エムスリー(2413)の株価時系列情報
エムスリー(2413)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 | 9,818 | 9,853 | 9,628 | 9,743 | 3,427,100 |
| 2020/12/29 | 9,388 | 9,890 | 9,380 | 9,874 | 4,098,800 |
| 2020/12/28 | 9,300 | 9,455 | 9,265 | 9,424 | 2,088,100 |
| 2020/12/25 | 9,434 | 9,450 | 9,280 | 9,311 | 1,637,600 |
| 2020/12/24 | 9,396 | 9,440 | 9,271 | 9,434 | 2,164,600 |
| 2020/12/23 | 9,187 | 9,440 | 9,180 | 9,386 | 2,559,100 |
| 2020/12/22 | 9,350 | 9,491 | 9,165 | 9,207 | 2,866,200 |
| 2020/12/21 | 9,246 | 9,396 | 9,086 | 9,361 | 2,323,800 |
| 2020/12/18 | 9,449 | 9,480 | 9,269 | 9,345 | 2,902,000 |
| 2020/12/17 | 9,193 | 9,536 | 9,148 | 9,514 | 3,687,000 |
| 2020/12/16 | 9,200 | 9,248 | 8,940 | 9,100 | 2,612,000 |
| 2020/12/15 | 9,039 | 9,193 | 8,981 | 9,179 | 2,878,200 |
| 2020/12/14 | 8,975 | 9,039 | 8,890 | 8,980 | 2,570,000 |
| 2020/12/11 | 8,645 | 9,047 | 8,640 | 9,041 | 4,332,500 |
| 2020/12/10 | 8,459 | 8,710 | 8,418 | 8,702 | 3,011,600 |
| 2020/12/09 | 8,841 | 8,928 | 8,651 | 8,730 | 3,163,100 |
| 2020/12/08 | 8,328 | 8,877 | 8,295 | 8,852 | 5,525,100 |
| 2020/12/07 | 8,668 | 8,684 | 8,372 | 8,450 | 4,413,700 |
| 2020/12/04 | 9,070 | 9,169 | 8,633 | 8,863 | 4,578,100 |
| 2020/12/03 | 9,248 | 9,273 | 8,945 | 9,161 | 4,421,200 |
| 2020/12/02 | 9,600 | 9,622 | 9,300 | 9,439 | 4,043,600 |
| 2020/12/01 | 9,869 | 9,900 | 9,455 | 9,542 | 4,533,800 |
| 2020/11/30 | 9,398 | 9,622 | 9,358 | 9,622 | 5,214,000 |
| 2020/11/27 | 9,000 | 9,200 | 8,971 | 9,156 | 3,535,300 |
| 2020/11/26 | 8,700 | 8,960 | 8,663 | 8,927 | 2,916,000 |
| 2020/11/25 | 8,668 | 8,778 | 8,538 | 8,555 | 3,949,200 |
| 2020/11/24 | 8,324 | 8,669 | 8,322 | 8,637 | 3,340,500 |
| 2020/11/20 | 8,090 | 8,248 | 8,070 | 8,242 | 2,262,900 |
| 2020/11/19 | 8,112 | 8,200 | 7,968 | 8,139 | 2,852,300 |
| 2020/11/18 | 7,849 | 8,008 | 7,811 | 7,963 | 2,253,600 |
| 2020/11/17 | 7,961 | 8,109 | 7,789 | 7,853 | 3,189,300 |
| 2020/11/16 | 8,179 | 8,248 | 8,033 | 8,082 | 3,112,200 |
| 2020/11/13 | 7,932 | 8,100 | 7,900 | 8,061 | 3,635,600 |
| 2020/11/12 | 7,798 | 7,917 | 7,710 | 7,889 | 3,831,000 |
| 2020/11/11 | 7,471 | 7,673 | 7,121 | 7,601 | 5,176,900 |
| 2020/11/10 | 7,980 | 7,980 | 7,550 | 7,599 | 5,853,800 |
| 2020/11/09 | 7,919 | 8,259 | 7,794 | 8,198 | 3,238,600 |
| 2020/11/06 | 7,700 | 7,799 | 7,574 | 7,769 | 3,121,600 |
| 2020/11/05 | 7,700 | 7,863 | 7,654 | 7,719 | 4,173,500 |
