1352 (株)ホウスイ の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 784 | 784 | 775 | 775 | 800 | 775 |
| 2018-12-27 | 750 | 778 | 750 | 769 | 3,100 | 769 |
| 2018-12-26 | 688 | 722 | 682 | 705 | 5,200 | 705 |
| 2018-12-25 | 771 | 771 | 659 | 678 | 11,300 | 678 |
| 2018-12-21 | 802 | 802 | 770 | 771 | 2,800 | 771 |
| 2018-12-20 | 861 | 861 | 807 | 807 | 3,800 | 807 |
| 2018-12-19 | 852 | 864 | 852 | 861 | 900 | 861 |
| 2018-12-18 | 890 | 890 | 853 | 853 | 2,500 | 853 |
| 2018-12-17 | 903 | 918 | 888 | 889 | 3,900 | 889 |
| 2018-12-14 | 894 | 894 | 884 | 888 | 4,700 | 888 |
| 2018-12-13 | 892 | 903 | 892 | 894 | 1,400 | 894 |
| 2018-12-12 | 897 | 897 | 889 | 891 | 2,200 | 891 |
| 2018-12-11 | 897 | 899 | 897 | 897 | 2,400 | 897 |
| 2018-12-10 | 903 | 929 | 903 | 927 | 1,100 | 927 |
| 2018-12-07 | 936 | 951 | 907 | 910 | 3,400 | 910 |
| 2018-12-06 | 923 | 978 | 921 | 936 | 2,500 | 936 |
| 2018-12-05 | 949 | 949 | 922 | 922 | 3,000 | 922 |
| 2018-12-04 | 961 | 988 | 953 | 955 | 5,300 | 955 |
| 2018-12-03 | 921 | 946 | 921 | 946 | 1,600 | 946 |
| 2018-11-30 | 911 | 922 | 911 | 911 | 600 | 911 |
| 2018-11-29 | 919 | 919 | 911 | 911 | 600 | 911 |
| 2018-11-28 | 906 | 917 | 906 | 911 | 500 | 911 |
| 2018-11-27 | 915 | 915 | 898 | 905 | 3,300 | 905 |
| 2018-11-26 | 902 | 922 | 889 | 915 | 3,200 | 915 |
| 2018-11-22 | 910 | 910 | 901 | 909 | 600 | 909 |
| 2018-11-21 | 901 | 911 | 901 | 901 | 1,200 | 901 |
| 2018-11-20 | 901 | 911 | 901 | 902 | 1,500 | 902 |
| 2018-11-19 | 915 | 915 | 910 | 912 | 500 | 912 |
| 2018-11-16 | 912 | 933 | 910 | 915 | 2,400 | 915 |
| 2018-11-15 | 946 | 946 | 910 | 912 | 2,300 | 912 |
| 2018-11-14 | 941 | 941 | 931 | 931 | 1,400 | 931 |
| 2018-11-13 | 954 | 954 | 939 | 940 | 1,300 | 940 |
| 2018-11-12 | 991 | 991 | 939 | 939 | 9,900 | 939 |
| 2018-11-09 | 971 | 989 | 971 | 985 | 800 | 985 |
| 2018-11-08 | 1,002 | 1,002 | 969 | 971 | 1,100 | 971 |
| 2018-11-07 | 959 | 990 | 959 | 990 | 3,000 | 990 |
| 2018-11-06 | 963 | 971 | 963 | 965 | 3,800 | 965 |
| 2018-11-05 | 969 | 989 | 969 | 978 | 700 | 978 |
| 2018-11-02 | 1,003 | 1,007 | 990 | 1,005 | 1,300 | 1,005 |
