7485 岡谷鋼機(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 | 9,400 | 9,400 | 9,110 | 9,110 | 800 | 9,110 |
| 2018-12-27 | 8,900 | 9,400 | 8,900 | 9,050 | 900 | 9,050 |
| 2018-12-26 | 8,720 | 9,170 | 8,420 | 8,600 | 1,900 | 8,600 |
| 2018-12-25 | 8,870 | 8,870 | 8,420 | 8,720 | 1,600 | 8,720 |
| 2018-12-21 | 9,000 | 9,090 | 8,910 | 8,910 | 2,200 | 8,910 |
| 2018-12-20 | 8,990 | 9,120 | 8,800 | 8,980 | 2,800 | 8,980 |
| 2018-12-19 | 9,290 | 9,290 | 9,030 | 9,130 | 1,200 | 9,130 |
| 2018-12-18 | 9,550 | 9,550 | 9,290 | 9,310 | 900 | 9,310 |
| 2018-12-17 | - | - | - | 9,440 | - | 9,440 |
| 2018-12-14 | 9,400 | 9,590 | 9,400 | 9,440 | 700 | 9,440 |
| 2018-12-13 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2018-12-12 | 9,500 | 9,590 | 9,410 | 9,590 | 800 | 9,590 |
| 2018-12-11 | - | - | - | 9,440 | - | 9,440 |
| 2018-12-10 | 9,640 | 9,640 | 9,320 | 9,440 | 1,400 | 9,440 |
| 2018-12-07 | 9,650 | 9,650 | 9,500 | 9,610 | 600 | 9,610 |
| 2018-12-06 | - | - | - | 9,640 | - | 9,640 |
| 2018-12-05 | - | - | - | 9,640 | - | 9,640 |
| 2018-12-04 | 9,640 | 9,640 | 9,520 | 9,640 | 900 | 9,640 |
| 2018-12-03 | 9,650 | 9,690 | 9,650 | 9,690 | 600 | 9,690 |
| 2018-11-30 | 9,620 | 9,740 | 9,480 | 9,650 | 1,500 | 9,650 |
| 2018-11-29 | 9,730 | 9,740 | 9,720 | 9,740 | 500 | 9,740 |
| 2018-11-28 | 9,700 | 9,700 | 9,600 | 9,600 | 300 | 9,600 |
| 2018-11-27 | - | - | - | 9,430 | - | 9,430 |
| 2018-11-26 | 9,730 | 9,730 | 9,430 | 9,430 | 200 | 9,430 |
| 2018-11-22 | - | - | - | 9,580 | - | 9,580 |
| 2018-11-21 | 9,480 | 9,580 | 9,280 | 9,580 | 900 | 9,580 |
| 2018-11-20 | - | - | - | 9,600 | - | 9,600 |
| 2018-11-19 | 9,630 | 9,630 | 9,600 | 9,600 | 400 | 9,600 |
| 2018-11-16 | - | - | - | 9,710 | - | 9,710 |
| 2018-11-15 | 9,710 | 9,940 | 9,700 | 9,710 | 600 | 9,710 |
| 2018-11-14 | 9,860 | 9,900 | 9,730 | 9,750 | 1,600 | 9,750 |
| 2018-11-13 | 10,000 | 10,000 | 9,940 | 9,940 | 1,300 | 9,940 |
| 2018-11-12 | 10,020 | 10,040 | 10,020 | 10,020 | 400 | 10,020 |
| 2018-11-09 | 10,110 | 10,110 | 10,080 | 10,080 | 300 | 10,080 |
| 2018-11-08 | 10,200 | 10,280 | 10,150 | 10,280 | 700 | 10,280 |
| 2018-11-07 | 10,170 | 10,200 | 10,170 | 10,200 | 200 | 10,200 |
| 2018-11-06 | - | - | - | 10,010 | - | 10,010 |
| 2018-11-05 | 10,540 | 10,540 | 10,010 | 10,010 | 1,200 | 10,010 |
| 2018-11-02 | 10,580 | 10,580 | 10,080 | 10,150 | 1,000 | 10,150 |
| 2018-11-01 | 10,350 | 10,350 | 10,150 | 10,150 | 900 | 10,150 |
| 2018-10-31 | 9,900 | 9,900 | 9,900 | 9,900 | 300 | 9,900 |
| 2018-10-30 | 9,910 | 9,910 | 9,900 | 9,900 | 400 | 9,900 |
