7997 (株)くろがね工作所 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 | 1,065 | 1,065 | 1,035 | 1,035 | 1,800 | 1,035 |
| 2018-12-27 | 1,097 | 1,097 | 1,007 | 1,035 | 800 | 1,035 |
| 2018-12-26 | 958 | 1,093 | 958 | 977 | 2,800 | 977 |
| 2018-12-25 | 1,050 | 1,050 | 953 | 953 | 2,700 | 953 |
| 2018-12-21 | 1,110 | 1,170 | 1,110 | 1,110 | 2,600 | 1,110 |
| 2018-12-20 | 1,180 | 1,197 | 1,050 | 1,110 | 2,100 | 1,110 |
| 2018-12-19 | 1,173 | 1,211 | 1,173 | 1,211 | 800 | 1,211 |
| 2018-12-18 | 1,199 | 1,234 | 1,139 | 1,232 | 3,000 | 1,232 |
| 2018-12-17 | 1,276 | 1,276 | 1,122 | 1,150 | 3,700 | 1,150 |
| 2018-12-14 | 1,297 | 1,297 | 1,295 | 1,295 | 500 | 1,295 |
| 2018-12-13 | 1,317 | 1,347 | 1,317 | 1,347 | 300 | 1,347 |
| 2018-12-12 | 1,292 | 1,347 | 1,292 | 1,317 | 700 | 1,317 |
| 2018-12-11 | 1,325 | 1,325 | 1,298 | 1,298 | 1,500 | 1,298 |
| 2018-12-10 | 1,310 | 1,318 | 1,302 | 1,318 | 2,400 | 1,318 |
| 2018-12-07 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2018-12-06 | 1,392 | 1,401 | 1,389 | 1,400 | 2,200 | 1,400 |
| 2018-12-05 | 1,396 | 1,396 | 1,392 | 1,392 | 4,000 | 1,392 |
| 2018-12-04 | 1,402 | 1,410 | 1,397 | 1,397 | 2,900 | 1,397 |
| 2018-12-03 | 1,401 | 1,415 | 1,396 | 1,399 | 3,100 | 1,399 |
| 2018-11-30 | 1,415 | 1,415 | 1,401 | 1,401 | 900 | 1,401 |
| 2018-11-29 | 1,410 | 1,418 | 1,407 | 1,416 | 600 | 1,416 |
| 2018-11-28 | 1,401 | 1,423 | 1,401 | 1,410 | 13,200 | 1,410 |
| 2018-11-27 | 1,470 | 1,564 | 1,451 | 1,470 | 15,300 | 1,470 |
| 2018-11-26 | 1,568 | 1,568 | 1,438 | 1,470 | 10,100 | 1,470 |
| 2018-11-22 | 1,444 | 1,459 | 1,438 | 1,438 | 2,400 | 1,438 |
| 2018-11-21 | 1,442 | 1,444 | 1,442 | 1,444 | 1,000 | 1,444 |
| 2018-11-20 | 1,445 | 1,450 | 1,440 | 1,442 | 1,000 | 1,442 |
| 2018-11-19 | 1,443 | 1,446 | 1,441 | 1,446 | 1,300 | 1,446 |
| 2018-11-16 | 1,448 | 1,448 | 1,443 | 1,443 | 200 | 1,443 |
| 2018-11-15 | 1,459 | 1,459 | 1,445 | 1,448 | 1,100 | 1,448 |
| 2018-11-14 | 1,460 | 1,460 | 1,459 | 1,459 | 200 | 1,459 |
| 2018-11-13 | 1,470 | 1,470 | 1,431 | 1,461 | 1,400 | 1,461 |
| 2018-11-12 | 1,455 | 1,484 | 1,455 | 1,483 | 2,500 | 1,483 |
| 2018-11-09 | 1,480 | 1,480 | 1,445 | 1,457 | 1,300 | 1,457 |
