3723 日本ファルコム(株) 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 | 900 | 936 | 882 | 936 | 81,400 | 936 |
| 2018-12-27 | 911 | 915 | 888 | 902 | 84,100 | 902 |
| 2018-12-26 | 860 | 876 | 841 | 855 | 83,600 | 855 |
| 2018-12-25 | 835 | 900 | 817 | 830 | 361,500 | 830 |
| 2018-12-21 | 904 | 945 | 837 | 925 | 282,800 | 925 |
| 2018-12-20 | 972 | 988 | 863 | 908 | 348,300 | 908 |
| 2018-12-19 | 1,033 | 1,052 | 978 | 1,016 | 141,800 | 1,016 |
| 2018-12-18 | 1,114 | 1,126 | 1,017 | 1,021 | 221,500 | 1,021 |
| 2018-12-17 | 1,129 | 1,159 | 1,096 | 1,128 | 90,700 | 1,128 |
| 2018-12-14 | 1,119 | 1,144 | 1,084 | 1,129 | 101,500 | 1,129 |
| 2018-12-13 | 1,109 | 1,163 | 1,104 | 1,119 | 176,700 | 1,119 |
| 2018-12-12 | 1,093 | 1,116 | 1,060 | 1,107 | 72,500 | 1,107 |
| 2018-12-11 | 1,105 | 1,123 | 1,076 | 1,089 | 83,600 | 1,089 |
| 2018-12-10 | 1,114 | 1,150 | 1,085 | 1,090 | 113,500 | 1,090 |
| 2018-12-07 | 1,114 | 1,139 | 1,081 | 1,105 | 130,500 | 1,105 |
| 2018-12-06 | 1,079 | 1,119 | 1,067 | 1,110 | 136,800 | 1,110 |
| 2018-12-05 | 1,056 | 1,078 | 1,045 | 1,056 | 52,900 | 1,056 |
| 2018-12-04 | 1,086 | 1,116 | 1,060 | 1,072 | 57,800 | 1,072 |
| 2018-12-03 | 1,100 | 1,102 | 1,070 | 1,075 | 57,700 | 1,075 |
| 2018-11-30 | 1,104 | 1,137 | 1,081 | 1,085 | 150,800 | 1,085 |
| 2018-11-29 | 1,091 | 1,103 | 1,081 | 1,087 | 34,500 | 1,087 |
| 2018-11-28 | 1,079 | 1,096 | 1,077 | 1,080 | 30,200 | 1,080 |
| 2018-11-27 | 1,079 | 1,130 | 1,072 | 1,082 | 66,500 | 1,082 |
| 2018-11-26 | 1,065 | 1,094 | 1,056 | 1,071 | 36,700 | 1,071 |
| 2018-11-22 | 1,088 | 1,088 | 1,051 | 1,065 | 28,400 | 1,065 |
| 2018-11-21 | 1,037 | 1,077 | 1,031 | 1,077 | 49,500 | 1,077 |
| 2018-11-20 | 1,080 | 1,088 | 1,060 | 1,060 | 54,400 | 1,060 |
| 2018-11-19 | 1,068 | 1,111 | 1,061 | 1,090 | 79,300 | 1,090 |
| 2018-11-16 | 1,068 | 1,078 | 1,045 | 1,058 | 66,600 | 1,058 |
| 2018-11-15 | 1,065 | 1,094 | 1,043 | 1,050 | 103,400 | 1,050 |
| 2018-11-14 | 1,111 | 1,116 | 1,080 | 1,080 | 140,500 | 1,080 |
| 2018-11-13 | 1,055 | 1,156 | 1,046 | 1,132 | 179,800 | 1,132 |
| 2018-11-12 | 1,106 | 1,162 | 1,070 | 1,092 | 462,600 | 1,092 |
| 2018-11-09 | 1,052 | 1,058 | 1,004 | 1,016 | 172,200 | 1,016 |
| 2018-11-08 | 1,025 | 1,177 | 1,005 | 1,057 | 574,700 | 1,057 |
| 2018-11-07 | 1,004 | 1,018 | 998 | 1,005 | 116,700 | 1,005 |
| 2018-11-06 | 1,004 | 1,015 | 993 | 1,001 | 86,800 | 1,001 |
| 2018-11-05 | 1,001 | 1,030 | 993 | 1,009 | 97,800 | 1,009 |
