1401 (株)エムビーエス 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 | 854 | 911 | 854 | 910 | 24,300 | 910 |
| 2018-12-27 | 874 | 890 | 845 | 884 | 31,800 | 884 |
| 2018-12-26 | 777 | 810 | 760 | 799 | 50,300 | 799 |
| 2018-12-25 | 790 | 790 | 728 | 744 | 131,300 | 744 |
| 2018-12-21 | 887 | 899 | 826 | 829 | 115,400 | 829 |
| 2018-12-20 | 952 | 976 | 916 | 917 | 39,600 | 917 |
| 2018-12-19 | 1,003 | 1,010 | 971 | 994 | 26,800 | 994 |
| 2018-12-18 | 1,034 | 1,034 | 1,000 | 1,012 | 17,400 | 1,012 |
| 2018-12-17 | 1,060 | 1,060 | 1,035 | 1,035 | 10,800 | 1,035 |
| 2018-12-14 | 1,078 | 1,079 | 1,037 | 1,042 | 13,000 | 1,042 |
| 2018-12-13 | 1,074 | 1,074 | 1,044 | 1,063 | 7,100 | 1,063 |
| 2018-12-12 | 1,021 | 1,044 | 1,020 | 1,044 | 17,300 | 1,044 |
| 2018-12-11 | 1,073 | 1,082 | 1,005 | 1,011 | 10,100 | 1,011 |
| 2018-12-10 | 1,075 | 1,098 | 1,064 | 1,079 | 7,600 | 1,079 |
| 2018-12-07 | 1,080 | 1,120 | 1,080 | 1,096 | 9,200 | 1,096 |
| 2018-12-06 | 1,105 | 1,125 | 1,075 | 1,080 | 18,900 | 1,080 |
| 2018-12-05 | 1,119 | 1,122 | 1,106 | 1,114 | 9,400 | 1,114 |
| 2018-12-04 | 1,112 | 1,140 | 1,104 | 1,122 | 15,000 | 1,122 |
| 2018-12-03 | 1,128 | 1,139 | 1,110 | 1,126 | 12,100 | 1,126 |
| 2018-11-30 | 1,098 | 1,106 | 1,096 | 1,105 | 5,900 | 1,105 |
| 2018-11-29 | 1,120 | 1,120 | 1,092 | 1,095 | 7,300 | 1,095 |
| 2018-11-28 | 1,130 | 1,130 | 1,090 | 1,090 | 7,700 | 1,090 |
| 2018-11-27 | 1,143 | 1,149 | 1,108 | 1,112 | 18,300 | 1,112 |
| 2018-11-26 | 1,088 | 1,136 | 1,058 | 1,115 | 14,600 | 1,115 |
| 2018-11-22 | 1,027 | 1,057 | 1,020 | 1,057 | 11,500 | 1,057 |
| 2018-11-21 | 1,005 | 1,030 | 1,005 | 1,020 | 22,600 | 1,020 |
| 2018-11-20 | 1,048 | 1,068 | 1,015 | 1,043 | 16,800 | 1,043 |
| 2018-11-19 | 1,079 | 1,079 | 1,050 | 1,075 | 14,400 | 1,075 |
| 2018-11-16 | 1,110 | 1,116 | 1,060 | 1,082 | 21,600 | 1,082 |
| 2018-11-15 | 1,119 | 1,155 | 1,101 | 1,110 | 10,500 | 1,110 |
| 2018-11-14 | 1,148 | 1,148 | 1,120 | 1,121 | 11,000 | 1,121 |
| 2018-11-13 | 1,144 | 1,169 | 1,119 | 1,148 | 12,400 | 1,148 |
| 2018-11-12 | 1,189 | 1,189 | 1,150 | 1,168 | 12,900 | 1,168 |
| 2018-11-09 | 1,187 | 1,194 | 1,167 | 1,175 | 14,800 | 1,175 |
| 2018-11-08 | 1,178 | 1,190 | 1,165 | 1,187 | 15,800 | 1,187 |
| 2018-11-07 | 1,198 | 1,206 | 1,171 | 1,172 | 14,800 | 1,172 |
| 2018-11-06 | 1,198 | 1,213 | 1,178 | 1,185 | 12,100 | 1,185 |
| 2018-11-05 | 1,178 | 1,219 | 1,160 | 1,198 | 10,600 | 1,198 |