| 2018-11-08 | 1,459 | 1,459 | 1,451 | 1,457 | 1,000 | 1,457 |
| 2018-11-07 | 1,444 | 1,444 | 1,444 | 1,444 | 100 | 1,444 |
| 2018-11-06 | 1,435 | 1,440 | 1,435 | 1,440 | 1,500 | 1,440 |
| 2018-11-05 | 1,440 | 1,440 | 1,435 | 1,435 | 500 | 1,435 |
| 2018-11-02 | 1,418 | 1,441 | 1,418 | 1,432 | 600 | 1,432 |
| 2018-11-01 | 1,428 | 1,433 | 1,410 | 1,430 | 2,500 | 1,430 |
| 2018-10-31 | 1,420 | 1,433 | 1,412 | 1,433 | 1,300 | 1,433 |
| 2018-10-30 | 1,406 | 1,449 | 1,406 | 1,422 | 1,500 | 1,422 |
| 2018-10-29 | 1,408 | 1,425 | 1,408 | 1,421 | 500 | 1,421 |
| 2018-10-26 | 1,412 | 1,432 | 1,412 | 1,412 | 2,300 | 1,412 |
| 2018-10-25 | 1,411 | 1,437 | 1,403 | 1,412 | 3,100 | 1,412 |
| 2018-10-24 | 1,422 | 1,436 | 1,422 | 1,430 | 1,600 | 1,430 |
| 2018-10-23 | 1,437 | 1,437 | 1,435 | 1,435 | 400 | 1,435 |
| 2018-10-22 | 1,458 | 1,458 | 1,440 | 1,440 | 1,300 | 1,440 |
| 2018-10-19 | - | - | - | 1,458 | - | 1,458 |
| 2018-10-18 | 1,458 | 1,458 | 1,458 | 1,458 | 100 | 1,458 |
| 2018-10-17 | - | - | - | 1,456 | - | 1,456 |
| 2018-10-16 | 1,420 | 1,456 | 1,420 | 1,456 | 400 | 1,456 |
| 2018-10-15 | 1,425 | 1,433 | 1,425 | 1,433 | 200 | 1,433 |
| 2018-10-12 | 1,433 | 1,433 | 1,432 | 1,432 | 400 | 1,432 |
| 2018-10-11 | 1,445 | 1,445 | 1,410 | 1,433 | 2,000 | 1,433 |
| 2018-10-10 | 1,450 | 1,459 | 1,450 | 1,459 | 200 | 1,459 |
| 2018-10-09 | 1,448 | 1,477 | 1,448 | 1,460 | 400 | 1,460 |
| 2018-10-05 | 1,448 | 1,448 | 1,448 | 1,448 | 100 | 1,448 |
| 2018-10-04 | 1,470 | 1,500 | 1,447 | 1,453 | 4,400 | 1,453 |
| 2018-10-03 | 1,445 | 1,488 | 1,445 | 1,475 | 2,700 | 1,475 |
| 2018-10-02 | 1,445 | 1,445 | 1,443 | 1,443 | 900 | 1,443 |
| 2018-10-01 | 1,445 | 1,445 | 1,445 | 1,445 | 100 | 1,445 |
| 2018-09-28 | 1,447 | 1,447 | 1,439 | 1,444 | 2,200 | 1,444 |
| 2018-09-27 | 1,438 | 1,439 | 1,438 | 1,439 | 1,700 | 1,439 |
| 2018-09-26 | 1,438 | 1,439 | 1,438 | 1,438 | 900 | 1,438 |
| 2018-09-25 | 1,435 | 1,435 | 1,431 | 1,431 | 1,100 | 1,431 |
| 2018-09-21 | 1,427 | 1,430 | 1,427 | 1,430 | 800 | 1,430 |
| 2018-09-20 | 1,420 | 1,420 | 1,420 | 1,420 | 500 | 1,420 |
