 | 5,440 | 5,420 | 5,440 | 200 | 5,440 |
| 2020-06-12 | 5,410 | 5,450 | 5,410 | 5,450 | 1,200 | 5,450 |
| 2020-06-11 | 5,410 | 5,450 | 5,410 | 5,450 | 700 | 5,450 |
| 2020-06-10 | 5,450 | 5,450 | 5,440 | 5,440 | 500 | 5,440 |
| 2020-06-09 | 5,450 | 5,450 | 5,390 | 5,430 | 2,000 | 5,430 |
| 2020-06-08 | 5,400 | 5,420 | 5,390 | 5,400 | 500 | 5,400 |
| 2020-06-05 | 5,380 | 5,380 | 5,380 | 5,380 | 500 | 5,380 |
| 2020-06-04 | 5,390 | 5,390 | 5,380 | 5,380 | 300 | 5,380 |
| 2020-06-03 | 5,400 | 5,400 | 5,380 | 5,390 | 600 | 5,390 |
| 2020-06-02 | 5,390 | 5,420 | 5,390 | 5,420 | 1,600 | 5,420 |
| 2020-06-01 | 5,350 | 5,380 | 5,340 | 5,380 | 1,400 | 5,380 |
| 2020-05-29 | 5,380 | 5,430 | 5,360 | 5,430 | 1,500 | 5,430 |
| 2020-05-28 | 5,450 | 5,450 | 5,400 | 5,430 | 1,900 | 5,430 |
| 2020-05-27 | 5,550 | 5,550 | 5,340 | 5,470 | 6,200 | 5,470 |
| 2020-05-26 | 5,390 | 5,540 | 5,320 | 5,430 | 5,500 | 5,430 |
| 2020-05-25 | 5,390 | 5,390 | 5,390 | 5,390 | 2,300 | 5,390 |
| 2020-05-22 | 5,300 | 5,360 | 5,300 | 5,350 | 1,500 | 5,350 |
| 2020-05-21 | 5,280 | 5,300 | 5,280 | 5,300 | 700 | 5,300 |
| 2020-05-20 | 5,300 | 5,300 | 5,280 | 5,300 | 2,200 | 5,300 |
| 2020-05-19 | 5,240 | 5,280 | 5,240 | 5,280 | 500 | 5,280 |
| 2020-05-18 | - | - | - | 5,280 | - | 5,280 |
| 2020-05-15 | 5,200 | 5,280 | 5,190 | 5,280 | 3,600 | 5,280 |
| 2020-05-14 | 5,250 | 5,250 | 5,200 | 5,240 | 600 | 5,240 |
| 2020-05-13 | 5,220 | 5,250 | 5,190 | 5,250 | 1,500 | 5,250 |
| 2020-05-12 | 5,240 | 5,250 | 5,240 | 5,250 | 200 | 5,250 |
| 2020-05-11 | 5,180 | 5,240 | 5,180 | 5,220 | 4,700 | 5,220 |
| 2020-05-08 | 5,150 | 5,180 | 5,150 | 5,180 | 1,400 | 5,180 |
| 2020-05-07 | 5,150 | 5,200 | 5,150 | 5,180 | 5,100 | 5,180 |
| 2020-05-01 | - | - | - | 5,250 | - | 5,250 |
| 2020-04-30 | 5,150 | 5,250 | 5,150 | 5,250 | 1,900 | 5,250 |
| 2020-04-28 | 5,110 | 5,200 | 5,110 | 5,190 | 1,700 | 5,190 |
| 2020-04-27 | 5,150 | 5,160 | 5,030 | 5,110 | 3,900 | 5,110 |
| 2020-04-24 | 5,150 | 5,150 | 5,100 | 5,150 | 3,700 | 5,150 |
| 2020-04-23 | 5,140 | 5,150 | 5,140 | 5,150 | 200 | 5,150 |
| 2020-04-22 | 5,140 | 5,180 | 5,090 | 5,170 | 1,900 | 5,170 |
| 2020-04-21 | 5,150 | 5,160 | 5,140 | 5,140 | 2,400 | 5,140 |
| 2020-04-20 | 5,200 | 5,200 | 5,200 | 5,200 | 2,700 | 5,200 |
