3174 (株)ハピネス・アンド・ディ の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 1,001 | 1,006 | 999 | 1,001 | 2,600 | 1,001 |
| 2019-12-27 | 1,011 | 1,011 | 1,001 | 1,001 | 4,200 | 1,001 |
| 2019-12-26 | 1,012 | 1,012 | 1,002 | 1,009 | 2,800 | 1,009 |
| 2019-12-25 | 1,002 | 1,020 | 987 | 1,002 | 31,700 | 1,002 |
| 2019-12-24 | 1,090 | 1,100 | 1,079 | 1,082 | 16,500 | 1,082 |
| 2019-12-23 | 1,048 | 1,069 | 1,048 | 1,069 | 6,500 | 1,069 |
| 2019-12-20 | 1,042 | 1,044 | 1,037 | 1,044 | 2,000 | 1,044 |
| 2019-12-19 | 1,039 | 1,045 | 1,037 | 1,038 | 3,100 | 1,038 |
| 2019-12-18 | 1,032 | 1,045 | 1,032 | 1,037 | 1,500 | 1,037 |
| 2019-12-17 | 1,025 | 1,046 | 1,025 | 1,046 | 5,600 | 1,046 |
| 2019-12-16 | 1,022 | 1,032 | 1,017 | 1,032 | 3,400 | 1,032 |
| 2019-12-13 | 1,011 | 1,022 | 1,011 | 1,022 | 1,700 | 1,022 |
| 2019-12-12 | 1,025 | 1,025 | 1,011 | 1,011 | 1,400 | 1,011 |
| 2019-12-11 | 1,040 | 1,040 | 1,015 | 1,015 | 800 | 1,015 |
| 2019-12-10 | 1,003 | 1,050 | 1,003 | 1,050 | 6,900 | 1,050 |
| 2019-12-09 | 1,001 | 1,004 | 999 | 1,000 | 1,800 | 1,000 |
| 2019-12-06 | 1,001 | 1,002 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2019-12-05 | 1,003 | 1,004 | 1,001 | 1,001 | 900 | 1,001 |
| 2019-12-04 | 1,005 | 1,005 | 1,001 | 1,003 | 400 | 1,003 |
| 2019-12-03 | 1,005 | 1,005 | 1,000 | 1,000 | 600 | 1,000 |
| 2019-12-02 | 1,001 | 1,006 | 1,000 | 1,002 | 2,200 | 1,002 |
| 2019-11-29 | 1,000 | 1,003 | 1,000 | 1,001 | 1,000 | 1,001 |
| 2019-11-28 | 999 | 1,004 | 999 | 1,004 | 1,300 | 1,004 |
| 2019-11-27 | 999 | 1,000 | 999 | 999 | 1,000 | 999 |
| 2019-11-26 | 1,000 | 1,004 | 999 | 999 | 1,000 | 999 |
| 2019-11-25 | 999 | 1,003 | 999 | 1,000 | 1,100 | 1,000 |
| 2019-11-22 | 1,000 | 1,000 | 999 | 999 | 300 | 999 |
| 2019-11-21 | 1,001 | 1,001 | 996 | 998 | 2,100 | 998 |
| 2019-11-20 | 997 | 998 | 996 | 998 | 1,400 | 998 |
| 2019-11-19 | 1,000 | 1,000 | 997 | 998 | 600 | 998 |
| 2019-11-18 | 992 | 996 | 992 | 992 | 600 | 992 |
| 2019-11-15 | 996 | 996 | 985 | 992 | 3,000 | 992 |
| 2019-11-14 | 1,005 | 1,005 | 995 | 996 | 6,100 | 996 |
| 2019-11-13 | 1,004 | 1,005 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2019-11-12 | 1,002 | 1,002 | 1,000 | 1,000 | 700 | 1,000 |
| 2019-11-11 | 1,005 | 1,005 | 998 | 1,002 | 2,100 | 1,002 |
| 2019-11-08 | 998 | 1,000 | 997 | 999 | 1,000 | 999 |
| 2019-11-07 | 998 | 999 | 997 | 997 | 2,100 | 997 |
