スズキ(7269)の株価時系列情報
スズキ(7269)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,857 | 4,858 | 4,702 | 4,782 | 1,341,900 |
| 2020/12/29 | 4,808 | 4,862 | 4,765 | 4,848 | 1,529,500 |
| 2020/12/28 | 4,895 | 4,908 | 4,771 | 4,802 | 1,039,700 |
| 2020/12/25 | 4,875 | 4,905 | 4,854 | 4,860 | 443,000 |
| 2020/12/24 | 4,904 | 4,948 | 4,849 | 4,878 | 1,064,900 |
| 2020/12/23 | 4,840 | 4,865 | 4,748 | 4,815 | 2,860,900 |
| 2020/12/22 | 4,961 | 5,036 | 4,928 | 4,950 | 2,055,300 |
| 2020/12/21 | 5,232 | 5,232 | 5,055 | 5,061 | 1,614,900 |
| 2020/12/18 | 5,125 | 5,199 | 5,124 | 5,182 | 1,483,000 |
| 2020/12/17 | 5,235 | 5,235 | 5,151 | 5,157 | 1,367,800 |
| 2020/12/16 | 5,330 | 5,332 | 5,245 | 5,272 | 819,600 |
| 2020/12/15 | 5,219 | 5,278 | 5,174 | 5,263 | 988,100 |
| 2020/12/14 | 5,290 | 5,344 | 5,275 | 5,290 | 1,336,000 |
| 2020/12/11 | 5,255 | 5,370 | 5,227 | 5,366 | 2,001,700 |
| 2020/12/10 | 5,304 | 5,311 | 5,252 | 5,268 | 1,650,500 |
| 2020/12/09 | 5,324 | 5,370 | 5,245 | 5,333 | 2,281,700 |
| 2020/12/08 | 5,341 | 5,406 | 5,324 | 5,339 | 2,399,400 |
| 2020/12/07 | 5,544 | 5,580 | 5,491 | 5,511 | 994,100 |
| 2020/12/04 | 5,453 | 5,627 | 5,453 | 5,600 | 1,007,400 |
| 2020/12/03 | 5,394 | 5,510 | 5,394 | 5,505 | 1,239,600 |
| 2020/12/02 | 5,529 | 5,594 | 5,394 | 5,457 | 2,559,500 |
| 2020/12/01 | 5,649 | 5,768 | 5,526 | 5,592 | 1,954,500 |
| 2020/11/30 | 5,780 | 5,780 | 5,588 | 5,604 | 2,011,900 |
| 2020/11/27 | 5,725 | 5,736 | 5,635 | 5,691 | 1,371,300 |
| 2020/11/26 | 5,598 | 5,710 | 5,585 | 5,690 | 1,034,300 |
| 2020/11/25 | 5,743 | 5,816 | 5,643 | 5,648 | 1,454,700 |
| 2020/11/24 | 5,508 | 5,610 | 5,492 | 5,543 | 1,650,500 |
| 2020/11/20 | 5,295 | 5,457 | 5,294 | 5,445 | 1,188,300 |
| 2020/11/19 | 5,301 | 5,364 | 5,289 | 5,346 | 1,362,500 |
| 2020/11/18 | 5,356 | 5,433 | 5,330 | 5,379 | 1,055,200 |
| 2020/11/17 | 5,512 | 5,520 | 5,384 | 5,402 | 1,656,300 |
| 2020/11/16 | 5,229 | 5,410 | 5,217 | 5,398 | 2,065,900 |
| 2020/11/13 | 5,222 | 5,222 | 5,087 | 5,174 | 1,501,400 |
| 2020/11/12 | 5,112 | 5,181 | 5,061 | 5,139 | 1,430,200 |
| 2020/11/11 | 5,131 | 5,163 | 5,078 | 5,135 | 1,734,700 |
| 2020/11/10 | 5,178 | 5,214 | 5,018 | 5,037 | 2,003,200 |
| 2020/11/09 | 5,053 | 5,061 | 4,958 | 5,000 | 1,606,800 |
| 2020/11/06 | 4,989 | 5,173 | 4,950 | 4,983 | 2,586,300 |
| 2020/11/05 | 4,671 | 4,923 | 4,643 | 4,894 | 2,695,400 |
