8889 APAMAN(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 | 691 | 715 | 691 | 703 | 61,300 | 703 |
| 2018-12-27 | 710 | 718 | 684 | 691 | 95,800 | 691 |
| 2018-12-26 | 684 | 700 | 651 | 683 | 77,300 | 683 |
| 2018-12-25 | 716 | 720 | 641 | 674 | 124,100 | 674 |
| 2018-12-21 | 749 | 783 | 692 | 701 | 223,700 | 701 |
| 2018-12-20 | 683 | 720 | 668 | 706 | 277,100 | 706 |
| 2018-12-19 | 786 | 788 | 693 | 710 | 399,300 | 710 |
| 2018-12-18 | 800 | 814 | 755 | 793 | 233,400 | 793 |
| 2018-12-17 | 933 | 933 | 810 | 832 | 125,900 | 832 |
| 2018-12-14 | 909 | 909 | 875 | 888 | 25,900 | 888 |
| 2018-12-13 | 923 | 940 | 907 | 918 | 22,600 | 918 |
| 2018-12-12 | 946 | 946 | 904 | 913 | 23,200 | 913 |
| 2018-12-11 | 967 | 974 | 892 | 916 | 44,100 | 916 |
| 2018-12-10 | 997 | 999 | 960 | 964 | 19,800 | 964 |
| 2018-12-07 | 1,031 | 1,037 | 1,001 | 1,006 | 51,100 | 1,006 |
| 2018-12-06 | 1,056 | 1,056 | 1,020 | 1,025 | 17,600 | 1,025 |
| 2018-12-05 | 1,065 | 1,073 | 1,047 | 1,056 | 21,100 | 1,056 |
| 2018-12-04 | 1,114 | 1,116 | 1,069 | 1,078 | 14,900 | 1,078 |
| 2018-12-03 | 1,113 | 1,121 | 1,100 | 1,115 | 13,500 | 1,115 |
| 2018-11-30 | 1,099 | 1,124 | 1,099 | 1,118 | 21,500 | 1,118 |
| 2018-11-29 | 1,122 | 1,142 | 1,096 | 1,099 | 15,800 | 1,099 |
| 2018-11-28 | 1,097 | 1,157 | 1,088 | 1,144 | 35,400 | 1,144 |
| 2018-11-27 | 1,091 | 1,103 | 1,082 | 1,082 | 8,900 | 1,082 |
| 2018-11-26 | 1,097 | 1,120 | 1,089 | 1,109 | 13,300 | 1,109 |
| 2018-11-22 | 1,063 | 1,138 | 1,031 | 1,127 | 62,400 | 1,127 |
| 2018-11-21 | 1,107 | 1,123 | 1,089 | 1,123 | 11,700 | 1,123 |
| 2018-11-20 | 1,142 | 1,142 | 1,085 | 1,115 | 16,100 | 1,115 |
| 2018-11-19 | 1,126 | 1,129 | 1,082 | 1,122 | 13,300 | 1,122 |
| 2018-11-16 | 1,219 | 1,219 | 1,126 | 1,126 | 18,500 | 1,126 |
| 2018-11-15 | 1,225 | 1,228 | 1,178 | 1,189 | 13,700 | 1,189 |
| 2018-11-14 | 1,174 | 1,215 | 1,170 | 1,200 | 32,800 | 1,200 |
| 2018-11-13 | 1,163 | 1,197 | 1,158 | 1,174 | 22,100 | 1,174 |
| 2018-11-12 | 1,199 | 1,238 | 1,187 | 1,223 | 44,200 | 1,223 |
| 2018-11-09 | 1,144 | 1,186 | 1,138 | 1,177 | 41,200 | 1,177 |
| 2018-11-08 | 1,150 | 1,187 | 1,141 | 1,158 | 33,100 | 1,158 |
| 2018-11-07 | 1,132 | 1,139 | 1,115 | 1,131 | 17,400 | 1,131 |
| 2018-11-06 | 1,159 | 1,179 | 1,120 | 1,130 | 39,800 | 1,130 |
| 2018-11-05 | 1,199 | 1,209 | 1,172 | 1,189 | 19,800 | 1,189 |
| 2018-11-02 | 1,180 | 1,196 | 1,174 | 1,194 | 10,900 | 1,194 |
| 2018-11-01 | 1,171 | 1,191 | 1,145 | 1,173 | 14,300 | 1,173 |
