8225 (株)タカチホ 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 | 1,608 | 1,608 | 1,568 | 1,608 | 600 | 1,608 |
| 2018-12-27 | 1,600 | 1,610 | 1,600 | 1,608 | 700 | 1,608 |
| 2018-12-26 | 1,579 | 1,579 | 1,578 | 1,579 | 400 | 1,579 |
| 2018-12-25 | 1,559 | 1,579 | 1,510 | 1,579 | 19,300 | 1,579 |
| 2018-12-21 | 1,630 | 1,630 | 1,544 | 1,599 | 2,700 | 1,599 |
| 2018-12-20 | 1,640 | 1,680 | 1,632 | 1,632 | 1,200 | 1,632 |
| 2018-12-19 | 1,650 | 1,650 | 1,640 | 1,640 | 500 | 1,640 |
| 2018-12-18 | 1,664 | 1,664 | 1,651 | 1,651 | 600 | 1,651 |
| 2018-12-17 | 1,685 | 1,685 | 1,684 | 1,684 | 200 | 1,684 |
| 2018-12-14 | - | - | - | 1,663 | - | 1,663 |
| 2018-12-13 | 1,670 | 1,698 | 1,661 | 1,663 | 1,200 | 1,663 |
| 2018-12-12 | 1,700 | 1,700 | 1,660 | 1,670 | 900 | 1,670 |
| 2018-12-11 | 1,710 | 1,710 | 1,700 | 1,700 | 700 | 1,700 |
| 2018-12-10 | 1,710 | 1,710 | 1,710 | 1,710 | 900 | 1,710 |
| 2018-12-07 | 1,665 | 1,694 | 1,665 | 1,694 | 200 | 1,694 |
| 2018-12-06 | 1,694 | 1,694 | 1,694 | 1,694 | 400 | 1,694 |
| 2018-12-05 | 1,675 | 1,693 | 1,665 | 1,693 | 2,100 | 1,693 |
| 2018-12-04 | 1,667 | 1,692 | 1,667 | 1,692 | 400 | 1,692 |
| 2018-12-03 | 1,656 | 1,685 | 1,656 | 1,685 | 1,800 | 1,685 |
| 2018-11-30 | 1,652 | 1,670 | 1,648 | 1,670 | 6,500 | 1,670 |
| 2018-11-29 | 1,659 | 1,675 | 1,659 | 1,675 | 4,500 | 1,675 |
| 2018-11-28 | - | - | - | 1,678 | - | 1,678 |
| 2018-11-27 | - | - | - | 1,678 | - | 1,678 |
| 2018-11-26 | 1,678 | 1,678 | 1,678 | 1,678 | 1,200 | 1,678 |
| 2018-11-22 | 1,646 | 1,657 | 1,646 | 1,650 | 300 | 1,650 |
| 2018-11-21 | - | - | - | 1,675 | - | 1,675 |
| 2018-11-20 | 1,646 | 1,675 | 1,646 | 1,675 | 1,300 | 1,675 |
| 2018-11-19 | 1,655 | 1,655 | 1,651 | 1,655 | 300 | 1,655 |
| 2018-11-16 | 1,660 | 1,670 | 1,653 | 1,670 | 500 | 1,670 |
| 2018-11-15 | - | - | - | 1,667 | - | 1,667 |
| 2018-11-14 | 1,666 | 1,670 | 1,666 | 1,667 | 700 | 1,667 |
| 2018-11-13 | 1,667 | 1,667 | 1,666 | 1,666 | 300 | 1,666 |
| 2018-11-12 | 1,663 | 1,689 | 1,663 | 1,669 | 3,500 | 1,669 |
| 2018-11-09 | 1,688 | 1,688 | 1,651 | 1,651 | 300 | 1,651 |
| 2018-11-08 | - | - | - | 1,656 | - | 1,656 |
| 2018-11-07 | - | - | - | 1,656 | - | 1,656 |
| 2018-11-06 | 1,656 | 1,656 | 1,656 | 1,656 | 500 | 1,656 |
| 2018-11-05 | 1,665 | 1,665 | 1,665 | 1,665 | 100 | 1,665 |
| 2018-11-02 | 1,670 | 1,681 | 1,661 | 1,661 | 1,300 | 1,661 |
| 2018-11-01 | 1,689 | 1,689 | 1,689 | 1,689 | 100 | 1,689 |