| 2020/11/04 | 4,750 | 4,753 | 4,631 | 4,666 | 2,088,400 |
| 2020/11/02 | 4,512 | 4,670 | 4,510 | 4,650 | 1,983,500 |
| 2020/10/30 | 4,513 | 4,517 | 4,441 | 4,457 | 1,124,700 |
| 2020/10/29 | 4,372 | 4,496 | 4,372 | 4,486 | 1,080,900 |
| 2020/10/28 | 4,480 | 4,487 | 4,405 | 4,425 | 1,372,400 |
| 2020/10/27 | 4,590 | 4,591 | 4,544 | 4,570 | 895,400 |
| 2020/10/26 | 4,586 | 4,623 | 4,560 | 4,621 | 929,500 |
| 2020/10/23 | 4,659 | 4,684 | 4,591 | 4,632 | 1,057,800 |
| 2020/10/22 | 4,670 | 4,676 | 4,562 | 4,628 | 1,050,400 |
| 2020/10/21 | 4,672 | 4,698 | 4,630 | 4,670 | 1,060,300 |
| 2020/10/20 | 4,616 | 4,648 | 4,602 | 4,635 | 755,900 |
| 2020/10/19 | 4,643 | 4,679 | 4,613 | 4,633 | 764,900 |
| 2020/10/16 | 4,642 | 4,660 | 4,591 | 4,613 | 754,100 |
| 2020/10/15 | 4,691 | 4,739 | 4,665 | 4,681 | 893,500 |
| 2020/10/14 | 4,707 | 4,723 | 4,657 | 4,701 | 1,193,000 |
| 2020/10/13 | 4,869 | 4,869 | 4,729 | 4,732 | 1,814,500 |
| 2020/10/12 | 4,865 | 4,884 | 4,806 | 4,852 | 906,000 |
| 2020/10/09 | 4,833 | 4,893 | 4,820 | 4,866 | 1,557,400 |
| 2020/10/08 | 4,741 | 4,818 | 4,688 | 4,795 | 2,095,700 |
| 2020/10/07 | 4,742 | 4,832 | 4,716 | 4,811 | 1,767,600 |
| 2020/10/06 | 4,678 | 4,750 | 4,666 | 4,742 | 1,349,800 |
| 2020/10/05 | 4,630 | 4,697 | 4,623 | 4,639 | 2,009,200 |
| 2020/10/02 | 4,596 | 4,621 | 4,428 | 4,473 | 2,119,400 |
| 2020/09/30 | 4,505 | 4,603 | 4,476 | 4,483 | 2,508,900 |
| 2020/09/29 | 4,361 | 4,490 | 4,348 | 4,452 | 1,691,500 |
| 2020/09/28 | 4,233 | 4,370 | 4,220 | 4,361 | 2,050,400 |
| 2020/09/25 | 4,139 | 4,324 | 4,139 | 4,278 | 3,257,600 |
| 2020/09/24 | 4,160 | 4,208 | 4,129 | 4,150 | 2,560,000 |
| 2020/09/23 | 4,163 | 4,177 | 4,107 | 4,148 | 2,331,000 |
| 2020/09/18 | 4,320 | 4,423 | 4,300 | 4,303 | 1,923,000 |
| 2020/09/17 | 4,284 | 4,323 | 4,250 | 4,268 | 1,592,700 |
| 2020/09/16 | 4,312 | 4,358 | 4,271 | 4,333 | 1,443,500 |
| 2020/09/15 | 4,436 | 4,447 | 4,402 | 4,412 | 1,223,000 |
| 2020/09/14 | 4,448 | 4,486 | 4,397 | 4,428 | 1,865,800 |
| 2020/09/11 | 4,437 | 4,479 | 4,380 | 4,399 | 3,364,200 |
| 2020/09/10 | 4,717 | 4,717 | 4,537 | 4,555 | 2,577,500 |
| 2020/09/09 | 4,616 | 4,665 | 4,576 | 4,647 | 2,355,000 |
| 2020/09/08 | 4,738 | 4,738 | 4,625 | 4,675 | 2,442,900 |
| 2020/09/07 | 4,725 | 4,805 | 4,636 | 4,668 | 2,356,600 |
| 2020/09/04 | 4,535 | 4,613 | 4,515 | 4,590 | 2,622,600 |
| 2020/09/03 | 4,469 | 4,584 | 4,461 | 4,535 | 2,278,000 |