| 2020-04-17 | 5,200 | 5,240 | 5,170 | 5,240 | 1,000 | 5,240 |
| 2020-04-16 | 5,260 | 5,260 | 5,250 | 5,250 | 200 | 5,250 |
| 2020-04-15 | - | - | - | 5,240 | - | 5,240 |
| 2020-04-14 | 5,210 | 5,290 | 5,150 | 5,240 | 3,700 | 5,240 |
| 2020-04-13 | 5,260 | 5,280 | 5,210 | 5,280 | 500 | 5,280 |
| 2020-04-10 | 5,230 | 5,290 | 5,230 | 5,290 | 400 | 5,290 |
| 2020-04-09 | 5,290 | 5,290 | 5,290 | 5,290 | 200 | 5,290 |
| 2020-04-08 | 5,300 | 5,300 | 5,180 | 5,300 | 1,200 | 5,300 |
| 2020-04-07 | 5,230 | 5,300 | 5,230 | 5,300 | 1,900 | 5,300 |
| 2020-04-06 | 5,240 | 5,270 | 5,170 | 5,230 | 2,400 | 5,230 |
| 2020-04-03 | 5,250 | 5,330 | 5,220 | 5,220 | 800 | 5,220 |
| 2020-04-02 | 5,260 | 5,320 | 5,250 | 5,250 | 400 | 5,250 |
| 2020-04-01 | 5,160 | 5,240 | 5,160 | 5,240 | 1,900 | 5,240 |
| 2020-03-31 | 5,340 | 5,440 | 5,200 | 5,200 | 2,400 | 5,200 |
| 2020-03-30 | 5,330 | 5,490 | 5,150 | 5,440 | 2,100 | 5,440 |
| 2020-03-27 | 5,510 | 5,510 | 5,280 | 5,330 | 2,000 | 5,330 |
| 2020-03-26 | 5,420 | 5,510 | 5,420 | 5,510 | 200 | 5,510 |
| 2020-03-25 | 5,230 | 5,550 | 5,230 | 5,450 | 2,100 | 5,450 |
| 2020-03-24 | 5,180 | 5,350 | 5,170 | 5,290 | 3,000 | 5,290 |
| 2020-03-23 | 5,030 | 5,220 | 5,030 | 5,180 | 3,300 | 5,180 |
| 2020-03-19 | 5,220 | 5,220 | 5,130 | 5,130 | 2,100 | 5,130 |
| 2020-03-18 | 5,230 | 5,240 | 5,170 | 5,170 | 1,200 | 5,170 |
| 2020-03-17 | 4,985 | 5,100 | 4,905 | 5,070 | 4,400 | 5,070 |
| 2020-03-16 | 4,990 | 5,100 | 4,905 | 5,030 | 6,100 | 5,030 |
| 2020-03-13 | 4,900 | 4,965 | 4,820 | 4,950 | 13,400 | 4,950 |
| 2020-03-12 | 5,290 | 5,310 | 5,000 | 5,100 | 13,600 | 5,100 |
| 2020-03-11 | 5,280 | 5,340 | 5,280 | 5,320 | 4,100 | 5,320 |
| 2020-03-10 | 5,390 | 5,390 | 5,230 | 5,290 | 9,000 | 5,290 |
| 2020-03-09 | 5,600 | 5,600 | 5,350 | 5,390 | 13,000 | 5,390 |
| 2020-03-06 | 5,600 | 5,600 | 5,500 | 5,580 | 1,400 | 5,580 |
| 2020-03-05 | 5,510 | 5,630 | 5,500 | 5,630 | 3,100 | 5,630 |
| 2020-03-04 | 5,490 | 5,540 | 5,490 | 5,500 | 1,500 | 5,500 |
| 2020-03-03 | 5,680 | 5,680 | 5,500 | 5,550 | 7,100 | 5,550 |
| 2020-03-02 | 5,350 | 5,650 | 5,350 | 5,560 | 6,000 | 5,560 |
| 2020-02-28 | 5,700 | 5,700 | 5,370 | 5,530 | 14,300 | 5,530 |
| 2020-02-27 | 5,720 | 5,760 | 5,720 | 5,730 | 7,900 | 5,730 |
