3294 (株)イーグランド 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 | 635 | 638 | 627 | 633 | 21,100 | 633 |
| 2018-12-27 | 616 | 640 | 616 | 636 | 22,800 | 636 |
| 2018-12-26 | 583 | 605 | 583 | 596 | 23,700 | 596 |
| 2018-12-25 | 585 | 585 | 572 | 579 | 113,300 | 579 |
| 2018-12-21 | 635 | 635 | 601 | 606 | 65,200 | 606 |
| 2018-12-20 | 669 | 675 | 640 | 644 | 47,200 | 644 |
| 2018-12-19 | 677 | 682 | 670 | 675 | 37,200 | 675 |
| 2018-12-18 | 671 | 685 | 665 | 675 | 20,500 | 675 |
| 2018-12-17 | 686 | 703 | 676 | 678 | 54,200 | 678 |
| 2018-12-14 | 684 | 689 | 675 | 686 | 37,000 | 686 |
| 2018-12-13 | 691 | 702 | 678 | 682 | 36,000 | 682 |
| 2018-12-12 | 704 | 710 | 685 | 691 | 59,400 | 691 |
| 2018-12-11 | 716 | 716 | 704 | 706 | 17,400 | 706 |
| 2018-12-10 | 718 | 719 | 712 | 715 | 11,200 | 715 |
| 2018-12-07 | 734 | 736 | 712 | 716 | 125,400 | 716 |
| 2018-12-06 | 740 | 741 | 730 | 730 | 23,700 | 730 |
| 2018-12-05 | 733 | 747 | 733 | 743 | 8,500 | 743 |
| 2018-12-04 | 752 | 752 | 736 | 736 | 17,000 | 736 |
| 2018-12-03 | 746 | 747 | 739 | 745 | 11,500 | 745 |
| 2018-11-30 | 738 | 741 | 735 | 740 | 15,400 | 740 |
| 2018-11-29 | 728 | 735 | 725 | 733 | 12,900 | 733 |
| 2018-11-28 | 722 | 727 | 720 | 722 | 13,800 | 722 |
| 2018-11-27 | 722 | 723 | 718 | 722 | 12,900 | 722 |
| 2018-11-26 | 728 | 728 | 718 | 718 | 15,800 | 718 |
| 2018-11-22 | 714 | 724 | 711 | 722 | 13,700 | 722 |
| 2018-11-21 | 714 | 714 | 711 | 713 | 12,100 | 713 |
| 2018-11-20 | 720 | 721 | 715 | 716 | 3,500 | 716 |
| 2018-11-19 | 715 | 721 | 715 | 720 | 5,100 | 720 |
| 2018-11-16 | 722 | 725 | 712 | 712 | 10,500 | 712 |
| 2018-11-15 | 723 | 725 | 720 | 722 | 6,900 | 722 |
| 2018-11-14 | 727 | 728 | 723 | 725 | 6,100 | 725 |
| 2018-11-13 | 734 | 737 | 716 | 725 | 24,400 | 725 |
| 2018-11-12 | 740 | 747 | 737 | 740 | 17,200 | 740 |
| 2018-11-09 | 732 | 752 | 732 | 747 | 29,800 | 747 |
| 2018-11-08 | 728 | 742 | 723 | 736 | 43,800 | 736 |
| 2018-11-07 | 735 | 735 | 717 | 720 | 46,800 | 720 |
| 2018-11-06 | 736 | 747 | 732 | 736 | 16,600 | 736 |
| 2018-11-05 | 730 | 740 | 725 | 735 | 17,300 | 735 |
| 2018-11-02 | 726 | 743 | 717 | 732 | 43,800 | 732 |
| 2018-11-01 | 733 | 735 | 711 | 730 | 38,300 | 730 |
| 2018-10-31 | 738 | 746 | 723 | 728 | 41,400 | 728 |
| 2018-10-30 | 704 | 733 | 704 | 731 | 56,900 | 731 |
| 2018-10-29 | 724 | 725 | 711 | 714 | 33,400 | 714 |
| 2018-10-26 | 722 | 727 | 711 | 712 | 36,300 | 712 |