| 2018-11-02 | 1,139 | 1,182 | 1,139 | 1,182 | 19,400 | 1,182 |
| 2018-11-01 | 1,160 | 1,185 | 1,138 | 1,150 | 20,500 | 1,150 |
| 2018-10-31 | 1,148 | 1,166 | 1,130 | 1,166 | 22,900 | 1,166 |
| 2018-10-30 | 1,021 | 1,098 | 1,015 | 1,098 | 51,400 | 1,098 |
| 2018-10-29 | 1,171 | 1,171 | 1,061 | 1,076 | 52,500 | 1,076 |
| 2018-10-26 | 1,200 | 1,210 | 1,123 | 1,156 | 29,600 | 1,156 |
| 2018-10-25 | 1,201 | 1,225 | 1,151 | 1,183 | 53,200 | 1,183 |
| 2018-10-24 | 1,264 | 1,295 | 1,215 | 1,246 | 40,400 | 1,246 |
| 2018-10-23 | 1,300 | 1,300 | 1,259 | 1,269 | 26,600 | 1,269 |
| 2018-10-22 | 1,312 | 1,322 | 1,290 | 1,305 | 14,800 | 1,305 |
| 2018-10-19 | 1,325 | 1,340 | 1,322 | 1,327 | 10,200 | 1,327 |
| 2018-10-18 | 1,295 | 1,355 | 1,295 | 1,324 | 32,000 | 1,324 |
| 2018-10-17 | 1,322 | 1,333 | 1,301 | 1,301 | 27,000 | 1,301 |
| 2018-10-16 | 1,255 | 1,289 | 1,255 | 1,284 | 51,900 | 1,284 |
| 2018-10-15 | 1,274 | 1,300 | 1,242 | 1,254 | 160,100 | 1,254 |
| 2018-10-12 | 1,400 | 1,490 | 1,400 | 1,484 | 37,900 | 1,484 |
| 2018-10-11 | 1,430 | 1,455 | 1,400 | 1,409 | 63,400 | 1,409 |
| 2018-10-10 | 1,501 | 1,530 | 1,480 | 1,500 | 24,200 | 1,500 |
| 2018-10-09 | 1,535 | 1,535 | 1,475 | 1,497 | 23,200 | 1,497 |
| 2018-10-05 | 1,555 | 1,575 | 1,512 | 1,537 | 22,700 | 1,537 |
| 2018-10-04 | 1,555 | 1,634 | 1,555 | 1,560 | 32,600 | 1,560 |
| 2018-10-03 | 1,537 | 1,556 | 1,526 | 1,539 | 16,400 | 1,539 |
| 2018-10-02 | 1,561 | 1,561 | 1,500 | 1,544 | 39,200 | 1,544 |
| 2018-10-01 | 1,580 | 1,587 | 1,555 | 1,559 | 13,900 | 1,559 |
| 2018-09-28 | 1,598 | 1,599 | 1,566 | 1,580 | 20,100 | 1,580 |
| 2018-09-27 | 1,590 | 1,605 | 1,551 | 1,558 | 33,200 | 1,558 |
| 2018-09-26 | 1,550 | 1,569 | 1,530 | 1,550 | 41,500 | 1,550 |
| 2018-09-25 | 1,608 | 1,610 | 1,562 | 1,564 | 36,700 | 1,564 |
| 2018-09-21 | 1,618 | 1,630 | 1,610 | 1,610 | 29,500 | 1,610 |
| 2018-09-20 | 1,640 | 1,640 | 1,611 | 1,613 | 14,200 | 1,613 |
| 2018-09-19 | 1,642 | 1,645 | 1,621 | 1,626 | 24,600 | 1,626 |
| 2018-09-18 | 1,667 | 1,673 | 1,636 | 1,647 | 42,400 | 1,647 |
| 2018-09-14 | 1,700 | 1,715 | 1,661 | 1,674 | 45,500 | 1,674 |
| 2018-09-13 | 1,696 | 1,720 | 1,662 | 1,700 | 43,300 | 1,700 |
| 2018-09-12 | 1,678 | 1,693 | 1,661 | 1,688 | 24,700 | 1,688 |
| 2018-09-11 | 1,644 | 1,675 | 1,644 | 1,669 | 25,500 | 1,669 |
| 2018-09-10 | 1,660 | 1,662 | 1,643 | 1,644 | 14,100 | 1,644 |
| 2018-09-07 | 1,628 | 1,665 | 1,600 | 1,662 | 35,600 | 1,662 |
| 2018-09-06 | 1,670 | 1,709 | 1,620 | 1,628 | 73,800 | 1,628 |
