5983 イワブチ(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 | 5,620 | 5,630 | 5,610 | 5,610 | 500 | 5,610 |
| 2020-12-29 | 5,570 | 5,650 | 5,550 | 5,650 | 1,100 | 5,650 |
| 2020-12-28 | 5,630 | 5,630 | 5,510 | 5,570 | 3,300 | 5,570 |
| 2020-12-25 | 5,640 | 5,650 | 5,620 | 5,620 | 1,100 | 5,620 |
| 2020-12-24 | 5,590 | 5,650 | 5,590 | 5,640 | 1,000 | 5,640 |
| 2020-12-23 | 5,620 | 5,620 | 5,570 | 5,580 | 2,600 | 5,580 |
| 2020-12-22 | 5,720 | 5,720 | 5,610 | 5,610 | 2,100 | 5,610 |
| 2020-12-21 | 5,780 | 5,780 | 5,710 | 5,740 | 2,700 | 5,740 |
| 2020-12-18 | 5,800 | 5,800 | 5,720 | 5,720 | 1,100 | 5,720 |
| 2020-12-17 | 5,710 | 5,720 | 5,700 | 5,720 | 1,800 | 5,720 |
| 2020-12-16 | 5,840 | 5,850 | 5,720 | 5,780 | 2,200 | 5,780 |
| 2020-12-15 | 5,940 | 5,940 | 5,820 | 5,850 | 1,900 | 5,850 |
| 2020-12-14 | 6,030 | 6,030 | 5,830 | 5,910 | 2,500 | 5,910 |
| 2020-12-11 | 6,460 | 6,890 | 5,980 | 6,050 | 15,200 | 6,050 |
| 2020-12-10 | 5,800 | 6,490 | 5,760 | 6,360 | 8,800 | 6,360 |
| 2020-12-09 | 5,650 | 5,710 | 5,640 | 5,710 | 800 | 5,710 |
| 2020-12-08 | 5,650 | 5,660 | 5,630 | 5,650 | 3,200 | 5,650 |
| 2020-12-07 | 5,690 | 5,700 | 5,640 | 5,650 | 2,200 | 5,650 |
| 2020-12-04 | 5,650 | 5,680 | 5,640 | 5,640 | 900 | 5,640 |
| 2020-12-03 | 5,720 | 5,730 | 5,630 | 5,650 | 1,200 | 5,650 |
| 2020-12-02 | 5,640 | 5,640 | 5,640 | 5,640 | 400 | 5,640 |
| 2020-12-01 | 5,660 | 5,680 | 5,570 | 5,640 | 1,200 | 5,640 |
| 2020-11-30 | 5,600 | 5,630 | 5,560 | 5,560 | 700 | 5,560 |
| 2020-11-27 | 5,520 | 5,550 | 5,500 | 5,540 | 1,000 | 5,540 |
| 2020-11-26 | 5,560 | 5,570 | 5,500 | 5,520 | 1,400 | 5,520 |
| 2020-11-25 | 5,570 | 5,570 | 5,530 | 5,530 | 700 | 5,530 |
| 2020-11-24 | 5,510 | 5,550 | 5,500 | 5,520 | 1,200 | 5,520 |
| 2020-11-20 | 5,440 | 5,450 | 5,440 | 5,450 | 800 | 5,450 |
| 2020-11-19 | 5,460 | 5,460 | 5,430 | 5,430 | 200 | 5,430 |
| 2020-11-18 | 5,380 | 5,410 | 5,380 | 5,410 | 300 | 5,410 |
| 2020-11-17 | 5,480 | 5,480 | 5,380 | 5,380 | 1,100 | 5,380 |
| 2020-11-16 | 5,460 | 5,550 | 5,460 | 5,490 | 1,500 | 5,490 |
| 2020-11-13 | 5,430 | 5,450 | 5,380 | 5,410 | 1,600 | 5,410 |
| 2020-11-12 | 5,340 | 5,420 | 5,340 | 5,360 | 1,200 | 5,360 |
