リクルートホールディングス(6098)の株価時系列情報
リクルートホールディングス(6098)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 | 4,398 | 4,399 | 4,288 | 4,321 | 3,458,200 |
| 2020/12/29 | 4,268 | 4,386 | 4,264 | 4,366 | 4,677,600 |
| 2020/12/28 | 4,202 | 4,218 | 4,173 | 4,198 | 2,145,200 |
| 2020/12/25 | 4,200 | 4,203 | 4,151 | 4,187 | 1,269,500 |
| 2020/12/24 | 4,250 | 4,252 | 4,196 | 4,220 | 2,540,600 |
| 2020/12/23 | 4,205 | 4,222 | 4,150 | 4,204 | 3,747,300 |
| 2020/12/22 | 4,173 | 4,176 | 4,109 | 4,135 | 2,982,000 |
| 2020/12/21 | 4,200 | 4,205 | 4,124 | 4,156 | 3,182,600 |
| 2020/12/18 | 4,200 | 4,239 | 4,151 | 4,194 | 6,933,600 |
| 2020/12/17 | 4,081 | 4,129 | 4,045 | 4,106 | 4,038,400 |
| 2020/12/16 | 4,148 | 4,164 | 4,006 | 4,034 | 5,075,500 |
| 2020/12/15 | 4,136 | 4,138 | 4,075 | 4,100 | 4,395,000 |
| 2020/12/14 | 4,205 | 4,212 | 4,132 | 4,136 | 3,463,900 |
| 2020/12/11 | 4,211 | 4,215 | 4,173 | 4,184 | 5,143,000 |
| 2020/12/10 | 4,250 | 4,250 | 4,165 | 4,187 | 6,264,800 |
| 2020/12/09 | 4,105 | 4,212 | 4,092 | 4,204 | 8,484,500 |
| 2020/12/08 | 4,100 | 4,133 | 4,075 | 4,105 | 8,075,600 |
| 2020/12/07 | 4,144 | 4,187 | 4,033 | 4,056 | 14,272,200 |
| 2020/12/04 | 4,071 | 4,118 | 4,053 | 4,077 | 16,382,900 |
| 2020/12/03 | 4,064 | 4,084 | 3,999 | 4,031 | 18,498,900 |
| 2020/12/02 | 4,203 | 4,240 | 4,055 | 4,070 | 13,607,000 |
| 2020/12/01 | 4,177 | 4,341 | 4,153 | 4,273 | 8,650,800 |
| 2020/11/30 | 4,500 | 4,512 | 4,399 | 4,400 | 5,213,300 |
| 2020/11/27 | 4,590 | 4,603 | 4,513 | 4,524 | 4,570,000 |
| 2020/11/26 | 4,599 | 4,630 | 4,579 | 4,600 | 2,572,400 |
| 2020/11/25 | 4,715 | 4,719 | 4,561 | 4,575 | 3,804,900 |
| 2020/11/24 | 4,600 | 4,668 | 4,592 | 4,623 | 5,074,200 |
| 2020/11/20 | 4,467 | 4,541 | 4,459 | 4,505 | 3,716,700 |
| 2020/11/19 | 4,451 | 4,508 | 4,391 | 4,474 | 4,681,300 |
| 2020/11/18 | 4,542 | 4,565 | 4,481 | 4,510 | 3,308,900 |
| 2020/11/17 | 4,600 | 4,624 | 4,546 | 4,588 | 4,917,500 |
| 2020/11/16 | 4,575 | 4,716 | 4,575 | 4,690 | 4,387,600 |
| 2020/11/13 | 4,665 | 4,700 | 4,511 | 4,565 | 4,891,800 |
| 2020/11/12 | 4,700 | 4,734 | 4,609 | 4,665 | 4,258,800 |
| 2020/11/11 | 4,850 | 4,860 | 4,666 | 4,689 | 5,117,000 |
| 2020/11/10 | 4,683 | 4,906 | 4,681 | 4,851 | 8,384,500 |
| 2020/11/09 | 4,440 | 4,557 | 4,416 | 4,530 | 4,100,600 |
| 2020/11/06 | 4,300 | 4,434 | 4,295 | 4,434 | 3,481,200 |
| 2020/11/05 | 4,356 | 4,375 | 4,333 | 4,370 | 3,783,700 |