| 2020/09/02 | 4,408 | 4,435 | 4,369 | 4,374 | 1,365,000 |
| 2020/09/01 | 4,315 | 4,366 | 4,251 | 4,338 | 1,487,400 |
| 2020/08/31 | 4,350 | 4,443 | 4,330 | 4,349 | 1,462,100 |
| 2020/08/28 | 4,328 | 4,459 | 4,256 | 4,293 | 2,167,100 |
| 2020/08/27 | 4,201 | 4,223 | 4,167 | 4,211 | 949,900 |
| 2020/08/26 | 4,250 | 4,277 | 4,214 | 4,227 | 1,004,100 |
| 2020/08/25 | 4,288 | 4,373 | 4,273 | 4,305 | 1,676,400 |
| 2020/08/24 | 4,181 | 4,204 | 4,138 | 4,191 | 782,100 |
| 2020/08/21 | 4,141 | 4,247 | 4,140 | 4,190 | 1,135,400 |
| 2020/08/20 | 4,191 | 4,228 | 4,131 | 4,141 | 1,022,900 |
| 2020/08/19 | 4,114 | 4,172 | 4,075 | 4,152 | 1,318,900 |
| 2020/08/18 | 4,249 | 4,262 | 4,171 | 4,202 | 1,250,300 |
| 2020/08/17 | 4,242 | 4,293 | 4,227 | 4,277 | 1,180,100 |
| 2020/08/14 | 4,217 | 4,217 | 4,156 | 4,195 | 1,165,200 |
| 2020/08/13 | 4,200 | 4,281 | 4,200 | 4,201 | 1,792,200 |
| 2020/08/12 | 4,130 | 4,188 | 4,098 | 4,134 | 1,459,600 |
| 2020/08/11 | 4,039 | 4,152 | 4,036 | 4,136 | 2,194,000 |
| 2020/08/07 | 3,960 | 3,991 | 3,890 | 3,917 | 1,364,100 |
| 2020/08/06 | 3,943 | 4,022 | 3,927 | 3,957 | 1,295,900 |
| 2020/08/05 | 3,939 | 3,989 | 3,876 | 3,934 | 3,080,300 |
| 2020/08/04 | 3,952 | 4,004 | 3,895 | 3,975 | 4,353,500 |
| 2020/08/03 | 3,663 | 3,780 | 3,603 | 3,692 | 3,566,400 |
| 2020/07/31 | 3,585 | 3,586 | 3,466 | 3,472 | 2,873,300 |
| 2020/07/30 | 3,480 | 3,612 | 3,477 | 3,597 | 3,271,800 |
| 2020/07/29 | 3,515 | 3,528 | 3,407 | 3,411 | 2,565,800 |
| 2020/07/28 | 3,703 | 3,707 | 3,581 | 3,585 | 1,444,200 |
| 2020/07/27 | 3,620 | 3,712 | 3,578 | 3,702 | 1,265,100 |
| 2020/07/22 | 3,739 | 3,797 | 3,724 | 3,731 | 1,087,500 |
| 2020/07/21 | 3,788 | 3,792 | 3,707 | 3,729 | 1,986,000 |
| 2020/07/20 | 3,898 | 3,899 | 3,744 | 3,760 | 2,009,900 |
| 2020/07/17 | 3,944 | 3,997 | 3,901 | 3,902 | 1,045,200 |
| 2020/07/16 | 4,020 | 4,082 | 3,944 | 3,965 | 2,044,800 |
| 2020/07/15 | 3,880 | 4,017 | 3,880 | 3,950 | 2,454,800 |
| 2020/07/14 | 3,795 | 3,874 | 3,783 | 3,795 | 1,452,100 |
| 2020/07/13 | 3,715 | 3,874 | 3,705 | 3,853 | 1,782,900 |
| 2020/07/10 | 3,773 | 3,780 | 3,640 | 3,652 | 2,680,500 |
| 2020/07/09 | 3,785 | 3,814 | 3,750 | 3,789 | 1,428,900 |
| 2020/07/08 | 3,765 | 3,805 | 3,703 | 3,794 | 2,050,000 |
| 2020/07/07 | 3,731 | 3,840 | 3,681 | 3,835 | 2,154,700 |
| 2020/07/06 | 3,589 | 3,782 | 3,588 | 3,771 | 1,775,300 |
| 2020/07/03 | 3,604 | 3,612 | 3,523 | 3,587 | 1,154,100 |