| 2018-09-05 | 1,610 | 1,646 | 1,595 | 1,602 | 28,100 | 1,602 |
| 2018-09-04 | 1,698 | 1,698 | 1,611 | 1,622 | 60,500 | 1,622 |
| 2018-09-03 | 1,597 | 1,780 | 1,561 | 1,658 | 156,100 | 1,658 |
| 2018-08-31 | 1,615 | 1,615 | 1,586 | 1,596 | 20,100 | 1,596 |
| 2018-08-30 | 1,615 | 1,628 | 1,567 | 1,612 | 68,100 | 1,612 |
| 2018-08-29 | 1,701 | 1,701 | 1,614 | 1,633 | 74,500 | 1,633 |
| 2018-08-28 | 1,729 | 1,780 | 1,676 | 1,709 | 125,200 | 1,709 |
| 2018-08-27 | 1,661 | 1,718 | 1,632 | 1,718 | 91,100 | 1,718 |
| 2018-08-24 | 1,631 | 1,648 | 1,583 | 1,625 | 49,400 | 1,625 |
| 2018-08-23 | 1,635 | 1,673 | 1,579 | 1,610 | 73,900 | 1,610 |
| 2018-08-22 | 1,559 | 1,639 | 1,539 | 1,619 | 61,800 | 1,619 |
| 2018-08-21 | 1,636 | 1,643 | 1,515 | 1,532 | 106,400 | 1,532 |
| 2018-08-20 | 1,451 | 1,621 | 1,450 | 1,580 | 107,700 | 1,580 |
| 2018-08-17 | 1,451 | 1,477 | 1,449 | 1,451 | 19,200 | 1,451 |
| 2018-08-16 | 1,498 | 1,507 | 1,437 | 1,454 | 51,300 | 1,454 |
| 2018-08-15 | 1,500 | 1,575 | 1,500 | 1,518 | 75,100 | 1,518 |
| 2018-08-14 | 1,441 | 1,482 | 1,436 | 1,479 | 23,100 | 1,479 |
| 2018-08-13 | 1,462 | 1,469 | 1,423 | 1,456 | 20,400 | 1,456 |
| 2018-08-10 | 1,451 | 1,469 | 1,424 | 1,433 | 16,700 | 1,433 |
| 2018-08-09 | 1,469 | 1,469 | 1,431 | 1,448 | 12,500 | 1,448 |
| 2018-08-08 | 1,410 | 1,470 | 1,410 | 1,453 | 33,500 | 1,453 |
| 2018-08-07 | 1,404 | 1,430 | 1,395 | 1,410 | 46,300 | 1,410 |
| 2018-08-06 | 1,432 | 1,440 | 1,407 | 1,422 | 29,500 | 1,422 |
| 2018-08-03 | 1,470 | 1,478 | 1,440 | 1,440 | 24,000 | 1,440 |
| 2018-08-02 | 1,461 | 1,481 | 1,431 | 1,460 | 42,600 | 1,460 |
| 2018-08-01 | 1,500 | 1,515 | 1,461 | 1,471 | 39,400 | 1,471 |
| 2018-07-31 | 1,521 | 1,560 | 1,500 | 1,505 | 43,100 | 1,505 |
| 2018-07-30 | 1,515 | 1,543 | 1,491 | 1,520 | 38,200 | 1,520 |
| 2018-07-27 | 1,546 | 1,546 | 1,500 | 1,521 | 43,200 | 1,521 |
| 2018-07-26 | 1,564 | 1,571 | 1,531 | 1,545 | 36,400 | 1,545 |
| 2018-07-25 | 1,575 | 1,614 | 1,540 | 1,552 | 85,300 | 1,552 |
| 2018-07-24 | 1,476 | 1,592 | 1,466 | 1,536 | 103,900 | 1,536 |
| 2018-07-23 | 1,454 | 1,477 | 1,448 | 1,448 | 38,400 | 1,448 |
| 2018-07-20 | 1,485 | 1,516 | 1,460 | 1,483 | 69,500 | 1,483 |
| 2018-07-19 | 1,540 | 1,590 | 1,518 | 1,518 | 79,500 | 1,518 |
| 2018-07-18 | 1,483 | 1,597 | 1,469 | 1,580 | 117,500 | 1,580 |
| 2018-07-17 | 1,720 | 1,727 | 1,533 | 1,563 | 172,400 | 1,563 |
| 2018-07-13 | 1,802 | 1,808 | 1,706 | 1,720 | 142,700 | 1,720 |