| 2020/11/04 | 4,328 | 4,378 | 4,287 | 4,362 | 4,607,700 |
| 2020/11/02 | 4,009 | 4,161 | 4,000 | 4,148 | 2,981,700 |
| 2020/10/30 | 4,091 | 4,091 | 3,970 | 3,970 | 3,064,400 |
| 2020/10/29 | 4,099 | 4,099 | 4,033 | 4,052 | 2,156,200 |
| 2020/10/28 | 4,125 | 4,138 | 4,091 | 4,127 | 2,244,500 |
| 2020/10/27 | 4,032 | 4,150 | 4,002 | 4,150 | 2,771,300 |
| 2020/10/26 | 4,210 | 4,228 | 4,151 | 4,151 | 1,522,900 |
| 2020/10/23 | 4,266 | 4,284 | 4,213 | 4,244 | 1,525,800 |
| 2020/10/22 | 4,362 | 4,366 | 4,255 | 4,266 | 1,851,600 |
| 2020/10/21 | 4,380 | 4,406 | 4,340 | 4,350 | 2,474,800 |
| 2020/10/20 | 4,287 | 4,358 | 4,280 | 4,345 | 1,998,000 |
| 2020/10/19 | 4,294 | 4,344 | 4,271 | 4,303 | 1,869,400 |
| 2020/10/16 | 4,236 | 4,272 | 4,202 | 4,242 | 1,811,900 |
| 2020/10/15 | 4,300 | 4,314 | 4,252 | 4,269 | 2,156,300 |
| 2020/10/14 | 4,325 | 4,330 | 4,283 | 4,301 | 2,496,400 |
| 2020/10/13 | 4,288 | 4,337 | 4,268 | 4,319 | 2,112,600 |
| 2020/10/12 | 4,281 | 4,291 | 4,250 | 4,257 | 1,416,200 |
| 2020/10/09 | 4,348 | 4,348 | 4,267 | 4,300 | 2,668,100 |
| 2020/10/08 | 4,296 | 4,322 | 4,281 | 4,309 | 2,252,900 |
| 2020/10/07 | 4,226 | 4,279 | 4,202 | 4,272 | 2,630,900 |
| 2020/10/06 | 4,207 | 4,274 | 4,180 | 4,274 | 2,805,600 |
| 2020/10/05 | 4,162 | 4,179 | 4,136 | 4,176 | 2,595,400 |
| 2020/10/02 | 4,163 | 4,195 | 4,011 | 4,044 | 4,550,700 |
| 2020/09/30 | 4,221 | 4,256 | 4,160 | 4,160 | 3,677,500 |
| 2020/09/29 | 4,200 | 4,277 | 4,167 | 4,250 | 3,385,600 |
| 2020/09/28 | 4,229 | 4,246 | 4,196 | 4,243 | 4,134,700 |
| 2020/09/25 | 4,274 | 4,274 | 4,208 | 4,221 | 2,657,100 |
| 2020/09/24 | 4,273 | 4,280 | 4,184 | 4,204 | 3,079,100 |
| 2020/09/23 | 4,300 | 4,300 | 4,260 | 4,290 | 3,423,600 |
| 2020/09/18 | 4,296 | 4,310 | 4,258 | 4,300 | 4,454,200 |
| 2020/09/17 | 4,261 | 4,285 | 4,193 | 4,233 | 3,529,400 |
| 2020/09/16 | 4,300 | 4,312 | 4,272 | 4,289 | 2,707,300 |
| 2020/09/15 | 4,286 | 4,340 | 4,270 | 4,328 | 3,194,100 |
| 2020/09/14 | 4,263 | 4,309 | 4,235 | 4,296 | 4,264,800 |
| 2020/09/11 | 4,193 | 4,288 | 4,072 | 4,261 | 7,739,900 |
| 2020/09/10 | 4,070 | 4,150 | 4,027 | 4,146 | 4,535,700 |
| 2020/09/09 | 4,070 | 4,104 | 4,027 | 4,042 | 3,765,000 |
| 2020/09/08 | 4,034 | 4,130 | 4,018 | 4,075 | 4,826,100 |
| 2020/09/07 | 3,871 | 4,010 | 3,871 | 3,971 | 2,018,200 |
| 2020/09/04 | 3,948 | 3,973 | 3,927 | 3,941 | 2,118,300 |
| 2020/09/03 | 4,037 | 4,057 | 3,994 | 4,018 | 2,893,300 |