| 2018-11-01 | 988 | 995 | 980 | 982 | 1,400 | 982 |
| 2018-10-31 | 993 | 993 | 986 | 988 | 1,600 | 988 |
| 2018-10-30 | 921 | 994 | 921 | 994 | 4,700 | 994 |
| 2018-10-29 | 956 | 977 | 956 | 964 | 1,900 | 964 |
| 2018-10-26 | 1,001 | 1,004 | 955 | 955 | 6,100 | 955 |
| 2018-10-25 | 1,004 | 1,008 | 1,001 | 1,001 | 3,500 | 1,001 |
| 2018-10-24 | 1,030 | 1,030 | 1,029 | 1,029 | 600 | 1,029 |
| 2018-10-23 | 1,006 | 1,006 | 1,002 | 1,002 | 1,700 | 1,002 |
| 2018-10-22 | 1,006 | 1,015 | 1,006 | 1,006 | 600 | 1,006 |
| 2018-10-19 | 1,009 | 1,016 | 1,005 | 1,005 | 1,100 | 1,005 |
| 2018-10-18 | 1,012 | 1,028 | 1,012 | 1,016 | 700 | 1,016 |
| 2018-10-17 | 1,009 | 1,011 | 1,009 | 1,011 | 500 | 1,011 |
| 2018-10-16 | 1,015 | 1,030 | 1,015 | 1,021 | 1,000 | 1,021 |
| 2018-10-15 | 1,019 | 1,049 | 1,016 | 1,016 | 1,300 | 1,016 |
| 2018-10-12 | 1,024 | 1,027 | 1,018 | 1,018 | 1,900 | 1,018 |
| 2018-10-11 | 1,036 | 1,060 | 1,021 | 1,033 | 2,800 | 1,033 |
| 2018-10-10 | 1,040 | 1,040 | 1,036 | 1,037 | 500 | 1,037 |
| 2018-10-09 | 1,057 | 1,057 | 1,051 | 1,051 | 700 | 1,051 |
| 2018-10-05 | 1,051 | 1,082 | 1,051 | 1,057 | 1,900 | 1,057 |
| 2018-10-04 | 1,070 | 1,070 | 1,051 | 1,051 | 1,400 | 1,051 |
| 2018-10-03 | 1,063 | 1,089 | 1,050 | 1,050 | 2,600 | 1,050 |
| 2018-10-02 | 1,130 | 1,130 | 1,071 | 1,085 | 2,700 | 1,085 |
| 2018-10-01 | 1,100 | 1,100 | 1,094 | 1,094 | 500 | 1,094 |
| 2018-09-28 | 1,150 | 1,150 | 1,103 | 1,110 | 2,100 | 1,110 |
| 2018-09-27 | 1,062 | 1,112 | 1,062 | 1,105 | 1,900 | 1,105 |
| 2018-09-26 | 1,040 | 1,083 | 1,036 | 1,080 | 1,500 | 1,080 |
| 2018-09-25 | 1,080 | 1,130 | 1,062 | 1,130 | 4,100 | 1,130 |
| 2018-09-21 | 1,039 | 1,076 | 1,030 | 1,076 | 2,700 | 1,076 |
| 2018-09-20 | 1,024 | 1,039 | 1,010 | 1,039 | 2,100 | 1,039 |
| 2018-09-19 | 1,021 | 1,021 | 1,008 | 1,018 | 1,600 | 1,018 |
| 2018-09-18 | 1,006 | 1,027 | 1,006 | 1,009 | 1,400 | 1,009 |
| 2018-09-14 | 1,029 | 1,030 | 1,014 | 1,014 | 1,900 | 1,014 |
| 2018-09-13 | 1,022 | 1,029 | 999 | 1,029 | 2,400 | 1,029 |
| 2018-09-12 | 1,011 | 1,014 | 1,010 | 1,010 | 1,100 | 1,010 |
| 2018-09-11 | 1,025 | 1,030 | 1,025 | 1,030 | 1,400 | 1,030 |