| 2018-10-29 | 9,980 | 9,990 | 9,760 | 9,910 | 1,000 | 9,910 |
| 2018-10-26 | - | - | - | 10,080 | - | 10,080 |
| 2018-10-25 | - | - | - | 10,080 | - | 10,080 |
| 2018-10-24 | 10,080 | 10,080 | 10,080 | 10,080 | 100 | 10,080 |
| 2018-10-23 | - | - | - | 10,090 | - | 10,090 |
| 2018-10-22 | 10,500 | 10,500 | 10,090 | 10,090 | 200 | 10,090 |
| 2018-10-19 | 10,000 | 10,500 | 9,950 | 10,500 | 1,100 | 10,500 |
| 2018-10-18 | - | - | - | 10,090 | - | 10,090 |
| 2018-10-17 | 10,100 | 10,100 | 10,090 | 10,090 | 500 | 10,090 |
| 2018-10-16 | 10,050 | 10,050 | 10,000 | 10,000 | 200 | 10,000 |
| 2018-10-15 | 9,950 | 9,950 | 9,900 | 9,910 | 500 | 9,910 |
| 2018-10-12 | 10,000 | 10,000 | 9,920 | 9,950 | 400 | 9,950 |
| 2018-10-11 | 10,000 | 10,000 | 9,940 | 10,000 | 900 | 10,000 |
| 2018-10-10 | - | - | - | 10,250 | - | 10,250 |
| 2018-10-09 | - | - | - | 10,250 | - | 10,250 |
| 2018-10-05 | 10,330 | 10,330 | 10,250 | 10,250 | 500 | 10,250 |
| 2018-10-04 | 10,350 | 10,350 | 10,290 | 10,290 | 400 | 10,290 |
| 2018-10-03 | 10,300 | 10,350 | 10,260 | 10,350 | 1,100 | 10,350 |
| 2018-10-02 | 10,710 | 10,710 | 10,600 | 10,600 | 800 | 10,600 |
| 2018-10-01 | 10,700 | 10,720 | 10,650 | 10,650 | 300 | 10,650 |
| 2018-09-28 | 10,490 | 10,790 | 10,490 | 10,600 | 2,400 | 10,600 |
| 2018-09-27 | 10,400 | 10,490 | 10,250 | 10,340 | 1,200 | 10,340 |
| 2018-09-26 | 10,390 | 10,490 | 10,130 | 10,130 | 1,000 | 10,130 |
| 2018-09-25 | 10,400 | 10,400 | 10,150 | 10,150 | 800 | 10,150 |
| 2018-09-21 | 10,100 | 10,400 | 10,100 | 10,400 | 1,100 | 10,400 |
| 2018-09-20 | 9,990 | 10,250 | 9,990 | 10,000 | 1,500 | 10,000 |
| 2018-09-19 | 10,040 | 10,150 | 9,990 | 9,990 | 1,000 | 9,990 |
| 2018-09-18 | - | - | - | 9,850 | - | 9,850 |
| 2018-09-14 | - | - | - | 9,850 | - | 9,850 |
| 2018-09-13 | 9,910 | 9,910 | 9,850 | 9,850 | 1,300 | 9,850 |
| 2018-09-12 | - | - | - | 10,000 | - | 10,000 |
| 2018-09-11 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2018-09-10 | 10,000 | 10,000 | 10,000 | 10,000 | 300 | 10,000 |
| 2018-09-07 | - | - | - | 10,080 | - | 10,080 |
| 2018-09-06 | - | - | - | 10,080 | - | 10,080 |
| 2018-09-05 | 10,080 | 10,080 | 10,080 | 10,080 | 300 | 10,080 |
| 2018-09-04 | 10,270 | 10,270 | 10,000 | 10,030 | 600 | 10,030 |
| 2018-09-03 | 10,280 | 10,280 | 9,900 | 9,900 | 2,100 | 9,900 |
| 2018-08-31 | 10,180 | 10,300 | 10,180 | 10,300 | 600 | 10,300 |
| 2018-08-30 | 10,180 | 10,330 | 10,180 | 10,180 | 800 | 10,180 |
| 2018-08-29 | - | - | - | 10,600 | - | 10,600 |
| 2018-08-28 | 10,400 | 10,600 | 10,400 | 10,600 | 900 | 10,600 |