| 2018-10-25 | 722 | 725 | 711 | 718 | 32,200 | 718 |
| 2018-10-24 | 750 | 750 | 728 | 740 | 28,400 | 740 |
| 2018-10-23 | 751 | 751 | 740 | 743 | 39,000 | 743 |
| 2018-10-22 | 753 | 755 | 751 | 751 | 24,700 | 751 |
| 2018-10-19 | 752 | 755 | 751 | 753 | 10,100 | 753 |
| 2018-10-18 | 757 | 769 | 753 | 755 | 19,900 | 755 |
| 2018-10-17 | 757 | 759 | 753 | 757 | 20,100 | 757 |
| 2018-10-16 | 758 | 764 | 751 | 753 | 28,400 | 753 |
| 2018-10-15 | 775 | 776 | 757 | 757 | 37,100 | 757 |
| 2018-10-12 | 772 | 777 | 763 | 774 | 33,200 | 774 |
| 2018-10-11 | 773 | 776 | 762 | 771 | 50,200 | 771 |
| 2018-10-10 | 785 | 801 | 781 | 797 | 40,100 | 797 |
| 2018-10-09 | 781 | 787 | 773 | 785 | 32,400 | 785 |
| 2018-10-05 | 787 | 789 | 777 | 781 | 25,500 | 781 |
| 2018-10-04 | 788 | 793 | 788 | 792 | 10,800 | 792 |
| 2018-10-03 | 790 | 805 | 785 | 790 | 58,900 | 790 |
| 2018-10-02 | 803 | 809 | 792 | 795 | 25,800 | 795 |
| 2018-10-01 | 806 | 808 | 802 | 803 | 16,800 | 803 |
| 2018-09-28 | 800 | 813 | 797 | 801 | 24,900 | 801 |
| 2018-09-27 | 832 | 832 | 792 | 794 | 52,800 | 794 |
| 2018-09-26 | 821 | 833 | 818 | 832 | 37,700 | 832 |
| 2018-09-25 | 814 | 838 | 814 | 838 | 78,300 | 838 |
| 2018-09-21 | 810 | 817 | 809 | 813 | 38,800 | 813 |
| 2018-09-20 | 815 | 815 | 803 | 808 | 39,200 | 808 |
| 2018-09-19 | 807 | 816 | 800 | 815 | 70,100 | 815 |
| 2018-09-18 | 798 | 808 | 789 | 807 | 29,600 | 807 |
| 2018-09-14 | 779 | 795 | 779 | 795 | 42,900 | 795 |
| 2018-09-13 | 770 | 780 | 767 | 778 | 33,600 | 778 |
| 2018-09-12 | 792 | 794 | 767 | 771 | 66,200 | 771 |
| 2018-09-11 | 780 | 792 | 775 | 791 | 55,200 | 791 |
| 2018-09-10 | 785 | 789 | 774 | 777 | 51,300 | 777 |
| 2018-09-07 | 791 | 791 | 777 | 778 | 60,700 | 778 |
| 2018-09-06 | 806 | 806 | 789 | 790 | 91,100 | 790 |
| 2018-09-05 | 821 | 824 | 806 | 806 | 79,700 | 806 |
| 2018-09-04 | 829 | 833 | 821 | 822 | 49,100 | 822 |
| 2018-09-03 | 861 | 861 | 819 | 829 | 115,700 | 829 |
| 2018-08-31 | 870 | 872 | 859 | 864 | 46,200 | 864 |
| 2018-08-30 | 870 | 886 | 863 | 869 | 78,500 | 869 |
| 2018-08-29 | 847 | 864 | 845 | 864 | 187,300 | 864 |
| 2018-08-28 | 857 | 864 | 809 | 846 | 524,600 | 846 |
| 2018-08-27 | 1,000 | 1,013 | 994 | 1,006 | 39,000 | 1,006 |
| 2018-08-24 | 999 | 1,000 | 992 | 996 | 26,200 | 996 |
| 2018-08-23 | 985 | 998 | 977 | 998 | 33,900 | 998 |
| 2018-08-22 | 969 | 987 | 966 | 976 | 20,600 | 976 |
| 2018-08-21 | 999 | 1,005 | 966 | 966 | 60,100 | 966 |