| 2020/11/04 | 7,290 | 7,628 | 7,187 | 7,595 | 4,681,200 |
| 2020/11/02 | 7,211 | 7,310 | 6,861 | 7,182 | 4,431,600 |
| 2020/10/30 | 7,024 | 7,155 | 6,960 | 7,027 | 2,910,500 |
| 2020/10/29 | 7,000 | 7,110 | 6,940 | 7,090 | 2,321,300 |
| 2020/10/28 | 6,980 | 7,180 | 6,970 | 7,090 | 2,556,900 |
| 2020/10/27 | 6,610 | 7,030 | 6,580 | 6,970 | 2,834,100 |
| 2020/10/26 | 6,860 | 6,860 | 6,690 | 6,700 | 2,218,700 |
| 2020/10/23 | 6,880 | 6,950 | 6,780 | 6,910 | 2,564,700 |
| 2020/10/22 | 7,100 | 7,140 | 6,960 | 6,970 | 2,393,200 |
| 2020/10/21 | 7,220 | 7,240 | 7,090 | 7,100 | 1,672,000 |
| 2020/10/20 | 7,120 | 7,240 | 7,120 | 7,240 | 1,504,800 |
| 2020/10/19 | 7,180 | 7,250 | 7,120 | 7,200 | 1,698,700 |
| 2020/10/16 | 7,080 | 7,190 | 6,980 | 7,140 | 2,540,700 |
| 2020/10/15 | 7,300 | 7,370 | 7,110 | 7,150 | 2,768,500 |
| 2020/10/14 | 7,200 | 7,340 | 7,190 | 7,330 | 2,531,900 |
| 2020/10/13 | 7,040 | 7,180 | 6,990 | 7,130 | 2,703,800 |
| 2020/10/12 | 6,920 | 7,100 | 6,900 | 7,070 | 3,811,300 |
| 2020/10/09 | 6,770 | 6,990 | 6,750 | 6,870 | 4,998,600 |
| 2020/10/08 | 6,470 | 6,700 | 6,450 | 6,690 | 3,777,900 |
| 2020/10/07 | 6,410 | 6,570 | 6,400 | 6,480 | 2,299,300 |
| 2020/10/06 | 6,340 | 6,460 | 6,310 | 6,450 | 2,077,800 |
| 2020/10/05 | 6,350 | 6,430 | 6,250 | 6,330 | 1,906,100 |
| 2020/10/02 | 6,580 | 6,590 | 6,310 | 6,370 | 2,952,600 |
| 2020/09/30 | 6,590 | 6,690 | 6,470 | 6,500 | 3,613,100 |
| 2020/09/29 | 6,360 | 6,590 | 6,320 | 6,560 | 2,974,500 |
| 2020/09/28 | 6,560 | 6,580 | 6,340 | 6,460 | 3,269,400 |
| 2020/09/25 | 6,480 | 6,540 | 6,440 | 6,460 | 2,557,600 |
| 2020/09/24 | 6,500 | 6,570 | 6,380 | 6,420 | 2,437,900 |
| 2020/09/23 | 6,410 | 6,590 | 6,410 | 6,550 | 2,725,500 |
| 2020/09/18 | 6,430 | 6,430 | 6,290 | 6,380 | 2,559,200 |
| 2020/09/17 | 6,400 | 6,420 | 6,260 | 6,390 | 3,054,900 |
| 2020/09/16 | 6,200 | 6,500 | 6,200 | 6,500 | 3,459,800 |
| 2020/09/15 | 5,980 | 6,120 | 5,960 | 6,110 | 2,468,700 |
| 2020/09/14 | 6,010 | 6,060 | 5,820 | 5,980 | 4,069,400 |
| 2020/09/11 | 6,200 | 6,200 | 5,970 | 6,090 | 5,130,400 |
| 2020/09/10 | 6,320 | 6,360 | 6,180 | 6,220 | 2,400,900 |
| 2020/09/09 | 6,220 | 6,350 | 6,130 | 6,230 | 3,157,800 |
| 2020/09/08 | 6,390 | 6,390 | 6,070 | 6,320 | 3,441,900 |
| 2020/09/07 | 6,380 | 6,420 | 6,280 | 6,340 | 2,285,600 |
| 2020/09/04 | 6,500 | 6,600 | 6,410 | 6,480 | 3,777,800 |
| 2020/09/03 | 6,710 | 6,780 | 6,640 | 6,720 | 3,328,000 |