| 2020-11-11 | 5,270 | 5,330 | 5,270 | 5,330 | 2,500 | 5,330 |
| 2020-11-10 | 5,270 | 5,320 | 5,270 | 5,270 | 1,100 | 5,270 |
| 2020-11-09 | 5,230 | 5,230 | 5,220 | 5,230 | 1,600 | 5,230 |
| 2020-11-06 | 5,220 | 5,250 | 5,210 | 5,220 | 1,400 | 5,220 |
| 2020-11-05 | 5,310 | 5,310 | 5,180 | 5,220 | 3,900 | 5,220 |
| 2020-11-04 | 5,310 | 5,350 | 5,300 | 5,350 | 2,000 | 5,350 |
| 2020-11-02 | 5,260 | 5,380 | 5,260 | 5,300 | 2,100 | 5,300 |
| 2020-10-30 | 5,400 | 5,400 | 5,230 | 5,230 | 3,200 | 5,230 |
| 2020-10-29 | 5,470 | 5,470 | 5,370 | 5,400 | 2,900 | 5,400 |
| 2020-10-28 | 5,510 | 5,520 | 5,440 | 5,500 | 1,700 | 5,500 |
| 2020-10-27 | 5,690 | 5,690 | 5,510 | 5,520 | 3,400 | 5,520 |
| 2020-10-26 | 5,730 | 5,730 | 5,690 | 5,690 | 300 | 5,690 |
| 2020-10-23 | 5,740 | 5,750 | 5,670 | 5,670 | 1,400 | 5,670 |
| 2020-10-22 | 5,780 | 5,780 | 5,670 | 5,670 | 1,500 | 5,670 |
| 2020-10-21 | 5,870 | 5,870 | 5,870 | 5,870 | 100 | 5,870 |
| 2020-10-20 | 5,870 | 5,870 | 5,870 | 5,870 | 300 | 5,870 |
| 2020-10-19 | 5,850 | 5,870 | 5,850 | 5,870 | 200 | 5,870 |
| 2020-10-16 | 5,860 | 5,860 | 5,750 | 5,750 | 1,500 | 5,750 |
| 2020-10-15 | 5,690 | 5,840 | 5,690 | 5,760 | 2,800 | 5,760 |
| 2020-10-14 | 5,730 | 5,770 | 5,660 | 5,690 | 2,200 | 5,690 |
| 2020-10-13 | 5,740 | 5,750 | 5,730 | 5,730 | 500 | 5,730 |
| 2020-10-12 | 5,780 | 5,780 | 5,760 | 5,770 | 400 | 5,770 |
| 2020-10-09 | 5,800 | 5,820 | 5,770 | 5,770 | 800 | 5,770 |
| 2020-10-08 | 5,890 | 5,890 | 5,800 | 5,800 | 700 | 5,800 |
| 2020-10-07 | 5,760 | 5,880 | 5,760 | 5,850 | 1,100 | 5,850 |
| 2020-10-06 | 5,770 | 5,770 | 5,770 | 5,770 | 300 | 5,770 |
| 2020-10-05 | 5,830 | 5,830 | 5,800 | 5,800 | 1,000 | 5,800 |
| 2020-10-02 | 5,780 | 5,810 | 5,780 | 5,790 | 800 | 5,790 |
| 2020-09-30 | 5,800 | 5,830 | 5,780 | 5,780 | 1,500 | 5,780 |
| 2020-09-29 | 5,800 | 5,900 | 5,800 | 5,820 | 1,300 | 5,820 |
| 2020-09-28 | 5,910 | 5,940 | 5,830 | 5,830 | 1,500 | 5,830 |
| 2020-09-25 | 5,950 | 5,950 | 5,880 | 5,880 | 600 | 5,880 |
| 2020-09-24 | 6,000 | 6,000 | 5,900 | 5,940 | 1,700 | 5,940 |
| 2020-09-23 | 5,950 | 5,980 | 5,910 | 5,910 | 1,300 | 5,910 |
| 2020-09-18 | 6,000 | 6,050 | 5,880 | 5,910 | 2,300 | 5,910 |