| 2019-11-06 | 997 | 1,000 | 997 | 998 | 1,800 | 998 |
| 2019-11-05 | 1,008 | 1,008 | 999 | 1,000 | 2,500 | 1,000 |
| 2019-11-01 | 999 | 1,000 | 998 | 999 | 1,600 | 999 |
| 2019-10-31 | 999 | 1,002 | 999 | 999 | 1,400 | 999 |
| 2019-10-30 | 1,001 | 1,004 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2019-10-29 | 1,001 | 1,008 | 1,001 | 1,001 | 1,200 | 1,001 |
| 2019-10-28 | 1,001 | 1,006 | 1,001 | 1,002 | 400 | 1,002 |
| 2019-10-25 | 1,000 | 1,000 | 999 | 1,000 | 700 | 1,000 |
| 2019-10-24 | 1,002 | 1,004 | 999 | 1,000 | 1,300 | 1,000 |
| 2019-10-23 | 1,000 | 1,004 | 1,000 | 1,002 | 2,000 | 1,002 |
| 2019-10-21 | 1,002 | 1,002 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2019-10-18 | 1,003 | 1,007 | 1,001 | 1,001 | 800 | 1,001 |
| 2019-10-17 | 1,006 | 1,014 | 1,002 | 1,002 | 800 | 1,002 |
| 2019-10-16 | 999 | 1,001 | 999 | 1,000 | 3,800 | 1,000 |
| 2019-10-15 | 1,019 | 1,019 | 999 | 999 | 3,200 | 999 |
| 2019-10-11 | 1,022 | 1,022 | 1,000 | 1,000 | 8,600 | 1,000 |
| 2019-10-10 | 1,014 | 1,055 | 1,014 | 1,051 | 11,000 | 1,051 |
| 2019-10-09 | 995 | 1,009 | 995 | 1,007 | 2,100 | 1,007 |
| 2019-10-08 | 994 | 996 | 994 | 996 | 700 | 996 |
| 2019-10-07 | 1,000 | 1,001 | 996 | 996 | 1,800 | 996 |
| 2019-10-04 | 999 | 999 | 996 | 996 | 400 | 996 |
| 2019-10-03 | 998 | 1,000 | 995 | 995 | 1,200 | 995 |
| 2019-10-02 | 1,000 | 1,001 | 996 | 999 | 1,500 | 999 |
| 2019-10-01 | 1,000 | 1,000 | 998 | 1,000 | 1,400 | 1,000 |
| 2019-09-30 | 997 | 999 | 996 | 997 | 600 | 997 |
| 2019-09-27 | 995 | 1,003 | 995 | 1,000 | 900 | 1,000 |
| 2019-09-26 | 995 | 1,000 | 994 | 995 | 2,500 | 995 |
| 2019-09-25 | 996 | 998 | 996 | 996 | 2,500 | 996 |
| 2019-09-24 | 1,008 | 1,008 | 996 | 996 | 2,100 | 996 |
| 2019-09-20 | 995 | 999 | 995 | 999 | 2,400 | 999 |
| 2019-09-19 | 1,001 | 1,013 | 997 | 997 | 1,400 | 997 |
| 2019-09-18 | 1,002 | 1,005 | 995 | 997 | 1,700 | 997 |
| 2019-09-17 | 1,000 | 1,014 | 1,000 | 1,000 | 3,500 | 1,000 |
| 2019-09-13 | 1,002 | 1,010 | 999 | 1,009 | 1,600 | 1,009 |
| 2019-09-12 | 1,001 | 1,002 | 999 | 1,000 | 2,200 | 1,000 |
| 2019-09-11 | 999 | 1,003 | 999 | 1,003 | 1,300 | 1,003 |
| 2019-09-10 | 994 | 994 | 990 | 994 | 2,200 | 994 |
| 2019-09-09 | 977 | 987 | 977 | 987 | 2,100 | 987 |
| 2019-09-06 | 979 | 979 | 971 | 977 | 2,000 | 977 |
| 2019-09-05 | 966 | 977 | 966 | 973 | 4,500 | 973 |
| 2019-09-04 | 990 | 990 | 963 | 963 | 7,200 | 963 |