| 2020/09/02 | 6,450 | 6,620 | 6,440 | 6,610 | 2,955,900 |
| 2020/09/01 | 6,230 | 6,370 | 6,210 | 6,350 | 2,457,800 |
| 2020/08/31 | 6,140 | 6,210 | 6,070 | 6,140 | 2,998,900 |
| 2020/08/28 | 6,260 | 6,300 | 5,850 | 6,040 | 5,618,200 |
| 2020/08/27 | 6,370 | 6,430 | 6,310 | 6,360 | 1,851,700 |
| 2020/08/26 | 6,440 | 6,530 | 6,370 | 6,430 | 2,365,500 |
| 2020/08/25 | 6,380 | 6,410 | 6,300 | 6,360 | 2,765,700 |
| 2020/08/24 | 6,360 | 6,440 | 6,250 | 6,440 | 3,160,200 |
| 2020/08/21 | 6,230 | 6,420 | 6,190 | 6,400 | 2,912,700 |
| 2020/08/20 | 6,200 | 6,240 | 6,070 | 6,130 | 2,106,500 |
| 2020/08/19 | 6,210 | 6,240 | 6,110 | 6,120 | 1,524,600 |
| 2020/08/18 | 5,960 | 6,170 | 5,930 | 6,140 | 2,174,000 |
| 2020/08/17 | 5,960 | 6,000 | 5,920 | 5,930 | 1,315,800 |
| 2020/08/14 | 5,790 | 6,000 | 5,790 | 5,950 | 2,599,100 |
| 2020/08/13 | 5,740 | 5,800 | 5,680 | 5,770 | 2,410,100 |
| 2020/08/12 | 5,690 | 5,690 | 5,550 | 5,650 | 2,380,300 |
| 2020/08/11 | 5,720 | 5,790 | 5,660 | 5,740 | 2,235,800 |
| 2020/08/07 | 5,890 | 5,910 | 5,740 | 5,780 | 1,963,300 |
| 2020/08/06 | 5,880 | 5,920 | 5,820 | 5,870 | 2,007,500 |
| 2020/08/05 | 5,760 | 5,830 | 5,710 | 5,810 | 1,932,400 |
| 2020/08/04 | 5,680 | 5,750 | 5,640 | 5,690 | 2,611,300 |
| 2020/08/03 | 5,450 | 5,620 | 5,370 | 5,590 | 3,338,900 |
| 2020/07/31 | 5,460 | 5,520 | 5,370 | 5,380 | 2,631,100 |
| 2020/07/30 | 5,460 | 5,580 | 5,380 | 5,430 | 4,782,800 |
| 2020/07/29 | 5,060 | 5,160 | 5,050 | 5,120 | 1,950,500 |
| 2020/07/28 | 5,160 | 5,200 | 5,090 | 5,110 | 1,925,900 |
| 2020/07/27 | 5,080 | 5,190 | 5,070 | 5,110 | 2,218,600 |
| 2020/07/22 | 5,000 | 5,180 | 4,940 | 5,160 | 2,802,400 |
| 2020/07/21 | 4,940 | 5,060 | 4,940 | 5,040 | 2,758,100 |
| 2020/07/20 | 4,815 | 4,890 | 4,770 | 4,840 | 1,630,900 |
| 2020/07/17 | 4,820 | 4,885 | 4,770 | 4,810 | 2,047,700 |
| 2020/07/16 | 4,905 | 4,905 | 4,760 | 4,770 | 3,234,700 |
| 2020/07/15 | 4,880 | 4,970 | 4,840 | 4,955 | 1,916,200 |
| 2020/07/14 | 4,895 | 4,950 | 4,815 | 4,860 | 2,377,400 |
| 2020/07/13 | 4,930 | 4,985 | 4,855 | 4,985 | 2,463,100 |
| 2020/07/10 | 4,890 | 4,990 | 4,835 | 4,895 | 3,438,700 |
| 2020/07/09 | 4,900 | 4,940 | 4,790 | 4,860 | 2,136,300 |
| 2020/07/08 | 4,900 | 4,925 | 4,790 | 4,860 | 2,958,100 |
| 2020/07/07 | 4,735 | 4,880 | 4,695 | 4,875 | 3,186,000 |
| 2020/07/06 | 4,715 | 4,770 | 4,620 | 4,705 | 2,219,700 |