| 2018-08-20 | 1,010 | 1,010 | 995 | 997 | 53,800 | 997 |
| 2018-08-17 | 1,001 | 1,019 | 1,000 | 1,014 | 61,700 | 1,014 |
| 2018-08-16 | 1,015 | 1,022 | 981 | 996 | 89,700 | 996 |
| 2018-08-15 | 1,024 | 1,035 | 1,008 | 1,023 | 64,200 | 1,023 |
| 2018-08-14 | 1,030 | 1,047 | 1,023 | 1,025 | 108,900 | 1,025 |
| 2018-08-13 | 1,050 | 1,051 | 1,004 | 1,044 | 202,100 | 1,044 |
| 2018-08-10 | 951 | 1,098 | 942 | 1,067 | 309,500 | 1,067 |
| 2018-08-09 | 940 | 948 | 927 | 948 | 31,600 | 948 |
| 2018-08-08 | 925 | 939 | 925 | 938 | 16,900 | 938 |
| 2018-08-07 | 935 | 937 | 918 | 937 | 34,700 | 937 |
| 2018-08-06 | 923 | 936 | 923 | 935 | 34,500 | 935 |
| 2018-08-03 | 930 | 932 | 913 | 929 | 77,700 | 929 |
| 2018-08-02 | 920 | 929 | 919 | 929 | 76,400 | 929 |
| 2018-08-01 | 911 | 933 | 890 | 920 | 205,500 | 920 |
| 2018-07-31 | 955 | 963 | 919 | 921 | 265,700 | 921 |
| 2018-07-30 | 1,139 | 1,169 | 1,127 | 1,150 | 15,400 | 1,150 |
| 2018-07-27 | 1,145 | 1,150 | 1,136 | 1,139 | 5,100 | 1,139 |
| 2018-07-26 | 1,143 | 1,145 | 1,131 | 1,145 | 4,000 | 1,145 |
| 2018-07-25 | 1,145 | 1,149 | 1,138 | 1,145 | 5,300 | 1,145 |
| 2018-07-24 | 1,146 | 1,152 | 1,142 | 1,146 | 4,200 | 1,146 |
| 2018-07-23 | 1,158 | 1,158 | 1,141 | 1,146 | 2,900 | 1,146 |
| 2018-07-20 | 1,172 | 1,172 | 1,145 | 1,158 | 3,500 | 1,158 |
| 2018-07-19 | 1,175 | 1,175 | 1,163 | 1,171 | 3,400 | 1,171 |
| 2018-07-18 | 1,172 | 1,183 | 1,162 | 1,175 | 2,100 | 1,175 |
| 2018-07-17 | 1,158 | 1,191 | 1,158 | 1,172 | 4,200 | 1,172 |
| 2018-07-13 | 1,178 | 1,186 | 1,169 | 1,169 | 2,500 | 1,169 |
| 2018-07-12 | 1,151 | 1,186 | 1,151 | 1,177 | 7,700 | 1,177 |
| 2018-07-11 | 1,169 | 1,169 | 1,145 | 1,162 | 5,500 | 1,162 |
| 2018-07-10 | 1,147 | 1,175 | 1,142 | 1,158 | 9,000 | 1,158 |
| 2018-07-09 | 1,144 | 1,150 | 1,128 | 1,142 | 9,100 | 1,142 |
| 2018-07-06 | 1,148 | 1,148 | 1,127 | 1,132 | 7,100 | 1,132 |
| 2018-07-05 | 1,150 | 1,150 | 1,128 | 1,136 | 7,200 | 1,136 |
| 2018-07-04 | 1,151 | 1,161 | 1,136 | 1,148 | 5,000 | 1,148 |
| 2018-07-03 | 1,155 | 1,165 | 1,140 | 1,150 | 10,100 | 1,150 |
| 2018-07-02 | 1,156 | 1,164 | 1,124 | 1,138 | 6,900 | 1,138 |
| 2018-06-29 | 1,126 | 1,149 | 1,124 | 1,138 | 5,200 | 1,138 |
| 2018-06-28 | 1,181 | 1,184 | 1,120 | 1,134 | 13,000 | 1,134 |
| 2018-06-27 | 1,197 | 1,197 | 1,170 | 1,181 | 4,700 | 1,181 |
| 2018-06-26 | 1,194 | 1,195 | 1,180 | 1,193 | 4,900 | 1,193 |
| 2018-06-25 | 1,228 | 1,228 | 1,174 | 1,187 | 4,700 | 1,187 |
