1948 (株)弘電社 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 | 3,500 | 3,645 | 3,500 | 3,645 | 1,600 | 729 |
| 2018-12-27 | 3,640 | 3,640 | 3,640 | 3,640 | 200 | 728 |
| 2018-12-26 | 3,760 | 3,760 | 3,410 | 3,470 | 600 | 694 |
| 2018-12-25 | 3,500 | 3,500 | 3,340 | 3,340 | 3,300 | 668 |
| 2018-12-21 | 3,655 | 3,665 | 3,600 | 3,600 | 900 | 720 |
| 2018-12-20 | 3,755 | 3,785 | 3,655 | 3,655 | 2,700 | 731 |
| 2018-12-19 | 3,795 | 3,865 | 3,785 | 3,785 | 1,000 | 757 |
| 2018-12-18 | 3,860 | 3,860 | 3,820 | 3,820 | 300 | 764 |
| 2018-12-17 | 3,910 | 3,910 | 3,900 | 3,900 | 800 | 780 |
| 2018-12-14 | 3,900 | 3,910 | 3,900 | 3,910 | 900 | 782 |
| 2018-12-13 | 3,860 | 3,860 | 3,860 | 3,860 | 100 | 772 |
| 2018-12-12 | - | - | - | 3,900 | - | 780 |
| 2018-12-11 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 780 |
| 2018-12-10 | 3,950 | 3,950 | 3,900 | 3,900 | 700 | 780 |
| 2018-12-07 | 3,910 | 3,910 | 3,910 | 3,910 | 200 | 782 |
| 2018-12-06 | 3,930 | 3,930 | 3,910 | 3,910 | 300 | 782 |
| 2018-12-05 | 3,945 | 3,950 | 3,945 | 3,950 | 300 | 790 |
| 2018-12-04 | 3,955 | 3,955 | 3,950 | 3,950 | 200 | 790 |
| 2018-12-03 | 3,935 | 3,990 | 3,935 | 3,955 | 800 | 791 |
| 2018-11-30 | 3,935 | 3,935 | 3,935 | 3,935 | 200 | 787 |
| 2018-11-29 | 3,885 | 3,950 | 3,885 | 3,935 | 1,500 | 787 |
| 2018-11-28 | 3,855 | 3,855 | 3,855 | 3,855 | 200 | 771 |
| 2018-11-27 | 3,880 | 3,925 | 3,855 | 3,855 | 500 | 771 |
| 2018-11-26 | 3,920 | 3,920 | 3,860 | 3,880 | 700 | 776 |
| 2018-11-22 | 3,830 | 3,850 | 3,815 | 3,850 | 800 | 770 |
| 2018-11-21 | 3,815 | 3,850 | 3,815 | 3,850 | 300 | 770 |
| 2018-11-20 | 3,835 | 3,835 | 3,815 | 3,815 | 200 | 763 |
| 2018-11-19 | 3,805 | 3,835 | 3,805 | 3,835 | 600 | 767 |
| 2018-11-16 | 3,805 | 3,815 | 3,765 | 3,805 | 4,100 | 761 |
| 2018-11-15 | 3,875 | 3,880 | 3,845 | 3,845 | 1,900 | 769 |
| 2018-11-14 | 3,920 | 3,935 | 3,885 | 3,935 | 2,500 | 787 |
| 2018-11-13 | 3,915 | 3,940 | 3,895 | 3,940 | 300 | 788 |
| 2018-11-12 | 3,950 | 3,955 | 3,950 | 3,955 | 300 | 791 |
| 2018-11-09 | 3,960 | 3,960 | 3,955 | 3,955 | 500 | 791 |
| 2018-11-08 | 3,960 | 3,975 | 3,955 | 3,955 | 700 | 791 |
| 2018-11-07 | 3,930 | 3,960 | 3,930 | 3,960 | 1,100 | 792 |
