1782 常磐開発(株) 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 | 9,330 | 9,340 | 9,210 | 9,340 | 2,500 | 9,340 |
| 2020-12-29 | 9,280 | 9,320 | 9,240 | 9,300 | 3,400 | 9,300 |
| 2020-12-28 | 9,320 | 9,470 | 9,130 | 9,130 | 4,300 | 9,130 |
| 2020-12-25 | 9,200 | 9,280 | 9,180 | 9,190 | 3,900 | 9,190 |
| 2020-12-24 | 9,390 | 9,390 | 9,300 | 9,310 | 3,600 | 9,310 |
| 2020-12-23 | - | - | - | 9,390 | - | 9,390 |
| 2020-12-22 | 9,380 | 9,390 | 9,260 | 9,390 | 4,600 | 9,390 |
| 2020-12-21 | 9,190 | 9,380 | 9,190 | 9,380 | 5,600 | 9,380 |
| 2020-12-18 | 9,160 | 9,300 | 9,160 | 9,200 | 3,900 | 9,200 |
| 2020-12-17 | 9,180 | 9,300 | 9,150 | 9,210 | 2,800 | 9,210 |
| 2020-12-16 | 9,200 | 9,210 | 9,170 | 9,200 | 4,000 | 9,200 |
| 2020-12-15 | 9,160 | 9,260 | 9,160 | 9,170 | 3,200 | 9,170 |
| 2020-12-14 | 9,160 | 9,300 | 9,150 | 9,200 | 5,500 | 9,200 |
| 2020-12-11 | 9,280 | 9,280 | 9,200 | 9,200 | 2,000 | 9,200 |
| 2020-12-10 | 9,280 | 9,300 | 9,280 | 9,280 | 1,300 | 9,280 |
| 2020-12-09 | 9,310 | 9,500 | 9,260 | 9,350 | 4,800 | 9,350 |
| 2020-12-08 | 9,320 | 9,500 | 9,320 | 9,420 | 4,200 | 9,420 |
| 2020-12-07 | 9,170 | 9,520 | 9,170 | 9,440 | 12,500 | 9,440 |
| 2020-12-04 | 9,070 | 9,250 | 9,070 | 9,250 | 3,100 | 9,250 |
| 2020-12-03 | 9,210 | 9,210 | 8,910 | 9,150 | 7,000 | 9,150 |
| 2020-12-02 | 9,500 | 9,500 | 9,180 | 9,300 | 7,800 | 9,300 |
| 2020-12-01 | 8,600 | 8,900 | 8,560 | 8,900 | 8,200 | 8,900 |
| 2020-11-30 | 8,550 | 8,600 | 8,510 | 8,560 | 7,800 | 8,560 |
| 2020-11-27 | 8,490 | 8,550 | 8,400 | 8,550 | 7,400 | 8,550 |
| 2020-11-26 | 8,380 | 8,500 | 8,380 | 8,430 | 5,200 | 8,430 |
| 2020-11-25 | 8,270 | 8,510 | 8,270 | 8,430 | 13,500 | 8,430 |
| 2020-11-24 | 8,300 | 8,370 | 8,260 | 8,300 | 10,400 | 8,300 |
| 2020-11-20 | 8,400 | 8,400 | 8,270 | 8,360 | 9,800 | 8,360 |
| 2020-11-19 | 8,800 | 8,800 | 8,320 | 8,500 | 24,600 | 8,500 |
| 2020-11-18 | 8,360 | 9,300 | 8,250 | 8,950 | 112,700 | 8,950 |
| 2020-11-17 | 7,930 | 7,930 | 7,930 | 7,930 | 8,200 | 7,930 |
| 2020-11-16 | 6,930 | 6,930 | 6,930 | 6,930 | 100 | 6,930 |
| 2020-11-13 | 5,800 | 5,960 | 5,800 | 5,930 | 1,100 | 5,930 |
| 2020-11-12 | 5,760 | 5,900 | 5,760 | 5,900 | 1,100 | 5,900 |
| 2020-11-11 | 5,960 | 5,990 | 5,890 | 5,910 | 800 | 5,910 |
| 2020-11-10 | 5,900 | 5,950 | 5,810 | 5,940 | 700 | 5,940 |
| 2020-11-09 | 5,890 | 5,900 | 5,890 | 5,900 | 1,600 | 5,900 |
| 2020-11-06 | 5,870 | 5,890 | 5,870 | 5,890 | 300 | 5,890 |