| 2020/07/02 | 3,540 | 3,632 | 3,512 | 3,581 | 1,853,300 |
| 2020/07/01 | 3,603 | 3,615 | 3,477 | 3,492 | 2,150,900 |
| 2020/06/30 | 3,675 | 3,709 | 3,652 | 3,657 | 1,996,200 |
| 2020/06/29 | 3,732 | 3,743 | 3,580 | 3,583 | 1,888,600 |
| 2020/06/26 | 3,760 | 3,811 | 3,740 | 3,787 | 1,565,600 |
| 2020/06/25 | 3,728 | 3,743 | 3,706 | 3,733 | 2,094,300 |
| 2020/06/24 | 3,788 | 3,834 | 3,747 | 3,819 | 2,108,900 |
| 2020/06/23 | 3,610 | 3,741 | 3,594 | 3,738 | 1,894,700 |
| 2020/06/22 | 3,613 | 3,655 | 3,591 | 3,617 | 1,584,200 |
| 2020/06/19 | 3,697 | 3,699 | 3,613 | 3,680 | 1,967,400 |
| 2020/06/18 | 3,720 | 3,720 | 3,630 | 3,667 | 1,931,200 |
| 2020/06/17 | 3,805 | 3,815 | 3,701 | 3,751 | 2,159,900 |
| 2020/06/16 | 3,765 | 3,913 | 3,737 | 3,872 | 3,035,500 |
| 2020/06/15 | 3,834 | 3,850 | 3,570 | 3,581 | 2,392,900 |
| 2020/06/12 | 3,799 | 3,862 | 3,705 | 3,859 | 3,512,200 |
| 2020/06/11 | 4,045 | 4,072 | 3,935 | 3,939 | 3,158,200 |
| 2020/06/10 | 4,146 | 4,168 | 4,103 | 4,155 | 2,288,700 |
| 2020/06/09 | 4,200 | 4,220 | 4,121 | 4,212 | 1,890,100 |
| 2020/06/08 | 4,234 | 4,253 | 4,094 | 4,166 | 1,950,300 |
| 2020/06/05 | 3,965 | 4,088 | 3,922 | 4,079 | 1,530,500 |
| 2020/06/04 | 4,049 | 4,071 | 3,932 | 3,968 | 1,885,100 |
| 2020/06/03 | 3,900 | 4,036 | 3,892 | 3,991 | 2,655,600 |
| 2020/06/02 | 3,808 | 3,865 | 3,762 | 3,810 | 1,968,400 |
| 2020/06/01 | 3,757 | 3,827 | 3,735 | 3,784 | 1,819,800 |
| 2020/05/29 | 3,847 | 3,878 | 3,741 | 3,746 | 2,895,600 |
| 2020/05/28 | 3,780 | 3,934 | 3,751 | 3,924 | 3,366,900 |
| 2020/05/27 | 3,772 | 3,825 | 3,643 | 3,735 | 3,323,200 |
| 2020/05/26 | 3,580 | 3,860 | 3,579 | 3,772 | 2,816,400 |
| 2020/05/25 | 3,515 | 3,553 | 3,499 | 3,539 | 1,069,400 |
| 2020/05/22 | 3,549 | 3,573 | 3,486 | 3,486 | 968,600 |
| 2020/05/21 | 3,549 | 3,565 | 3,517 | 3,554 | 1,486,700 |
| 2020/05/20 | 3,518 | 3,553 | 3,464 | 3,465 | 1,809,400 |
| 2020/05/19 | 3,670 | 3,688 | 3,522 | 3,522 | 2,272,400 |
| 2020/05/18 | 3,548 | 3,597 | 3,526 | 3,530 | 1,496,900 |
| 2020/05/15 | 3,538 | 3,547 | 3,463 | 3,506 | 1,873,300 |
| 2020/05/14 | 3,412 | 3,507 | 3,372 | 3,444 | 1,445,600 |
| 2020/05/13 | 3,531 | 3,583 | 3,503 | 3,519 | 2,208,500 |
| 2020/05/12 | 3,612 | 3,640 | 3,512 | 3,514 | 1,796,400 |
| 2020/05/11 | 3,450 | 3,619 | 3,425 | 3,603 | 2,692,400 |
| 2020/05/08 | 3,241 | 3,367 | 3,209 | 3,345 | 1,935,500 |