| 2020/07/03 | 4,520 | 4,675 | 4,490 | 4,675 | 2,359,000 |
| 2020/07/02 | 4,560 | 4,575 | 4,350 | 4,475 | 2,516,700 |
| 2020/07/01 | 4,610 | 4,630 | 4,505 | 4,515 | 1,878,800 |
| 2020/06/30 | 4,640 | 4,640 | 4,445 | 4,585 | 3,104,700 |
| 2020/06/29 | 4,615 | 4,645 | 4,530 | 4,535 | 1,658,400 |
| 2020/06/26 | 4,610 | 4,650 | 4,550 | 4,620 | 1,942,100 |
| 2020/06/25 | 4,615 | 4,685 | 4,585 | 4,585 | 2,048,800 |
| 2020/06/24 | 4,495 | 4,650 | 4,495 | 4,635 | 2,466,800 |
| 2020/06/23 | 4,535 | 4,535 | 4,390 | 4,505 | 2,061,700 |
| 2020/06/22 | 4,470 | 4,540 | 4,425 | 4,500 | 1,951,500 |
| 2020/06/19 | 4,450 | 4,460 | 4,400 | 4,455 | 1,789,400 |
| 2020/06/18 | 4,465 | 4,490 | 4,375 | 4,420 | 1,736,500 |
| 2020/06/17 | 4,445 | 4,515 | 4,390 | 4,395 | 2,303,500 |
| 2020/06/16 | 4,375 | 4,455 | 4,345 | 4,445 | 2,576,500 |
| 2020/06/15 | 4,445 | 4,545 | 4,325 | 4,330 | 1,974,600 |
| 2020/06/12 | 4,385 | 4,490 | 4,320 | 4,465 | 3,419,200 |
| 2020/06/11 | 4,500 | 4,580 | 4,440 | 4,455 | 2,855,000 |
| 2020/06/10 | 4,415 | 4,535 | 4,380 | 4,505 | 2,548,800 |
| 2020/06/09 | 4,400 | 4,425 | 4,310 | 4,330 | 2,922,700 |
| 2020/06/08 | 4,470 | 4,525 | 4,405 | 4,465 | 2,934,100 |
| 2020/06/05 | 4,425 | 4,475 | 4,365 | 4,470 | 2,627,500 |
| 2020/06/04 | 4,560 | 4,610 | 4,470 | 4,545 | 3,151,200 |
| 2020/06/03 | 4,520 | 4,530 | 4,415 | 4,470 | 3,106,000 |
| 2020/06/02 | 4,350 | 4,480 | 4,325 | 4,475 | 2,703,900 |
| 2020/06/01 | 4,360 | 4,395 | 4,305 | 4,340 | 2,429,000 |
| 2020/05/29 | 4,300 | 4,355 | 4,205 | 4,340 | 3,883,500 |
| 2020/05/28 | 4,085 | 4,240 | 4,020 | 4,240 | 3,435,500 |
| 2020/05/27 | 4,190 | 4,195 | 4,025 | 4,090 | 3,620,900 |
| 2020/05/26 | 4,300 | 4,300 | 4,190 | 4,250 | 1,899,800 |
| 2020/05/25 | 4,180 | 4,270 | 4,120 | 4,260 | 1,864,900 |
| 2020/05/22 | 4,095 | 4,180 | 4,085 | 4,110 | 1,600,700 |
| 2020/05/21 | 4,280 | 4,365 | 4,080 | 4,100 | 4,115,700 |
| 2020/05/20 | 4,120 | 4,255 | 4,110 | 4,220 | 2,681,400 |
| 2020/05/19 | 4,100 | 4,165 | 4,015 | 4,040 | 4,200,100 |
| 2020/05/18 | 3,975 | 4,220 | 3,855 | 4,155 | 7,181,000 |
| 2020/05/15 | 3,685 | 3,765 | 3,675 | 3,765 | 3,108,300 |
| 2020/05/14 | 3,640 | 3,710 | 3,580 | 3,645 | 3,073,300 |
| 2020/05/13 | 3,645 | 3,665 | 3,565 | 3,605 | 3,671,800 |
| 2020/05/12 | 3,740 | 3,805 | 3,665 | 3,700 | 2,966,800 |
| 2020/05/11 | 3,905 | 3,905 | 3,675 | 3,695 | 3,672,500 |
| 2020/05/08 | 4,180 | 4,190 | 3,870 | 3,930 | 4,577,100 |