| 2018-09-10 | 1,008 | 1,025 | 1,008 | 1,025 | 700 | 1,025 |
| 2018-09-07 | 1,005 | 1,017 | 1,005 | 1,009 | 900 | 1,009 |
| 2018-09-06 | 1,001 | 1,026 | 1,001 | 1,010 | 2,100 | 1,010 |
| 2018-09-05 | 1,001 | 1,002 | 1,001 | 1,001 | 800 | 1,001 |
| 2018-09-04 | 1,028 | 1,028 | 1,000 | 1,001 | 2,700 | 1,001 |
| 2018-09-03 | 1,020 | 1,028 | 1,005 | 1,007 | 2,000 | 1,007 |
| 2018-08-31 | 1,035 | 1,035 | 1,014 | 1,014 | 1,400 | 1,014 |
| 2018-08-30 | 1,057 | 1,057 | 1,037 | 1,037 | 800 | 1,037 |
| 2018-08-29 | 1,018 | 1,056 | 1,018 | 1,056 | 1,100 | 1,056 |
| 2018-08-28 | 1,018 | 1,018 | 1,018 | 1,018 | 200 | 1,018 |
| 2018-08-27 | 1,003 | 1,019 | 1,003 | 1,009 | 1,000 | 1,009 |
| 2018-08-24 | 1,001 | 1,010 | 1,001 | 1,003 | 1,900 | 1,003 |
| 2018-08-23 | 1,001 | 1,015 | 1,000 | 1,015 | 2,600 | 1,015 |
| 2018-08-22 | 1,001 | 1,010 | 1,001 | 1,010 | 700 | 1,010 |
| 2018-08-21 | 1,020 | 1,020 | 1,005 | 1,005 | 1,500 | 1,005 |
| 2018-08-20 | 1,028 | 1,028 | 1,028 | 1,028 | 100 | 1,028 |
| 2018-08-17 | 1,031 | 1,045 | 1,028 | 1,045 | 1,400 | 1,045 |
| 2018-08-16 | 1,053 | 1,063 | 1,049 | 1,049 | 600 | 1,049 |
| 2018-08-15 | 1,049 | 1,049 | 1,049 | 1,049 | 300 | 1,049 |
| 2018-08-14 | 1,048 | 1,050 | 1,048 | 1,049 | 600 | 1,049 |
| 2018-08-13 | 1,051 | 1,051 | 1,051 | 1,051 | 200 | 1,051 |
| 2018-08-10 | 1,043 | 1,044 | 1,043 | 1,044 | 300 | 1,044 |
| 2018-08-09 | 1,052 | 1,052 | 1,042 | 1,043 | 1,900 | 1,043 |
| 2018-08-08 | 1,067 | 1,067 | 1,052 | 1,052 | 500 | 1,052 |
| 2018-08-07 | 1,076 | 1,076 | 1,058 | 1,058 | 300 | 1,058 |
| 2018-08-06 | 1,079 | 1,079 | 1,069 | 1,069 | 1,100 | 1,069 |
| 2018-08-03 | 1,071 | 1,072 | 1,069 | 1,069 | 1,700 | 1,069 |
| 2018-08-02 | 1,089 | 1,093 | 1,089 | 1,092 | 1,400 | 1,092 |
| 2018-08-01 | 1,085 | 1,087 | 1,075 | 1,087 | 1,200 | 1,087 |
| 2018-07-31 | 1,092 | 1,092 | 1,075 | 1,087 | 1,800 | 1,087 |
| 2018-07-30 | 1,093 | 1,093 | 1,092 | 1,092 | 200 | 1,092 |
| 2018-07-27 | 1,070 | 1,092 | 1,070 | 1,088 | 2,100 | 1,088 |
| 2018-07-26 | 1,079 | 1,082 | 1,073 | 1,074 | 1,300 | 1,074 |
| 2018-07-25 | 1,070 | 1,083 | 1,066 | 1,078 | 500 | 1,078 |