| 2018-10-31 | 1,196 | 1,196 | 1,147 | 1,171 | 27,500 | 1,171 |
| 2018-10-30 | 1,230 | 1,230 | 1,136 | 1,136 | 38,300 | 1,136 |
| 2018-10-29 | 1,064 | 1,255 | 1,064 | 1,254 | 169,400 | 1,254 |
| 2018-10-26 | 1,144 | 1,164 | 1,130 | 1,154 | 17,000 | 1,154 |
| 2018-10-25 | 1,150 | 1,157 | 1,089 | 1,125 | 27,100 | 1,125 |
| 2018-10-24 | 1,165 | 1,175 | 1,131 | 1,160 | 12,300 | 1,160 |
| 2018-10-23 | 1,199 | 1,199 | 1,140 | 1,165 | 16,600 | 1,165 |
| 2018-10-22 | 1,199 | 1,203 | 1,180 | 1,199 | 19,400 | 1,199 |
| 2018-10-19 | 1,182 | 1,195 | 1,168 | 1,169 | 16,600 | 1,169 |
| 2018-10-18 | 1,182 | 1,212 | 1,182 | 1,201 | 25,700 | 1,201 |
| 2018-10-17 | 1,197 | 1,216 | 1,179 | 1,182 | 30,800 | 1,182 |
| 2018-10-16 | 1,130 | 1,196 | 1,128 | 1,178 | 33,500 | 1,178 |
| 2018-10-15 | 1,152 | 1,155 | 1,132 | 1,138 | 13,500 | 1,138 |
| 2018-10-12 | 1,139 | 1,166 | 1,139 | 1,162 | 13,000 | 1,162 |
| 2018-10-11 | 1,120 | 1,174 | 1,120 | 1,169 | 25,300 | 1,169 |
| 2018-10-10 | 1,144 | 1,200 | 1,137 | 1,180 | 34,600 | 1,180 |
| 2018-10-09 | 1,189 | 1,189 | 1,157 | 1,162 | 33,500 | 1,162 |
| 2018-10-05 | 1,167 | 1,179 | 1,138 | 1,170 | 42,200 | 1,170 |
| 2018-10-04 | 1,183 | 1,230 | 1,166 | 1,197 | 139,100 | 1,197 |
| 2018-10-03 | 1,040 | 1,183 | 1,040 | 1,181 | 187,200 | 1,181 |
| 2018-10-02 | 1,015 | 1,049 | 1,015 | 1,037 | 46,400 | 1,037 |
| 2018-10-01 | 1,000 | 1,060 | 993 | 1,032 | 140,000 | 1,032 |
| 2018-09-28 | 980 | 997 | 979 | 997 | 58,900 | 997 |
| 2018-09-27 | 967 | 980 | 961 | 974 | 51,300 | 974 |
| 2018-09-26 | 936 | 969 | 936 | 965 | 49,600 | 965 |
| 2018-09-25 | 972 | 972 | 940 | 942 | 63,400 | 942 |
| 2018-09-21 | 978 | 992 | 952 | 957 | 84,100 | 957 |
| 2018-09-20 | 965 | 985 | 961 | 977 | 29,400 | 977 |
| 2018-09-19 | 981 | 981 | 950 | 968 | 43,600 | 968 |
| 2018-09-18 | 986 | 986 | 925 | 967 | 63,400 | 967 |
| 2018-09-14 | 995 | 1,009 | 977 | 982 | 40,200 | 982 |
| 2018-09-13 | 989 | 997 | 973 | 980 | 29,300 | 980 |
| 2018-09-12 | 989 | 992 | 965 | 976 | 19,300 | 976 |
| 2018-09-11 | 1,000 | 1,002 | 988 | 988 | 12,800 | 988 |
| 2018-09-10 | 982 | 1,012 | 979 | 995 | 59,800 | 995 |
| 2018-09-07 | 995 | 1,005 | 975 | 981 | 46,100 | 981 |
| 2018-09-06 | 992 | 1,002 | 992 | 992 | 22,700 | 992 |
| 2018-09-05 | 1,005 | 1,038 | 993 | 1,002 | 32,800 | 1,002 |
| 2018-09-04 | 1,002 | 1,026 | 999 | 1,015 | 58,400 | 1,015 |
| 2018-09-03 | 1,015 | 1,015 | 992 | 995 | 32,700 | 995 |
| 2018-08-31 | 1,004 | 1,015 | 999 | 1,010 | 27,000 | 1,010 |