| 2020-09-17 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 6,000 |
| 2020-09-16 | 5,980 | 6,000 | 5,920 | 5,920 | 1,700 | 5,920 |
| 2020-09-15 | 5,890 | 5,950 | 5,890 | 5,930 | 700 | 5,930 |
| 2020-09-14 | - | - | - | 5,890 | - | 5,890 |
| 2020-09-11 | 5,860 | 5,890 | 5,860 | 5,890 | 600 | 5,890 |
| 2020-09-10 | 5,940 | 5,940 | 5,900 | 5,900 | 1,200 | 5,900 |
| 2020-09-09 | 6,020 | 6,020 | 5,930 | 5,930 | 600 | 5,930 |
| 2020-09-08 | 5,980 | 6,020 | 5,980 | 6,020 | 200 | 6,020 |
| 2020-09-07 | 6,110 | 6,140 | 5,980 | 5,980 | 2,000 | 5,980 |
| 2020-09-04 | 6,080 | 6,110 | 6,050 | 6,110 | 1,000 | 6,110 |
| 2020-09-03 | 6,090 | 6,090 | 6,020 | 6,090 | 600 | 6,090 |
| 2020-09-02 | 6,130 | 6,190 | 6,010 | 6,070 | 2,200 | 6,070 |
| 2020-09-01 | 5,940 | 6,080 | 5,940 | 6,080 | 1,100 | 6,080 |
| 2020-08-31 | 5,870 | 5,870 | 5,870 | 5,870 | 300 | 5,870 |
| 2020-08-28 | 5,930 | 5,930 | 5,860 | 5,870 | 300 | 5,870 |
| 2020-08-27 | 5,900 | 5,920 | 5,890 | 5,920 | 1,000 | 5,920 |
| 2020-08-26 | 5,910 | 5,910 | 5,880 | 5,880 | 300 | 5,880 |
| 2020-08-25 | 5,940 | 5,940 | 5,940 | 5,940 | 300 | 5,940 |
| 2020-08-24 | 5,880 | 6,040 | 5,850 | 5,940 | 1,500 | 5,940 |
| 2020-08-21 | 5,900 | 5,930 | 5,880 | 5,880 | 700 | 5,880 |
| 2020-08-20 | 5,830 | 5,830 | 5,800 | 5,800 | 400 | 5,800 |
| 2020-08-19 | 5,770 | 5,830 | 5,770 | 5,830 | 400 | 5,830 |
| 2020-08-18 | 5,900 | 5,900 | 5,790 | 5,790 | 1,100 | 5,790 |
| 2020-08-17 | - | - | - | 5,900 | - | 5,900 |
| 2020-08-14 | 5,880 | 5,900 | 5,870 | 5,900 | 500 | 5,900 |
| 2020-08-13 | 5,860 | 5,860 | 5,860 | 5,860 | 200 | 5,860 |
| 2020-08-12 | 5,730 | 5,830 | 5,730 | 5,830 | 900 | 5,830 |
| 2020-08-11 | 5,830 | 5,860 | 5,710 | 5,750 | 3,200 | 5,750 |
| 2020-08-07 | 6,010 | 6,010 | 5,770 | 5,800 | 2,600 | 5,800 |
| 2020-08-06 | 6,070 | 6,150 | 5,970 | 5,980 | 1,800 | 5,980 |
| 2020-08-05 | 6,130 | 6,200 | 6,010 | 6,050 | 3,400 | 6,050 |
| 2020-08-04 | 6,190 | 6,600 | 6,190 | 6,200 | 25,100 | 6,200 |
| 2020-08-03 | 5,720 | 5,720 | 5,600 | 5,600 | 200 | 5,600 |
| 2020-07-31 | 5,870 | 5,870 | 5,740 | 5,740 | 1,500 | 5,740 |
| 2020-07-30 | 5,990 | 5,990 | 5,830 | 5,930 | 1,300 | 5,930 |
| 2020-07-29 | 5,900 | 5,960 | 5,850 | 5,960 | 1,600 | 5,960 |