| 2018-07-24 | 1,081 | 1,081 | 1,080 | 1,080 | 400 | 1,080 |
| 2018-07-23 | 1,065 | 1,069 | 1,065 | 1,069 | 400 | 1,069 |
| 2018-07-20 | 1,059 | 1,092 | 1,059 | 1,070 | 4,900 | 1,070 |
| 2018-07-19 | 1,060 | 1,060 | 1,059 | 1,059 | 300 | 1,059 |
| 2018-07-18 | 1,013 | 1,054 | 1,012 | 1,038 | 3,600 | 1,038 |
| 2018-07-17 | 1,042 | 1,042 | 1,024 | 1,030 | 1,400 | 1,030 |
| 2018-07-13 | 1,044 | 1,044 | 1,042 | 1,042 | 800 | 1,042 |
| 2018-07-12 | 1,062 | 1,062 | 1,044 | 1,044 | 1,200 | 1,044 |
| 2018-07-11 | 1,070 | 1,089 | 1,050 | 1,065 | 4,900 | 1,065 |
| 2018-07-10 | 1,080 | 1,080 | 1,012 | 1,040 | 6,000 | 1,040 |
| 2018-07-09 | 1,095 | 1,107 | 1,078 | 1,079 | 2,700 | 1,079 |
| 2018-07-06 | 1,100 | 1,115 | 1,098 | 1,109 | 1,700 | 1,109 |
| 2018-07-05 | 1,096 | 1,111 | 1,094 | 1,096 | 2,700 | 1,096 |
| 2018-07-04 | 1,094 | 1,109 | 1,093 | 1,102 | 1,800 | 1,102 |
| 2018-07-03 | 1,120 | 1,123 | 1,105 | 1,105 | 1,300 | 1,105 |
| 2018-07-02 | 1,113 | 1,114 | 1,112 | 1,113 | 1,500 | 1,113 |
| 2018-06-29 | 1,120 | 1,123 | 1,107 | 1,112 | 2,100 | 1,112 |
| 2018-06-28 | 1,104 | 1,124 | 1,104 | 1,121 | 1,800 | 1,121 |
| 2018-06-27 | 1,121 | 1,135 | 1,121 | 1,133 | 800 | 1,133 |
| 2018-06-26 | 1,135 | 1,135 | 1,121 | 1,121 | 400 | 1,121 |
| 2018-06-25 | 1,153 | 1,153 | 1,111 | 1,127 | 4,200 | 1,127 |
| 2018-06-22 | 1,155 | 1,155 | 1,150 | 1,153 | 1,200 | 1,153 |
| 2018-06-21 | 1,160 | 1,160 | 1,151 | 1,155 | 500 | 1,155 |
| 2018-06-20 | 1,155 | 1,156 | 1,150 | 1,156 | 1,300 | 1,156 |
| 2018-06-19 | 1,196 | 1,196 | 1,151 | 1,155 | 4,800 | 1,155 |
| 2018-06-18 | 1,152 | 1,172 | 1,150 | 1,150 | 4,500 | 1,150 |
| 2018-06-15 | 1,175 | 1,177 | 1,175 | 1,177 | 400 | 1,177 |
| 2018-06-14 | 1,163 | 1,175 | 1,163 | 1,175 | 1,400 | 1,175 |
| 2018-06-13 | 1,170 | 1,170 | 1,157 | 1,161 | 3,000 | 1,161 |
| 2018-06-12 | 1,163 | 1,168 | 1,163 | 1,168 | 600 | 1,168 |
| 2018-06-11 | 1,179 | 1,180 | 1,179 | 1,179 | 2,100 | 1,179 |
| 2018-06-08 | 1,179 | 1,179 | 1,158 | 1,179 | 3,100 | 1,179 |
| 2018-06-07 | 1,157 | 1,187 | 1,157 | 1,179 | 3,100 | 1,179 |
| 2018-06-06 | 1,150 | 1,167 | 1,146 | 1,157 | 1,600 | 1,157 |