| 2018-11-02 | 990 | 1,008 | 986 | 1,003 | 84,800 | 1,003 |
| 2018-11-01 | 1,009 | 1,031 | 984 | 984 | 93,600 | 984 |
| 2018-10-31 | 1,005 | 1,030 | 981 | 1,001 | 81,700 | 1,001 |
| 2018-10-30 | 941 | 998 | 911 | 993 | 107,400 | 993 |
| 2018-10-29 | 990 | 1,012 | 937 | 956 | 113,300 | 956 |
| 2018-10-26 | 1,010 | 1,032 | 947 | 986 | 137,900 | 986 |
| 2018-10-25 | 1,005 | 1,024 | 983 | 985 | 185,200 | 985 |
| 2018-10-24 | 1,072 | 1,092 | 1,003 | 1,065 | 121,000 | 1,065 |
| 2018-10-23 | 1,100 | 1,117 | 1,023 | 1,061 | 129,300 | 1,061 |
| 2018-10-22 | 1,125 | 1,134 | 1,106 | 1,124 | 43,800 | 1,124 |
| 2018-10-19 | 1,130 | 1,139 | 1,105 | 1,137 | 64,700 | 1,137 |
| 2018-10-18 | 1,190 | 1,207 | 1,149 | 1,160 | 64,000 | 1,160 |
| 2018-10-17 | 1,174 | 1,195 | 1,171 | 1,185 | 32,600 | 1,185 |
| 2018-10-16 | 1,164 | 1,173 | 1,139 | 1,166 | 34,400 | 1,166 |
| 2018-10-15 | 1,185 | 1,199 | 1,150 | 1,155 | 52,200 | 1,155 |
| 2018-10-12 | 1,138 | 1,185 | 1,121 | 1,175 | 58,400 | 1,175 |
| 2018-10-11 | 1,142 | 1,179 | 1,091 | 1,137 | 208,500 | 1,137 |
| 2018-10-10 | 1,247 | 1,279 | 1,225 | 1,249 | 58,000 | 1,249 |
| 2018-10-09 | 1,243 | 1,265 | 1,205 | 1,228 | 106,400 | 1,228 |
| 2018-10-05 | 1,277 | 1,290 | 1,248 | 1,263 | 135,800 | 1,263 |
| 2018-10-04 | 1,281 | 1,299 | 1,271 | 1,298 | 62,400 | 1,298 |
| 2018-10-03 | 1,302 | 1,318 | 1,265 | 1,281 | 103,600 | 1,281 |
| 2018-10-02 | 1,340 | 1,348 | 1,297 | 1,304 | 84,900 | 1,304 |
| 2018-10-01 | 1,340 | 1,384 | 1,321 | 1,342 | 163,900 | 1,342 |
| 2018-09-28 | 1,298 | 1,318 | 1,275 | 1,300 | 88,000 | 1,300 |
| 2018-09-27 | 1,306 | 1,314 | 1,271 | 1,290 | 60,200 | 1,290 |
| 2018-09-26 | 1,293 | 1,304 | 1,251 | 1,302 | 119,000 | 1,302 |
| 2018-09-25 | 1,345 | 1,345 | 1,250 | 1,281 | 296,500 | 1,281 |
| 2018-09-21 | 1,376 | 1,386 | 1,330 | 1,336 | 170,000 | 1,336 |
| 2018-09-20 | 1,412 | 1,440 | 1,327 | 1,362 | 428,600 | 1,362 |
| 2018-09-19 | 1,328 | 1,551 | 1,322 | 1,415 | 901,400 | 1,415 |
| 2018-09-18 | 1,301 | 1,330 | 1,283 | 1,320 | 47,200 | 1,320 |
| 2018-09-14 | 1,320 | 1,325 | 1,289 | 1,291 | 88,200 | 1,291 |
| 2018-09-13 | 1,322 | 1,336 | 1,312 | 1,327 | 42,000 | 1,327 |
| 2018-09-12 | 1,336 | 1,378 | 1,320 | 1,329 | 64,900 | 1,329 |
| 2018-09-11 | 1,350 | 1,365 | 1,323 | 1,332 | 58,800 | 1,332 |
| 2018-09-10 | 1,300 | 1,357 | 1,296 | 1,344 | 54,300 | 1,344 |
| 2018-09-07 | 1,290 | 1,312 | 1,263 | 1,299 | 114,700 | 1,299 |
| 2018-09-06 | 1,334 | 1,352 | 1,315 | 1,331 | 76,600 | 1,331 |
