| Date | Open | High | Low | Close | Volume |
|---|
| 2020/02/21 | 4,980 | 5,020 | 4,940 | 4,945 | 569,000 |
|---|
| 2020/02/20 | 4,950 | 5,020 | 4,905 | 4,960 | 679,900 |
|---|
| 2020/02/19 | 4,905 | 4,990 | 4,900 | 4,975 | 679,500 |
|---|
| 2020/02/18 | 4,980 | 4,990 | 4,870 | 4,910 | 591,600 |
|---|
| 2020/02/17 | 5,000 | 5,020 | 4,925 | 5,010 | 656,000 |
|---|
| 2020/02/14 | 5,040 | 5,100 | 5,000 | 5,030 | 670,500 |
|---|
| 2020/02/13 | 4,980 | 5,040 | 4,875 | 5,040 | 1,174,400 |
|---|
| 2020/02/12 | 5,190 | 5,190 | 4,935 | 5,000 | 1,562,700 |
|---|
| 2020/02/10 | 5,110 | 5,250 | 5,110 | 5,200 | 740,000 |
|---|
| 2020/02/07 | 5,260 | 5,310 | 5,130 | 5,160 | 1,527,400 |
|---|
| 2020/02/06 | 5,410 | 5,410 | 5,110 | 5,200 | 3,045,100 |
|---|
| 2020/02/05 | 5,560 | 5,640 | 5,550 | 5,610 | 833,500 |
|---|
| 2020/02/04 | 5,380 | 5,490 | 5,310 | 5,490 | 651,200 |
|---|
| 2020/02/03 | 5,280 | 5,430 | 5,260 | 5,410 | 520,100 |
|---|
| 2020/01/31 | 5,320 | 5,410 | 5,280 | 5,380 | 800,100 |
|---|
| 2020/01/30 | 5,390 | 5,390 | 5,210 | 5,280 | 637,200 |
|---|
| 2020/01/29 | 5,480 | 5,480 | 5,370 | 5,420 | 422,000 |
|---|
| 2020/01/28 | 5,420 | 5,460 | 5,350 | 5,400 | 772,600 |
|---|
| 2020/01/27 | 5,390 | 5,520 | 5,390 | 5,520 | 566,600 |
|---|
| 2020/01/24 | 5,570 | 5,600 | 5,500 | 5,570 | 414,500 |
|---|
| 2020/01/23 | 5,530 | 5,570 | 5,480 | 5,540 | 428,400 |
|---|
| 2020/01/22 | 5,480 | 5,580 | 5,470 | 5,550 | 535,100 |
|---|
| 2020/01/21 | 5,530 | 5,570 | 5,480 | 5,520 | 664,800 |
|---|
| 2020/01/20 | 5,550 | 5,590 | 5,520 | 5,560 | 481,300 |
|---|
| 2020/01/17 | 5,520 | 5,610 | 5,460 | 5,480 | 663,400 |
|---|
| 2020/01/16 | 5,480 | 5,500 | 5,410 | 5,460 | 539,800 |
|---|
| 2020/01/15 | 5,460 | 5,480 | 5,340 | 5,430 | 1,817,300 |
|---|
| 2020/01/14 | 5,700 | 5,760 | 5,620 | 5,680 | 691,600 |
|---|
| 2020/01/10 | 5,540 | 5,670 | 5,490 | 5,670 | 846,600 |
|---|
| 2020/01/09 | 5,430 | 5,500 | 5,410 | 5,500 | 411,800 |
|---|
| 2020/01/08 | 5,410 | 5,430 | 5,280 | 5,370 | 668,400 |
|---|
| 2020/01/07 | 5,320 | 5,470 | 5,310 | 5,440 | 818,400 |
|---|
| 2020/01/06 | 5,330 | 5,380 | 5,220 | 5,270 | 926,700 |
|---|
| 2019/12/30 | 5,430 | 5,450 | 5,390 | 5,430 | 280,600 |
|---|
| 2019/12/27 | 5,510 | 5,520 | 5,460 | 5,460 | 378,300 |
|---|
| 2019/12/26 | 5,490 | 5,530 | 5,430 | 5,530 | 326,400 |
|---|
| 2019/12/25 | 5,490 | 5,520 | 5,420 | 5,480 | 369,100 |
|---|
| 2019/12/24 | 5,520 | 5,540 | 5,370 | 5,470 | 809,500 |
|---|
| 2019/12/23 | 5,530 | 5,570 | 5,530 | 5,570 | 300,800 |
|---|
| 2019/12/20 | 5,510 | 5,550 | 5,470 | 5,540 | 501,100 |
|---|
| 2019/12/19 | 5,560 | 5,620 | 5,480 | 5,500 | 587,600 |
|---|
| 2019/12/18 | 5,570 | 5,610 | 5,510 | 5,530 | 610,700 |
|---|
| 2019/12/17 | 5,520 | 5,580 | 5,470 | 5,580 | 467,700 |
|---|
| 2019/12/16 | 5,540 | 5,560 | 5,480 | 5,480 | 571,300 |
|---|
| 2019/12/13 | 5,660 | 5,660 | 5,500 | 5,550 | 865,500 |
|---|
| 2019/12/12 | 5,600 | 5,680 | 5,530 | 5,630 | 940,100 |
|---|
| 2019/12/11 | 5,590 | 5,620 | 5,520 | 5,520 | 657,800 |
|---|
| 2019/12/10 | 5,570 | 5,650 | 5,520 | 5,620 | 635,000 |
|---|
| 2019/12/09 | 5,550 | 5,580 | 5,500 | 5,560 | 424,600 |
|---|
| 2019/12/06 | 5,500 | 5,540 | 5,430 | 5,540 | 669,100 |
|---|
1 2 3