| 2020/09/02 | 4,040 | 4,060 | 4,002 | 4,026 | 2,705,000 |
| 2020/09/01 | 4,000 | 4,058 | 3,990 | 4,053 | 2,903,900 |
| 2020/08/31 | 4,059 | 4,095 | 4,020 | 4,026 | 4,271,400 |
| 2020/08/28 | 3,980 | 4,100 | 3,912 | 3,965 | 7,438,900 |
| 2020/08/27 | 3,980 | 4,038 | 3,955 | 3,982 | 11,788,400 |
| 2020/08/26 | 3,787 | 3,815 | 3,728 | 3,770 | 3,317,800 |
| 2020/08/25 | 3,794 | 3,850 | 3,788 | 3,825 | 2,825,900 |
| 2020/08/24 | 3,749 | 3,788 | 3,738 | 3,750 | 1,762,700 |
| 2020/08/21 | 3,830 | 3,858 | 3,747 | 3,755 | 3,012,400 |
| 2020/08/20 | 3,853 | 3,889 | 3,797 | 3,831 | 4,136,900 |
| 2020/08/19 | 3,764 | 3,827 | 3,748 | 3,818 | 2,643,800 |
| 2020/08/18 | 3,777 | 3,782 | 3,749 | 3,766 | 1,960,600 |
| 2020/08/17 | 3,801 | 3,803 | 3,747 | 3,756 | 2,947,100 |
| 2020/08/14 | 3,884 | 3,915 | 3,815 | 3,879 | 4,203,800 |
| 2020/08/13 | 3,821 | 3,893 | 3,806 | 3,834 | 4,545,100 |
| 2020/08/12 | 3,748 | 3,777 | 3,693 | 3,759 | 3,577,900 |
| 2020/08/11 | 3,682 | 3,738 | 3,626 | 3,736 | 3,979,300 |
| 2020/08/07 | 3,615 | 3,622 | 3,560 | 3,589 | 2,095,000 |
| 2020/08/06 | 3,589 | 3,641 | 3,577 | 3,596 | 1,850,200 |
| 2020/08/05 | 3,621 | 3,637 | 3,572 | 3,608 | 3,547,200 |
| 2020/08/04 | 3,422 | 3,558 | 3,410 | 3,551 | 3,923,700 |
| 2020/08/03 | 3,284 | 3,448 | 3,276 | 3,445 | 4,516,200 |
| 2020/07/31 | 3,355 | 3,409 | 3,264 | 3,268 | 5,307,200 |
| 2020/07/30 | 3,443 | 3,474 | 3,371 | 3,371 | 3,646,500 |
| 2020/07/29 | 3,488 | 3,503 | 3,418 | 3,435 | 3,054,400 |
| 2020/07/28 | 3,606 | 3,606 | 3,523 | 3,524 | 2,138,700 |
| 2020/07/27 | 3,547 | 3,569 | 3,491 | 3,558 | 2,943,500 |
| 2020/07/22 | 3,597 | 3,609 | 3,564 | 3,575 | 2,770,500 |
| 2020/07/21 | 3,599 | 3,646 | 3,581 | 3,625 | 3,911,900 |
| 2020/07/20 | 3,596 | 3,599 | 3,481 | 3,539 | 2,791,600 |
| 2020/07/17 | 3,629 | 3,659 | 3,596 | 3,603 | 2,262,800 |
| 2020/07/16 | 3,677 | 3,698 | 3,606 | 3,627 | 3,108,900 |
| 2020/07/15 | 3,676 | 3,794 | 3,672 | 3,747 | 4,082,600 |
| 2020/07/14 | 3,711 | 3,723 | 3,616 | 3,629 | 3,192,900 |
| 2020/07/13 | 3,654 | 3,726 | 3,634 | 3,726 | 3,417,300 |
| 2020/07/10 | 3,608 | 3,622 | 3,552 | 3,570 | 4,841,000 |
| 2020/07/09 | 3,635 | 3,661 | 3,622 | 3,622 | 3,453,500 |
| 2020/07/08 | 3,651 | 3,658 | 3,601 | 3,630 | 3,982,900 |
| 2020/07/07 | 3,611 | 3,693 | 3,606 | 3,643 | 3,891,400 |
| 2020/07/06 | 3,623 | 3,664 | 3,597 | 3,645 | 3,320,300 |