| 2018-08-30 | 1,004 | 1,019 | 1,000 | 1,006 | 35,000 | 1,006 |
| 2018-08-29 | 1,010 | 1,013 | 990 | 990 | 9,400 | 990 |
| 2018-08-28 | 1,017 | 1,017 | 997 | 1,010 | 4,700 | 1,010 |
| 2018-08-27 | 1,000 | 1,019 | 990 | 1,017 | 26,100 | 1,017 |
| 2018-08-24 | 996 | 1,006 | 981 | 1,003 | 12,500 | 1,003 |
| 2018-08-23 | 992 | 992 | 980 | 981 | 2,200 | 981 |
| 2018-08-22 | 982 | 985 | 967 | 981 | 5,600 | 981 |
| 2018-08-21 | 972 | 991 | 972 | 982 | 3,200 | 982 |
| 2018-08-20 | 976 | 984 | 970 | 971 | 5,300 | 971 |
| 2018-08-17 | 968 | 989 | 968 | 974 | 11,200 | 974 |
| 2018-08-16 | 950 | 979 | 948 | 967 | 15,700 | 967 |
| 2018-08-15 | 1,005 | 1,005 | 962 | 962 | 11,000 | 962 |
| 2018-08-14 | 968 | 1,015 | 968 | 1,000 | 17,600 | 1,000 |
| 2018-08-13 | 977 | 991 | 954 | 967 | 13,900 | 967 |
| 2018-08-10 | 1,002 | 1,012 | 975 | 986 | 20,400 | 986 |
| 2018-08-09 | 983 | 1,007 | 979 | 1,003 | 24,000 | 1,003 |
| 2018-08-08 | 967 | 1,008 | 967 | 988 | 24,600 | 988 |
| 2018-08-07 | 1,010 | 1,011 | 955 | 956 | 57,100 | 956 |
| 2018-08-06 | 1,040 | 1,040 | 1,009 | 1,009 | 16,700 | 1,009 |
| 2018-08-03 | 1,064 | 1,064 | 1,031 | 1,040 | 23,100 | 1,040 |
| 2018-08-02 | 1,060 | 1,091 | 1,045 | 1,055 | 28,000 | 1,055 |
| 2018-08-01 | 1,086 | 1,126 | 1,064 | 1,082 | 80,200 | 1,082 |
| 2018-07-31 | 1,067 | 1,090 | 1,008 | 1,085 | 203,000 | 1,085 |
| 2018-07-30 | 1,211 | 1,211 | 1,131 | 1,157 | 47,500 | 1,157 |
| 2018-07-27 | 1,250 | 1,250 | 1,214 | 1,215 | 14,000 | 1,215 |
| 2018-07-26 | 1,242 | 1,250 | 1,232 | 1,249 | 22,500 | 1,249 |
| 2018-07-25 | 1,250 | 1,253 | 1,238 | 1,246 | 27,700 | 1,246 |
| 2018-07-24 | 1,249 | 1,251 | 1,231 | 1,250 | 37,800 | 1,250 |
| 2018-07-23 | 1,197 | 1,265 | 1,197 | 1,244 | 57,500 | 1,244 |
| 2018-07-20 | 1,212 | 1,221 | 1,196 | 1,197 | 14,900 | 1,197 |
| 2018-07-19 | 1,232 | 1,232 | 1,207 | 1,212 | 25,500 | 1,212 |
| 2018-07-18 | 1,200 | 1,232 | 1,179 | 1,232 | 32,400 | 1,232 |
| 2018-07-17 | 1,227 | 1,227 | 1,177 | 1,184 | 21,400 | 1,184 |
| 2018-07-13 | 1,260 | 1,260 | 1,214 | 1,228 | 19,100 | 1,228 |
| 2018-07-12 | 1,242 | 1,267 | 1,233 | 1,235 | 32,000 | 1,235 |
| 2018-07-11 | 1,190 | 1,269 | 1,190 | 1,249 | 40,900 | 1,249 |
| 2018-07-10 | 1,200 | 1,248 | 1,189 | 1,220 | 28,400 | 1,220 |
| 2018-07-09 | 1,189 | 1,215 | 1,180 | 1,199 | 26,000 | 1,199 |
| 2018-07-06 | 1,157 | 1,223 | 1,157 | 1,207 | 50,100 | 1,207 |
| 2018-07-05 | 1,181 | 1,190 | 1,151 | 1,157 | 22,400 | 1,157 |
| 2018-07-04 | 1,151 | 1,199 | 1,115 | 1,190 | 45,300 | 1,190 |