| 2020-07-28 | 5,900 | 5,900 | 5,820 | 5,890 | 2,400 | 5,890 |
| 2020-07-27 | 6,000 | 6,000 | 5,970 | 5,970 | 1,000 | 5,970 |
| 2020-07-22 | 6,010 | 6,010 | 6,000 | 6,000 | 700 | 6,000 |
| 2020-07-21 | 6,010 | 6,020 | 5,960 | 6,020 | 1,500 | 6,020 |
| 2020-07-20 | 6,000 | 6,090 | 6,000 | 6,080 | 4,000 | 6,080 |
| 2020-07-17 | 6,060 | 6,090 | 5,970 | 6,000 | 2,900 | 6,000 |
| 2020-07-16 | 5,990 | 6,020 | 5,970 | 5,990 | 1,400 | 5,990 |
| 2020-07-15 | 5,980 | 6,020 | 5,930 | 6,020 | 900 | 6,020 |
| 2020-07-14 | 5,950 | 6,020 | 5,910 | 6,020 | 800 | 6,020 |
| 2020-07-13 | 5,880 | 5,990 | 5,880 | 5,950 | 2,400 | 5,950 |
| 2020-07-10 | 6,000 | 6,010 | 5,650 | 5,780 | 6,300 | 5,780 |
| 2020-07-09 | 6,100 | 6,380 | 6,100 | 6,130 | 8,900 | 6,130 |
| 2020-07-08 | 5,970 | 6,120 | 5,970 | 6,070 | 4,000 | 6,070 |
| 2020-07-07 | 6,100 | 6,140 | 6,030 | 6,070 | 1,200 | 6,070 |
| 2020-07-06 | 6,000 | 6,100 | 6,000 | 6,070 | 2,700 | 6,070 |
| 2020-07-03 | 6,280 | 6,290 | 6,080 | 6,080 | 3,000 | 6,080 |
| 2020-07-02 | 6,010 | 6,410 | 6,000 | 6,110 | 4,300 | 6,110 |
| 2020-07-01 | 6,120 | 6,140 | 6,020 | 6,020 | 1,200 | 6,020 |
| 2020-06-30 | 6,160 | 6,250 | 6,160 | 6,250 | 400 | 6,250 |
| 2020-06-29 | 6,300 | 6,300 | 6,150 | 6,150 | 800 | 6,150 |
| 2020-06-26 | 6,560 | 6,560 | 6,230 | 6,360 | 3,000 | 6,360 |
| 2020-06-25 | 6,580 | 6,590 | 6,470 | 6,500 | 1,400 | 6,500 |
| 2020-06-24 | 6,820 | 6,820 | 6,560 | 6,580 | 3,200 | 6,580 |
| 2020-06-23 | 7,100 | 7,300 | 7,030 | 7,040 | 2,900 | 7,040 |
| 2020-06-22 | 6,910 | 7,300 | 6,910 | 7,100 | 4,900 | 7,100 |
| 2020-06-19 | 6,660 | 6,970 | 6,600 | 6,810 | 6,700 | 6,810 |
| 2020-06-18 | 6,350 | 6,560 | 6,350 | 6,500 | 5,200 | 6,500 |
| 2020-06-17 | 5,940 | 6,280 | 5,860 | 6,280 | 5,800 | 6,280 |
| 2020-06-16 | 5,730 | 5,890 | 5,730 | 5,890 | 2,200 | 5,890 |
| 2020-06-15 | 5,900 | 5,900 | 5,700 | 5,700 | 1,900 | 5,700 |
| 2020-06-12 | 5,810 | 5,870 | 5,730 | 5,830 | 2,600 | 5,830 |
| 2020-06-11 | 6,000 | 6,090 | 5,950 | 5,950 | 1,700 | 5,950 |
| 2020-06-10 | 6,060 | 6,110 | 6,010 | 6,030 | 1,600 | 6,030 |
| 2020-06-09 | 6,280 | 6,280 | 5,940 | 6,060 | 3,100 | 6,060 |