| 2020-11-05 | 5,890 | 5,890 | 5,880 | 5,890 | 300 | 5,890 |
| 2020-11-04 | 5,760 | 5,820 | 5,760 | 5,820 | 400 | 5,820 |
| 2020-11-02 | 5,820 | 5,820 | 5,820 | 5,820 | 300 | 5,820 |
| 2020-10-30 | 5,760 | 5,820 | 5,760 | 5,820 | 500 | 5,820 |
| 2020-10-29 | 5,830 | 5,880 | 5,760 | 5,760 | 400 | 5,760 |
| 2020-10-28 | 5,860 | 5,860 | 5,830 | 5,830 | 200 | 5,830 |
| 2020-10-27 | 5,850 | 5,900 | 5,820 | 5,860 | 400 | 5,860 |
| 2020-10-26 | 5,930 | 5,930 | 5,850 | 5,850 | 300 | 5,850 |
| 2020-10-23 | 5,930 | 5,940 | 5,910 | 5,910 | 300 | 5,910 |
| 2020-10-22 | 5,930 | 5,930 | 5,930 | 5,930 | 100 | 5,930 |
| 2020-10-21 | 5,920 | 5,920 | 5,920 | 5,920 | 100 | 5,920 |
| 2020-10-20 | 5,890 | 5,890 | 5,890 | 5,890 | 600 | 5,890 |
| 2020-10-19 | 5,830 | 5,850 | 5,800 | 5,800 | 600 | 5,800 |
| 2020-10-16 | 5,870 | 5,880 | 5,800 | 5,800 | 600 | 5,800 |
| 2020-10-15 | 5,860 | 5,860 | 5,760 | 5,840 | 600 | 5,840 |
| 2020-10-14 | 5,890 | 5,890 | 5,890 | 5,890 | 100 | 5,890 |
| 2020-10-13 | 5,900 | 5,900 | 5,870 | 5,890 | 500 | 5,890 |
| 2020-10-12 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 5,800 |
| 2020-10-09 | - | - | - | 5,800 | - | 5,800 |
| 2020-10-08 | - | - | - | 5,800 | - | 5,800 |
| 2020-10-07 | 5,820 | 5,820 | 5,800 | 5,800 | 600 | 5,800 |
| 2020-10-06 | 5,720 | 5,870 | 5,720 | 5,800 | 2,100 | 5,800 |
| 2020-10-05 | 5,800 | 5,800 | 5,710 | 5,710 | 500 | 5,710 |
| 2020-10-02 | 5,900 | 5,900 | 5,870 | 5,870 | 1,000 | 5,870 |
| 2020-09-30 | 5,730 | 5,800 | 5,730 | 5,800 | 700 | 5,800 |
| 2020-09-29 | 5,800 | 5,800 | 5,730 | 5,730 | 500 | 5,730 |
| 2020-09-28 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 5,800 |
| 2020-09-25 | - | - | - | 5,850 | - | 5,850 |
| 2020-09-24 | - | - | - | 5,850 | - | 5,850 |
| 2020-09-23 | 5,800 | 5,900 | 5,800 | 5,850 | 900 | 5,850 |
| 2020-09-18 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 5,800 |
| 2020-09-17 | - | - | - | 5,790 | - | 5,790 |
| 2020-09-16 | 5,780 | 5,790 | 5,780 | 5,790 | 200 | 5,790 |
| 2020-09-15 | 5,680 | 5,780 | 5,680 | 5,780 | 200 | 5,780 |
| 2020-09-14 | 5,770 | 5,780 | 5,770 | 5,780 | 200 | 5,780 |
| 2020-09-11 | 5,600 | 5,600 | 5,600 | 5,600 | 200 | 5,600 |
| 2020-09-10 | 5,690 | 5,690 | 5,690 | 5,690 | 200 | 5,690 |
| 2020-09-09 | 5,600 | 5,640 | 5,500 | 5,640 | 600 | 5,640 |
| 2020-09-08 | - | - | - | 5,550 | - | 5,550 |
| 2020-09-07 | - | - | - | 5,550 | - | 5,550 |