| 2020/05/07 | 3,220 | 3,294 | 3,167 | 3,171 | 2,266,700 |
| 2020/05/01 | 3,399 | 3,433 | 3,257 | 3,272 | 2,353,300 |
| 2020/04/30 | 3,308 | 3,492 | 3,308 | 3,469 | 3,251,800 |
| 2020/04/28 | 3,094 | 3,175 | 3,063 | 3,173 | 1,373,200 |
| 2020/04/27 | 3,055 | 3,123 | 3,023 | 3,123 | 1,446,700 |
| 2020/04/24 | 3,084 | 3,133 | 3,030 | 3,058 | 1,956,500 |
| 2020/04/23 | 3,088 | 3,137 | 3,042 | 3,075 | 1,947,000 |
| 2020/04/22 | 3,002 | 3,027 | 2,940 | 2,998 | 1,884,400 |
| 2020/04/21 | 3,200 | 3,200 | 3,060 | 3,063 | 2,028,800 |
| 2020/04/20 | 3,147 | 3,225 | 3,122 | 3,205 | 2,312,500 |
| 2020/04/17 | 3,025 | 3,165 | 3,021 | 3,160 | 2,384,800 |
| 2020/04/16 | 2,985 | 2,989 | 2,913 | 2,932 | 2,344,900 |
| 2020/04/15 | 3,181 | 3,184 | 3,031 | 3,039 | 2,330,200 |
| 2020/04/14 | 2,982 | 3,200 | 2,958 | 3,194 | 1,665,700 |
| 2020/04/13 | 3,062 | 3,129 | 3,024 | 3,034 | 1,710,900 |
| 2020/04/10 | 3,120 | 3,186 | 3,027 | 3,132 | 3,470,800 |
| 2020/04/09 | 2,802 | 3,022 | 2,781 | 3,022 | 4,115,400 |
| 2020/04/08 | 2,758 | 2,818 | 2,651 | 2,809 | 2,361,200 |
| 2020/04/07 | 2,735 | 2,774 | 2,648 | 2,756 | 2,790,800 |
| 2020/04/06 | 2,498 | 2,617 | 2,444 | 2,598 | 2,343,000 |
| 2020/04/03 | 2,480 | 2,552 | 2,460 | 2,499 | 3,969,300 |
| 2020/04/02 | 2,520 | 2,628 | 2,483 | 2,579 | 3,547,200 |
| 2020/04/01 | 2,540 | 2,619 | 2,511 | 2,535 | 3,372,400 |
| 2020/03/31 | 2,762 | 2,788 | 2,564 | 2,585 | 3,822,300 |
| 2020/03/30 | 2,786 | 2,801 | 2,711 | 2,800 | 2,872,400 |
| 2020/03/27 | 2,873 | 2,960 | 2,820 | 2,924 | 4,210,200 |
| 2020/03/26 | 2,892 | 2,930 | 2,739 | 2,813 | 4,812,700 |
| 2020/03/25 | 2,820 | 2,934 | 2,726 | 2,912 | 5,491,700 |
| 2020/03/24 | 2,550 | 2,640 | 2,513 | 2,620 | 4,055,800 |
| 2020/03/23 | 2,470 | 2,602 | 2,461 | 2,500 | 4,542,100 |
| 2020/03/19 | 2,890 | 2,945 | 2,438 | 2,466 | 6,841,800 |
| 2020/03/18 | 2,983 | 3,072 | 2,854 | 2,866 | 4,369,900 |
| 2020/03/17 | 3,008 | 3,103 | 2,927 | 2,957 | 4,032,100 |
| 2020/03/16 | 3,155 | 3,270 | 3,056 | 3,068 | 2,609,800 |
| 2020/03/13 | 3,238 | 3,387 | 3,108 | 3,215 | 5,145,000 |
| 2020/03/12 | 3,600 | 3,629 | 3,393 | 3,448 | 3,117,900 |
| 2020/03/11 | 3,864 | 3,899 | 3,681 | 3,691 | 2,159,500 |
| 2020/03/10 | 3,660 | 3,813 | 3,577 | 3,794 | 3,494,900 |
| 2020/03/09 | 3,754 | 3,769 | 3,640 | 3,675 | 4,737,900 |
| 2020/03/06 | 4,086 | 4,106 | 3,944 | 3,964 | 3,195,100 |
| 2020/03/05 | 4,276 | 4,282 | 4,169 | 4,216 | 2,055,700 |