| 2018-07-12 | 1,799 | 1,850 | 1,786 | 1,814 | 63,300 | 1,814 |
| 2018-07-11 | 1,790 | 1,879 | 1,783 | 1,800 | 93,900 | 1,800 |
| 2018-07-10 | 1,976 | 2,029 | 1,802 | 1,840 | 255,000 | 1,840 |
| 2018-07-09 | 1,900 | 2,046 | 1,890 | 1,941 | 339,400 | 1,941 |
| 2018-07-06 | 1,818 | 1,850 | 1,781 | 1,805 | 74,700 | 1,805 |
| 2018-07-05 | 1,821 | 1,877 | 1,781 | 1,830 | 83,700 | 1,830 |
| 2018-07-04 | 1,810 | 1,841 | 1,780 | 1,792 | 66,400 | 1,792 |
| 2018-07-03 | 1,810 | 1,895 | 1,761 | 1,830 | 113,300 | 1,830 |
| 2018-07-02 | 1,974 | 1,979 | 1,750 | 1,820 | 270,600 | 1,820 |
| 2018-06-29 | 1,849 | 1,990 | 1,840 | 1,990 | 217,000 | 1,990 |
| 2018-06-28 | 1,802 | 1,858 | 1,705 | 1,837 | 145,100 | 1,837 |
| 2018-06-27 | 1,884 | 1,909 | 1,800 | 1,835 | 143,400 | 1,835 |
| 2018-06-26 | 1,877 | 1,950 | 1,752 | 1,871 | 345,900 | 1,871 |
| 2018-06-25 | 1,670 | 1,859 | 1,655 | 1,849 | 364,100 | 1,849 |
| 2018-06-22 | 1,529 | 1,739 | 1,515 | 1,684 | 403,900 | 1,684 |
| 2018-06-21 | 1,466 | 1,560 | 1,458 | 1,542 | 122,500 | 1,542 |
| 2018-06-20 | 1,425 | 1,485 | 1,401 | 1,478 | 87,500 | 1,478 |
| 2018-06-19 | 1,523 | 1,544 | 1,407 | 1,463 | 279,000 | 1,463 |
| 2018-06-18 | 1,305 | 1,590 | 1,305 | 1,550 | 1,126,300 | 1,550 |
| 2018-06-15 | 1,294 | 1,310 | 1,279 | 1,307 | 53,300 | 1,307 |
| 2018-06-14 | 1,269 | 1,330 | 1,257 | 1,294 | 117,200 | 1,294 |
| 2018-06-13 | 1,308 | 1,308 | 1,270 | 1,275 | 52,500 | 1,275 |
| 2018-06-12 | 1,322 | 1,330 | 1,269 | 1,285 | 88,700 | 1,285 |
| 2018-06-11 | 1,299 | 1,299 | 1,241 | 1,295 | 221,800 | 1,295 |
| 2018-06-08 | 1,341 | 1,367 | 1,277 | 1,342 | 557,000 | 1,342 |
| 2018-06-07 | 1,210 | 1,347 | 1,210 | 1,347 | 1,402,800 | 1,347 |
| 2018-06-06 | 979 | 1,049 | 975 | 1,047 | 209,400 | 1,047 |
| 2018-06-05 | 960 | 976 | 953 | 959 | 31,500 | 959 |
| 2018-06-04 | 929 | 970 | 929 | 956 | 48,300 | 956 |
| 2018-06-01 | 906 | 917 | 898 | 917 | 27,300 | 917 |
| 2018-05-31 | 895 | 907 | 895 | 899 | 22,500 | 899 |
| 2018-05-30 | 897 | 910 | 890 | 905 | 9,600 | 905 |
| 2018-05-29 | 906 | 912 | 890 | 905 | 11,000 | 905 |
| 2018-05-28 | 912 | 912 | 900 | 907 | 10,900 | 907 |
| 2018-05-25 | 895 | 914 | 895 | 905 | 10,000 | 905 |
| 2018-05-24 | 917 | 917 | 900 | 904 | 8,000 | 904 |
| 2018-05-23 | 916 | 917 | 907 | 917 | 9,800 | 917 |
| 2018-05-22 | 910 | 912 | 901 | 907 | 8,300 | 907 |
| 2018-05-21 | 910 | 925 | 910 | 910 | 11,100 | 910 |