| 2020-06-08 | 6,430 | 6,480 | 6,250 | 6,290 | 2,000 | 6,290 |
| 2020-06-05 | 6,290 | 6,450 | 6,220 | 6,430 | 2,900 | 6,430 |
| 2020-06-04 | 6,380 | 6,380 | 6,310 | 6,350 | 1,300 | 6,350 |
| 2020-06-03 | 6,580 | 6,590 | 6,290 | 6,430 | 4,400 | 6,430 |
| 2020-06-02 | 6,380 | 6,490 | 6,360 | 6,480 | 4,700 | 6,480 |
| 2020-06-01 | 6,300 | 6,450 | 6,210 | 6,430 | 5,000 | 6,430 |
| 2020-05-29 | 6,030 | 6,240 | 6,030 | 6,160 | 2,500 | 6,160 |
| 2020-05-28 | 6,160 | 6,190 | 5,990 | 6,030 | 3,300 | 6,030 |
| 2020-05-27 | 5,920 | 6,310 | 5,920 | 6,120 | 6,300 | 6,120 |
| 2020-05-26 | 5,810 | 5,950 | 5,810 | 5,920 | 3,000 | 5,920 |
| 2020-05-25 | 6,020 | 6,130 | 5,830 | 5,910 | 5,100 | 5,910 |
| 2020-05-22 | 6,190 | 6,230 | 5,950 | 6,020 | 4,000 | 6,020 |
| 2020-05-21 | 6,430 | 6,430 | 6,160 | 6,200 | 2,500 | 6,200 |
| 2020-05-20 | 6,500 | 6,500 | 6,200 | 6,330 | 3,700 | 6,330 |
| 2020-05-19 | 6,500 | 6,500 | 6,230 | 6,320 | 8,700 | 6,320 |
| 2020-05-18 | 6,840 | 6,900 | 6,410 | 6,870 | 7,500 | 6,870 |
| 2020-05-15 | 6,900 | 7,080 | 6,410 | 6,740 | 11,100 | 6,740 |
| 2020-05-14 | 6,700 | 7,680 | 6,310 | 7,200 | 25,500 | 7,200 |
| 2020-05-13 | 5,700 | 6,730 | 5,650 | 6,730 | 13,200 | 6,730 |
| 2020-05-12 | 5,800 | 5,830 | 5,660 | 5,730 | 3,400 | 5,730 |
| 2020-05-11 | 5,700 | 5,700 | 5,600 | 5,700 | 500 | 5,700 |
| 2020-05-08 | 5,460 | 5,610 | 5,360 | 5,510 | 2,100 | 5,510 |
| 2020-05-07 | 5,390 | 5,510 | 5,300 | 5,450 | 3,100 | 5,450 |
| 2020-05-01 | 5,250 | 5,320 | 5,250 | 5,300 | 1,000 | 5,300 |
| 2020-04-30 | 5,470 | 5,470 | 5,350 | 5,400 | 2,300 | 5,400 |
| 2020-04-28 | 5,450 | 5,460 | 5,270 | 5,270 | 2,700 | 5,270 |
| 2020-04-27 | 5,400 | 5,490 | 5,220 | 5,350 | 4,300 | 5,350 |
| 2020-04-24 | 5,250 | 5,300 | 5,180 | 5,180 | 2,200 | 5,180 |
| 2020-04-23 | 5,250 | 5,330 | 5,190 | 5,250 | 2,800 | 5,250 |
| 2020-04-22 | 5,250 | 5,340 | 4,945 | 5,190 | 4,500 | 5,190 |
| 2020-04-21 | 5,470 | 5,470 | 5,150 | 5,250 | 2,700 | 5,250 |
| 2020-04-20 | 5,550 | 5,570 | 5,420 | 5,470 | 2,100 | 5,470 |
| 2020-04-17 | 5,380 | 5,600 | 5,360 | 5,520 | 2,000 | 5,520 |
| 2020-04-16 | 5,410 | 5,560 | 5,300 | 5,480 | 1,900 | 5,480 |
| 2020-04-15 | 5,400 | 5,700 | 5,380 | 5,430 | 4,100 | 5,430 |