| 2020/03/04 | 4,304 | 4,323 | 4,231 | 4,268 | 2,165,300 |
| 2020/03/03 | 4,380 | 4,476 | 4,329 | 4,374 | 2,588,200 |
| 2020/03/02 | 4,289 | 4,434 | 4,289 | 4,330 | 2,325,600 |
| 2020/02/28 | 4,500 | 4,524 | 4,275 | 4,337 | 3,455,900 |
| 2020/02/27 | 4,658 | 4,669 | 4,561 | 4,616 | 1,870,800 |
| 2020/02/26 | 4,678 | 4,759 | 4,624 | 4,738 | 1,742,800 |
| 2020/02/25 | 4,650 | 4,745 | 4,643 | 4,718 | 2,272,700 |
| 2020/02/21 | 4,882 | 4,921 | 4,835 | 4,835 | 1,220,700 |
| 2020/02/20 | 4,927 | 4,953 | 4,840 | 4,850 | 1,912,200 |
| 2020/02/19 | 4,963 | 4,965 | 4,874 | 4,885 | 1,557,400 |
| 2020/02/18 | 5,002 | 5,017 | 4,912 | 4,930 | 1,396,600 |
| 2020/02/17 | 5,054 | 5,063 | 4,967 | 5,025 | 828,000 |
| 2020/02/14 | 5,019 | 5,064 | 4,973 | 5,037 | 1,139,200 |
| 2020/02/13 | 5,031 | 5,093 | 5,010 | 5,079 | 1,746,000 |
| 2020/02/12 | 5,074 | 5,108 | 4,937 | 4,989 | 2,733,900 |
| 2020/02/10 | 5,021 | 5,196 | 4,993 | 5,133 | 2,176,900 |
| 2020/02/07 | 5,064 | 5,161 | 5,046 | 5,121 | 1,478,200 |
| 2020/02/06 | 5,070 | 5,135 | 5,034 | 5,103 | 1,740,400 |
| 2020/02/05 | 5,030 | 5,093 | 5,003 | 5,003 | 1,272,400 |
| 2020/02/04 | 4,997 | 5,000 | 4,921 | 4,956 | 1,484,800 |
| 2020/02/03 | 4,970 | 5,046 | 4,944 | 5,025 | 1,143,000 |
| 2020/01/31 | 4,970 | 5,052 | 4,961 | 5,032 | 1,751,500 |
| 2020/01/30 | 4,913 | 4,947 | 4,895 | 4,936 | 1,363,600 |
| 2020/01/29 | 4,918 | 4,962 | 4,874 | 4,912 | 1,556,300 |
| 2020/01/28 | 4,843 | 4,903 | 4,807 | 4,865 | 1,747,800 |
| 2020/01/27 | 4,740 | 4,858 | 4,730 | 4,800 | 1,873,900 |
| 2020/01/24 | 4,823 | 4,866 | 4,774 | 4,780 | 2,600,600 |
| 2020/01/23 | 4,994 | 4,997 | 4,906 | 4,906 | 1,643,400 |
| 2020/01/22 | 5,033 | 5,059 | 4,989 | 5,034 | 1,623,300 |
| 2020/01/21 | 5,047 | 5,093 | 5,030 | 5,074 | 1,203,200 |
| 2020/01/20 | 5,018 | 5,062 | 4,996 | 5,061 | 1,826,100 |
| 2020/01/17 | 4,900 | 5,037 | 4,877 | 5,027 | 3,623,600 |
| 2020/01/16 | 4,847 | 4,906 | 4,748 | 4,832 | 2,801,000 |
| 2020/01/15 | 4,624 | 4,714 | 4,615 | 4,714 | 1,484,700 |
| 2020/01/14 | 4,618 | 4,656 | 4,611 | 4,637 | 1,786,300 |
| 2020/01/10 | 4,584 | 4,612 | 4,547 | 4,578 | 1,534,600 |
| 2020/01/09 | 4,473 | 4,524 | 4,452 | 4,523 | 1,801,800 |
| 2020/01/08 | 4,445 | 4,467 | 4,419 | 4,435 | 1,794,900 |
| 2020/01/07 | 4,505 | 4,567 | 4,464 | 4,541 | 2,186,000 |
| 2020/01/06 | 4,577 | 4,583 | 4,451 | 4,468 | 1,318,400 |