| 2019-09-03 | 1,003 | 1,003 | 990 | 990 | 6,000 | 990 |
| 2019-09-02 | 1,009 | 1,019 | 1,000 | 1,003 | 5,000 | 1,003 |
| 2019-08-30 | 1,004 | 1,012 | 997 | 1,003 | 11,800 | 1,003 |
| 2019-08-29 | 1,055 | 1,058 | 1,012 | 1,015 | 30,600 | 1,015 |
| 2019-08-28 | 1,159 | 1,164 | 1,134 | 1,139 | 29,700 | 1,139 |
| 2019-08-27 | 1,160 | 1,166 | 1,153 | 1,160 | 10,800 | 1,160 |
| 2019-08-26 | 1,170 | 1,172 | 1,155 | 1,160 | 16,000 | 1,160 |
| 2019-08-23 | 1,180 | 1,181 | 1,153 | 1,173 | 11,800 | 1,173 |
| 2019-08-22 | 1,213 | 1,213 | 1,180 | 1,180 | 11,100 | 1,180 |
| 2019-08-21 | 1,201 | 1,211 | 1,201 | 1,208 | 6,200 | 1,208 |
| 2019-08-20 | 1,199 | 1,200 | 1,195 | 1,199 | 4,200 | 1,199 |
| 2019-08-19 | 1,189 | 1,200 | 1,189 | 1,196 | 6,400 | 1,196 |
| 2019-08-16 | 1,185 | 1,187 | 1,178 | 1,185 | 4,400 | 1,185 |
| 2019-08-15 | 1,173 | 1,182 | 1,167 | 1,177 | 7,100 | 1,177 |
| 2019-08-14 | 1,175 | 1,182 | 1,171 | 1,174 | 7,100 | 1,174 |
| 2019-08-13 | 1,168 | 1,172 | 1,163 | 1,170 | 6,200 | 1,170 |
| 2019-08-09 | 1,158 | 1,165 | 1,156 | 1,162 | 7,400 | 1,162 |
| 2019-08-08 | 1,154 | 1,154 | 1,149 | 1,149 | 3,400 | 1,149 |
| 2019-08-07 | 1,153 | 1,154 | 1,150 | 1,150 | 3,700 | 1,150 |
| 2019-08-06 | 1,142 | 1,154 | 1,137 | 1,153 | 6,000 | 1,153 |
| 2019-08-05 | 1,167 | 1,167 | 1,147 | 1,156 | 6,000 | 1,156 |
| 2019-08-02 | 1,158 | 1,161 | 1,149 | 1,149 | 9,500 | 1,149 |
| 2019-08-01 | 1,159 | 1,173 | 1,157 | 1,159 | 8,300 | 1,159 |
| 2019-07-31 | 1,150 | 1,160 | 1,145 | 1,157 | 6,900 | 1,157 |
| 2019-07-30 | 1,130 | 1,158 | 1,130 | 1,150 | 14,400 | 1,150 |
| 2019-07-29 | 1,115 | 1,130 | 1,115 | 1,124 | 12,000 | 1,124 |
| 2019-07-26 | 1,110 | 1,121 | 1,105 | 1,113 | 57,300 | 1,113 |
| 2019-07-25 | 1,130 | 1,130 | 1,104 | 1,114 | 20,700 | 1,114 |
| 2019-07-24 | 1,137 | 1,141 | 1,133 | 1,136 | 10,600 | 1,136 |
| 2019-07-23 | 1,143 | 1,145 | 1,138 | 1,140 | 6,600 | 1,140 |
| 2019-07-22 | 1,148 | 1,155 | 1,146 | 1,150 | 7,300 | 1,150 |
| 2019-07-19 | 1,163 | 1,280 | 1,135 | 1,161 | 60,900 | 1,161 |
| 2019-07-18 | 1,137 | 1,137 | 1,125 | 1,135 | 2,400 | 1,135 |
| 2019-07-17 | 1,150 | 1,150 | 1,119 | 1,133 | 4,800 | 1,133 |
| 2019-07-16 | 1,169 | 1,169 | 1,133 | 1,144 | 17,700 | 1,144 |
| 2019-07-12 | 1,119 | 1,119 | 1,085 | 1,095 | 13,800 | 1,095 |
| 2019-07-11 | 1,123 | 1,140 | 1,120 | 1,120 | 4,100 | 1,120 |