| 2018-10-31 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2018-10-30 | 1,661 | 1,667 | 1,661 | 1,666 | 300 | 1,666 |
| 2018-10-29 | 1,650 | 1,695 | 1,650 | 1,695 | 1,100 | 1,695 |
| 2018-10-26 | 1,680 | 1,680 | 1,651 | 1,655 | 1,200 | 1,655 |
| 2018-10-25 | 1,660 | 1,678 | 1,638 | 1,669 | 2,400 | 1,669 |
| 2018-10-24 | 1,689 | 1,689 | 1,660 | 1,660 | 800 | 1,660 |
| 2018-10-23 | 1,690 | 1,690 | 1,641 | 1,650 | 2,600 | 1,650 |
| 2018-10-22 | 1,675 | 1,697 | 1,675 | 1,697 | 400 | 1,697 |
| 2018-10-19 | 1,674 | 1,697 | 1,673 | 1,697 | 400 | 1,697 |
| 2018-10-18 | 1,673 | 1,697 | 1,673 | 1,697 | 200 | 1,697 |
| 2018-10-17 | 1,699 | 1,700 | 1,699 | 1,700 | 300 | 1,700 |
| 2018-10-16 | - | - | - | 1,680 | - | 1,680 |
| 2018-10-15 | - | - | - | 1,680 | - | 1,680 |
| 2018-10-12 | 1,670 | 1,671 | 1,670 | 1,671 | 500 | 1,671 |
| 2018-10-11 | 1,669 | 1,680 | 1,669 | 1,680 | 1,200 | 1,680 |
| 2018-10-10 | 1,700 | 1,709 | 1,700 | 1,709 | 300 | 1,709 |
| 2018-10-09 | - | - | - | 1,708 | - | 1,708 |
| 2018-10-05 | 1,691 | 1,708 | 1,691 | 1,708 | 1,300 | 1,708 |
| 2018-10-04 | 1,706 | 1,706 | 1,690 | 1,691 | 1,200 | 1,691 |
| 2018-10-03 | - | - | - | 1,715 | - | 1,715 |
| 2018-10-02 | 1,741 | 1,741 | 1,715 | 1,715 | 200 | 1,715 |
| 2018-10-01 | - | - | - | 1,720 | - | 1,720 |
| 2018-09-28 | 1,720 | 1,730 | 1,720 | 1,720 | 600 | 1,720 |
| 2018-09-27 | 1,735 | 1,740 | 1,720 | 1,720 | 1,200 | 1,720 |
| 2018-09-26 | 1,766 | 1,766 | 1,719 | 1,719 | 300 | 1,719 |
| 2018-09-25 | 1,716 | 1,716 | 1,716 | 1,716 | 100 | 1,716 |
| 2018-09-21 | 1,725 | 1,735 | 1,712 | 1,712 | 300 | 1,712 |
| 2018-09-20 | 1,730 | 1,735 | 1,730 | 1,735 | 300 | 1,735 |
| 2018-09-19 | 1,724 | 1,724 | 1,700 | 1,700 | 400 | 1,700 |
| 2018-09-18 | 1,691 | 1,717 | 1,691 | 1,717 | 300 | 1,717 |
| 2018-09-14 | 1,690 | 1,690 | 1,690 | 1,690 | 1,300 | 1,690 |
| 2018-09-13 | 1,716 | 1,716 | 1,690 | 1,690 | 500 | 1,690 |
| 2018-09-12 | 1,720 | 1,720 | 1,690 | 1,690 | 1,000 | 1,690 |
| 2018-09-11 | 1,720 | 1,720 | 1,710 | 1,710 | 500 | 1,710 |
| 2018-09-10 | 1,721 | 1,721 | 1,721 | 1,721 | 100 | 1,721 |
| 2018-09-07 | 1,715 | 1,715 | 1,710 | 1,710 | 600 | 1,710 |
| 2018-09-06 | 1,715 | 1,720 | 1,703 | 1,715 | 1,100 | 1,715 |
| 2018-09-05 | 1,710 | 1,715 | 1,710 | 1,715 | 500 | 1,715 |
| 2018-09-04 | 1,711 | 1,736 | 1,711 | 1,722 | 500 | 1,722 |
| 2018-09-03 | 1,721 | 1,749 | 1,710 | 1,710 | 1,000 | 1,710 |
| 2018-08-31 | 1,760 | 1,760 | 1,722 | 1,740 | 400 | 1,740 |
| 2018-08-30 | 1,715 | 1,753 | 1,715 | 1,753 | 1,100 | 1,753 |