| 2018-08-27 | - | - | - | 10,230 | - | 10,230 |
| 2018-08-24 | 10,250 | 10,440 | 10,230 | 10,230 | 1,400 | 10,230 |
| 2018-08-23 | 10,160 | 10,350 | 10,160 | 10,350 | 1,100 | 10,350 |
| 2018-08-22 | - | - | - | 10,250 | - | 10,250 |
| 2018-08-21 | 10,280 | 10,280 | 10,250 | 10,250 | 500 | 10,250 |
| 2018-08-20 | 10,300 | 10,440 | 10,300 | 10,440 | 300 | 10,440 |
| 2018-08-17 | 10,450 | 10,450 | 10,440 | 10,440 | 200 | 10,440 |
| 2018-08-16 | 10,200 | 10,200 | 10,200 | 10,200 | 200 | 10,200 |
| 2018-08-15 | 10,450 | 10,450 | 10,450 | 10,450 | 300 | 10,450 |
| 2018-08-14 | 10,340 | 10,450 | 10,340 | 10,450 | 200 | 10,450 |
| 2018-08-13 | 10,320 | 10,650 | 10,200 | 10,300 | 1,100 | 10,300 |
| 2018-08-10 | - | - | - | 10,500 | - | 10,500 |
| 2018-08-09 | 10,510 | 10,510 | 10,500 | 10,500 | 400 | 10,500 |
| 2018-08-08 | - | - | - | 10,520 | - | 10,520 |
| 2018-08-07 | 10,400 | 10,520 | 10,400 | 10,520 | 700 | 10,520 |
| 2018-08-06 | 10,500 | 10,500 | 10,400 | 10,400 | 1,000 | 10,400 |
| 2018-08-03 | 10,300 | 10,510 | 10,300 | 10,510 | 500 | 10,510 |
| 2018-08-02 | - | - | - | 10,830 | - | 10,830 |
| 2018-08-01 | - | - | - | 10,830 | - | 10,830 |
| 2018-07-31 | - | - | - | 10,830 | - | 10,830 |
| 2018-07-30 | - | - | - | 10,830 | - | 10,830 |
| 2018-07-27 | 10,630 | 10,840 | 10,580 | 10,830 | 1,700 | 10,830 |
| 2018-07-26 | 10,610 | 10,620 | 10,600 | 10,600 | 300 | 10,600 |
| 2018-07-25 | 10,510 | 10,510 | 10,510 | 10,510 | 100 | 10,510 |
| 2018-07-24 | - | - | - | 10,510 | - | 10,510 |
| 2018-07-23 | 10,510 | 10,510 | 10,510 | 10,510 | 100 | 10,510 |
| 2018-07-20 | 10,520 | 10,750 | 10,400 | 10,750 | 1,300 | 10,750 |
| 2018-07-19 | - | - | - | 10,500 | - | 10,500 |
| 2018-07-18 | 10,630 | 10,630 | 10,500 | 10,500 | 1,300 | 10,500 |
| 2018-07-17 | - | - | - | 10,750 | - | 10,750 |
| 2018-07-13 | 10,560 | 10,750 | 10,560 | 10,750 | 200 | 10,750 |
| 2018-07-12 | 10,610 | 10,610 | 10,540 | 10,540 | 400 | 10,540 |
| 2018-07-11 | 10,700 | 10,700 | 10,700 | 10,700 | 300 | 10,700 |
| 2018-07-10 | 10,810 | 10,810 | 10,750 | 10,760 | 500 | 10,760 |
| 2018-07-09 | 10,830 | 10,830 | 10,760 | 10,810 | 400 | 10,810 |
| 2018-07-06 | 10,810 | 10,920 | 10,800 | 10,800 | 700 | 10,800 |
| 2018-07-05 | 11,450 | 11,450 | 10,810 | 10,810 | 1,300 | 10,810 |
| 2018-07-04 | 11,010 | 11,020 | 10,900 | 10,900 | 1,500 | 10,900 |
| 2018-07-03 | 11,470 | 11,470 | 11,010 | 11,010 | 900 | 11,010 |
| 2018-07-02 | 11,480 | 11,480 | 11,110 | 11,200 | 1,200 | 11,200 |
| 2018-06-29 | 11,490 | 11,500 | 11,280 | 11,280 | 2,400 | 11,280 |