| 2018-07-03 | 1,181 | 1,204 | 1,147 | 1,159 | 29,100 | 1,159 |
| 2018-07-02 | 1,215 | 1,219 | 1,180 | 1,180 | 12,000 | 1,180 |
| 2018-06-29 | 1,228 | 1,230 | 1,206 | 1,222 | 8,200 | 1,222 |
| 2018-06-28 | 1,210 | 1,229 | 1,182 | 1,205 | 29,400 | 1,205 |
| 2018-06-27 | 1,233 | 1,273 | 1,232 | 1,236 | 14,400 | 1,236 |
| 2018-06-26 | 1,210 | 1,272 | 1,210 | 1,257 | 46,800 | 1,257 |
| 2018-06-25 | 1,246 | 1,271 | 1,209 | 1,214 | 45,200 | 1,214 |
| 2018-06-22 | 1,289 | 1,302 | 1,245 | 1,259 | 31,700 | 1,259 |
| 2018-06-21 | 1,325 | 1,340 | 1,301 | 1,302 | 18,500 | 1,302 |
| 2018-06-20 | 1,310 | 1,337 | 1,272 | 1,325 | 35,300 | 1,325 |
| 2018-06-19 | 1,343 | 1,343 | 1,294 | 1,311 | 42,600 | 1,311 |
| 2018-06-18 | 1,346 | 1,355 | 1,307 | 1,319 | 44,200 | 1,319 |
| 2018-06-15 | 1,397 | 1,397 | 1,316 | 1,330 | 79,800 | 1,330 |
| 2018-06-14 | 1,384 | 1,395 | 1,348 | 1,358 | 77,800 | 1,358 |
| 2018-06-13 | 1,319 | 1,402 | 1,317 | 1,397 | 126,300 | 1,397 |
| 2018-06-12 | 1,312 | 1,340 | 1,293 | 1,319 | 56,800 | 1,319 |
| 2018-06-11 | 1,245 | 1,346 | 1,237 | 1,326 | 113,900 | 1,326 |
| 2018-06-08 | 1,184 | 1,250 | 1,184 | 1,250 | 47,100 | 1,250 |
| 2018-06-07 | 1,185 | 1,228 | 1,168 | 1,191 | 68,100 | 1,191 |
| 2018-06-06 | 1,160 | 1,198 | 1,154 | 1,177 | 45,800 | 1,177 |
| 2018-06-05 | 1,191 | 1,204 | 1,156 | 1,173 | 61,200 | 1,173 |
| 2018-06-04 | 1,214 | 1,219 | 1,182 | 1,199 | 59,400 | 1,199 |
| 2018-06-01 | 1,191 | 1,238 | 1,191 | 1,227 | 63,400 | 1,227 |
| 2018-05-31 | 1,219 | 1,239 | 1,183 | 1,203 | 59,000 | 1,203 |
| 2018-05-30 | 1,188 | 1,256 | 1,160 | 1,241 | 141,100 | 1,241 |
| 2018-05-29 | 1,243 | 1,246 | 1,189 | 1,205 | 78,900 | 1,205 |
| 2018-05-28 | 1,265 | 1,320 | 1,258 | 1,263 | 43,800 | 1,263 |
| 2018-05-25 | 1,239 | 1,267 | 1,217 | 1,259 | 71,400 | 1,259 |
| 2018-05-24 | 1,253 | 1,274 | 1,236 | 1,241 | 38,700 | 1,241 |
| 2018-05-23 | 1,285 | 1,302 | 1,255 | 1,263 | 82,000 | 1,263 |
| 2018-05-22 | 1,310 | 1,318 | 1,284 | 1,290 | 50,000 | 1,290 |
| 2018-05-21 | 1,272 | 1,333 | 1,272 | 1,304 | 60,700 | 1,304 |
| 2018-05-18 | 1,299 | 1,346 | 1,268 | 1,281 | 94,300 | 1,281 |
| 2018-05-17 | 1,223 | 1,271 | 1,223 | 1,270 | 110,600 | 1,270 |
| 2018-05-16 | 1,240 | 1,244 | 1,212 | 1,219 | 132,000 | 1,219 |
| 2018-05-15 | 1,282 | 1,305 | 1,260 | 1,270 | 85,900 | 1,270 |
| 2018-05-14 | 1,293 | 1,319 | 1,256 | 1,282 | 118,300 | 1,282 |
| 2018-05-11 | 1,383 | 1,383 | 1,310 | 1,334 | 88,600 | 1,334 |