| 2020-09-04 | - | - | - | 5,550 | - | 5,550 |
| 2020-09-03 | - | - | - | 5,550 | - | 5,550 |
| 2020-09-02 | 5,650 | 5,650 | 5,550 | 5,550 | 400 | 5,550 |
| 2020-09-01 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 5,600 |
| 2020-08-31 | 5,500 | 5,500 | 5,500 | 5,500 | 200 | 5,500 |
| 2020-08-28 | 5,500 | 5,500 | 5,500 | 5,500 | 500 | 5,500 |
| 2020-08-27 | 5,460 | 5,490 | 5,460 | 5,490 | 800 | 5,490 |
| 2020-08-26 | - | - | - | 5,600 | - | 5,600 |
| 2020-08-25 | 5,610 | 5,610 | 5,600 | 5,600 | 300 | 5,600 |
| 2020-08-24 | - | - | - | 5,630 | - | 5,630 |
| 2020-08-21 | 5,630 | 5,630 | 5,630 | 5,630 | 100 | 5,630 |
| 2020-08-20 | - | - | - | 5,800 | - | 5,800 |
| 2020-08-19 | - | - | - | 5,800 | - | 5,800 |
| 2020-08-18 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 5,800 |
| 2020-08-17 | - | - | - | 5,540 | - | 5,540 |
| 2020-08-14 | - | - | - | 5,540 | - | 5,540 |
| 2020-08-13 | 5,600 | 5,600 | 5,540 | 5,540 | 300 | 5,540 |
| 2020-08-12 | 5,410 | 5,410 | 5,410 | 5,410 | 100 | 5,410 |
| 2020-08-11 | 5,310 | 5,310 | 5,310 | 5,310 | 300 | 5,310 |
| 2020-08-07 | - | - | - | 5,270 | - | 5,270 |
| 2020-08-06 | - | - | - | 5,270 | - | 5,270 |
| 2020-08-05 | 5,290 | 5,290 | 5,270 | 5,270 | 200 | 5,270 |
| 2020-08-04 | - | - | - | 5,270 | - | 5,270 |
| 2020-08-03 | 5,270 | 5,270 | 5,270 | 5,270 | 1,000 | 5,270 |
| 2020-07-31 | 5,270 | 5,270 | 5,270 | 5,270 | 100 | 5,270 |
| 2020-07-30 | 5,210 | 5,210 | 5,210 | 5,210 | 100 | 5,210 |
| 2020-07-29 | - | - | - | 5,280 | - | 5,280 |
| 2020-07-28 | 5,290 | 5,290 | 5,250 | 5,280 | 400 | 5,280 |
| 2020-07-27 | 5,280 | 5,280 | 5,210 | 5,210 | 400 | 5,210 |
| 2020-07-22 | - | - | - | 5,280 | - | 5,280 |
| 2020-07-21 | 5,280 | 5,280 | 5,280 | 5,280 | 200 | 5,280 |
| 2020-07-20 | - | - | - | 5,280 | - | 5,280 |
| 2020-07-17 | 5,280 | 5,280 | 5,280 | 5,280 | 100 | 5,280 |
| 2020-07-16 | - | - | - | 5,280 | - | 5,280 |
| 2020-07-15 | 5,280 | 5,280 | 5,280 | 5,280 | 100 | 5,280 |
| 2020-07-14 | - | - | - | 5,280 | - | 5,280 |
| 2020-07-13 | 5,270 | 5,280 | 5,250 | 5,280 | 500 | 5,280 |
| 2020-07-10 | 5,260 | 5,330 | 5,250 | 5,250 | 500 | 5,250 |
| 2020-07-09 | - | - | - | 5,260 | - | 5,260 |
| 2020-07-08 | 5,260 | 5,260 | 5,260 | 5,260 | 400 | 5,260 |
| 2020-07-07 | 5,270 | 5,270 | 5,270 | 5,270 | 100 | 5,270 |
| 2020-07-06 | 5,290 | 5,350 | 5,260 | 5,350 | 500 | 5,350 |
| 2020-07-03 | - | - | - | 5,490 | - | 5,490 |