| 2020/07/03 | 3,662 | 3,665 | 3,587 | 3,642 | 1,895,800 |
| 2020/07/02 | 3,605 | 3,705 | 3,590 | 3,627 | 3,916,300 |
| 2020/07/01 | 3,690 | 3,690 | 3,561 | 3,590 | 3,718,000 |
| 2020/06/30 | 3,732 | 3,742 | 3,671 | 3,682 | 3,877,400 |
| 2020/06/29 | 3,716 | 3,734 | 3,637 | 3,656 | 3,539,600 |
| 2020/06/26 | 3,718 | 3,751 | 3,694 | 3,740 | 4,250,400 |
| 2020/06/25 | 3,775 | 3,779 | 3,675 | 3,694 | 5,080,000 |
| 2020/06/24 | 3,891 | 3,930 | 3,845 | 3,848 | 4,282,300 |
| 2020/06/23 | 3,898 | 3,925 | 3,810 | 3,864 | 4,235,400 |
| 2020/06/22 | 3,825 | 3,876 | 3,810 | 3,836 | 2,359,900 |
| 2020/06/19 | 3,884 | 3,911 | 3,800 | 3,800 | 5,619,800 |
| 2020/06/18 | 3,801 | 3,875 | 3,790 | 3,852 | 4,201,500 |
| 2020/06/17 | 3,822 | 3,859 | 3,778 | 3,821 | 3,885,000 |
| 2020/06/16 | 3,700 | 3,893 | 3,692 | 3,870 | 7,025,600 |
| 2020/06/15 | 3,727 | 3,760 | 3,529 | 3,538 | 8,524,600 |
| 2020/06/12 | 3,713 | 3,820 | 3,685 | 3,813 | 9,639,100 |
| 2020/06/11 | 3,978 | 4,026 | 3,915 | 3,923 | 7,057,700 |
| 2020/06/10 | 3,979 | 4,052 | 3,962 | 4,048 | 5,579,800 |
| 2020/06/09 | 4,000 | 4,010 | 3,952 | 3,980 | 4,319,000 |
| 2020/06/08 | 3,927 | 4,002 | 3,887 | 4,002 | 8,424,200 |
| 2020/06/05 | 3,818 | 3,848 | 3,776 | 3,818 | 5,861,600 |
| 2020/06/04 | 3,957 | 3,972 | 3,801 | 3,874 | 5,787,500 |
| 2020/06/03 | 3,866 | 3,915 | 3,793 | 3,842 | 5,325,600 |
| 2020/06/02 | 3,751 | 3,835 | 3,741 | 3,786 | 4,344,000 |
| 2020/06/01 | 3,703 | 3,788 | 3,686 | 3,751 | 5,166,300 |
| 2020/05/29 | 3,910 | 3,938 | 3,708 | 3,710 | 16,012,900 |
| 2020/05/28 | 3,671 | 3,865 | 3,655 | 3,849 | 11,114,600 |
| 2020/05/27 | 3,618 | 3,630 | 3,542 | 3,596 | 6,022,900 |
| 2020/05/26 | 3,565 | 3,639 | 3,546 | 3,572 | 7,209,300 |
| 2020/05/25 | 3,380 | 3,517 | 3,376 | 3,517 | 5,799,300 |
| 2020/05/22 | 3,343 | 3,379 | 3,307 | 3,330 | 3,528,700 |
| 2020/05/21 | 3,426 | 3,426 | 3,371 | 3,372 | 2,939,300 |
| 2020/05/20 | 3,418 | 3,427 | 3,366 | 3,388 | 3,806,900 |
| 2020/05/19 | 3,438 | 3,462 | 3,376 | 3,394 | 4,835,900 |
| 2020/05/18 | 3,302 | 3,369 | 3,302 | 3,320 | 3,519,200 |
| 2020/05/15 | 3,290 | 3,326 | 3,212 | 3,308 | 5,149,600 |
| 2020/05/14 | 3,308 | 3,315 | 3,201 | 3,204 | 5,167,700 |
| 2020/05/13 | 3,262 | 3,358 | 3,243 | 3,332 | 5,253,000 |
| 2020/05/12 | 3,240 | 3,369 | 3,227 | 3,332 | 4,610,900 |
| 2020/05/11 | 3,200 | 3,394 | 3,196 | 3,312 | 7,419,100 |
| 2020/05/08 | 3,093 | 3,158 | 3,065 | 3,149 | 5,345,200 |