| 2018-09-19 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2018-09-18 | 1,420 | 1,420 | 1,420 | 1,420 | 400 | 1,420 |
| 2018-09-14 | 1,417 | 1,417 | 1,414 | 1,414 | 1,200 | 1,414 |
| 2018-09-13 | 1,411 | 1,411 | 1,411 | 1,411 | 500 | 1,411 |
| 2018-09-12 | - | - | - | 1,414 | - | 1,414 |
| 2018-09-11 | 1,408 | 1,414 | 1,408 | 1,414 | 300 | 1,414 |
| 2018-09-10 | 1,434 | 1,438 | 1,408 | 1,411 | 600 | 1,411 |
| 2018-09-07 | 1,404 | 1,404 | 1,404 | 1,404 | 200 | 1,404 |
| 2018-09-06 | 1,405 | 1,405 | 1,405 | 1,405 | 100 | 1,405 |
| 2018-09-05 | 1,406 | 1,428 | 1,406 | 1,409 | 700 | 1,409 |
| 2018-09-04 | 1,417 | 1,417 | 1,416 | 1,417 | 700 | 1,417 |
| 2018-09-03 | 1,401 | 1,447 | 1,401 | 1,417 | 1,200 | 1,417 |
| 2018-08-31 | 1,406 | 1,438 | 1,404 | 1,438 | 1,000 | 1,438 |
| 2018-08-30 | 1,405 | 1,407 | 1,402 | 1,405 | 900 | 1,405 |
| 2018-08-29 | 1,424 | 1,424 | 1,401 | 1,423 | 1,200 | 1,423 |
| 2018-08-28 | 1,425 | 1,425 | 1,419 | 1,424 | 1,700 | 1,424 |
| 2018-08-27 | 1,420 | 1,420 | 1,419 | 1,419 | 400 | 1,419 |
| 2018-08-24 | 1,399 | 1,411 | 1,399 | 1,400 | 1,500 | 1,400 |
| 2018-08-23 | 1,417 | 1,417 | 1,402 | 1,417 | 500 | 1,417 |
| 2018-08-22 | 1,415 | 1,417 | 1,415 | 1,417 | 400 | 1,417 |
| 2018-08-21 | 1,420 | 1,420 | 1,415 | 1,418 | 1,200 | 1,418 |
| 2018-08-20 | 1,421 | 1,421 | 1,398 | 1,415 | 1,400 | 1,415 |
| 2018-08-17 | 1,428 | 1,428 | 1,408 | 1,419 | 500 | 1,419 |
| 2018-08-16 | 1,408 | 1,412 | 1,398 | 1,398 | 2,700 | 1,398 |
| 2018-08-15 | 1,410 | 1,426 | 1,400 | 1,426 | 4,000 | 1,426 |
| 2018-08-14 | 1,426 | 1,426 | 1,423 | 1,424 | 1,300 | 1,424 |
| 2018-08-13 | 1,427 | 1,427 | 1,405 | 1,419 | 1,700 | 1,419 |
| 2018-08-10 | 1,425 | 1,425 | 1,425 | 1,425 | 500 | 1,425 |
| 2018-08-09 | 1,425 | 1,426 | 1,425 | 1,426 | 200 | 1,426 |
| 2018-08-08 | 1,424 | 1,425 | 1,420 | 1,425 | 700 | 1,425 |
| 2018-08-07 | 1,420 | 1,420 | 1,420 | 1,420 | 300 | 1,420 |
| 2018-08-06 | 1,405 | 1,405 | 1,404 | 1,404 | 200 | 1,404 |
| 2018-08-03 | 1,420 | 1,421 | 1,420 | 1,421 | 300 | 1,421 |
| 2018-08-02 | 1,421 | 1,421 | 1,417 | 1,420 | 800 | 1,420 |
| 2018-08-01 | 1,418 | 1,418 | 1,415 | 1,415 | 600 | 1,415 |