| 2020-02-26 | 5,810 | 5,860 | 5,800 | 5,800 | 5,000 | 5,800 |
| 2020-02-25 | 5,820 | 5,860 | 5,810 | 5,830 | 10,500 | 5,830 |
| 2020-02-21 | 5,830 | 5,870 | 5,830 | 5,870 | 6,200 | 5,870 |
| 2020-02-20 | 5,830 | 5,860 | 5,810 | 5,830 | 6,200 | 5,830 |
| 2020-02-19 | 5,800 | 5,830 | 5,790 | 5,830 | 7,300 | 5,830 |
| 2020-02-18 | 5,800 | 5,800 | 5,790 | 5,800 | 3,500 | 5,800 |
| 2020-02-17 | 5,820 | 5,830 | 5,800 | 5,800 | 3,600 | 5,800 |
| 2020-02-14 | 5,830 | 5,830 | 5,810 | 5,820 | 5,500 | 5,820 |
| 2020-02-13 | 5,820 | 5,830 | 5,820 | 5,830 | 300 | 5,830 |
| 2020-02-12 | 5,810 | 5,830 | 5,810 | 5,830 | 1,900 | 5,830 |
| 2020-02-10 | 5,820 | 5,820 | 5,810 | 5,820 | 2,400 | 5,820 |
| 2020-02-07 | 5,810 | 5,820 | 5,800 | 5,820 | 1,300 | 5,820 |
| 2020-02-06 | 5,820 | 5,820 | 5,800 | 5,820 | 3,500 | 5,820 |
| 2020-02-05 | 5,810 | 5,820 | 5,810 | 5,820 | 400 | 5,820 |
| 2020-02-04 | 5,810 | 5,830 | 5,810 | 5,810 | 2,700 | 5,810 |
| 2020-02-03 | 5,810 | 5,830 | 5,810 | 5,810 | 2,700 | 5,810 |
| 2020-01-31 | 5,810 | 5,820 | 5,810 | 5,810 | 4,700 | 5,810 |
| 2020-01-30 | 5,810 | 5,820 | 5,810 | 5,810 | 3,500 | 5,810 |
| 2020-01-29 | 5,830 | 5,830 | 5,820 | 5,820 | 1,500 | 5,820 |
| 2020-01-28 | 5,810 | 5,830 | 5,810 | 5,830 | 2,500 | 5,830 |
| 2020-01-27 | 5,830 | 5,830 | 5,820 | 5,830 | 2,100 | 5,830 |
| 2020-01-24 | 5,820 | 5,830 | 5,820 | 5,820 | 1,900 | 5,820 |
| 2020-01-23 | 5,820 | 5,830 | 5,810 | 5,820 | 6,600 | 5,820 |
| 2020-01-22 | 5,830 | 5,830 | 5,810 | 5,820 | 2,400 | 5,820 |
| 2020-01-21 | 5,820 | 5,820 | 5,820 | 5,820 | 600 | 5,820 |
| 2020-01-20 | 5,820 | 5,830 | 5,810 | 5,810 | 3,900 | 5,810 |
| 2020-01-17 | 5,820 | 5,830 | 5,820 | 5,830 | 600 | 5,830 |
| 2020-01-16 | 5,830 | 5,830 | 5,820 | 5,820 | 1,900 | 5,820 |
| 2020-01-15 | 5,810 | 5,830 | 5,810 | 5,820 | 1,500 | 5,820 |
| 2020-01-14 | 5,810 | 5,820 | 5,810 | 5,810 | 1,500 | 5,810 |
| 2020-01-10 | 5,840 | 5,840 | 5,790 | 5,800 | 13,000 | 5,800 |
| 2020-01-09 | 5,820 | 5,830 | 5,820 | 5,830 | 4,300 | 5,830 |
| 2020-01-08 | 5,820 | 5,820 | 5,810 | 5,820 | 3,900 | 5,820 |
| 2020-01-07 | 5,810 | 5,820 | 5,810 | 5,820 | 7,500 | 5,820 |
| 2020-01-06 | 5,810 | 5,850 | 5,810 | 5,820 | 2,000 | 5,820 |
分割・併合履歴 ： なし