| 2020/05/07 | 3,030 | 3,070 | 3,005 | 3,041 | 4,439,700 |
| 2020/05/01 | 3,182 | 3,182 | 3,053 | 3,073 | 6,255,800 |
| 2020/04/30 | 3,100 | 3,216 | 3,099 | 3,182 | 11,342,300 |
| 2020/04/28 | 2,990 | 2,998 | 2,898 | 2,952 | 5,592,300 |
| 2020/04/27 | 2,810 | 2,950 | 2,788 | 2,938 | 7,598,200 |
| 2020/04/24 | 2,730 | 2,765 | 2,701 | 2,764 | 5,509,400 |
| 2020/04/23 | 2,789 | 2,814 | 2,721 | 2,759 | 6,056,900 |
| 2020/04/22 | 2,747 | 2,802 | 2,705 | 2,789 | 6,299,800 |
| 2020/04/21 | 2,896 | 2,914 | 2,731 | 2,788 | 7,657,200 |
| 2020/04/20 | 2,900 | 2,961 | 2,850 | 2,924 | 5,322,500 |
| 2020/04/17 | 2,861 | 3,012 | 2,846 | 2,919 | 11,643,400 |
| 2020/04/16 | 2,765 | 2,779 | 2,735 | 2,764 | 6,381,900 |
| 2020/04/15 | 2,771 | 2,839 | 2,740 | 2,800 | 9,645,800 |
| 2020/04/14 | 2,540 | 2,711 | 2,505 | 2,690 | 8,646,600 |
| 2020/04/13 | 2,649 | 2,665 | 2,510 | 2,515 | 9,215,000 |
| 2020/04/10 | 2,756 | 2,762 | 2,662 | 2,733 | 8,056,300 |
| 2020/04/09 | 2,804 | 2,830 | 2,680 | 2,721 | 7,738,700 |
| 2020/04/08 | 2,611 | 2,746 | 2,553 | 2,730 | 12,092,500 |
| 2020/04/07 | 2,581 | 2,726 | 2,547 | 2,645 | 10,736,900 |
| 2020/04/06 | 2,323 | 2,465 | 2,241 | 2,459 | 12,593,600 |
| 2020/04/03 | 2,482 | 2,498 | 2,331 | 2,352 | 11,517,700 |
| 2020/04/02 | 2,587 | 2,599 | 2,426 | 2,432 | 12,864,000 |
| 2020/04/01 | 2,757 | 2,775 | 2,532 | 2,557 | 12,148,800 |
| 2020/03/31 | 2,960 | 2,978 | 2,760 | 2,796 | 11,933,400 |
| 2020/03/30 | 2,901 | 2,961 | 2,844 | 2,944 | 7,850,300 |
| 2020/03/27 | 3,090 | 3,105 | 2,959 | 3,062 | 9,513,700 |
| 2020/03/26 | 3,001 | 3,024 | 2,828 | 2,912 | 8,611,900 |
| 2020/03/25 | 3,090 | 3,136 | 2,997 | 3,107 | 11,775,500 |
| 2020/03/24 | 2,652 | 2,733 | 2,630 | 2,720 | 10,882,800 |
| 2020/03/23 | 2,617 | 2,694 | 2,545 | 2,590 | 11,948,700 |
| 2020/03/19 | 2,901 | 2,950 | 2,443 | 2,517 | 15,566,100 |
| 2020/03/18 | 2,850 | 2,981 | 2,781 | 2,851 | 12,817,800 |
| 2020/03/17 | 2,710 | 2,847 | 2,607 | 2,706 | 13,875,900 |
| 2020/03/16 | 2,967 | 2,995 | 2,765 | 2,793 | 7,464,900 |
| 2020/03/13 | 2,789 | 3,086 | 2,610 | 2,937 | 14,243,300 |
| 2020/03/12 | 3,171 | 3,216 | 2,984 | 3,065 | 10,724,700 |
| 2020/03/11 | 3,422 | 3,438 | 3,286 | 3,293 | 7,219,400 |
| 2020/03/10 | 3,321 | 3,509 | 3,232 | 3,469 | 9,466,500 |
| 2020/03/09 | 3,551 | 3,553 | 3,339 | 3,391 | 11,472,900 |
| 2020/03/06 | 3,791 | 3,822 | 3,702 | 3,761 | 5,772,800 |