| 2018-06-22 | 1,197 | 1,197 | 1,184 | 1,196 | 3,300 | 1,196 |
| 2018-06-21 | 1,195 | 1,200 | 1,186 | 1,200 | 4,000 | 1,200 |
| 2018-06-20 | 1,167 | 1,200 | 1,167 | 1,198 | 5,300 | 1,198 |
| 2018-06-19 | 1,191 | 1,191 | 1,165 | 1,172 | 5,000 | 1,172 |
| 2018-06-18 | 1,200 | 1,200 | 1,179 | 1,188 | 5,500 | 1,188 |
| 2018-06-15 | 1,213 | 1,213 | 1,193 | 1,200 | 9,200 | 1,200 |
| 2018-06-14 | 1,217 | 1,235 | 1,206 | 1,213 | 5,400 | 1,213 |
| 2018-06-13 | 1,195 | 1,215 | 1,195 | 1,215 | 7,100 | 1,215 |
| 2018-06-12 | 1,204 | 1,205 | 1,194 | 1,201 | 4,800 | 1,201 |
| 2018-06-11 | 1,204 | 1,204 | 1,195 | 1,204 | 5,000 | 1,204 |
| 2018-06-08 | 1,190 | 1,198 | 1,184 | 1,197 | 8,500 | 1,197 |
| 2018-06-07 | 1,207 | 1,207 | 1,181 | 1,199 | 15,100 | 1,199 |
| 2018-06-06 | 1,211 | 1,211 | 1,177 | 1,188 | 13,000 | 1,188 |
| 2018-06-05 | 1,235 | 1,235 | 1,213 | 1,219 | 9,700 | 1,219 |
| 2018-06-04 | 1,221 | 1,239 | 1,205 | 1,235 | 26,400 | 1,235 |
| 2018-06-01 | 1,175 | 1,210 | 1,173 | 1,188 | 16,300 | 1,188 |
| 2018-05-31 | 1,182 | 1,184 | 1,172 | 1,182 | 7,000 | 1,182 |
| 2018-05-30 | 1,180 | 1,185 | 1,165 | 1,168 | 6,400 | 1,168 |
| 2018-05-29 | 1,205 | 1,205 | 1,180 | 1,183 | 10,000 | 1,183 |
| 2018-05-28 | 1,202 | 1,216 | 1,202 | 1,208 | 8,700 | 1,208 |
| 2018-05-25 | 1,227 | 1,227 | 1,217 | 1,217 | 8,600 | 1,217 |
| 2018-05-24 | 1,247 | 1,247 | 1,228 | 1,228 | 5,500 | 1,228 |
| 2018-05-23 | 1,272 | 1,272 | 1,233 | 1,249 | 7,900 | 1,249 |
| 2018-05-22 | 1,275 | 1,275 | 1,266 | 1,272 | 2,100 | 1,272 |
| 2018-05-21 | 1,268 | 1,278 | 1,265 | 1,274 | 5,400 | 1,274 |
| 2018-05-18 | 1,250 | 1,267 | 1,241 | 1,260 | 9,100 | 1,260 |
| 2018-05-17 | 1,248 | 1,261 | 1,239 | 1,246 | 12,100 | 1,246 |
| 2018-05-16 | 1,288 | 1,288 | 1,228 | 1,241 | 19,900 | 1,241 |
| 2018-05-15 | 1,286 | 1,297 | 1,278 | 1,281 | 15,800 | 1,281 |
| 2018-05-14 | 1,270 | 1,286 | 1,246 | 1,283 | 14,000 | 1,283 |
| 2018-05-11 | 1,249 | 1,299 | 1,229 | 1,273 | 51,300 | 1,273 |
| 2018-05-10 | 1,252 | 1,253 | 1,159 | 1,218 | 22,900 | 1,218 |
| 2018-05-09 | 1,232 | 1,280 | 1,232 | 1,248 | 19,300 | 1,248 |
| 2018-05-08 | 1,189 | 1,227 | 1,187 | 1,227 | 15,100 | 1,227 |
| 2018-05-07 | 1,190 | 1,190 | 1,160 | 1,180 | 25,300 | 1,180 |
| 2018-05-02 | 1,180 | 1,191 | 1,174 | 1,189 | 7,800 | 1,189 |
| 2018-05-01 | 1,180 | 1,196 | 1,173 | 1,182 | 9,400 | 1,182 |
| 2018-04-27 | 1,200 | 1,200 | 1,171 | 1,186 | 6,900 | 1,186 |
| 2018-04-26 | 1,192 | 1,204 | 1,171 | 1,192 | 56,000 | 1,192 |