| 2018-09-05 | 1,334 | 1,378 | 1,330 | 1,349 | 68,800 | 1,349 |
| 2018-09-04 | 1,355 | 1,378 | 1,323 | 1,330 | 101,700 | 1,330 |
| 2018-09-03 | 1,403 | 1,407 | 1,312 | 1,330 | 216,500 | 1,330 |
| 2018-08-31 | 1,370 | 1,434 | 1,347 | 1,428 | 178,000 | 1,428 |
| 2018-08-30 | 1,421 | 1,440 | 1,377 | 1,381 | 151,500 | 1,381 |
| 2018-08-29 | 1,325 | 1,425 | 1,321 | 1,391 | 204,000 | 1,391 |
| 2018-08-28 | 1,442 | 1,442 | 1,303 | 1,313 | 265,300 | 1,313 |
| 2018-08-27 | 1,383 | 1,470 | 1,361 | 1,405 | 412,600 | 1,405 |
| 2018-08-24 | 1,305 | 1,366 | 1,267 | 1,353 | 274,500 | 1,353 |
| 2018-08-23 | 1,273 | 1,331 | 1,233 | 1,302 | 227,800 | 1,302 |
| 2018-08-22 | 1,227 | 1,289 | 1,220 | 1,272 | 139,000 | 1,272 |
| 2018-08-21 | 1,259 | 1,285 | 1,201 | 1,240 | 276,700 | 1,240 |
| 2018-08-20 | 1,269 | 1,321 | 1,233 | 1,285 | 422,700 | 1,285 |
| 2018-08-17 | 1,547 | 1,565 | 1,301 | 1,329 | 1,194,700 | 1,329 |
| 2018-08-16 | 1,600 | 1,710 | 1,555 | 1,627 | 751,400 | 1,627 |
| 2018-08-15 | 1,626 | 1,735 | 1,429 | 1,526 | 1,589,400 | 1,526 |
| 2018-08-14 | 1,612 | 1,640 | 1,430 | 1,476 | 1,001,700 | 1,476 |
| 2018-08-13 | 1,462 | 1,732 | 1,425 | 1,732 | 741,700 | 1,732 |
| 2018-08-10 | 1,362 | 1,550 | 1,362 | 1,432 | 282,000 | 1,432 |
| 2018-08-09 | 1,400 | 1,500 | 1,380 | 1,452 | 298,000 | 1,452 |
| 2018-08-08 | 1,399 | 1,425 | 1,359 | 1,402 | 100,100 | 1,402 |
| 2018-08-07 | 1,410 | 1,434 | 1,330 | 1,351 | 138,900 | 1,351 |
| 2018-08-06 | 1,350 | 1,418 | 1,333 | 1,395 | 194,000 | 1,395 |
| 2018-08-03 | 1,304 | 1,380 | 1,250 | 1,286 | 185,100 | 1,286 |
| 2018-08-02 | 1,211 | 1,244 | 1,197 | 1,244 | 16,500 | 1,244 |
| 2018-08-01 | 1,184 | 1,213 | 1,168 | 1,206 | 9,900 | 1,206 |
| 2018-07-31 | 1,193 | 1,214 | 1,187 | 1,190 | 21,900 | 1,190 |
| 2018-07-30 | 1,254 | 1,254 | 1,210 | 1,210 | 12,400 | 1,210 |
| 2018-07-27 | 1,261 | 1,279 | 1,256 | 1,273 | 8,300 | 1,273 |
| 2018-07-26 | 1,262 | 1,267 | 1,253 | 1,267 | 3,400 | 1,267 |
| 2018-07-25 | 1,266 | 1,266 | 1,244 | 1,260 | 5,100 | 1,260 |
| 2018-07-24 | 1,220 | 1,273 | 1,220 | 1,273 | 36,300 | 1,273 |
| 2018-07-23 | 1,213 | 1,213 | 1,190 | 1,204 | 6,200 | 1,204 |
| 2018-07-20 | 1,195 | 1,215 | 1,178 | 1,213 | 11,400 | 1,213 |
| 2018-07-19 | 1,207 | 1,222 | 1,194 | 1,200 | 11,600 | 1,200 |
| 2018-07-18 | 1,190 | 1,206 | 1,174 | 1,206 | 10,000 | 1,206 |
| 2018-07-17 | 1,187 | 1,204 | 1,177 | 1,183 | 6,700 | 1,183 |
| 2018-07-13 | 1,211 | 1,214 | 1,190 | 1,196 | 10,700 | 1,196 |
| 2018-07-12 | 1,192 | 1,220 | 1,179 | 1,210 | 11,700 | 1,210 |