| 2018-07-31 | 1,419 | 1,419 | 1,405 | 1,405 | 700 | 1,405 |
| 2018-07-30 | 1,414 | 1,431 | 1,414 | 1,431 | 200 | 1,431 |
| 2018-07-27 | 1,412 | 1,414 | 1,412 | 1,414 | 1,300 | 1,414 |
| 2018-07-26 | 1,412 | 1,412 | 1,412 | 1,412 | 600 | 1,412 |
| 2018-07-25 | 1,402 | 1,428 | 1,398 | 1,412 | 3,500 | 1,412 |
| 2018-07-24 | 1,396 | 1,408 | 1,396 | 1,408 | 600 | 1,408 |
| 2018-07-23 | 1,404 | 1,408 | 1,402 | 1,402 | 2,700 | 1,402 |
| 2018-07-20 | 1,416 | 1,416 | 1,402 | 1,402 | 600 | 1,402 |
| 2018-07-19 | 1,418 | 1,418 | 1,416 | 1,416 | 500 | 1,416 |
| 2018-07-18 | 1,412 | 1,416 | 1,410 | 1,416 | 800 | 1,416 |
| 2018-07-17 | 1,438 | 1,438 | 1,411 | 1,412 | 1,600 | 1,412 |
| 2018-07-13 | 1,447 | 1,447 | 1,421 | 1,421 | 900 | 1,421 |
| 2018-07-12 | 1,406 | 1,450 | 1,406 | 1,436 | 3,000 | 1,436 |
| 2018-07-11 | 1,422 | 1,422 | 1,406 | 1,406 | 800 | 1,406 |
| 2018-07-10 | 1,442 | 1,442 | 1,442 | 1,442 | 600 | 1,442 |
| 2018-07-09 | 1,442 | 1,442 | 1,442 | 1,442 | 100 | 1,442 |
| 2018-07-06 | 1,410 | 1,417 | 1,410 | 1,417 | 300 | 1,417 |
| 2018-07-05 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2018-07-04 | 1,414 | 1,414 | 1,409 | 1,409 | 800 | 1,409 |
| 2018-07-03 | 1,424 | 1,424 | 1,422 | 1,422 | 200 | 1,422 |
| 2018-07-02 | 1,449 | 1,449 | 1,429 | 1,445 | 300 | 1,445 |
| 2018-06-29 | 1,447 | 1,447 | 1,447 | 1,447 | 200 | 1,447 |
| 2018-06-28 | 1,428 | 1,429 | 1,427 | 1,429 | 400 | 1,429 |
| 2018-06-27 | 1,452 | 1,452 | 1,418 | 1,427 | 1,200 | 1,427 |
| 2018-06-26 | 1,439 | 1,439 | 1,435 | 1,435 | 1,500 | 1,435 |
| 2018-06-25 | 1,428 | 1,451 | 1,428 | 1,435 | 1,200 | 1,435 |
| 2018-06-22 | 1,452 | 1,458 | 1,431 | 1,431 | 1,600 | 1,431 |
| 2018-06-21 | 1,436 | 1,452 | 1,436 | 1,452 | 300 | 1,452 |
| 2018-06-20 | 1,460 | 1,460 | 1,426 | 1,426 | 1,200 | 1,426 |
| 2018-06-19 | 1,465 | 1,465 | 1,430 | 1,430 | 1,300 | 1,430 |
| 2018-06-18 | 1,465 | 1,465 | 1,411 | 1,411 | 2,500 | 1,411 |
| 2018-06-15 | - | - | - | 1,469 | - | 1,469 |
| 2018-06-14 | 1,462 | 1,486 | 1,460 | 1,469 | 1,000 | 1,469 |
| 2018-06-13 | 1,474 | 1,490 | 1,470 | 1,485 | 2,800 | 1,485 |
| 2018-06-12 | 1,450 | 1,489 | 1,450 | 1,489 | 1,600 | 1,489 |