| 2020/05/07 | 3,925 | 4,075 | 3,905 | 4,075 | 3,803,800 |
| 2020/05/01 | 3,870 | 3,925 | 3,845 | 3,855 | 2,237,800 |
| 2020/04/30 | 3,990 | 3,990 | 3,885 | 3,890 | 2,133,700 |
| 2020/04/28 | 3,850 | 3,950 | 3,830 | 3,940 | 1,853,100 |
| 2020/04/27 | 3,935 | 3,965 | 3,860 | 3,870 | 1,994,600 |
| 2020/04/24 | 3,935 | 3,945 | 3,855 | 3,930 | 1,918,900 |
| 2020/04/23 | 3,915 | 3,985 | 3,900 | 3,940 | 1,987,100 |
| 2020/04/22 | 3,840 | 3,940 | 3,750 | 3,930 | 2,887,500 |
| 2020/04/21 | 4,010 | 4,045 | 3,845 | 3,900 | 3,272,000 |
| 2020/04/20 | 3,990 | 4,045 | 3,970 | 4,005 | 2,363,200 |
| 2020/04/17 | 4,045 | 4,080 | 3,940 | 4,050 | 3,508,800 |
| 2020/04/16 | 3,865 | 4,000 | 3,865 | 3,975 | 3,240,100 |
| 2020/04/15 | 3,850 | 3,895 | 3,805 | 3,850 | 2,911,500 |
| 2020/04/14 | 3,730 | 3,825 | 3,710 | 3,815 | 2,435,000 |
| 2020/04/13 | 3,610 | 3,740 | 3,595 | 3,700 | 2,151,700 |
| 2020/04/10 | 3,765 | 3,770 | 3,650 | 3,680 | 3,262,300 |
| 2020/04/09 | 3,720 | 3,765 | 3,610 | 3,745 | 3,929,100 |
| 2020/04/08 | 3,490 | 3,855 | 3,460 | 3,780 | 7,070,300 |
| 2020/04/07 | 3,355 | 3,525 | 3,355 | 3,380 | 4,465,900 |
| 2020/04/06 | 3,305 | 3,370 | 3,255 | 3,340 | 3,479,400 |
| 2020/04/03 | 3,150 | 3,270 | 3,145 | 3,250 | 3,428,800 |
| 2020/04/02 | 3,125 | 3,175 | 3,065 | 3,130 | 4,461,700 |
| 2020/04/01 | 3,180 | 3,245 | 3,145 | 3,150 | 3,448,800 |
| 2020/03/31 | 3,055 | 3,220 | 3,000 | 3,195 | 3,929,800 |
| 2020/03/30 | 2,917 | 3,040 | 2,898 | 3,035 | 3,421,900 |
| 2020/03/27 | 2,971 | 2,994 | 2,882 | 2,975 | 4,336,800 |
| 2020/03/26 | 2,880 | 2,985 | 2,845 | 2,921 | 3,006,800 |
| 2020/03/25 | 2,962 | 3,010 | 2,901 | 3,000 | 3,189,100 |
| 2020/03/24 | 2,929 | 2,998 | 2,839 | 2,873 | 4,373,300 |
| 2020/03/23 | 2,990 | 3,045 | 2,678 | 2,783 | 5,495,600 |
| 2020/03/19 | 2,721 | 2,870 | 2,677 | 2,860 | 5,995,800 |
| 2020/03/18 | 2,692 | 2,728 | 2,596 | 2,627 | 3,902,500 |
| 2020/03/17 | 2,420 | 2,666 | 2,393 | 2,642 | 5,968,200 |
| 2020/03/16 | 2,590 | 2,647 | 2,471 | 2,485 | 3,710,000 |
| 2020/03/13 | 2,454 | 2,629 | 2,319 | 2,538 | 7,468,300 |
| 2020/03/12 | 2,715 | 2,813 | 2,664 | 2,704 | 4,494,400 |
| 2020/03/11 | 2,963 | 2,984 | 2,779 | 2,795 | 4,291,700 |
| 2020/03/10 | 2,801 | 2,989 | 2,683 | 2,975 | 4,438,900 |
| 2020/03/09 | 2,896 | 2,903 | 2,789 | 2,865 | 4,631,700 |
| 2020/03/06 | 2,953 | 3,015 | 2,942 | 2,996 | 3,489,300 |