| 2018-07-11 | 1,193 | 1,202 | 1,151 | 1,197 | 20,300 | 1,197 |
| 2018-07-10 | 1,199 | 1,229 | 1,190 | 1,211 | 32,100 | 1,211 |
| 2018-07-09 | 1,160 | 1,185 | 1,152 | 1,172 | 16,500 | 1,172 |
| 2018-07-06 | 1,118 | 1,156 | 1,109 | 1,156 | 17,300 | 1,156 |
| 2018-07-05 | 1,174 | 1,203 | 1,075 | 1,103 | 51,200 | 1,103 |
| 2018-07-04 | 1,189 | 1,214 | 1,172 | 1,196 | 16,900 | 1,196 |
| 2018-07-03 | 1,241 | 1,249 | 1,189 | 1,201 | 21,000 | 1,201 |
| 2018-07-02 | 1,253 | 1,297 | 1,232 | 1,233 | 31,900 | 1,233 |
| 2018-06-29 | 1,256 | 1,286 | 1,221 | 1,244 | 27,800 | 1,244 |
| 2018-06-28 | 1,310 | 1,322 | 1,259 | 1,263 | 44,400 | 1,263 |
| 2018-06-27 | 1,236 | 1,327 | 1,234 | 1,314 | 117,200 | 1,314 |
| 2018-06-26 | 1,195 | 1,220 | 1,169 | 1,217 | 12,900 | 1,217 |
| 2018-06-25 | 1,215 | 1,238 | 1,200 | 1,208 | 43,800 | 1,208 |
| 2018-06-22 | 1,182 | 1,190 | 1,166 | 1,190 | 12,000 | 1,190 |
| 2018-06-21 | 1,181 | 1,216 | 1,181 | 1,208 | 14,000 | 1,208 |
| 2018-06-20 | 1,196 | 1,200 | 1,138 | 1,194 | 27,900 | 1,194 |
| 2018-06-19 | 1,214 | 1,250 | 1,201 | 1,208 | 34,500 | 1,208 |
| 2018-06-18 | 1,218 | 1,218 | 1,184 | 1,192 | 21,400 | 1,192 |
| 2018-06-15 | 1,233 | 1,239 | 1,220 | 1,232 | 25,300 | 1,232 |
| 2018-06-14 | 1,236 | 1,260 | 1,215 | 1,233 | 36,400 | 1,233 |
| 2018-06-13 | 1,236 | 1,270 | 1,221 | 1,249 | 46,900 | 1,249 |
| 2018-06-12 | 1,207 | 1,225 | 1,131 | 1,206 | 107,600 | 1,206 |
| 2018-06-11 | 1,243 | 1,267 | 1,226 | 1,236 | 51,800 | 1,236 |
| 2018-06-08 | 1,231 | 1,275 | 1,202 | 1,271 | 82,900 | 1,271 |
| 2018-06-07 | 1,222 | 1,238 | 1,176 | 1,237 | 96,800 | 1,237 |
| 2018-06-06 | 1,121 | 1,243 | 1,121 | 1,231 | 207,300 | 1,231 |
| 2018-06-05 | 1,110 | 1,166 | 1,094 | 1,139 | 183,100 | 1,139 |
| 2018-06-04 | 1,100 | 1,196 | 1,059 | 1,080 | 302,700 | 1,080 |
| 2018-06-01 | 1,007 | 1,039 | 1,007 | 1,027 | 35,200 | 1,027 |
| 2018-05-31 | 1,002 | 1,010 | 995 | 1,008 | 8,400 | 1,008 |
| 2018-05-30 | 986 | 1,000 | 985 | 1,000 | 11,300 | 1,000 |
| 2018-05-29 | 1,001 | 1,013 | 986 | 1,000 | 15,300 | 1,000 |
| 2018-05-28 | 1,011 | 1,020 | 1,002 | 1,004 | 14,000 | 1,004 |
| 2018-05-25 | 1,012 | 1,030 | 1,001 | 1,020 | 20,000 | 1,020 |
| 2018-05-24 | 1,018 | 1,021 | 998 | 1,012 | 24,200 | 1,012 |
| 2018-05-23 | 1,020 | 1,035 | 1,004 | 1,019 | 30,600 | 1,019 |
| 2018-05-22 | 1,006 | 1,020 | 996 | 1,019 | 30,300 | 1,019 |
| 2018-05-21 | 1,012 | 1,012 | 992 | 1,006 | 26,800 | 1,006 |