| 2020-04-14 | 5,390 | 5,490 | 5,370 | 5,390 | 3,400 | 5,390 |
| 2020-04-13 | 5,410 | 5,410 | 5,290 | 5,290 | 900 | 5,290 |
| 2020-04-10 | 5,560 | 5,560 | 5,330 | 5,410 | 2,900 | 5,410 |
| 2020-04-09 | 5,520 | 5,800 | 5,360 | 5,560 | 5,600 | 5,560 |
| 2020-04-08 | 5,320 | 5,600 | 5,090 | 5,420 | 7,900 | 5,420 |
| 2020-04-07 | 5,250 | 5,330 | 5,000 | 5,220 | 3,600 | 5,220 |
| 2020-04-06 | 4,815 | 5,030 | 4,780 | 5,030 | 2,900 | 5,030 |
| 2020-04-03 | 5,140 | 5,140 | 4,800 | 4,810 | 4,300 | 4,810 |
| 2020-04-02 | - | - | - | 5,270 | - | 5,270 |
| 2020-04-01 | 5,220 | 5,280 | 5,100 | 5,270 | 1,000 | 5,270 |
| 2020-03-31 | 5,340 | 5,510 | 5,190 | 5,190 | 3,200 | 5,190 |
| 2020-03-30 | 5,030 | 5,440 | 5,030 | 5,340 | 3,400 | 5,340 |
| 2020-03-27 | 5,420 | 5,780 | 5,310 | 5,630 | 7,100 | 5,630 |
| 2020-03-26 | 5,500 | 5,670 | 5,410 | 5,410 | 4,200 | 5,410 |
| 2020-03-25 | 5,630 | 5,880 | 5,530 | 5,700 | 8,000 | 5,700 |
| 2020-03-24 | 5,260 | 5,400 | 5,110 | 5,360 | 10,500 | 5,360 |
| 2020-03-23 | 4,755 | 4,985 | 4,720 | 4,985 | 6,000 | 4,985 |
| 2020-03-19 | 5,050 | 5,060 | 4,735 | 4,755 | 7,700 | 4,755 |
| 2020-03-18 | 5,280 | 5,470 | 4,880 | 4,945 | 10,400 | 4,945 |
| 2020-03-17 | 4,700 | 5,290 | 4,650 | 5,180 | 23,300 | 5,180 |
| 2020-03-16 | 5,160 | 5,450 | 4,935 | 4,965 | 15,900 | 4,965 |
| 2020-03-13 | 5,190 | 5,300 | 4,735 | 5,090 | 28,200 | 5,090 |
| 2020-03-12 | 5,990 | 6,050 | 5,560 | 5,690 | 17,500 | 5,690 |
| 2020-03-11 | 6,640 | 6,820 | 6,060 | 6,110 | 16,900 | 6,110 |
| 2020-03-10 | 6,120 | 6,900 | 5,720 | 6,740 | 12,900 | 6,740 |
| 2020-03-09 | 6,720 | 6,910 | 6,350 | 6,350 | 20,500 | 6,350 |
| 2020-03-06 | 7,130 | 7,550 | 7,130 | 7,210 | 10,600 | 7,210 |
| 2020-03-05 | 7,800 | 7,810 | 7,330 | 7,330 | 18,900 | 7,330 |
| 2020-03-04 | 6,890 | 7,790 | 6,830 | 7,470 | 24,500 | 7,470 |
| 2020-03-03 | 7,770 | 7,870 | 6,770 | 6,900 | 31,100 | 6,900 |
| 2020-03-02 | 6,350 | 7,350 | 6,350 | 7,350 | 11,300 | 7,350 |
| 2020-02-28 | 6,750 | 6,870 | 6,300 | 6,350 | 23,900 | 6,350 |
| 2020-02-27 | 7,560 | 7,820 | 7,110 | 7,150 | 24,600 | 7,150 |
| 2020-02-26 | 7,870 | 8,230 | 7,540 | 7,710 | 20,200 | 7,710 |
| 2020-02-25 | 8,330 | 8,570 | 8,000 | 8,020 | 35,900 | 8,020 |