| 2018-04-25 | 1,192 | 1,202 | 1,174 | 1,192 | 9,400 | 1,192 |
| 2018-04-24 | 1,206 | 1,207 | 1,191 | 1,201 | 6,600 | 1,201 |
| 2018-04-23 | 1,214 | 1,215 | 1,194 | 1,200 | 9,700 | 1,200 |
| 2018-04-20 | 1,205 | 1,227 | 1,205 | 1,214 | 6,400 | 1,214 |
| 2018-04-19 | 1,210 | 1,223 | 1,187 | 1,218 | 8,800 | 1,218 |
| 2018-04-18 | 1,198 | 1,213 | 1,190 | 1,210 | 8,400 | 1,210 |
| 2018-04-17 | 1,201 | 1,215 | 1,169 | 1,189 | 10,500 | 1,189 |
| 2018-04-16 | 1,197 | 1,208 | 1,179 | 1,201 | 15,200 | 1,201 |
| 2018-04-13 | 1,188 | 1,209 | 1,179 | 1,197 | 9,800 | 1,197 |
| 2018-04-12 | 1,189 | 1,205 | 1,170 | 1,180 | 11,600 | 1,180 |
| 2018-04-11 | 1,180 | 1,194 | 1,162 | 1,194 | 17,700 | 1,194 |
| 2018-04-10 | 1,208 | 1,208 | 1,175 | 1,189 | 14,100 | 1,189 |
| 2018-04-09 | 1,196 | 1,217 | 1,186 | 1,206 | 13,500 | 1,206 |
| 2018-04-06 | 1,214 | 1,228 | 1,187 | 1,201 | 9,500 | 1,201 |
| 2018-04-05 | 1,232 | 1,233 | 1,208 | 1,223 | 9,300 | 1,223 |
| 2018-04-04 | 1,213 | 1,225 | 1,194 | 1,225 | 10,200 | 1,225 |
| 2018-04-03 | 1,175 | 1,217 | 1,139 | 1,204 | 27,700 | 1,204 |
| 2018-03-30 | 1,193 | 1,214 | 1,190 | 1,208 | 10,500 | 1,208 |
| 2018-03-29 | 1,180 | 1,197 | 1,157 | 1,177 | 14,900 | 1,177 |
| 2018-03-28 | 1,186 | 1,188 | 1,143 | 1,172 | 11,800 | 1,172 |
| 2018-03-27 | 1,181 | 1,207 | 1,161 | 1,205 | 14,300 | 1,205 |
| 2018-03-26 | 1,175 | 1,186 | 1,121 | 1,167 | 41,100 | 1,167 |
| 2018-03-23 | 1,212 | 1,239 | 1,180 | 1,201 | 22,000 | 1,201 |
| 2018-03-22 | 1,239 | 1,280 | 1,226 | 1,269 | 14,600 | 1,269 |
| 2018-03-20 | 1,203 | 1,248 | 1,203 | 1,233 | 13,900 | 1,233 |
| 2018-03-19 | 1,261 | 1,269 | 1,222 | 1,224 | 17,900 | 1,224 |
| 2018-03-16 | 1,243 | 1,281 | 1,243 | 1,264 | 13,900 | 1,264 |
| 2018-03-15 | 1,251 | 1,262 | 1,239 | 1,258 | 8,800 | 1,258 |
| 2018-03-14 | 1,244 | 1,266 | 1,244 | 1,266 | 4,100 | 1,266 |
| 2018-03-13 | 1,239 | 1,261 | 1,239 | 1,258 | 14,900 | 1,258 |
| 2018-03-12 | 1,261 | 1,273 | 1,245 | 1,259 | 21,800 | 1,259 |
| 2018-03-09 | 1,272 | 1,287 | 1,262 | 1,268 | 19,000 | 1,268 |
| 2018-03-08 | 1,256 | 1,280 | 1,245 | 1,268 | 25,700 | 1,268 |
| 2018-03-07 | 1,241 | 1,260 | 1,211 | 1,252 | 19,100 | 1,252 |
| 2018-03-06 | 1,209 | 1,262 | 1,204 | 1,252 | 34,300 | 1,252 |
| 2018-03-05 | 1,237 | 1,250 | 1,184 | 1,189 | 30,400 | 1,189 |
| 2018-03-02 | 1,234 | 1,268 | 1,234 | 1,238 | 52,600 | 1,238 |
| 2018-03-01 | 1,281 | 1,285 | 1,247 | 1,260 | 24,000 | 1,260 |