| 2018-06-11 | 1,444 | 1,447 | 1,444 | 1,447 | 700 | 1,447 |
| 2018-06-08 | 1,425 | 1,430 | 1,425 | 1,430 | 1,200 | 1,430 |
| 2018-06-07 | 1,418 | 1,418 | 1,417 | 1,417 | 300 | 1,417 |
| 2018-06-06 | 1,423 | 1,426 | 1,423 | 1,424 | 1,400 | 1,424 |
| 2018-06-05 | 1,442 | 1,442 | 1,424 | 1,424 | 2,500 | 1,424 |
| 2018-06-04 | 1,441 | 1,441 | 1,441 | 1,441 | 300 | 1,441 |
| 2018-06-01 | - | - | - | 1,425 | - | 1,425 |
| 2018-05-31 | 1,433 | 1,433 | 1,425 | 1,425 | 500 | 1,425 |
| 2018-05-30 | 1,436 | 1,436 | 1,433 | 1,433 | 300 | 1,433 |
| 2018-05-29 | 1,439 | 1,446 | 1,427 | 1,446 | 1,600 | 1,446 |
| 2018-05-28 | 1,457 | 1,466 | 1,457 | 1,457 | 1,600 | 1,457 |
| 2018-05-25 | 1,457 | 1,457 | 1,455 | 1,457 | 1,100 | 1,457 |
| 2018-05-24 | 1,454 | 1,454 | 1,450 | 1,450 | 600 | 1,450 |
| 2018-05-23 | 1,462 | 1,462 | 1,451 | 1,451 | 2,400 | 1,451 |
| 2018-05-22 | 1,464 | 1,464 | 1,462 | 1,462 | 600 | 1,462 |
| 2018-05-21 | 1,438 | 1,455 | 1,438 | 1,455 | 1,600 | 1,455 |
| 2018-05-18 | 1,432 | 1,438 | 1,430 | 1,438 | 1,000 | 1,438 |
| 2018-05-17 | 1,439 | 1,439 | 1,428 | 1,438 | 700 | 1,438 |
| 2018-05-16 | - | - | - | 1,440 | - | 1,440 |
| 2018-05-15 | 1,428 | 1,440 | 1,427 | 1,440 | 500 | 1,440 |
| 2018-05-14 | 1,427 | 1,440 | 1,427 | 1,440 | 700 | 1,440 |
| 2018-05-11 | 1,443 | 1,443 | 1,426 | 1,442 | 300 | 1,442 |
| 2018-05-10 | 1,443 | 1,443 | 1,443 | 1,443 | 100 | 1,443 |
| 2018-05-09 | 1,442 | 1,442 | 1,435 | 1,435 | 600 | 1,435 |
| 2018-05-08 | 1,443 | 1,443 | 1,443 | 1,443 | 200 | 1,443 |
| 2018-05-07 | 1,441 | 1,444 | 1,441 | 1,444 | 400 | 1,444 |
| 2018-05-02 | 1,430 | 1,440 | 1,430 | 1,440 | 400 | 1,440 |
| 2018-05-01 | 1,421 | 1,441 | 1,421 | 1,441 | 600 | 1,441 |
| 2018-04-27 | 1,437 | 1,437 | 1,428 | 1,430 | 700 | 1,430 |
| 2018-04-26 | 1,441 | 1,441 | 1,437 | 1,437 | 1,700 | 1,437 |
| 2018-04-25 | 1,425 | 1,439 | 1,425 | 1,439 | 1,300 | 1,439 |
| 2018-04-24 | 1,427 | 1,442 | 1,425 | 1,441 | 2,700 | 1,441 |
| 2018-04-23 | 1,410 | 1,427 | 1,410 | 1,427 | 1,100 | 1,427 |
| 2018-04-20 | 1,396 | 1,418 | 1,396 | 1,410 | 2,200 | 1,410 |
| 2018-04-19 | 1,404 | 1,404 | 1,390 | 1,390 | 1,600 | 1,390 |