| 2019-07-10 | 1,115 | 1,132 | 1,110 | 1,132 | 5,700 | 1,132 |
| 2019-07-09 | 1,147 | 1,147 | 1,106 | 1,110 | 20,300 | 1,110 |
| 2019-07-08 | 1,179 | 1,182 | 1,160 | 1,174 | 4,300 | 1,174 |
| 2019-07-05 | 1,150 | 1,168 | 1,150 | 1,165 | 2,900 | 1,165 |
| 2019-07-04 | 1,136 | 1,147 | 1,135 | 1,147 | 1,600 | 1,147 |
| 2019-07-03 | 1,146 | 1,146 | 1,130 | 1,130 | 2,800 | 1,130 |
| 2019-07-02 | 1,124 | 1,140 | 1,124 | 1,137 | 1,900 | 1,137 |
| 2019-07-01 | 1,152 | 1,152 | 1,123 | 1,123 | 2,900 | 1,123 |
| 2019-06-28 | 1,127 | 1,134 | 1,122 | 1,125 | 3,100 | 1,125 |
| 2019-06-27 | 1,091 | 1,104 | 1,091 | 1,103 | 2,300 | 1,103 |
| 2019-06-26 | 1,105 | 1,129 | 1,068 | 1,100 | 14,700 | 1,100 |
| 2019-06-25 | 1,148 | 1,186 | 1,141 | 1,165 | 21,300 | 1,165 |
| 2019-06-24 | 1,119 | 1,141 | 1,118 | 1,141 | 9,400 | 1,141 |
| 2019-06-21 | 1,110 | 1,119 | 1,101 | 1,119 | 5,600 | 1,119 |
| 2019-06-20 | 1,072 | 1,125 | 1,066 | 1,119 | 12,100 | 1,119 |
| 2019-06-19 | 1,061 | 1,070 | 1,060 | 1,065 | 2,800 | 1,065 |
| 2019-06-18 | 1,055 | 1,055 | 1,050 | 1,055 | 1,900 | 1,055 |
| 2019-06-17 | 1,060 | 1,060 | 1,051 | 1,055 | 1,800 | 1,055 |
| 2019-06-14 | 1,054 | 1,058 | 1,052 | 1,058 | 900 | 1,058 |
| 2019-06-13 | 1,041 | 1,042 | 1,039 | 1,039 | 500 | 1,039 |
| 2019-06-12 | 1,050 | 1,060 | 1,041 | 1,041 | 3,800 | 1,041 |
| 2019-06-11 | 1,037 | 1,046 | 1,036 | 1,046 | 900 | 1,046 |
| 2019-06-10 | 1,050 | 1,050 | 1,032 | 1,037 | 1,700 | 1,037 |
| 2019-06-07 | 1,025 | 1,027 | 1,025 | 1,027 | 1,300 | 1,027 |
| 2019-06-06 | 1,040 | 1,040 | 1,026 | 1,027 | 2,400 | 1,027 |
| 2019-06-05 | 1,030 | 1,038 | 1,025 | 1,028 | 1,300 | 1,028 |
| 2019-06-04 | 1,037 | 1,037 | 1,015 | 1,017 | 3,700 | 1,017 |
| 2019-06-03 | 1,049 | 1,049 | 1,038 | 1,038 | 3,000 | 1,038 |
| 2019-05-31 | 1,040 | 1,049 | 1,037 | 1,041 | 3,400 | 1,041 |
| 2019-05-30 | 1,050 | 1,050 | 1,039 | 1,039 | 1,500 | 1,039 |
| 2019-05-29 | 1,050 | 1,050 | 1,042 | 1,050 | 2,500 | 1,050 |
| 2019-05-28 | 1,045 | 1,051 | 1,040 | 1,051 | 2,500 | 1,051 |
| 2019-05-27 | 1,047 | 1,052 | 1,046 | 1,049 | 1,800 | 1,049 |
| 2019-05-24 | 1,046 | 1,048 | 1,035 | 1,047 | 900 | 1,047 |
| 2019-05-23 | 1,040 | 1,047 | 1,035 | 1,047 | 1,200 | 1,047 |
| 2019-05-22 | 1,042 | 1,048 | 1,041 | 1,041 | 1,300 | 1,041 |
| 2019-05-21 | 1,049 | 1,049 | 1,042 | 1,042 | 1,000 | 1,042 |
| 2019-05-20 | 1,045 | 1,050 | 1,042 | 1,048 | 2,400 | 1,048 |