| 2020-07-02 | 5,500 | 5,500 | 5,490 | 5,490 | 400 | 5,490 |
| 2020-07-01 | 5,250 | 5,400 | 5,250 | 5,400 | 400 | 5,400 |
| 2020-06-30 | 5,350 | 5,350 | 5,300 | 5,350 | 700 | 5,350 |
| 2020-06-29 | 5,350 | 5,350 | 5,340 | 5,350 | 500 | 5,350 |
| 2020-06-26 | 5,110 | 5,350 | 5,110 | 5,350 | 1,600 | 5,350 |
| 2020-06-25 | 5,200 | 5,200 | 5,200 | 5,200 | 300 | 5,200 |
| 2020-06-24 | 5,250 | 5,250 | 5,220 | 5,220 | 600 | 5,220 |
| 2020-06-23 | - | - | - | 5,220 | - | 5,220 |
| 2020-06-22 | 5,220 | 5,220 | 5,220 | 5,220 | 200 | 5,220 |
| 2020-06-19 | - | - | - | 5,270 | - | 5,270 |
| 2020-06-18 | 5,270 | 5,270 | 5,270 | 5,270 | 100 | 5,270 |
| 2020-06-17 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 5,200 |
| 2020-06-16 | - | - | - | 5,200 | - | 5,200 |
| 2020-06-15 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 5,200 |
| 2020-06-12 | 5,200 | 5,200 | 5,200 | 5,200 | 700 | 5,200 |
| 2020-06-11 | 5,250 | 5,250 | 5,050 | 5,100 | 1,500 | 5,100 |
| 2020-06-10 | - | - | - | 5,300 | - | 5,300 |
| 2020-06-09 | 5,400 | 5,400 | 5,200 | 5,300 | 1,600 | 5,300 |
| 2020-06-08 | 5,220 | 5,360 | 5,220 | 5,360 | 600 | 5,360 |
| 2020-06-05 | 5,230 | 5,250 | 5,100 | 5,200 | 900 | 5,200 |
| 2020-06-04 | 5,170 | 5,220 | 5,030 | 5,130 | 1,700 | 5,130 |
| 2020-06-03 | 5,020 | 5,170 | 5,000 | 5,170 | 2,100 | 5,170 |
| 2020-06-02 | - | - | - | 4,985 | - | 4,985 |
| 2020-06-01 | 4,960 | 4,985 | 4,960 | 4,985 | 200 | 4,985 |
| 2020-05-29 | - | - | - | 4,825 | - | 4,825 |
| 2020-05-28 | 4,810 | 4,830 | 4,810 | 4,825 | 600 | 4,825 |
| 2020-05-27 | 4,805 | 4,805 | 4,805 | 4,805 | 1,800 | 4,805 |
| 2020-05-26 | 4,805 | 4,805 | 4,805 | 4,805 | 100 | 4,805 |
| 2020-05-25 | - | - | - | 4,765 | - | 4,765 |
| 2020-05-22 | 4,795 | 4,795 | 4,765 | 4,765 | 1,100 | 4,765 |
| 2020-05-21 | - | - | - | 4,830 | - | 4,830 |
| 2020-05-20 | 4,830 | 4,830 | 4,830 | 4,830 | 200 | 4,830 |
| 2020-05-19 | 4,830 | 4,830 | 4,830 | 4,830 | 200 | 4,830 |
| 2020-05-18 | 4,940 | 4,940 | 4,860 | 4,860 | 600 | 4,860 |
| 2020-05-15 | 4,740 | 4,740 | 4,735 | 4,735 | 400 | 4,735 |
| 2020-05-14 | - | - | - | 4,735 | - | 4,735 |
| 2020-05-13 | 4,700 | 4,735 | 4,700 | 4,735 | 200 | 4,735 |
| 2020-05-12 | 4,700 | 4,700 | 4,700 | 4,700 | 200 | 4,700 |
| 2020-05-11 | 4,705 | 4,710 | 4,705 | 4,705 | 700 | 4,705 |
| 2020-05-08 | 4,680 | 4,750 | 4,680 | 4,750 | 200 | 4,750 |
| 2020-05-07 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 4,750 |