| 2018-06-28 | 11,300 | 11,490 | 11,230 | 11,230 | 1,100 | 11,230 |
| 2018-06-27 | 11,370 | 11,490 | 11,190 | 11,300 | 400 | 11,300 |
| 2018-06-26 | - | - | - | 11,360 | - | 11,360 |
| 2018-06-25 | 11,550 | 11,550 | 11,360 | 11,360 | 800 | 11,360 |
| 2018-06-22 | 11,640 | 11,640 | 11,640 | 11,640 | 100 | 11,640 |
| 2018-06-21 | 11,500 | 11,500 | 11,500 | 11,500 | 200 | 11,500 |
| 2018-06-20 | - | - | - | 11,800 | - | 11,800 |
| 2018-06-19 | 11,850 | 11,850 | 11,790 | 11,800 | 400 | 11,800 |
| 2018-06-18 | 11,800 | 11,800 | 11,650 | 11,650 | 500 | 11,650 |
| 2018-06-15 | - | - | - | 11,800 | - | 11,800 |
| 2018-06-14 | 11,800 | 11,800 | 11,800 | 11,800 | 100 | 11,800 |
| 2018-06-13 | - | - | - | 12,000 | - | 12,000 |
| 2018-06-12 | - | - | - | 12,000 | - | 12,000 |
| 2018-06-11 | 12,080 | 12,080 | 11,600 | 12,000 | 900 | 12,000 |
| 2018-06-08 | 11,980 | 12,080 | 11,910 | 12,080 | 1,400 | 12,080 |
| 2018-06-07 | 11,800 | 12,000 | 11,800 | 11,990 | 900 | 11,990 |
| 2018-06-06 | 11,980 | 12,000 | 11,660 | 12,000 | 1,100 | 12,000 |
| 2018-06-05 | 11,900 | 11,900 | 11,880 | 11,900 | 1,400 | 11,900 |
| 2018-06-04 | 11,390 | 11,830 | 11,390 | 11,800 | 2,100 | 11,800 |
| 2018-06-01 | 11,300 | 11,330 | 11,190 | 11,330 | 1,100 | 11,330 |
| 2018-05-31 | 11,190 | 11,330 | 11,190 | 11,330 | 1,100 | 11,330 |
| 2018-05-30 | - | - | - | 11,090 | - | 11,090 |
| 2018-05-29 | 11,360 | 11,360 | 11,090 | 11,090 | 1,200 | 11,090 |
| 2018-05-28 | 11,540 | 11,540 | 11,360 | 11,360 | 700 | 11,360 |
| 2018-05-25 | 11,610 | 11,620 | 11,520 | 11,520 | 900 | 11,520 |
| 2018-05-24 | 11,640 | 11,700 | 11,630 | 11,630 | 1,100 | 11,630 |
| 2018-05-23 | 11,650 | 11,700 | 11,650 | 11,700 | 500 | 11,700 |
| 2018-05-22 | 11,680 | 11,800 | 11,680 | 11,800 | 300 | 11,800 |
| 2018-05-21 | - | - | - | 11,890 | - | 11,890 |
| 2018-05-18 | 11,890 | 11,890 | 11,890 | 11,890 | 100 | 11,890 |
| 2018-05-17 | 11,690 | 11,690 | 11,660 | 11,660 | 400 | 11,660 |
| 2018-05-16 | 11,700 | 11,800 | 11,700 | 11,800 | 200 | 11,800 |
| 2018-05-15 | - | - | - | 11,800 | - | 11,800 |
| 2018-05-14 | 11,700 | 11,800 | 11,700 | 11,800 | 400 | 11,800 |
| 2018-05-11 | 11,730 | 11,740 | 11,530 | 11,600 | 1,600 | 11,600 |
| 2018-05-10 | 11,540 | 11,730 | 11,360 | 11,730 | 2,000 | 11,730 |
| 2018-05-09 | 11,630 | 11,890 | 11,540 | 11,600 | 900 | 11,600 |
| 2018-05-08 | 11,830 | 11,830 | 11,630 | 11,630 | 800 | 11,630 |
| 2018-05-07 | 11,810 | 12,110 | 11,790 | 11,790 | 900 | 11,790 |
| 2018-05-02 | 12,240 | 12,240 | 12,240 | 12,240 | 200 | 12,240 |
| 2018-05-01 | 11,780 | 12,240 | 11,780 | 12,240 | 1,000 | 12,240 |