| 2020/03/05 | 3,005 | 3,015 | 2,962 | 2,987 | 2,585,900 |
| 2020/03/04 | 2,892 | 2,984 | 2,857 | 2,953 | 2,290,200 |
| 2020/03/03 | 3,020 | 3,045 | 2,889 | 2,908 | 3,951,800 |
| 2020/03/02 | 2,750 | 3,015 | 2,745 | 2,991 | 5,467,200 |
| 2020/02/28 | 2,800 | 2,829 | 2,752 | 2,786 | 5,649,600 |
| 2020/02/27 | 2,977 | 2,984 | 2,877 | 2,895 | 3,995,800 |
| 2020/02/26 | 2,920 | 3,010 | 2,912 | 2,977 | 4,245,800 |
| 2020/02/25 | 2,900 | 2,987 | 2,889 | 2,945 | 3,972,100 |
| 2020/02/21 | 3,050 | 3,115 | 3,040 | 3,055 | 1,839,200 |
| 2020/02/20 | 3,120 | 3,150 | 3,055 | 3,065 | 2,645,000 |
| 2020/02/19 | 3,075 | 3,115 | 3,010 | 3,075 | 3,096,900 |
| 2020/02/18 | 3,165 | 3,170 | 3,020 | 3,035 | 3,136,200 |
| 2020/02/17 | 3,250 | 3,260 | 3,180 | 3,200 | 1,981,400 |
| 2020/02/14 | 3,270 | 3,295 | 3,230 | 3,260 | 2,559,000 |
| 2020/02/13 | 3,200 | 3,270 | 3,200 | 3,270 | 2,094,100 |
| 2020/02/12 | 3,215 | 3,245 | 3,180 | 3,195 | 2,084,100 |
| 2020/02/10 | 3,145 | 3,210 | 3,140 | 3,180 | 1,716,400 |
| 2020/02/07 | 3,220 | 3,220 | 3,135 | 3,160 | 2,171,500 |
| 2020/02/06 | 3,230 | 3,265 | 3,160 | 3,235 | 2,486,100 |
| 2020/02/05 | 3,230 | 3,260 | 3,200 | 3,220 | 2,129,700 |
| 2020/02/04 | 3,150 | 3,210 | 3,140 | 3,200 | 2,401,900 |
| 2020/02/03 | 3,165 | 3,195 | 3,135 | 3,175 | 2,498,400 |
| 2020/01/31 | 3,150 | 3,240 | 3,140 | 3,220 | 2,085,900 |
| 2020/01/30 | 3,220 | 3,225 | 3,085 | 3,130 | 2,967,500 |
| 2020/01/29 | 3,220 | 3,280 | 3,175 | 3,235 | 4,083,100 |
| 2020/01/28 | 3,125 | 3,190 | 3,115 | 3,150 | 2,472,200 |
| 2020/01/27 | 3,130 | 3,220 | 3,110 | 3,170 | 1,928,200 |
| 2020/01/24 | 3,170 | 3,205 | 3,150 | 3,190 | 1,643,500 |
| 2020/01/23 | 3,190 | 3,230 | 3,180 | 3,200 | 2,401,100 |
| 2020/01/22 | 3,190 | 3,270 | 3,180 | 3,260 | 2,129,300 |
| 2020/01/21 | 3,265 | 3,265 | 3,200 | 3,225 | 2,388,100 |
| 2020/01/20 | 3,295 | 3,315 | 3,285 | 3,310 | 764,100 |
| 2020/01/17 | 3,330 | 3,345 | 3,280 | 3,285 | 1,705,000 |
| 2020/01/16 | 3,290 | 3,330 | 3,280 | 3,310 | 2,022,800 |
| 2020/01/15 | 3,350 | 3,350 | 3,280 | 3,290 | 2,988,500 |
| 2020/01/14 | 3,470 | 3,475 | 3,360 | 3,365 | 2,708,300 |
| 2020/01/10 | 3,385 | 3,445 | 3,355 | 3,440 | 2,004,100 |
| 2020/01/09 | 3,340 | 3,385 | 3,310 | 3,385 | 1,738,300 |
| 2020/01/08 | 3,310 | 3,320 | 3,210 | 3,275 | 2,364,700 |
| 2020/01/07 | 3,230 | 3,350 | 3,225 | 3,345 | 2,060,900 |
| 2020/01/06 | 3,260 | 3,280 | 3,225 | 3,240 | 2,146,300 |