| 2018-05-10 | 1,417 | 1,454 | 1,394 | 1,397 | 48,100 | 1,397 |
| 2018-05-09 | 1,427 | 1,443 | 1,370 | 1,415 | 66,900 | 1,415 |
| 2018-05-08 | 1,437 | 1,458 | 1,398 | 1,413 | 70,100 | 1,413 |
| 2018-05-07 | 1,318 | 1,432 | 1,315 | 1,415 | 171,200 | 1,415 |
| 2018-05-02 | 1,385 | 1,398 | 1,309 | 1,311 | 73,200 | 1,311 |
| 2018-05-01 | 1,220 | 1,385 | 1,218 | 1,360 | 193,600 | 1,360 |
| 2018-04-27 | 1,300 | 1,343 | 1,297 | 1,310 | 50,800 | 1,310 |
| 2018-04-26 | 1,347 | 1,347 | 1,256 | 1,319 | 84,800 | 1,319 |
| 2018-04-25 | 1,370 | 1,409 | 1,347 | 1,348 | 76,800 | 1,348 |
| 2018-04-24 | 1,362 | 1,410 | 1,355 | 1,388 | 72,700 | 1,388 |
| 2018-04-23 | 1,359 | 1,370 | 1,332 | 1,355 | 26,100 | 1,355 |
| 2018-04-20 | 1,400 | 1,445 | 1,347 | 1,379 | 86,700 | 1,379 |
| 2018-04-19 | 1,355 | 1,418 | 1,312 | 1,391 | 103,400 | 1,391 |
| 2018-04-18 | 1,395 | 1,500 | 1,350 | 1,369 | 296,300 | 1,369 |
| 2018-04-17 | 1,400 | 1,400 | 1,310 | 1,355 | 167,900 | 1,355 |
| 2018-04-16 | 1,408 | 1,444 | 1,368 | 1,372 | 158,800 | 1,372 |
| 2018-04-13 | 1,470 | 1,500 | 1,366 | 1,409 | 339,000 | 1,409 |
| 2018-04-12 | 1,528 | 1,573 | 1,462 | 1,491 | 276,200 | 1,491 |
| 2018-04-11 | 1,540 | 1,794 | 1,531 | 1,584 | 1,162,600 | 1,584 |
| 2018-04-10 | 1,470 | 1,500 | 1,432 | 1,500 | 192,200 | 1,500 |
| 2018-04-09 | 1,450 | 1,511 | 1,410 | 1,500 | 556,400 | 1,500 |
| 2018-04-06 | 1,298 | 1,540 | 1,266 | 1,540 | 1,231,000 | 1,540 |
| 2018-04-05 | 1,297 | 1,298 | 1,203 | 1,240 | 203,900 | 1,240 |
| 2018-04-04 | 1,125 | 1,350 | 1,125 | 1,275 | 666,200 | 1,275 |
| 2018-04-03 | 1,064 | 1,116 | 1,056 | 1,112 | 71,200 | 1,112 |
| 2018-03-30 | 1,050 | 1,058 | 1,042 | 1,052 | 41,400 | 1,052 |
| 2018-03-29 | 1,020 | 1,044 | 1,017 | 1,043 | 28,400 | 1,043 |
| 2018-03-28 | 1,011 | 1,033 | 1,004 | 1,020 | 39,600 | 1,020 |
| 2018-03-27 | 955 | 1,069 | 955 | 1,034 | 205,700 | 1,034 |
| 2018-03-26 | 938 | 953 | 933 | 950 | 60,200 | 950 |
| 2018-03-23 | 938 | 943 | 927 | 940 | 64,800 | 940 |
| 2018-03-22 | 950 | 956 | 947 | 948 | 8,600 | 948 |
| 2018-03-20 | 943 | 963 | 929 | 947 | 75,600 | 947 |
| 2018-03-19 | 950 | 957 | 942 | 943 | 26,900 | 943 |
| 2018-03-16 | 960 | 968 | 936 | 953 | 80,400 | 953 |
| 2018-03-15 | 938 | 965 | 935 | 960 | 174,800 | 960 |
| 2018-03-14 | 936 | 948 | 928 | 938 | 91,500 | 938 |
| 2018-03-13 | 930 | 943 | 930 | 939 | 21,200 | 939 |
| 2018-03-12 | 950 | 950 | 936 | 940 | 28,500 | 940 |
| 2018-03-09 | 942 | 945 | 927 | 935 | 30,500 | 935 |