| 2018-04-18 | 1,391 | 1,397 | 1,391 | 1,396 | 800 | 1,396 |
| 2018-04-17 | 1,400 | 1,400 | 1,385 | 1,387 | 3,900 | 1,387 |
| 2018-04-16 | 1,401 | 1,401 | 1,395 | 1,395 | 1,500 | 1,395 |
| 2018-04-13 | 1,413 | 1,413 | 1,400 | 1,400 | 2,400 | 1,400 |
| 2018-04-12 | 1,402 | 1,402 | 1,399 | 1,400 | 700 | 1,400 |
| 2018-04-11 | 1,404 | 1,408 | 1,400 | 1,400 | 2,300 | 1,400 |
| 2018-04-10 | 1,410 | 1,415 | 1,399 | 1,405 | 3,800 | 1,405 |
| 2018-04-09 | 1,430 | 1,433 | 1,384 | 1,405 | 38,800 | 1,405 |
| 2018-04-06 | 1,482 | 1,550 | 1,482 | 1,548 | 11,600 | 1,548 |
| 2018-04-05 | 1,468 | 1,479 | 1,456 | 1,478 | 2,100 | 1,478 |
| 2018-04-04 | 1,461 | 1,485 | 1,461 | 1,470 | 2,500 | 1,470 |
| 2018-04-03 | 1,500 | 1,500 | 1,413 | 1,446 | 8,900 | 1,446 |
| 2018-03-30 | 1,469 | 1,469 | 1,467 | 1,467 | 300 | 1,467 |
| 2018-03-29 | 1,461 | 1,474 | 1,461 | 1,474 | 700 | 1,474 |
| 2018-03-28 | 1,461 | 1,461 | 1,461 | 1,461 | 100 | 1,461 |
| 2018-03-27 | 1,442 | 1,443 | 1,442 | 1,443 | 400 | 1,443 |
| 2018-03-26 | 1,431 | 1,437 | 1,431 | 1,431 | 800 | 1,431 |
| 2018-03-23 | 1,443 | 1,444 | 1,431 | 1,431 | 1,900 | 1,431 |
| 2018-03-20 | 1,441 | 1,443 | 1,441 | 1,443 | 300 | 1,443 |
| 2018-03-19 | 1,451 | 1,452 | 1,445 | 1,445 | 1,100 | 1,445 |
| 2018-03-16 | 1,450 | 1,451 | 1,450 | 1,451 | 1,600 | 1,451 |
| 2018-03-15 | 1,470 | 1,495 | 1,447 | 1,463 | 3,500 | 1,463 |
| 2018-03-14 | 1,470 | 1,483 | 1,470 | 1,483 | 200 | 1,483 |
| 2018-03-13 | 1,465 | 1,471 | 1,465 | 1,470 | 900 | 1,470 |
| 2018-03-12 | 1,477 | 1,477 | 1,445 | 1,459 | 1,300 | 1,459 |
| 2018-03-09 | 1,455 | 1,474 | 1,455 | 1,473 | 1,200 | 1,473 |
| 2018-03-08 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2018-03-05 | 1,465 | 1,465 | 1,431 | 1,431 | 900 | 1,431 |
| 2018-03-02 | 1,505 | 1,505 | 1,465 | 1,465 | 2,100 | 1,465 |
| 2018-03-01 | 1,504 | 1,505 | 1,504 | 1,505 | 300 | 1,505 |
| 2018-02-28 | 1,510 | 1,510 | 1,504 | 1,504 | 1,000 | 1,504 |
| 2018-02-27 | 1,501 | 1,511 | 1,500 | 1,500 | 1,600 | 1,500 |
| 2018-02-26 | 1,505 | 1,507 | 1,502 | 1,507 | 4,100 | 1,507 |
| 2018-02-23 | 1,500 | 1,505 | 1,500 | 1,502 | 900 | 1,502 |
| 2018-02-22 | 1,488 | 1,499 | 1,488 | 1,499 | 800 | 1,499 |