| 2018-05-18 | 890 | 911 | 890 | 909 | 22,900 | 909 |
| 2018-05-17 | 876 | 893 | 873 | 882 | 27,200 | 882 |
| 2018-05-16 | 873 | 878 | 865 | 870 | 7,400 | 870 |
| 2018-05-15 | 888 | 888 | 867 | 873 | 5,700 | 873 |
| 2018-05-14 | 880 | 883 | 873 | 876 | 13,500 | 876 |
| 2018-05-11 | 885 | 903 | 876 | 876 | 14,300 | 876 |
| 2018-05-10 | 912 | 917 | 889 | 889 | 18,300 | 889 |
| 2018-05-09 | 893 | 913 | 893 | 906 | 36,900 | 906 |
| 2018-05-08 | 874 | 893 | 870 | 893 | 20,700 | 893 |
| 2018-05-07 | 882 | 883 | 873 | 876 | 8,000 | 876 |
| 2018-05-02 | 866 | 881 | 866 | 876 | 17,000 | 876 |
| 2018-05-01 | 880 | 880 | 866 | 867 | 11,600 | 867 |
| 2018-04-27 | 875 | 879 | 862 | 872 | 16,200 | 872 |
| 2018-04-26 | 873 | 884 | 873 | 876 | 8,100 | 876 |
| 2018-04-25 | 880 | 880 | 870 | 873 | 4,400 | 873 |
| 2018-04-24 | 870 | 874 | 865 | 874 | 10,000 | 874 |
| 2018-04-23 | 885 | 887 | 870 | 870 | 7,100 | 870 |
| 2018-04-20 | 870 | 890 | 870 | 879 | 15,800 | 879 |
| 2018-04-19 | 861 | 863 | 850 | 863 | 5,500 | 863 |
| 2018-04-18 | 848 | 864 | 848 | 859 | 7,700 | 859 |
| 2018-04-17 | 850 | 854 | 838 | 848 | 25,200 | 848 |
| 2018-04-16 | 868 | 868 | 841 | 849 | 19,800 | 849 |
| 2018-04-13 | 878 | 878 | 854 | 864 | 11,600 | 864 |
| 2018-04-12 | 893 | 893 | 862 | 877 | 7,500 | 877 |
| 2018-04-11 | 850 | 911 | 847 | 893 | 54,300 | 893 |
| 2018-04-10 | 928 | 928 | 870 | 890 | 54,300 | 890 |
| 2018-04-09 | 950 | 950 | 920 | 934 | 25,800 | 934 |
| 2018-04-06 | 930 | 969 | 930 | 960 | 63,300 | 960 |
| 2018-04-05 | 930 | 941 | 915 | 934 | 25,000 | 934 |
| 2018-04-04 | 938 | 950 | 905 | 930 | 51,300 | 930 |
| 2018-04-03 | 865 | 936 | 865 | 927 | 76,400 | 927 |
| 2018-03-30 | 843 | 844 | 837 | 840 | 7,900 | 840 |
| 2018-03-29 | 842 | 848 | 819 | 841 | 10,100 | 841 |
| 2018-03-28 | 833 | 843 | 819 | 820 | 19,600 | 820 |
| 2018-03-27 | 812 | 839 | 812 | 822 | 7,100 | 822 |
| 2018-03-26 | 797 | 815 | 793 | 803 | 14,700 | 803 |
| 2018-03-23 | 811 | 825 | 795 | 815 | 34,100 | 815 |
| 2018-03-22 | 840 | 845 | 831 | 840 | 11,400 | 840 |
| 2018-03-20 | 848 | 848 | 820 | 840 | 17,800 | 840 |
| 2018-03-19 | 852 | 856 | 836 | 842 | 22,000 | 842 |
| 2018-03-16 | 829 | 860 | 829 | 852 | 23,100 | 852 |
| 2018-03-15 | 818 | 826 | 811 | 816 | 11,600 | 816 |
| 2018-03-14 | 817 | 819 | 805 | 811 | 14,900 | 811 |
| 2018-03-13 | 830 | 830 | 813 | 817 | 10,800 | 817 |
| 2018-03-12 | 825 | 836 | 814 | 825 | 22,700 | 825 |
| 2018-03-09 | 859 | 859 | 827 | 839 | 15,000 | 839 |