| 2018-04-27 | - | - | - | 11,510 | - | 11,510 |
| 2018-04-26 | 11,780 | 11,780 | 11,430 | 11,510 | 1,200 | 11,510 |
| 2018-04-25 | 11,360 | 11,610 | 11,360 | 11,610 | 700 | 11,610 |
| 2018-04-24 | - | - | - | 11,500 | - | 11,500 |
| 2018-04-23 | 11,450 | 11,500 | 11,450 | 11,500 | 200 | 11,500 |
| 2018-04-20 | 11,200 | 11,450 | 11,200 | 11,450 | 500 | 11,450 |
| 2018-04-19 | 11,330 | 11,330 | 11,210 | 11,210 | 300 | 11,210 |
| 2018-04-18 | 11,500 | 11,510 | 11,500 | 11,510 | 200 | 11,510 |
| 2018-04-17 | 11,700 | 11,700 | 11,500 | 11,500 | 300 | 11,500 |
| 2018-04-16 | 11,800 | 11,800 | 11,800 | 11,800 | 100 | 11,800 |
| 2018-04-13 | 11,900 | 11,900 | 11,800 | 11,900 | 300 | 11,900 |
| 2018-04-10 | 12,000 | 12,000 | 11,950 | 12,000 | 500 | 12,000 |
| 2018-04-09 | 11,950 | 12,000 | 11,950 | 12,000 | 300 | 12,000 |
| 2018-04-06 | 12,130 | 12,190 | 11,950 | 11,950 | 600 | 11,950 |
| 2018-04-05 | 12,300 | 12,300 | 11,900 | 12,000 | 1,200 | 12,000 |
| 2018-04-04 | 12,200 | 12,200 | 12,000 | 12,000 | 700 | 12,000 |
| 2018-04-03 | 12,000 | 12,400 | 11,800 | 12,200 | 1,700 | 12,200 |
| 2018-03-30 | 11,900 | 12,080 | 11,900 | 12,000 | 1,300 | 12,000 |
| 2018-03-29 | 11,500 | 11,970 | 11,500 | 11,700 | 800 | 11,700 |
| 2018-03-28 | 11,080 | 11,500 | 11,080 | 11,500 | 600 | 11,500 |
| 2018-03-27 | 11,200 | 11,200 | 10,800 | 11,080 | 1,900 | 11,080 |
| 2018-03-26 | 10,500 | 11,230 | 10,400 | 10,400 | 1,400 | 10,400 |
| 2018-03-23 | 11,290 | 11,290 | 10,700 | 10,700 | 1,000 | 10,700 |
| 2018-03-22 | 11,210 | 11,450 | 11,210 | 11,220 | 800 | 11,220 |
| 2018-03-20 | 11,720 | 11,720 | 11,230 | 11,230 | 600 | 11,230 |
| 2018-03-19 | 11,300 | 11,420 | 11,300 | 11,420 | 200 | 11,420 |
| 2018-03-16 | 11,220 | 11,300 | 11,110 | 11,300 | 1,700 | 11,300 |
| 2018-03-15 | 11,520 | 11,590 | 11,430 | 11,430 | 1,100 | 11,430 |
| 2018-03-14 | 11,600 | 11,810 | 11,510 | 11,600 | 600 | 11,600 |
| 2018-03-13 | 11,550 | 11,740 | 11,550 | 11,650 | 600 | 11,650 |
| 2018-03-12 | 11,800 | 11,800 | 11,800 | 11,800 | 200 | 11,800 |
| 2018-03-09 | 11,700 | 11,700 | 11,680 | 11,680 | 200 | 11,680 |
| 2018-03-08 | 11,730 | 11,730 | 11,730 | 11,730 | 100 | 11,730 |
| 2018-03-07 | 11,800 | 11,800 | 11,640 | 11,680 | 800 | 11,680 |
| 2018-03-06 | 12,000 | 12,100 | 12,000 | 12,100 | 300 | 12,100 |
| 2018-03-05 | 12,000 | 12,000 | 11,900 | 12,000 | 600 | 12,000 |
| 2018-03-02 | 11,990 | 12,080 | 11,560 | 12,000 | 1,400 | 12,000 |
| 2018-03-01 | 11,710 | 11,710 | 11,700 | 11,710 | 500 | 11,710 |
| 2018-02-28 | 12,100 | 12,100 | 12,100 | 12,100 | 100 | 12,100 |