| 2019-05-17 | 1,044 | 1,044 | 1,025 | 1,042 | 2,400 | 1,042 |
| 2019-05-16 | 1,040 | 1,040 | 1,023 | 1,023 | 1,700 | 1,023 |
| 2019-05-15 | 1,029 | 1,039 | 1,020 | 1,039 | 1,600 | 1,039 |
| 2019-05-14 | 1,028 | 1,033 | 1,017 | 1,029 | 4,300 | 1,029 |
| 2019-05-13 | 1,046 | 1,046 | 1,027 | 1,028 | 5,400 | 1,028 |
| 2019-05-10 | 1,016 | 1,042 | 1,014 | 1,017 | 4,200 | 1,017 |
| 2019-05-09 | 1,050 | 1,050 | 1,012 | 1,014 | 4,100 | 1,014 |
| 2019-05-08 | 1,048 | 1,048 | 1,038 | 1,040 | 3,800 | 1,040 |
| 2019-05-07 | 1,020 | 1,055 | 1,019 | 1,048 | 5,800 | 1,048 |
| 2019-04-26 | 1,000 | 1,013 | 1,000 | 1,013 | 3,500 | 1,013 |
| 2019-04-25 | 1,000 | 1,002 | 985 | 998 | 4,500 | 998 |
| 2019-04-24 | 994 | 1,004 | 992 | 1,000 | 5,200 | 1,000 |
| 2019-04-23 | 990 | 996 | 987 | 987 | 2,000 | 987 |
| 2019-04-22 | 997 | 997 | 988 | 990 | 2,700 | 990 |
| 2019-04-19 | 969 | 988 | 967 | 988 | 2,700 | 988 |
| 2019-04-18 | 970 | 971 | 961 | 961 | 2,100 | 961 |
| 2019-04-17 | 967 | 975 | 964 | 968 | 2,900 | 968 |
| 2019-04-16 | 950 | 966 | 950 | 965 | 1,400 | 965 |
| 2019-04-15 | 942 | 945 | 935 | 935 | 4,000 | 935 |
| 2019-04-12 | 953 | 955 | 941 | 941 | 1,900 | 941 |
| 2019-04-11 | 960 | 960 | 952 | 952 | 700 | 952 |
| 2019-04-10 | 973 | 973 | 960 | 960 | 1,100 | 960 |
| 2019-04-09 | 970 | 975 | 964 | 975 | 700 | 975 |
| 2019-04-08 | 973 | 977 | 965 | 976 | 2,800 | 976 |
| 2019-04-05 | 971 | 977 | 971 | 973 | 1,000 | 973 |
| 2019-04-04 | 993 | 998 | 965 | 979 | 6,800 | 979 |
| 2019-04-03 | 991 | 999 | 987 | 992 | 3,500 | 992 |
| 2019-04-02 | 1,021 | 1,021 | 990 | 1,000 | 11,500 | 1,000 |
| 2019-04-01 | 1,049 | 1,059 | 985 | 1,012 | 83,400 | 1,012 |
| 2019-03-29 | 1,030 | 1,030 | 1,030 | 1,030 | 9,800 | 1,030 |
| 2019-03-28 | 880 | 889 | 854 | 880 | 14,900 | 880 |
| 2019-03-27 | 883 | 883 | 862 | 877 | 6,700 | 877 |
| 2019-03-26 | 860 | 862 | 838 | 853 | 2,200 | 853 |
| 2019-03-25 | 838 | 848 | 830 | 847 | 6,500 | 847 |
| 2019-03-22 | 858 | 860 | 840 | 845 | 15,400 | 845 |
| 2019-03-20 | 865 | 890 | 856 | 872 | 4,700 | 872 |
| 2019-03-19 | 868 | 870 | 854 | 862 | 7,400 | 862 |
| 2019-03-18 | 881 | 888 | 863 | 863 | 7,500 | 863 |
| 2019-03-15 | 960 | 960 | 870 | 888 | 36,200 | 888 |
| 2019-03-14 | 941 | 1,076 | 907 | 948 | 341,000 | 948 |
| 2019-03-13 | 971 | 971 | 971 | 971 | 11,500 | 971 |
| 2019-03-12 | 820 | 821 | 820 | 821 | 600 | 821 |