| 2018-08-29 | 1,726 | 1,726 | 1,692 | 1,692 | 200 | 1,692 |
| 2018-08-28 | - | - | - | 1,726 | - | 1,726 |
| 2018-08-27 | 1,682 | 1,727 | 1,682 | 1,726 | 700 | 1,726 |
| 2018-08-24 | 1,652 | 1,682 | 1,652 | 1,682 | 200 | 1,682 |
| 2018-08-23 | 1,651 | 1,652 | 1,650 | 1,650 | 500 | 1,650 |
| 2018-08-22 | 1,651 | 1,651 | 1,651 | 1,651 | 200 | 1,651 |
| 2018-08-21 | 1,671 | 1,671 | 1,671 | 1,671 | 600 | 1,671 |
| 2018-08-20 | 1,630 | 1,670 | 1,630 | 1,647 | 600 | 1,647 |
| 2018-08-17 | - | - | - | 1,605 | - | 1,605 |
| 2018-08-16 | 1,570 | 1,605 | 1,570 | 1,605 | 400 | 1,605 |
| 2018-08-15 | 1,605 | 1,605 | 1,560 | 1,560 | 1,400 | 1,560 |
| 2018-08-14 | 1,664 | 1,665 | 1,605 | 1,605 | 1,900 | 1,605 |
| 2018-08-13 | 1,636 | 1,640 | 1,610 | 1,640 | 2,000 | 1,640 |
| 2018-08-10 | 1,689 | 1,690 | 1,676 | 1,676 | 800 | 1,676 |
| 2018-08-09 | 1,702 | 1,702 | 1,690 | 1,690 | 1,500 | 1,690 |
| 2018-08-08 | 1,715 | 1,715 | 1,710 | 1,710 | 900 | 1,710 |
| 2018-08-07 | 1,716 | 1,739 | 1,713 | 1,739 | 500 | 1,739 |
| 2018-08-06 | 1,745 | 1,745 | 1,725 | 1,725 | 1,000 | 1,725 |
| 2018-08-03 | 1,749 | 1,750 | 1,730 | 1,730 | 1,200 | 1,730 |
| 2018-08-02 | 1,766 | 1,770 | 1,740 | 1,740 | 1,600 | 1,740 |
| 2018-08-01 | 1,769 | 1,776 | 1,755 | 1,755 | 800 | 1,755 |
| 2018-07-31 | 1,791 | 1,791 | 1,782 | 1,786 | 600 | 1,786 |
| 2018-07-30 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,790 |
| 2018-07-27 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2018-07-26 | 1,781 | 1,800 | 1,781 | 1,800 | 200 | 1,800 |
| 2018-07-25 | 1,787 | 1,790 | 1,768 | 1,774 | 1,000 | 1,774 |
| 2018-07-24 | - | - | - | 1,787 | - | 1,787 |
| 2018-07-23 | 1,787 | 1,787 | 1,787 | 1,787 | 300 | 1,787 |
| 2018-07-20 | - | - | - | 1,789 | - | 1,789 |
| 2018-07-19 | 1,789 | 1,789 | 1,789 | 1,789 | 300 | 1,789 |
| 2018-07-18 | 1,776 | 1,780 | 1,760 | 1,760 | 1,500 | 1,760 |
| 2018-07-17 | 1,771 | 1,800 | 1,770 | 1,770 | 1,000 | 1,770 |
| 2018-07-13 | - | - | - | 1,770 | - | 1,770 |
| 2018-07-12 | - | - | - | 1,770 | - | 1,770 |
| 2018-07-11 | - | - | - | 1,770 | - | 1,770 |
| 2018-07-10 | 1,750 | 1,790 | 1,750 | 1,770 | 600 | 1,770 |
| 2018-07-09 | 1,720 | 1,740 | 1,720 | 1,740 | 500 | 1,740 |
| 2018-07-06 | - | - | - | 1,703 | - | 1,703 |
| 2018-07-05 | 1,720 | 1,720 | 1,703 | 1,703 | 300 | 1,703 |
| 2018-07-04 | 1,735 | 1,735 | 1,724 | 1,724 | 400 | 1,724 |
| 2018-07-03 | 1,789 | 1,789 | 1,730 | 1,750 | 3,400 | 1,750 |