| 2018-02-27 | 12,450 | 12,450 | 12,100 | 12,100 | 700 | 12,100 |
| 2018-02-26 | 12,100 | 12,150 | 12,000 | 12,150 | 900 | 12,150 |
| 2018-02-23 | 12,150 | 12,500 | 12,090 | 12,250 | 1,200 | 12,250 |
| 2018-02-22 | 12,190 | 12,450 | 12,000 | 12,150 | 1,100 | 12,150 |
| 2018-02-21 | 11,950 | 11,980 | 11,950 | 11,980 | 200 | 11,980 |
| 2018-02-20 | 12,100 | 12,250 | 12,080 | 12,250 | 1,000 | 12,250 |
| 2018-02-19 | 11,900 | 12,200 | 11,900 | 12,000 | 2,100 | 12,000 |
| 2018-02-16 | 11,870 | 12,150 | 11,630 | 11,630 | 1,000 | 11,630 |
| 2018-02-15 | 12,000 | 12,000 | 11,510 | 11,860 | 800 | 11,860 |
| 2018-02-14 | 12,000 | 12,000 | 11,110 | 12,000 | 1,400 | 12,000 |
| 2018-02-13 | 11,980 | 12,200 | 11,980 | 12,200 | 800 | 12,200 |
| 2018-02-09 | 12,300 | 12,500 | 11,500 | 11,530 | 4,100 | 11,530 |
| 2018-02-08 | 12,610 | 12,610 | 12,500 | 12,540 | 500 | 12,540 |
| 2018-02-07 | 12,790 | 12,900 | 12,600 | 12,610 | 2,400 | 12,610 |
| 2018-02-06 | 12,750 | 13,000 | 12,260 | 12,900 | 12,000 | 12,900 |
| 2018-02-05 | 12,980 | 12,990 | 12,780 | 12,780 | 1,800 | 12,780 |
| 2018-02-02 | 13,000 | 13,150 | 12,900 | 13,000 | 5,600 | 13,000 |
| 2018-02-01 | 12,890 | 12,990 | 12,790 | 12,990 | 1,800 | 12,990 |
| 2018-01-31 | 12,710 | 12,890 | 12,690 | 12,890 | 1,000 | 12,890 |
| 2018-01-30 | 13,000 | 13,000 | 12,690 | 12,990 | 2,800 | 12,990 |
| 2018-01-29 | 12,900 | 13,000 | 12,800 | 13,000 | 3,200 | 13,000 |
| 2018-01-26 | 12,900 | 12,900 | 12,800 | 12,800 | 1,100 | 12,800 |
| 2018-01-25 | 12,800 | 12,800 | 12,650 | 12,800 | 1,200 | 12,800 |
| 2018-01-24 | 12,810 | 12,840 | 12,650 | 12,800 | 1,200 | 12,800 |
| 2018-01-23 | 12,730 | 12,900 | 12,660 | 12,690 | 2,800 | 12,690 |
| 2018-01-22 | 12,650 | 12,800 | 12,650 | 12,710 | 1,700 | 12,710 |
| 2018-01-19 | 12,860 | 12,950 | 12,500 | 12,510 | 3,400 | 12,510 |
| 2018-01-18 | 13,000 | 13,100 | 12,950 | 12,950 | 1,100 | 12,950 |
| 2018-01-17 | 12,960 | 13,000 | 12,840 | 12,870 | 1,500 | 12,870 |
| 2018-01-16 | 12,720 | 12,990 | 12,660 | 12,900 | 1,800 | 12,900 |
| 2018-01-15 | 12,850 | 13,000 | 12,800 | 12,840 | 1,900 | 12,840 |
| 2018-01-12 | 12,990 | 13,100 | 12,850 | 12,880 | 4,800 | 12,880 |
| 2018-01-11 | 12,810 | 12,930 | 12,550 | 12,930 | 3,400 | 12,930 |
| 2018-01-10 | 12,810 | 13,000 | 12,520 | 12,810 | 6,200 | 12,810 |
| 2018-01-09 | 12,490 | 12,750 | 12,380 | 12,510 | 6,000 | 12,510 |
| 2018-01-05 | 12,990 | 12,990 | 12,080 | 12,170 | 6,400 | 12,170 |
| 2018-01-04 | 12,340 | 13,100 | 12,340 | 12,490 | 8,700 | 12,490 |
分割・併合履歴 ： [2014-08-27]1株→0.2株