| 2018-06-05 | 1,162 | 1,189 | 1,162 | 1,170 | 1,400 | 1,170 |
| 2018-06-04 | 1,187 | 1,187 | 1,155 | 1,160 | 900 | 1,160 |
| 2018-06-01 | 1,158 | 1,164 | 1,156 | 1,157 | 2,300 | 1,157 |
| 2018-05-31 | 1,156 | 1,156 | 1,156 | 1,156 | 200 | 1,156 |
| 2018-05-30 | 1,191 | 1,191 | 1,154 | 1,154 | 800 | 1,154 |
| 2018-05-29 | 1,193 | 1,193 | 1,192 | 1,192 | 400 | 1,192 |
| 2018-05-28 | 1,193 | 1,193 | 1,172 | 1,193 | 1,300 | 1,193 |
| 2018-05-25 | 1,193 | 1,193 | 1,185 | 1,193 | 1,000 | 1,193 |
| 2018-05-24 | 1,193 | 1,193 | 1,193 | 1,193 | 200 | 1,193 |
| 2018-05-23 | 1,190 | 1,194 | 1,190 | 1,194 | 500 | 1,194 |
| 2018-05-22 | 1,194 | 1,194 | 1,190 | 1,190 | 300 | 1,190 |
| 2018-05-21 | 1,180 | 1,188 | 1,179 | 1,188 | 1,900 | 1,188 |
| 2018-05-18 | 1,186 | 1,186 | 1,180 | 1,180 | 600 | 1,180 |
| 2018-05-17 | 1,156 | 1,179 | 1,156 | 1,179 | 1,900 | 1,179 |
| 2018-05-16 | 1,165 | 1,165 | 1,165 | 1,165 | 200 | 1,165 |
| 2018-05-15 | 1,156 | 1,179 | 1,156 | 1,169 | 1,700 | 1,169 |
| 2018-05-14 | 1,188 | 1,188 | 1,171 | 1,185 | 2,000 | 1,185 |
| 2018-05-11 | 1,194 | 1,196 | 1,190 | 1,194 | 1,100 | 1,194 |
| 2018-05-10 | 1,172 | 1,189 | 1,170 | 1,170 | 2,300 | 1,170 |
| 2018-05-09 | 1,171 | 1,190 | 1,171 | 1,186 | 700 | 1,186 |
| 2018-05-08 | 1,188 | 1,192 | 1,185 | 1,185 | 1,700 | 1,185 |
| 2018-05-07 | 1,165 | 1,188 | 1,158 | 1,165 | 2,400 | 1,165 |
| 2018-05-02 | 1,188 | 1,188 | 1,158 | 1,165 | 1,200 | 1,165 |
| 2018-05-01 | 1,179 | 1,179 | 1,160 | 1,166 | 700 | 1,166 |
| 2018-04-27 | 1,156 | 1,164 | 1,156 | 1,164 | 800 | 1,164 |
| 2018-04-26 | 1,161 | 1,163 | 1,161 | 1,162 | 2,900 | 1,162 |
| 2018-04-25 | 1,158 | 1,158 | 1,158 | 1,158 | 100 | 1,158 |
| 2018-04-24 | 1,165 | 1,170 | 1,159 | 1,170 | 900 | 1,170 |
| 2018-04-23 | - | - | - | 1,165 | - | 1,165 |
| 2018-04-20 | 1,161 | 1,189 | 1,161 | 1,165 | 700 | 1,165 |
| 2018-04-19 | 1,163 | 1,183 | 1,163 | 1,181 | 4,100 | 1,181 |
| 2018-04-18 | 1,156 | 1,170 | 1,156 | 1,164 | 1,000 | 1,164 |
| 2018-04-17 | 1,151 | 1,170 | 1,151 | 1,169 | 600 | 1,169 |
| 2018-04-16 | 1,159 | 1,160 | 1,157 | 1,157 | 900 | 1,157 |
| 2018-04-13 | 1,150 | 1,156 | 1,150 | 1,156 | 600 | 1,156 |