| 2020-02-21 | 7,590 | 9,080 | 7,590 | 9,080 | 87,700 | 9,080 |
| 2020-02-20 | 7,670 | 7,780 | 7,510 | 7,580 | 9,900 | 7,580 |
| 2020-02-19 | 7,410 | 7,880 | 7,410 | 7,670 | 12,000 | 7,670 |
| 2020-02-18 | 7,340 | 7,480 | 7,170 | 7,410 | 6,500 | 7,410 |
| 2020-02-17 | 7,180 | 7,580 | 7,050 | 7,300 | 16,500 | 7,300 |
| 2020-02-14 | 7,730 | 7,960 | 7,590 | 7,750 | 8,500 | 7,750 |
| 2020-02-13 | 7,950 | 7,950 | 7,450 | 7,650 | 16,800 | 7,650 |
| 2020-02-12 | 8,450 | 8,450 | 7,890 | 7,920 | 17,200 | 7,920 |
| 2020-02-10 | 8,510 | 8,700 | 8,430 | 8,540 | 6,700 | 8,540 |
| 2020-02-07 | 8,730 | 8,910 | 8,650 | 8,700 | 6,500 | 8,700 |
| 2020-02-06 | 8,710 | 9,050 | 8,710 | 8,870 | 8,900 | 8,870 |
| 2020-02-05 | 9,000 | 9,000 | 8,580 | 8,860 | 11,600 | 8,860 |
| 2020-02-04 | 9,050 | 9,310 | 8,800 | 8,800 | 20,400 | 8,800 |
| 2020-02-03 | 8,450 | 9,280 | 8,410 | 9,100 | 32,500 | 9,100 |
| 2020-01-31 | 8,030 | 9,080 | 7,860 | 8,860 | 48,000 | 8,860 |
| 2020-01-30 | 8,740 | 8,740 | 7,840 | 7,900 | 41,100 | 7,900 |
| 2020-01-29 | 9,500 | 9,630 | 8,720 | 8,820 | 32,900 | 8,820 |
| 2020-01-28 | 9,200 | 9,540 | 9,120 | 9,400 | 21,900 | 9,400 |
| 2020-01-27 | 9,210 | 9,770 | 9,210 | 9,210 | 34,700 | 9,210 |
| 2020-01-24 | 9,800 | 10,360 | 9,420 | 9,610 | 57,100 | 9,610 |
| 2020-01-23 | 10,580 | 10,580 | 9,770 | 9,900 | 76,600 | 9,900 |
| 2020-01-22 | 12,030 | 13,140 | 10,640 | 10,670 | 267,200 | 10,670 |
| 2020-01-21 | 12,000 | 12,820 | 10,200 | 10,320 | 209,600 | 10,320 |
| 2020-01-20 | 9,000 | 10,200 | 8,910 | 10,200 | 111,400 | 10,200 |
| 2020-01-17 | 7,260 | 8,700 | 7,240 | 8,700 | 61,900 | 8,700 |
| 2020-01-16 | 6,960 | 7,350 | 6,960 | 7,200 | 8,400 | 7,200 |
| 2020-01-15 | 6,620 | 7,100 | 6,620 | 6,890 | 5,000 | 6,890 |
| 2020-01-14 | 6,630 | 6,800 | 6,570 | 6,710 | 3,300 | 6,710 |
| 2020-01-10 | 6,560 | 6,600 | 6,560 | 6,560 | 900 | 6,560 |
| 2020-01-09 | 6,660 | 6,680 | 6,540 | 6,540 | 900 | 6,540 |
| 2020-01-08 | 6,670 | 6,670 | 6,510 | 6,590 | 1,800 | 6,590 |
| 2020-01-07 | 6,720 | 6,720 | 6,610 | 6,670 | 1,400 | 6,670 |
| 2020-01-06 | 6,500 | 6,550 | 6,410 | 6,550 | 2,000 | 6,550 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