| 2018-02-21 | 1,480 | 1,495 | 1,480 | 1,488 | 1,200 | 1,488 |
| 2018-02-20 | 1,474 | 1,474 | 1,474 | 1,474 | 200 | 1,474 |
| 2018-02-19 | 1,471 | 1,489 | 1,471 | 1,472 | 900 | 1,472 |
| 2018-02-16 | 1,430 | 1,450 | 1,430 | 1,450 | 1,000 | 1,450 |
| 2018-02-15 | 1,422 | 1,440 | 1,422 | 1,428 | 1,900 | 1,428 |
| 2018-02-14 | 1,431 | 1,431 | 1,431 | 1,431 | 200 | 1,431 |
| 2018-02-13 | 1,471 | 1,471 | 1,430 | 1,430 | 500 | 1,430 |
| 2018-02-09 | 1,432 | 1,434 | 1,404 | 1,411 | 4,800 | 1,411 |
| 2018-02-08 | 1,469 | 1,469 | 1,454 | 1,457 | 900 | 1,457 |
| 2018-02-07 | 1,508 | 1,508 | 1,464 | 1,464 | 800 | 1,464 |
| 2018-02-06 | 1,496 | 1,497 | 1,399 | 1,430 | 12,300 | 1,430 |
| 2018-02-05 | 1,513 | 1,542 | 1,496 | 1,513 | 1,500 | 1,513 |
| 2018-02-02 | 1,541 | 1,541 | 1,520 | 1,520 | 1,800 | 1,520 |
| 2018-02-01 | 1,556 | 1,556 | 1,533 | 1,533 | 1,200 | 1,533 |
| 2018-01-31 | 1,593 | 1,593 | 1,547 | 1,556 | 1,000 | 1,556 |
| 2018-01-30 | 1,562 | 1,564 | 1,524 | 1,524 | 3,300 | 1,524 |
| 2018-01-29 | 1,607 | 1,608 | 1,554 | 1,559 | 7,300 | 1,559 |
| 2018-01-26 | 1,600 | 1,618 | 1,598 | 1,606 | 3,600 | 1,606 |
| 2018-01-25 | 1,646 | 1,650 | 1,597 | 1,602 | 13,700 | 1,602 |
| 2018-01-24 | 1,659 | 1,681 | 1,640 | 1,640 | 14,000 | 1,640 |
| 2018-01-23 | 1,651 | 1,762 | 1,620 | 1,699 | 116,700 | 1,699 |
| 2018-01-22 | 1,724 | 1,724 | 1,724 | 1,724 | 23,200 | 1,724 |
| 2018-01-19 | 1,432 | 1,448 | 1,424 | 1,424 | 7,500 | 1,424 |
| 2018-01-18 | 1,450 | 1,450 | 1,439 | 1,444 | 900 | 1,444 |
| 2018-01-17 | 1,439 | 1,439 | 1,436 | 1,436 | 800 | 1,436 |
| 2018-01-16 | 1,442 | 1,449 | 1,440 | 1,449 | 900 | 1,449 |
| 2018-01-15 | 1,458 | 1,458 | 1,435 | 1,439 | 4,900 | 1,439 |
| 2018-01-12 | 1,441 | 1,455 | 1,441 | 1,455 | 5,000 | 1,455 |
| 2018-01-11 | 1,430 | 1,440 | 1,430 | 1,440 | 1,200 | 1,440 |
| 2018-01-10 | 1,436 | 1,436 | 1,424 | 1,424 | 500 | 1,424 |
| 2018-01-09 | 1,430 | 1,439 | 1,425 | 1,432 | 6,400 | 1,432 |
| 2018-01-05 | 1,413 | 1,425 | 1,413 | 1,425 | 1,800 | 1,425 |
| 2018-01-04 | 1,422 | 1,422 | 1,407 | 1,420 | 1,900 | 1,420 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