| 2018-05-18 | 1,013 | 1,013 | 994 | 998 | 28,400 | 998 |
| 2018-05-17 | 990 | 1,024 | 971 | 1,020 | 59,300 | 1,020 |
| 2018-05-16 | 964 | 989 | 960 | 984 | 20,700 | 984 |
| 2018-05-15 | 980 | 980 | 960 | 978 | 14,800 | 978 |
| 2018-05-14 | 960 | 984 | 947 | 980 | 58,500 | 980 |
| 2018-05-11 | 965 | 972 | 926 | 936 | 77,600 | 936 |
| 2018-05-10 | 905 | 1,004 | 901 | 950 | 267,700 | 950 |
| 2018-05-09 | 901 | 908 | 896 | 905 | 12,400 | 905 |
| 2018-05-08 | 917 | 920 | 901 | 901 | 14,600 | 901 |
| 2018-05-07 | 916 | 920 | 911 | 911 | 13,800 | 911 |
| 2018-05-02 | 903 | 910 | 900 | 910 | 9,700 | 910 |
| 2018-05-01 | 905 | 908 | 901 | 904 | 4,300 | 904 |
| 2018-04-27 | 890 | 904 | 890 | 902 | 8,400 | 902 |
| 2018-04-26 | 892 | 898 | 887 | 898 | 8,100 | 898 |
| 2018-04-25 | 890 | 898 | 883 | 890 | 9,000 | 890 |
| 2018-04-24 | 886 | 892 | 880 | 889 | 11,500 | 889 |
| 2018-04-23 | 875 | 900 | 875 | 888 | 20,500 | 888 |
| 2018-04-20 | 863 | 875 | 861 | 875 | 7,500 | 875 |
| 2018-04-19 | 868 | 868 | 859 | 867 | 5,000 | 867 |
| 2018-04-18 | 851 | 866 | 851 | 866 | 6,200 | 866 |
| 2018-04-17 | 855 | 862 | 840 | 855 | 14,500 | 855 |
| 2018-04-16 | 864 | 864 | 854 | 854 | 6,500 | 854 |
| 2018-04-13 | 841 | 865 | 838 | 857 | 21,400 | 857 |
| 2018-04-12 | 856 | 864 | 845 | 847 | 15,200 | 847 |
| 2018-04-11 | 862 | 869 | 857 | 862 | 9,100 | 862 |
| 2018-04-10 | 863 | 870 | 854 | 863 | 5,200 | 863 |
| 2018-04-09 | 853 | 869 | 852 | 863 | 6,400 | 863 |
| 2018-04-06 | 860 | 872 | 858 | 858 | 11,400 | 858 |
| 2018-04-05 | 870 | 888 | 865 | 867 | 6,300 | 867 |
| 2018-04-04 | 876 | 876 | 861 | 863 | 11,800 | 863 |
| 2018-04-03 | 876 | 882 | 874 | 880 | 6,700 | 880 |
| 2018-03-30 | 875 | 892 | 871 | 881 | 10,700 | 881 |
| 2018-03-29 | 879 | 886 | 864 | 878 | 17,300 | 878 |
| 2018-03-28 | 850 | 872 | 850 | 863 | 8,800 | 863 |
| 2018-03-27 | 844 | 864 | 843 | 855 | 8,700 | 855 |
| 2018-03-26 | 845 | 855 | 811 | 836 | 26,600 | 836 |
| 2018-03-23 | 851 | 877 | 839 | 847 | 53,000 | 847 |
| 2018-03-22 | 894 | 896 | 872 | 885 | 22,300 | 885 |
| 2018-03-20 | 861 | 890 | 858 | 889 | 16,200 | 889 |
| 2018-03-19 | 895 | 896 | 850 | 875 | 50,700 | 875 |
| 2018-03-16 | 920 | 920 | 891 | 894 | 30,300 | 894 |
| 2018-03-15 | 912 | 920 | 897 | 901 | 18,600 | 901 |
| 2018-03-14 | 907 | 924 | 903 | 910 | 15,500 | 910 |
| 2018-03-13 | 900 | 910 | 900 | 909 | 9,300 | 909 |
| 2018-03-12 | 906 | 909 | 893 | 895 | 23,100 | 895 |
| 2018-03-09 | 930 | 930 | 896 | 901 | 40,100 | 901 |