| 2018-04-12 | 1,154 | 1,154 | 1,141 | 1,149 | 300 | 1,149 |
| 2018-04-11 | 1,131 | 1,131 | 1,131 | 1,131 | 300 | 1,131 |
| 2018-04-10 | 1,131 | 1,154 | 1,128 | 1,128 | 1,000 | 1,128 |
| 2018-04-09 | 1,147 | 1,150 | 1,139 | 1,150 | 1,600 | 1,150 |
| 2018-04-06 | 1,139 | 1,139 | 1,138 | 1,138 | 500 | 1,138 |
| 2018-04-05 | 1,139 | 1,148 | 1,138 | 1,138 | 1,700 | 1,138 |
| 2018-04-04 | 1,140 | 1,140 | 1,134 | 1,139 | 1,300 | 1,139 |
| 2018-04-03 | 1,143 | 1,145 | 1,135 | 1,135 | 1,000 | 1,135 |
| 2018-03-30 | 1,152 | 1,162 | 1,151 | 1,162 | 700 | 1,162 |
| 2018-03-29 | 1,169 | 1,169 | 1,151 | 1,158 | 900 | 1,158 |
| 2018-03-28 | 1,156 | 1,168 | 1,153 | 1,153 | 1,000 | 1,153 |
| 2018-03-27 | 1,165 | 1,194 | 1,165 | 1,191 | 2,400 | 1,191 |
| 2018-03-26 | 1,155 | 1,189 | 1,155 | 1,183 | 1,300 | 1,183 |
| 2018-03-23 | 1,153 | 1,183 | 1,153 | 1,155 | 1,900 | 1,155 |
| 2018-03-22 | 1,184 | 1,184 | 1,173 | 1,173 | 700 | 1,173 |
| 2018-03-20 | 1,156 | 1,170 | 1,156 | 1,164 | 1,500 | 1,164 |
| 2018-03-19 | 1,180 | 1,180 | 1,154 | 1,159 | 2,700 | 1,159 |
| 2018-03-16 | 1,182 | 1,185 | 1,180 | 1,182 | 800 | 1,182 |
| 2018-03-15 | 1,181 | 1,182 | 1,181 | 1,182 | 700 | 1,182 |
| 2018-03-14 | 1,191 | 1,191 | 1,181 | 1,182 | 300 | 1,182 |
| 2018-03-13 | 1,177 | 1,195 | 1,177 | 1,191 | 800 | 1,191 |
| 2018-03-12 | 1,179 | 1,200 | 1,179 | 1,196 | 600 | 1,196 |
| 2018-03-09 | 1,182 | 1,182 | 1,176 | 1,176 | 1,000 | 1,176 |
| 2018-03-08 | 1,183 | 1,184 | 1,183 | 1,184 | 400 | 1,184 |
| 2018-03-07 | 1,179 | 1,190 | 1,179 | 1,185 | 2,000 | 1,185 |
| 2018-03-06 | 1,248 | 1,248 | 1,198 | 1,207 | 7,400 | 1,207 |
| 2018-03-05 | 1,172 | 1,190 | 1,159 | 1,173 | 1,500 | 1,173 |
| 2018-03-02 | 1,190 | 1,190 | 1,165 | 1,172 | 1,900 | 1,172 |
| 2018-03-01 | 1,197 | 1,199 | 1,165 | 1,169 | 1,600 | 1,169 |
| 2018-02-28 | 1,180 | 1,180 | 1,174 | 1,178 | 600 | 1,178 |
| 2018-02-27 | 1,181 | 1,181 | 1,179 | 1,179 | 1,200 | 1,179 |
| 2018-02-26 | 1,163 | 1,181 | 1,163 | 1,181 | 600 | 1,181 |
| 2018-02-23 | 1,177 | 1,177 | 1,152 | 1,171 | 2,100 | 1,171 |
| 2018-02-22 | 1,173 | 1,173 | 1,170 | 1,170 | 500 | 1,170 |