| 2018-02-28 | 1,262 | 1,309 | 1,250 | 1,295 | 27,500 | 1,295 |
| 2018-02-27 | 1,283 | 1,292 | 1,255 | 1,279 | 54,000 | 1,279 |
| 2018-02-26 | 1,293 | 1,306 | 1,270 | 1,283 | 27,700 | 1,283 |
| 2018-02-23 | 1,271 | 1,282 | 1,255 | 1,277 | 33,500 | 1,277 |
| 2018-02-22 | 1,232 | 1,250 | 1,214 | 1,242 | 21,000 | 1,242 |
| 2018-02-21 | 1,245 | 1,278 | 1,236 | 1,244 | 44,800 | 1,244 |
| 2018-02-20 | 1,215 | 1,250 | 1,205 | 1,250 | 24,100 | 1,250 |
| 2018-02-19 | 1,205 | 1,228 | 1,189 | 1,228 | 22,600 | 1,228 |
| 2018-02-16 | 1,199 | 1,217 | 1,163 | 1,186 | 66,000 | 1,186 |
| 2018-02-15 | 1,107 | 1,179 | 1,096 | 1,177 | 44,000 | 1,177 |
| 2018-02-14 | 1,117 | 1,150 | 1,081 | 1,111 | 77,400 | 1,111 |
| 2018-02-13 | 1,150 | 1,195 | 1,130 | 1,175 | 53,800 | 1,175 |
| 2018-02-09 | 1,078 | 1,179 | 1,078 | 1,149 | 59,800 | 1,149 |
| 2018-02-08 | 1,116 | 1,173 | 1,116 | 1,168 | 46,200 | 1,168 |
| 2018-02-07 | 1,186 | 1,196 | 1,109 | 1,113 | 82,600 | 1,113 |
| 2018-02-06 | 1,160 | 1,160 | 1,090 | 1,148 | 157,700 | 1,148 |
| 2018-02-05 | 1,241 | 1,243 | 1,190 | 1,224 | 114,300 | 1,224 |
| 2018-02-02 | 1,284 | 1,299 | 1,262 | 1,273 | 92,800 | 1,273 |
| 2018-02-01 | 1,460 | 1,468 | 1,284 | 1,287 | 251,800 | 1,287 |
| 2018-01-31 | 1,520 | 1,538 | 1,463 | 1,463 | 87,800 | 1,463 |
| 2018-01-30 | 1,540 | 1,575 | 1,491 | 1,526 | 291,000 | 1,526 |
| 2018-01-29 | 1,508 | 1,550 | 1,508 | 1,540 | 50,600 | 1,540 |
| 2018-01-26 | 1,510 | 1,525 | 1,485 | 1,485 | 38,900 | 1,485 |
| 2018-01-25 | 1,480 | 1,500 | 1,468 | 1,481 | 26,500 | 1,481 |
| 2018-01-24 | 1,520 | 1,521 | 1,467 | 1,474 | 72,900 | 1,474 |
| 2018-01-23 | 1,494 | 1,550 | 1,494 | 1,536 | 36,500 | 1,536 |
| 2018-01-22 | 1,525 | 1,537 | 1,461 | 1,476 | 50,500 | 1,476 |
| 2018-01-19 | 1,450 | 1,525 | 1,445 | 1,510 | 113,100 | 1,510 |
| 2018-01-18 | 1,404 | 1,479 | 1,404 | 1,439 | 54,700 | 1,439 |
| 2018-01-17 | 1,370 | 1,430 | 1,365 | 1,400 | 48,700 | 1,400 |
| 2018-01-16 | 1,410 | 1,410 | 1,375 | 1,380 | 31,000 | 1,380 |
| 2018-01-15 | 1,414 | 1,432 | 1,414 | 1,421 | 29,300 | 1,421 |
| 2018-01-12 | 1,430 | 1,430 | 1,412 | 1,426 | 16,300 | 1,426 |
| 2018-01-11 | 1,438 | 1,440 | 1,429 | 1,435 | 22,100 | 1,435 |
| 2018-01-10 | 1,444 | 1,449 | 1,428 | 1,441 | 38,800 | 1,441 |
| 2018-01-09 | 1,400 | 1,436 | 1,396 | 1,428 | 50,600 | 1,428 |
| 2018-01-05 | 1,363 | 1,394 | 1,358 | 1,391 | 46,200 | 1,391 |
| 2018-01-04 | 1,363 | 1,370 | 1,343 | 1,363 | 25,800 | 1,363 |
分割・併合履歴 ： [2014-09-26]1株→4株