| 2019-03-11 | 836 | 836 | 821 | 821 | 700 | 821 |
| 2019-03-08 | 825 | 832 | 811 | 811 | 3,200 | 811 |
| 2019-03-07 | 834 | 834 | 833 | 833 | 500 | 833 |
| 2019-03-06 | 835 | 835 | 834 | 834 | 300 | 834 |
| 2019-03-05 | 851 | 851 | 821 | 835 | 1,300 | 835 |
| 2019-03-04 | 850 | 861 | 850 | 861 | 1,900 | 861 |
| 2019-03-01 | 848 | 850 | 848 | 850 | 600 | 850 |
| 2019-02-28 | 829 | 859 | 829 | 840 | 2,300 | 840 |
| 2019-02-27 | 825 | 825 | 822 | 822 | 700 | 822 |
| 2019-02-26 | 818 | 833 | 818 | 822 | 1,900 | 822 |
| 2019-02-25 | 806 | 819 | 806 | 818 | 1,800 | 818 |
| 2019-02-22 | 816 | 816 | 801 | 801 | 1,300 | 801 |
| 2019-02-21 | 836 | 838 | 816 | 816 | 2,100 | 816 |
| 2019-02-20 | 830 | 830 | 828 | 828 | 600 | 828 |
| 2019-02-19 | 850 | 850 | 833 | 833 | 1,100 | 833 |
| 2019-02-18 | 847 | 861 | 846 | 859 | 1,700 | 859 |
| 2019-02-15 | 869 | 869 | 853 | 868 | 700 | 868 |
| 2019-02-14 | 864 | 865 | 846 | 846 | 2,600 | 846 |
| 2019-02-13 | 880 | 880 | 840 | 850 | 5,300 | 850 |
| 2019-02-12 | 878 | 907 | 878 | 885 | 18,300 | 885 |
| 2019-02-08 | 831 | 848 | 822 | 848 | 7,100 | 848 |
| 2019-02-07 | 810 | 832 | 800 | 831 | 4,700 | 831 |
| 2019-02-06 | 789 | 808 | 789 | 808 | 1,900 | 808 |
| 2019-02-05 | 796 | 808 | 784 | 784 | 1,400 | 784 |
| 2019-02-04 | 788 | 793 | 776 | 793 | 2,000 | 793 |
| 2019-02-01 | 773 | 787 | 773 | 787 | 800 | 787 |
| 2019-01-31 | 775 | 775 | 772 | 772 | 1,400 | 772 |
| 2019-01-30 | 776 | 784 | 773 | 774 | 1,000 | 774 |
| 2019-01-29 | 774 | 784 | 772 | 775 | 1,400 | 775 |
| 2019-01-28 | 783 | 785 | 774 | 774 | 3,100 | 774 |
| 2019-01-25 | 773 | 780 | 773 | 773 | 1,800 | 773 |
| 2019-01-24 | 771 | 773 | 771 | 772 | 700 | 772 |
| 2019-01-23 | 770 | 781 | 769 | 770 | 800 | 770 |
| 2019-01-22 | 780 | 786 | 771 | 773 | 2,200 | 773 |
| 2019-01-21 | 781 | 783 | 775 | 775 | 1,500 | 775 |
| 2019-01-18 | 785 | 785 | 771 | 774 | 900 | 774 |
| 2019-01-17 | 777 | 788 | 770 | 770 | 1,300 | 770 |
| 2019-01-16 | 780 | 793 | 774 | 774 | 4,300 | 774 |
| 2019-01-15 | 769 | 777 | 761 | 774 | 1,600 | 774 |
| 2019-01-11 | 768 | 780 | 766 | 767 | 1,900 | 767 |
| 2019-01-10 | 773 | 780 | 770 | 779 | 1,900 | 779 |
| 2019-01-09 | 784 | 784 | 772 | 776 | 900 | 776 |
| 2019-01-08 | 761 | 774 | 761 | 774 | 2,800 | 774 |
| 2019-01-07 | 769 | 785 | 759 | 761 | 2,800 | 761 |
| 2019-01-04 | 760 | 760 | 736 | 754 | 4,100 | 754 |
分割・併合履歴 ： [2013-08-28]1株→2株