| 2018-02-21 | 1,166 | 1,199 | 1,166 | 1,174 | 3,100 | 1,174 |
| 2018-02-20 | 1,162 | 1,163 | 1,162 | 1,163 | 200 | 1,163 |
| 2018-02-19 | 1,151 | 1,151 | 1,151 | 1,151 | 300 | 1,151 |
| 2018-02-16 | 1,133 | 1,150 | 1,132 | 1,139 | 1,700 | 1,139 |
| 2018-02-15 | 1,140 | 1,140 | 1,122 | 1,128 | 3,500 | 1,128 |
| 2018-02-14 | 1,145 | 1,164 | 1,145 | 1,146 | 1,100 | 1,146 |
| 2018-02-13 | 1,161 | 1,161 | 1,149 | 1,149 | 500 | 1,149 |
| 2018-02-09 | 1,126 | 1,150 | 1,126 | 1,150 | 1,000 | 1,150 |
| 2018-02-08 | 1,170 | 1,170 | 1,149 | 1,153 | 2,000 | 1,153 |
| 2018-02-07 | 1,140 | 1,152 | 1,133 | 1,152 | 8,800 | 1,152 |
| 2018-02-06 | 1,168 | 1,168 | 1,123 | 1,130 | 9,600 | 1,130 |
| 2018-02-05 | 1,180 | 1,183 | 1,172 | 1,173 | 6,300 | 1,173 |
| 2018-02-02 | 1,193 | 1,193 | 1,180 | 1,188 | 2,700 | 1,188 |
| 2018-02-01 | 1,195 | 1,197 | 1,191 | 1,192 | 1,500 | 1,192 |
| 2018-01-31 | 1,188 | 1,195 | 1,176 | 1,180 | 8,500 | 1,180 |
| 2018-01-30 | 1,200 | 1,214 | 1,191 | 1,191 | 5,400 | 1,191 |
| 2018-01-29 | 1,195 | 1,200 | 1,194 | 1,195 | 4,900 | 1,195 |
| 2018-01-26 | 1,196 | 1,200 | 1,193 | 1,196 | 4,900 | 1,196 |
| 2018-01-25 | 1,204 | 1,204 | 1,193 | 1,197 | 4,000 | 1,197 |
| 2018-01-24 | 1,196 | 1,203 | 1,196 | 1,199 | 2,000 | 1,199 |
| 2018-01-23 | 1,197 | 1,204 | 1,197 | 1,199 | 1,100 | 1,199 |
| 2018-01-22 | 1,197 | 1,200 | 1,194 | 1,196 | 3,300 | 1,196 |
| 2018-01-19 | 1,194 | 1,199 | 1,193 | 1,197 | 4,700 | 1,197 |
| 2018-01-18 | 1,191 | 1,208 | 1,191 | 1,195 | 4,700 | 1,195 |
| 2018-01-17 | 1,206 | 1,212 | 1,196 | 1,196 | 5,600 | 1,196 |
| 2018-01-16 | 1,208 | 1,212 | 1,203 | 1,206 | 3,700 | 1,206 |
| 2018-01-15 | 1,215 | 1,215 | 1,207 | 1,207 | 600 | 1,207 |
| 2018-01-12 | 1,228 | 1,228 | 1,209 | 1,209 | 2,900 | 1,209 |
| 2018-01-11 | 1,210 | 1,232 | 1,202 | 1,229 | 2,800 | 1,229 |
| 2018-01-10 | 1,211 | 1,215 | 1,200 | 1,213 | 2,200 | 1,213 |
| 2018-01-09 | 1,193 | 1,219 | 1,193 | 1,219 | 2,200 | 1,219 |
| 2018-01-05 | 1,194 | 1,195 | 1,182 | 1,195 | 3,500 | 1,195 |
| 2018-01-04 | 1,179 | 1,196 | 1,179 | 1,194 | 1,300 | 1,194 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