| 2018-07-02 | 1,829 | 1,829 | 1,811 | 1,811 | 200 | 1,811 |
| 2018-06-29 | - | - | - | 1,831 | - | 1,831 |
| 2018-06-28 | - | - | - | 1,831 | - | 1,831 |
| 2018-06-27 | 1,831 | 1,831 | 1,831 | 1,831 | 400 | 1,831 |
| 2018-06-26 | 1,833 | 1,833 | 1,832 | 1,832 | 200 | 1,832 |
| 2018-06-25 | 1,788 | 1,836 | 1,788 | 1,834 | 1,600 | 1,834 |
| 2018-06-22 | 1,787 | 1,791 | 1,787 | 1,787 | 800 | 1,787 |
| 2018-06-21 | 1,802 | 1,802 | 1,800 | 1,800 | 400 | 1,800 |
| 2018-06-20 | 1,799 | 1,825 | 1,791 | 1,799 | 3,700 | 1,799 |
| 2018-06-19 | 1,776 | 1,798 | 1,775 | 1,777 | 1,400 | 1,777 |
| 2018-06-18 | 1,819 | 1,819 | 1,751 | 1,776 | 3,200 | 1,776 |
| 2018-06-15 | 1,799 | 1,800 | 1,775 | 1,780 | 2,200 | 1,780 |
| 2018-06-14 | 1,795 | 1,818 | 1,790 | 1,818 | 1,600 | 1,818 |
| 2018-06-13 | 1,780 | 1,832 | 1,766 | 1,798 | 2,700 | 1,798 |
| 2018-06-12 | 1,746 | 1,780 | 1,736 | 1,780 | 2,900 | 1,780 |
| 2018-06-11 | 1,745 | 1,747 | 1,725 | 1,737 | 1,100 | 1,737 |
| 2018-06-08 | 1,726 | 1,726 | 1,726 | 1,726 | 100 | 1,726 |
| 2018-06-07 | 1,716 | 1,730 | 1,716 | 1,726 | 2,000 | 1,726 |
| 2018-06-06 | 1,713 | 1,724 | 1,713 | 1,724 | 1,500 | 1,724 |
| 2018-06-05 | 1,710 | 1,722 | 1,710 | 1,713 | 2,700 | 1,713 |
| 2018-06-04 | 1,719 | 1,720 | 1,708 | 1,710 | 800 | 1,710 |
| 2018-06-01 | 1,721 | 1,721 | 1,701 | 1,710 | 700 | 1,710 |
| 2018-05-31 | 1,705 | 1,705 | 1,703 | 1,703 | 200 | 1,703 |
| 2018-05-30 | 1,694 | 1,694 | 1,693 | 1,693 | 1,000 | 1,693 |
| 2018-05-29 | 1,720 | 1,720 | 1,699 | 1,699 | 3,100 | 1,699 |
| 2018-05-28 | 1,745 | 1,745 | 1,707 | 1,720 | 1,400 | 1,720 |
| 2018-05-25 | 1,745 | 1,746 | 1,745 | 1,746 | 800 | 1,746 |
| 2018-05-24 | 1,724 | 1,750 | 1,724 | 1,746 | 2,000 | 1,746 |
| 2018-05-23 | 1,708 | 1,708 | 1,703 | 1,703 | 400 | 1,703 |
| 2018-05-22 | 1,726 | 1,726 | 1,706 | 1,706 | 800 | 1,706 |
| 2018-05-21 | 1,706 | 1,729 | 1,706 | 1,720 | 4,500 | 1,720 |
| 2018-05-18 | 1,704 | 1,710 | 1,700 | 1,700 | 1,600 | 1,700 |
| 2018-05-17 | 1,700 | 1,704 | 1,691 | 1,704 | 900 | 1,704 |
| 2018-05-16 | 1,706 | 1,706 | 1,690 | 1,696 | 3,700 | 1,696 |
| 2018-05-15 | 1,631 | 1,673 | 1,631 | 1,673 | 600 | 1,673 |
| 2018-05-14 | 1,640 | 1,640 | 1,640 | 1,640 | 700 | 1,640 |
| 2018-05-11 | 1,650 | 1,650 | 1,650 | 1,650 | 1,300 | 1,650 |
| 2018-05-10 | 1,661 | 1,663 | 1,661 | 1,661 | 700 | 1,661 |
| 2018-05-09 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2018-05-08 | 1,661 | 1,684 | 1,661 | 1,684 | 300 | 1,684 |