| 2018-03-08 | 923 | 964 | 919 | 935 | 212,100 | 935 |
| 2018-03-07 | 923 | 926 | 905 | 922 | 53,700 | 922 |
| 2018-03-06 | 926 | 928 | 900 | 923 | 87,000 | 923 |
| 2018-03-05 | 877 | 966 | 875 | 922 | 239,300 | 922 |
| 2018-03-02 | 809 | 877 | 804 | 877 | 60,900 | 877 |
| 2018-03-01 | 810 | 824 | 807 | 824 | 25,900 | 824 |
| 2018-02-28 | 800 | 813 | 800 | 803 | 32,100 | 803 |
| 2018-02-27 | 808 | 808 | 796 | 801 | 37,400 | 801 |
| 2018-02-26 | 803 | 814 | 802 | 805 | 26,500 | 805 |
| 2018-02-23 | 805 | 807 | 801 | 803 | 7,300 | 803 |
| 2018-02-22 | 800 | 804 | 796 | 799 | 11,200 | 799 |
| 2018-02-21 | 806 | 809 | 799 | 803 | 26,500 | 803 |
| 2018-02-20 | 805 | 812 | 804 | 805 | 24,500 | 805 |
| 2018-02-19 | 812 | 813 | 805 | 811 | 32,400 | 811 |
| 2018-02-16 | 796 | 814 | 796 | 811 | 36,500 | 811 |
| 2018-02-15 | 809 | 812 | 795 | 811 | 19,900 | 811 |
| 2018-02-14 | 808 | 811 | 782 | 799 | 30,400 | 799 |
| 2018-02-13 | 806 | 820 | 796 | 803 | 60,200 | 803 |
| 2018-02-09 | 779 | 833 | 776 | 815 | 142,400 | 815 |
| 2018-02-08 | 850 | 866 | 846 | 865 | 40,100 | 865 |
| 2018-02-07 | 880 | 880 | 850 | 852 | 37,800 | 852 |
| 2018-02-06 | 840 | 857 | 825 | 851 | 107,300 | 851 |
| 2018-02-05 | 875 | 884 | 872 | 879 | 28,000 | 879 |
| 2018-02-02 | 886 | 886 | 879 | 879 | 7,500 | 879 |
| 2018-02-01 | 878 | 887 | 878 | 886 | 15,100 | 886 |
| 2018-01-31 | 886 | 888 | 874 | 877 | 46,300 | 877 |
| 2018-01-30 | 890 | 894 | 884 | 890 | 33,700 | 890 |
| 2018-01-29 | 887 | 897 | 884 | 894 | 39,100 | 894 |
| 2018-01-26 | 900 | 900 | 881 | 885 | 28,400 | 885 |
| 2018-01-25 | 900 | 900 | 891 | 896 | 23,300 | 896 |
| 2018-01-24 | 911 | 915 | 900 | 902 | 41,400 | 902 |
| 2018-01-23 | 910 | 917 | 910 | 912 | 43,800 | 912 |
| 2018-01-22 | 909 | 910 | 900 | 906 | 44,600 | 906 |
| 2018-01-19 | 896 | 914 | 895 | 909 | 46,200 | 909 |
| 2018-01-18 | 902 | 903 | 894 | 896 | 23,200 | 896 |
| 2018-01-17 | 905 | 907 | 896 | 902 | 35,800 | 902 |
| 2018-01-16 | 902 | 913 | 901 | 904 | 45,800 | 904 |
| 2018-01-15 | 900 | 919 | 894 | 911 | 59,600 | 911 |
| 2018-01-12 | 891 | 900 | 874 | 890 | 86,400 | 890 |
| 2018-01-11 | 914 | 914 | 899 | 901 | 39,100 | 901 |
| 2018-01-10 | 903 | 933 | 903 | 924 | 78,000 | 924 |
| 2018-01-09 | 867 | 905 | 867 | 897 | 50,500 | 897 |
| 2018-01-05 | 869 | 871 | 865 | 866 | 18,500 | 866 |
| 2018-01-04 | 862 | 867 | 856 | 865 | 23,200 | 865 |
分割・併合履歴 ： [2014-03-27]1株→10株 [2006-03-28]1株→3株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2002-01-07]1株→2株