| 2018-03-08 | 827 | 838 | 822 | 829 | 4,800 | 829 |
| 2018-03-07 | 837 | 841 | 818 | 835 | 11,200 | 835 |
| 2018-03-06 | 850 | 850 | 830 | 837 | 12,700 | 837 |
| 2018-03-05 | 857 | 857 | 811 | 823 | 28,300 | 823 |
| 2018-03-02 | 848 | 860 | 842 | 856 | 19,300 | 856 |
| 2018-03-01 | 860 | 878 | 842 | 878 | 31,500 | 878 |
| 2018-02-28 | 838 | 849 | 837 | 848 | 3,600 | 848 |
| 2018-02-27 | 840 | 855 | 830 | 838 | 15,500 | 838 |
| 2018-02-26 | 847 | 858 | 827 | 839 | 29,200 | 839 |
| 2018-02-23 | 842 | 850 | 840 | 847 | 6,700 | 847 |
| 2018-02-22 | 863 | 863 | 835 | 839 | 22,600 | 839 |
| 2018-02-21 | 870 | 875 | 863 | 865 | 11,400 | 865 |
| 2018-02-20 | 870 | 876 | 863 | 870 | 11,000 | 870 |
| 2018-02-19 | 850 | 878 | 847 | 878 | 25,300 | 878 |
| 2018-02-16 | 850 | 870 | 840 | 847 | 13,300 | 847 |
| 2018-02-15 | 832 | 852 | 830 | 846 | 16,400 | 846 |
| 2018-02-14 | 841 | 841 | 796 | 820 | 23,400 | 820 |
| 2018-02-13 | 860 | 860 | 844 | 850 | 12,700 | 850 |
| 2018-02-09 | 821 | 850 | 808 | 844 | 45,300 | 844 |
| 2018-02-08 | 858 | 870 | 842 | 851 | 57,300 | 851 |
| 2018-02-07 | 898 | 900 | 848 | 848 | 59,800 | 848 |
| 2018-02-06 | 839 | 866 | 811 | 853 | 183,600 | 853 |
| 2018-02-05 | 910 | 914 | 899 | 914 | 55,600 | 914 |
| 2018-02-02 | 936 | 941 | 920 | 933 | 35,400 | 933 |
| 2018-02-01 | 933 | 943 | 930 | 935 | 28,700 | 935 |
| 2018-01-31 | 909 | 943 | 900 | 943 | 42,200 | 943 |
| 2018-01-30 | 962 | 962 | 900 | 909 | 134,000 | 909 |
| 2018-01-29 | 977 | 980 | 907 | 950 | 199,500 | 950 |
| 2018-01-26 | 835 | 865 | 826 | 857 | 149,200 | 857 |
| 2018-01-25 | 820 | 856 | 814 | 830 | 74,200 | 830 |
| 2018-01-24 | 815 | 825 | 797 | 810 | 37,100 | 810 |
| 2018-01-23 | 796 | 815 | 795 | 815 | 33,200 | 815 |
| 2018-01-22 | 796 | 804 | 791 | 793 | 23,800 | 793 |
| 2018-01-19 | 785 | 795 | 776 | 795 | 15,700 | 795 |
| 2018-01-18 | 794 | 815 | 790 | 793 | 46,900 | 793 |
| 2018-01-17 | 782 | 793 | 768 | 786 | 56,400 | 786 |
| 2018-01-16 | 789 | 794 | 776 | 783 | 51,100 | 783 |
| 2018-01-15 | 790 | 801 | 783 | 799 | 42,000 | 799 |
| 2018-01-12 | 800 | 800 | 774 | 794 | 46,800 | 794 |
| 2018-01-11 | 785 | 809 | 785 | 801 | 120,000 | 801 |
| 2018-01-10 | 782 | 812 | 755 | 800 | 338,900 | 800 |
| 2018-01-09 | 843 | 860 | 834 | 857 | 109,000 | 857 |
| 2018-01-05 | 824 | 865 | 823 | 857 | 141,600 | 857 |
| 2018-01-04 | 815 | 833 | 814 | 814 | 85,400 | 814 |
分割・併合履歴 ： [2017-03-29]1株→10株 [2011-05-27]1株→100株