| 2018-05-07 | 1,696 | 1,700 | 1,690 | 1,700 | 600 | 1,700 |
| 2018-05-02 | 1,675 | 1,680 | 1,675 | 1,680 | 400 | 1,680 |
| 2018-05-01 | - | - | - | 1,675 | - | 1,675 |
| 2018-04-27 | 1,675 | 1,675 | 1,675 | 1,675 | 500 | 1,675 |
| 2018-04-26 | 1,685 | 1,685 | 1,675 | 1,675 | 500 | 1,675 |
| 2018-04-25 | 1,690 | 1,700 | 1,680 | 1,700 | 600 | 1,700 |
| 2018-04-24 | 1,690 | 1,690 | 1,690 | 1,690 | 200 | 1,690 |
| 2018-04-23 | 1,681 | 1,681 | 1,681 | 1,681 | 100 | 1,681 |
| 2018-04-20 | 1,673 | 1,708 | 1,673 | 1,708 | 600 | 1,708 |
| 2018-04-19 | 1,713 | 1,713 | 1,713 | 1,713 | 300 | 1,713 |
| 2018-04-18 | 1,688 | 1,713 | 1,670 | 1,713 | 3,000 | 1,713 |
| 2018-04-17 | 1,670 | 1,670 | 1,670 | 1,670 | 300 | 1,670 |
| 2018-04-16 | 1,665 | 1,674 | 1,665 | 1,670 | 1,200 | 1,670 |
| 2018-04-13 | 1,651 | 1,658 | 1,651 | 1,658 | 300 | 1,658 |
| 2018-04-12 | 1,658 | 1,660 | 1,656 | 1,660 | 500 | 1,660 |
| 2018-04-11 | 1,675 | 1,675 | 1,660 | 1,660 | 700 | 1,660 |
| 2018-04-10 | 1,641 | 1,643 | 1,641 | 1,643 | 400 | 1,643 |
| 2018-04-09 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 2018-04-06 | 1,678 | 1,678 | 1,675 | 1,675 | 1,900 | 1,675 |
| 2018-04-05 | 1,660 | 1,676 | 1,660 | 1,676 | 700 | 1,676 |
| 2018-04-03 | 1,623 | 1,649 | 1,623 | 1,649 | 400 | 1,649 |
| 2018-03-30 | 1,635 | 1,638 | 1,635 | 1,638 | 300 | 1,638 |
| 2018-03-29 | 1,629 | 1,630 | 1,600 | 1,630 | 2,200 | 1,630 |
| 2018-03-28 | 1,620 | 1,620 | 1,616 | 1,619 | 1,400 | 1,619 |
| 2018-03-27 | 1,620 | 1,639 | 1,614 | 1,639 | 1,600 | 1,639 |
| 2018-03-26 | 1,603 | 1,621 | 1,600 | 1,620 | 1,600 | 1,620 |
| 2018-03-23 | 1,620 | 1,644 | 1,620 | 1,639 | 1,900 | 1,639 |
| 2018-03-22 | 1,655 | 1,660 | 1,645 | 1,645 | 800 | 1,645 |
| 2018-03-20 | 1,630 | 1,670 | 1,625 | 1,670 | 1,900 | 1,670 |
| 2018-03-19 | 1,610 | 1,611 | 1,610 | 1,611 | 500 | 1,611 |
| 2018-03-16 | 1,615 | 1,633 | 1,611 | 1,611 | 700 | 1,611 |
| 2018-03-14 | 1,611 | 1,634 | 1,611 | 1,634 | 700 | 1,634 |
| 2018-03-13 | 1,610 | 1,625 | 1,610 | 1,612 | 400 | 1,612 |
| 2018-03-12 | 1,602 | 1,602 | 1,602 | 1,602 | 100 | 1,602 |
| 2018-03-09 | 1,630 | 1,630 | 1,600 | 1,602 | 1,100 | 1,602 |
| 2018-03-08 | 1,595 | 1,609 | 1,583 | 1,609 | 1,300 | 1,609 |
| 2018-03-07 | 1,594 | 1,594 | 1,594 | 1,594 | 100 | 1,594 |
| 2018-03-06 | 1,561 | 1,585 | 1,561 | 1,585 | 200 | 1,585 |
| 2018-03-05 | 1,561 | 1,561 | 1,561 | 1,561 | 200 | 1,561 |
| 2018-03-02 | 1,591 | 1,591 | 1,572 | 1,572 | 300 | 1,572 |