| 2020-05-01 | - | - | - | 4,750 | - | 4,750 |
| 2020-04-30 | 4,750 | 4,750 | 4,750 | 4,750 | 200 | 4,750 |
| 2020-04-28 | - | - | - | 4,750 | - | 4,750 |
| 2020-04-27 | - | - | - | 4,750 | - | 4,750 |
| 2020-04-24 | 4,750 | 4,750 | 4,750 | 4,750 | 300 | 4,750 |
| 2020-04-23 | - | - | - | 4,750 | - | 4,750 |
| 2020-04-22 | 4,750 | 4,750 | 4,750 | 4,750 | 300 | 4,750 |
| 2020-04-21 | - | - | - | 4,790 | - | 4,790 |
| 2020-04-20 | 4,790 | 4,790 | 4,790 | 4,790 | 100 | 4,790 |
| 2020-04-17 | 4,710 | 4,795 | 4,710 | 4,795 | 500 | 4,795 |
| 2020-04-16 | - | - | - | 4,500 | - | 4,500 |
| 2020-04-15 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2020-04-14 | - | - | - | 4,205 | - | 4,205 |
| 2020-04-13 | - | - | - | 4,205 | - | 4,205 |
| 2020-04-10 | - | - | - | 4,205 | - | 4,205 |
| 2020-04-09 | 4,205 | 4,205 | 4,205 | 4,205 | 100 | 4,205 |
| 2020-04-08 | - | - | - | 4,200 | - | 4,200 |
| 2020-04-07 | 4,085 | 4,200 | 4,085 | 4,200 | 400 | 4,200 |
| 2020-04-06 | 4,255 | 4,290 | 4,225 | 4,225 | 400 | 4,225 |
| 2020-04-03 | 4,330 | 4,330 | 4,290 | 4,290 | 200 | 4,290 |
| 2020-04-02 | 4,490 | 4,490 | 4,400 | 4,400 | 200 | 4,400 |
| 2020-04-01 | 4,740 | 4,740 | 4,670 | 4,670 | 200 | 4,670 |
| 2020-03-31 | 4,655 | 4,670 | 4,655 | 4,670 | 400 | 4,670 |
| 2020-03-30 | 4,440 | 4,440 | 4,440 | 4,440 | 100 | 4,440 |
| 2020-03-27 | 4,655 | 4,900 | 4,655 | 4,900 | 600 | 4,900 |
| 2020-03-26 | 4,585 | 4,795 | 4,585 | 4,795 | 200 | 4,795 |
| 2020-03-25 | 4,580 | 4,580 | 4,580 | 4,580 | 600 | 4,580 |
| 2020-03-24 | 4,305 | 4,490 | 4,305 | 4,490 | 500 | 4,490 |
| 2020-03-23 | 4,290 | 4,290 | 4,290 | 4,290 | 100 | 4,290 |
| 2020-03-19 | 4,570 | 4,570 | 4,570 | 4,570 | 100 | 4,570 |
| 2020-03-18 | 4,580 | 4,780 | 4,580 | 4,780 | 700 | 4,780 |
| 2020-03-17 | 4,220 | 4,220 | 4,200 | 4,200 | 600 | 4,200 |
| 2020-03-16 | 4,305 | 4,305 | 4,300 | 4,300 | 600 | 4,300 |
| 2020-03-13 | 4,645 | 4,645 | 4,250 | 4,285 | 2,900 | 4,285 |
| 2020-03-12 | 5,000 | 5,000 | 4,780 | 5,000 | 1,300 | 5,000 |
| 2020-03-11 | 5,200 | 5,200 | 5,100 | 5,100 | 500 | 5,100 |
| 2020-03-10 | 5,000 | 5,250 | 4,770 | 5,250 | 2,200 | 5,250 |
| 2020-03-09 | 5,450 | 5,450 | 5,300 | 5,300 | 200 | 5,300 |
| 2020-03-06 | - | - | - | 5,450 | - | 5,450 |
| 2020-03-05 | 5,450 | 5,450 | 5,450 | 5,450 | 100 | 5,450 |
| 2020-03-04 | 5,420 | 5,520 | 5,410 | 5,410 | 1,100 | 5,410 |