| 2018-03-08 | 893 | 935 | 888 | 907 | 42,900 | 907 |
| 2018-03-07 | 891 | 915 | 884 | 893 | 58,000 | 893 |
| 2018-03-06 | 969 | 987 | 884 | 894 | 247,000 | 894 |
| 2018-03-05 | 1,040 | 1,155 | 936 | 950 | 933,500 | 950 |
| 2018-03-02 | 981 | 1,023 | 962 | 1,018 | 144,400 | 1,018 |
| 2018-03-01 | 977 | 1,005 | 953 | 1,001 | 81,600 | 1,001 |
| 2018-02-28 | 951 | 982 | 935 | 978 | 58,100 | 978 |
| 2018-02-27 | 963 | 969 | 953 | 954 | 15,400 | 954 |
| 2018-02-26 | 971 | 980 | 960 | 968 | 25,900 | 968 |
| 2018-02-23 | 948 | 963 | 932 | 958 | 22,900 | 958 |
| 2018-02-22 | 911 | 989 | 904 | 954 | 143,100 | 954 |
| 2018-02-21 | 923 | 923 | 905 | 914 | 9,200 | 914 |
| 2018-02-20 | 905 | 925 | 905 | 924 | 24,800 | 924 |
| 2018-02-19 | 908 | 920 | 894 | 906 | 26,400 | 906 |
| 2018-02-16 | 890 | 890 | 868 | 870 | 10,000 | 870 |
| 2018-02-15 | 859 | 871 | 842 | 865 | 20,400 | 865 |
| 2018-02-14 | 870 | 880 | 841 | 848 | 19,100 | 848 |
| 2018-02-13 | 895 | 900 | 868 | 875 | 26,400 | 875 |
| 2018-02-09 | 833 | 890 | 833 | 890 | 36,800 | 890 |
| 2018-02-08 | 871 | 923 | 870 | 908 | 42,800 | 908 |
| 2018-02-07 | 870 | 913 | 870 | 870 | 49,600 | 870 |
| 2018-02-06 | 846 | 871 | 790 | 849 | 152,500 | 849 |
| 2018-02-05 | 920 | 948 | 911 | 936 | 29,800 | 936 |
| 2018-02-02 | 949 | 949 | 940 | 948 | 10,100 | 948 |
| 2018-02-01 | 950 | 950 | 943 | 947 | 4,500 | 947 |
| 2018-01-31 | 941 | 951 | 941 | 945 | 8,800 | 945 |
| 2018-01-30 | 966 | 972 | 941 | 945 | 34,500 | 945 |
| 2018-01-29 | 979 | 979 | 964 | 966 | 10,500 | 966 |
| 2018-01-26 | 971 | 988 | 960 | 976 | 32,900 | 976 |
| 2018-01-25 | 951 | 985 | 951 | 969 | 44,400 | 969 |
| 2018-01-24 | 949 | 959 | 949 | 951 | 22,900 | 951 |
| 2018-01-23 | 954 | 959 | 947 | 958 | 15,800 | 958 |
| 2018-01-22 | 943 | 954 | 938 | 947 | 24,900 | 947 |
| 2018-01-19 | 943 | 951 | 940 | 941 | 11,400 | 941 |
| 2018-01-18 | 948 | 957 | 940 | 943 | 24,300 | 943 |
| 2018-01-17 | 955 | 959 | 945 | 947 | 30,000 | 947 |
| 2018-01-16 | 965 | 973 | 952 | 952 | 28,100 | 952 |
| 2018-01-15 | 981 | 983 | 960 | 960 | 45,600 | 960 |
| 2018-01-12 | 1,006 | 1,025 | 981 | 982 | 143,700 | 982 |
| 2018-01-11 | 968 | 978 | 954 | 961 | 29,600 | 961 |
| 2018-01-10 | 961 | 980 | 958 | 978 | 38,900 | 978 |
| 2018-01-09 | 960 | 965 | 950 | 954 | 26,400 | 954 |
| 2018-01-05 | 936 | 960 | 931 | 957 | 38,700 | 957 |
| 2018-01-04 | 932 | 945 | 925 | 932 | 36,600 | 932 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-06-27]1株→5株 [2004-03-26]1株→2株