| 2018-03-01 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 1,580 |
| 2018-02-28 | 1,594 | 1,600 | 1,558 | 1,580 | 1,500 | 1,580 |
| 2018-02-27 | 1,593 | 1,597 | 1,593 | 1,594 | 300 | 1,594 |
| 2018-02-26 | 1,608 | 1,608 | 1,588 | 1,588 | 1,700 | 1,588 |
| 2018-02-23 | 1,607 | 1,607 | 1,520 | 1,600 | 2,500 | 1,600 |
| 2018-02-22 | 1,596 | 1,596 | 1,595 | 1,595 | 400 | 1,595 |
| 2018-02-21 | 1,595 | 1,603 | 1,595 | 1,603 | 400 | 1,603 |
| 2018-02-20 | 1,580 | 1,604 | 1,580 | 1,604 | 1,300 | 1,604 |
| 2018-02-19 | 1,589 | 1,589 | 1,588 | 1,588 | 500 | 1,588 |
| 2018-02-16 | 1,570 | 1,570 | 1,568 | 1,570 | 1,400 | 1,570 |
| 2018-02-15 | 1,543 | 1,578 | 1,543 | 1,560 | 900 | 1,560 |
| 2018-02-14 | 1,600 | 1,600 | 1,541 | 1,560 | 1,400 | 1,560 |
| 2018-02-13 | 1,601 | 1,601 | 1,580 | 1,590 | 3,300 | 1,590 |
| 2018-02-09 | 1,551 | 1,601 | 1,551 | 1,601 | 3,500 | 1,601 |
| 2018-02-08 | 1,611 | 1,611 | 1,599 | 1,600 | 2,600 | 1,600 |
| 2018-02-07 | 1,606 | 1,635 | 1,605 | 1,605 | 2,000 | 1,605 |
| 2018-02-06 | 1,661 | 1,662 | 1,531 | 1,600 | 4,400 | 1,600 |
| 2018-02-05 | 1,690 | 1,690 | 1,680 | 1,680 | 600 | 1,680 |
| 2018-02-02 | 1,692 | 1,697 | 1,692 | 1,697 | 400 | 1,697 |
| 2018-02-01 | 1,700 | 1,707 | 1,698 | 1,700 | 500 | 1,700 |
| 2018-01-31 | 1,695 | 1,700 | 1,692 | 1,700 | 1,000 | 1,700 |
| 2018-01-30 | 1,692 | 1,694 | 1,686 | 1,694 | 1,300 | 1,694 |
| 2018-01-29 | 1,688 | 1,695 | 1,688 | 1,695 | 2,700 | 1,695 |
| 2018-01-26 | 1,688 | 1,689 | 1,688 | 1,689 | 600 | 1,689 |
| 2018-01-25 | 1,688 | 1,688 | 1,687 | 1,687 | 700 | 1,687 |
| 2018-01-24 | 1,678 | 1,714 | 1,678 | 1,713 | 1,500 | 1,713 |
| 2018-01-23 | 1,697 | 1,698 | 1,678 | 1,698 | 1,300 | 1,698 |
| 2018-01-22 | 1,696 | 1,697 | 1,674 | 1,674 | 400 | 1,674 |
| 2018-01-19 | 1,683 | 1,697 | 1,676 | 1,676 | 1,500 | 1,676 |
| 2018-01-18 | 1,682 | 1,683 | 1,682 | 1,683 | 700 | 1,683 |
| 2018-01-17 | 1,681 | 1,681 | 1,681 | 1,681 | 100 | 1,681 |
| 2018-01-16 | 1,687 | 1,714 | 1,672 | 1,672 | 1,200 | 1,672 |
| 2018-01-15 | 1,700 | 1,700 | 1,687 | 1,687 | 900 | 1,687 |
| 2018-01-12 | 1,723 | 1,723 | 1,686 | 1,700 | 1,500 | 1,700 |
| 2018-01-11 | 1,688 | 1,723 | 1,688 | 1,723 | 400 | 1,723 |
| 2018-01-10 | 1,706 | 1,717 | 1,706 | 1,717 | 500 | 1,717 |
| 2018-01-09 | 1,696 | 1,704 | 1,678 | 1,704 | 4,900 | 1,704 |
| 2018-01-05 | 1,663 | 1,679 | 1,663 | 1,678 | 900 | 1,678 |
| 2018-01-04 | 1,686 | 1,686 | 1,659 | 1,661 | 1,100 | 1,661 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