| 2020-03-03 | 5,710 | 5,710 | 5,600 | 5,600 | 700 | 5,600 |
| 2020-03-02 | 5,600 | 5,600 | 5,510 | 5,510 | 700 | 5,510 |
| 2020-02-28 | 5,820 | 5,820 | 5,450 | 5,520 | 1,600 | 5,520 |
| 2020-02-27 | 5,940 | 5,940 | 5,840 | 5,840 | 400 | 5,840 |
| 2020-02-26 | 5,930 | 5,930 | 5,930 | 5,930 | 100 | 5,930 |
| 2020-02-25 | 6,280 | 6,280 | 5,910 | 5,930 | 1,000 | 5,930 |
| 2020-02-21 | 6,300 | 6,310 | 6,300 | 6,310 | 200 | 6,310 |
| 2020-02-20 | 6,500 | 6,500 | 6,500 | 6,500 | 100 | 6,500 |
| 2020-02-19 | - | - | - | 6,750 | - | 6,750 |
| 2020-02-18 | 6,940 | 6,940 | 6,750 | 6,750 | 300 | 6,750 |
| 2020-02-17 | - | - | - | 6,940 | - | 6,940 |
| 2020-02-14 | 6,880 | 6,940 | 6,730 | 6,940 | 500 | 6,940 |
| 2020-02-13 | 6,990 | 6,990 | 6,980 | 6,980 | 200 | 6,980 |
| 2020-02-12 | 6,890 | 6,920 | 6,890 | 6,920 | 200 | 6,920 |
| 2020-02-10 | 6,900 | 6,980 | 6,830 | 6,980 | 1,900 | 6,980 |
| 2020-02-07 | 7,100 | 7,100 | 6,830 | 6,990 | 1,000 | 6,990 |
| 2020-02-06 | 7,090 | 7,090 | 6,780 | 7,040 | 2,100 | 7,040 |
| 2020-02-05 | 6,850 | 6,990 | 6,850 | 6,990 | 800 | 6,990 |
| 2020-02-04 | 6,750 | 6,750 | 6,730 | 6,750 | 600 | 6,750 |
| 2020-02-03 | 6,500 | 6,590 | 6,500 | 6,590 | 600 | 6,590 |
| 2020-01-31 | 6,990 | 6,990 | 6,900 | 6,900 | 500 | 6,900 |
| 2020-01-30 | 7,020 | 7,020 | 6,850 | 6,850 | 500 | 6,850 |
| 2020-01-29 | 7,080 | 7,110 | 6,840 | 6,990 | 3,100 | 6,990 |
| 2020-01-28 | 6,720 | 7,160 | 6,720 | 6,940 | 6,900 | 6,940 |
| 2020-01-27 | 6,900 | 6,900 | 6,650 | 6,650 | 600 | 6,650 |
| 2020-01-24 | 6,530 | 6,910 | 6,530 | 6,910 | 500 | 6,910 |
| 2020-01-23 | 6,430 | 6,530 | 6,430 | 6,530 | 300 | 6,530 |
| 2020-01-22 | 6,410 | 6,620 | 6,310 | 6,620 | 3,800 | 6,620 |
| 2020-01-21 | 6,350 | 6,660 | 6,350 | 6,410 | 10,500 | 6,410 |
| 2020-01-20 | 6,370 | 6,410 | 6,200 | 6,410 | 1,100 | 6,410 |
| 2020-01-17 | 6,370 | 6,370 | 6,370 | 6,370 | 100 | 6,370 |
| 2020-01-16 | 6,400 | 6,400 | 6,400 | 6,400 | 500 | 6,400 |
| 2020-01-15 | 6,440 | 6,440 | 6,400 | 6,400 | 200 | 6,400 |
| 2020-01-14 | 6,450 | 6,460 | 6,430 | 6,460 | 1,100 | 6,460 |
| 2020-01-10 | 6,550 | 6,550 | 6,450 | 6,450 | 600 | 6,450 |
| 2020-01-09 | 6,400 | 6,630 | 6,400 | 6,580 | 1,400 | 6,580 |
| 2020-01-08 | 6,360 | 6,360 | 6,300 | 6,300 | 1,100 | 6,300 |
| 2020-01-07 | 6,410 | 6,410 | 6,380 | 6,380 | 300 | 6,380 |
| 2020-01-06 | 6,480 | 6,480 | 6,210 | 6,210 | 1,600 | 6,210 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