| 2020/03/05 | 3,887 | 3,908 | 3,827 | 3,888 | 5,218,300 |
| 2020/03/04 | 3,750 | 3,822 | 3,736 | 3,778 | 3,948,700 |
| 2020/03/03 | 3,915 | 3,924 | 3,803 | 3,804 | 7,248,400 |
| 2020/03/02 | 3,688 | 3,910 | 3,688 | 3,850 | 7,929,600 |
| 2020/02/28 | 3,874 | 3,886 | 3,672 | 3,758 | 11,234,800 |
| 2020/02/27 | 4,100 | 4,112 | 4,003 | 4,014 | 6,857,500 |
| 2020/02/26 | 4,233 | 4,247 | 4,107 | 4,150 | 7,548,500 |
| 2020/02/25 | 4,208 | 4,347 | 4,205 | 4,287 | 6,593,100 |
| 2020/02/21 | 4,509 | 4,530 | 4,478 | 4,488 | 3,212,900 |
| 2020/02/20 | 4,568 | 4,605 | 4,534 | 4,552 | 3,317,800 |
| 2020/02/19 | 4,510 | 4,586 | 4,486 | 4,553 | 4,217,600 |
| 2020/02/18 | 4,550 | 4,615 | 4,492 | 4,500 | 5,140,700 |
| 2020/02/17 | 4,400 | 4,500 | 4,383 | 4,499 | 4,977,000 |
| 2020/02/14 | 4,498 | 4,528 | 4,479 | 4,501 | 3,399,100 |
| 2020/02/13 | 4,520 | 4,552 | 4,515 | 4,546 | 2,936,200 |
| 2020/02/12 | 4,468 | 4,528 | 4,462 | 4,525 | 3,029,000 |
| 2020/02/10 | 4,477 | 4,527 | 4,455 | 4,510 | 2,532,500 |
| 2020/02/07 | 4,570 | 4,577 | 4,502 | 4,520 | 3,638,000 |
| 2020/02/06 | 4,466 | 4,581 | 4,460 | 4,567 | 5,321,000 |
| 2020/02/05 | 4,437 | 4,459 | 4,410 | 4,450 | 3,184,200 |
| 2020/02/04 | 4,307 | 4,382 | 4,292 | 4,360 | 3,749,200 |
| 2020/02/03 | 4,269 | 4,348 | 4,242 | 4,336 | 3,623,500 |
| 2020/01/31 | 4,289 | 4,337 | 4,287 | 4,304 | 3,521,000 |
| 2020/01/30 | 4,359 | 4,363 | 4,273 | 4,295 | 3,759,400 |
| 2020/01/29 | 4,334 | 4,370 | 4,312 | 4,359 | 2,728,200 |
| 2020/01/28 | 4,358 | 4,376 | 4,299 | 4,310 | 3,212,400 |
| 2020/01/27 | 4,340 | 4,405 | 4,287 | 4,394 | 4,446,800 |
| 2020/01/24 | 4,382 | 4,466 | 4,363 | 4,430 | 4,779,900 |
| 2020/01/23 | 4,353 | 4,363 | 4,315 | 4,339 | 4,146,100 |
| 2020/01/22 | 4,225 | 4,356 | 4,220 | 4,353 | 5,131,100 |
| 2020/01/21 | 4,191 | 4,214 | 4,169 | 4,187 | 1,890,300 |
| 2020/01/20 | 4,278 | 4,281 | 4,183 | 4,206 | 2,595,700 |
| 2020/01/17 | 4,236 | 4,248 | 4,188 | 4,237 | 2,803,300 |
| 2020/01/16 | 4,243 | 4,279 | 4,221 | 4,234 | 2,436,300 |
| 2020/01/15 | 4,183 | 4,210 | 4,167 | 4,198 | 2,316,900 |
| 2020/01/14 | 4,225 | 4,232 | 4,201 | 4,214 | 2,756,200 |
| 2020/01/10 | 4,215 | 4,255 | 4,200 | 4,237 | 2,840,900 |
| 2020/01/09 | 4,200 | 4,249 | 4,197 | 4,215 | 3,430,200 |
| 2020/01/08 | 4,105 | 4,187 | 4,001 | 4,155 | 5,383,500 |
| 2020/01/07 | 4,123 | 4,193 | 4,101 | 4,175 | 3,441,300 |
| 2020/01/06 | 4,052 | 4,094 | 4,050 | 4,078 | 3,988,400 |