| 2018-11-06 | 4,000 | 4,000 | 3,995 | 4,000 | 600 | 800 |
| 2018-11-05 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 800 |
| 2018-11-02 | 3,980 | 4,005 | 3,980 | 4,000 | 3,700 | 800 |
| 2018-11-01 | 4,020 | 4,020 | 3,980 | 3,980 | 1,100 | 796 |
| 2018-10-31 | 3,980 | 4,060 | 3,980 | 4,045 | 2,500 | 809 |
| 2018-10-30 | 4,065 | 4,065 | 3,850 | 3,990 | 6,100 | 798 |
| 2018-10-29 | 3,715 | 3,715 | 3,690 | 3,690 | 300 | 738 |
| 2018-10-26 | 3,725 | 3,725 | 3,700 | 3,700 | 1,200 | 740 |
| 2018-10-25 | 3,785 | 3,785 | 3,685 | 3,685 | 900 | 737 |
| 2018-10-24 | - | - | - | 3,785 | - | 757 |
| 2018-10-23 | - | - | - | 3,785 | - | 757 |
| 2018-10-22 | - | - | - | 3,785 | - | 757 |
| 2018-10-19 | 3,815 | 3,815 | 3,785 | 3,785 | 200 | 757 |
| 2018-10-18 | 3,810 | 3,815 | 3,790 | 3,815 | 1,100 | 763 |
| 2018-10-17 | 3,845 | 3,855 | 3,845 | 3,855 | 400 | 771 |
| 2018-10-16 | 3,815 | 3,855 | 3,815 | 3,855 | 500 | 771 |
| 2018-10-15 | 3,885 | 3,885 | 3,815 | 3,815 | 200 | 763 |
| 2018-10-12 | 3,815 | 3,885 | 3,815 | 3,815 | 600 | 763 |
| 2018-10-11 | 3,840 | 3,840 | 3,815 | 3,815 | 500 | 763 |
| 2018-10-10 | 3,875 | 3,875 | 3,855 | 3,855 | 400 | 771 |
| 2018-10-09 | 3,875 | 3,875 | 3,875 | 3,875 | 300 | 775 |
| 2018-10-05 | 3,920 | 3,920 | 3,895 | 3,895 | 200 | 779 |
| 2018-10-04 | 3,885 | 3,935 | 3,885 | 3,935 | 200 | 787 |
| 2018-10-03 | 3,950 | 3,950 | 3,935 | 3,935 | 200 | 787 |
| 2018-10-02 | 3,885 | 3,935 | 3,880 | 3,935 | 500 | 787 |
| 2018-10-01 | 3,915 | 3,915 | 3,900 | 3,900 | 600 | 780 |
| 2018-09-28 | - | - | - | 3,940 | - | 788 |
| 2018-09-27 | - | - | - | 3,940 | - | 788 |
| 2018-09-26 | 3,860 | 3,940 | 3,860 | 3,940 | 300 | 788 |
| 2018-09-25 | 3,990 | 3,990 | 3,930 | 3,930 | 700 | 786 |
| 2018-09-21 | 3,935 | 3,950 | 3,935 | 3,950 | 500 | 790 |
| 2018-09-20 | 3,915 | 3,935 | 3,915 | 3,935 | 1,100 | 787 |
| 2018-09-19 | 3,900 | 3,900 | 3,900 | 3,900 | 300 | 780 |
| 2018-09-18 | 3,910 | 3,910 | 3,895 | 3,895 | 1,000 | 779 |
| 2018-09-14 | 3,895 | 3,910 | 3,895 | 3,910 | 400 | 782 |
| 2018-09-13 | 3,905 | 3,915 | 3,905 | 3,915 | 300 | 783 |
| 2018-09-12 | 3,950 | 3,950 | 3,905 | 3,905 | 500 | 781 |
| 2018-09-11 | 3,920 | 3,920 | 3,905 | 3,905 | 900 | 781 |
| 2018-09-10 | - | - | - | 3,905 | - | 781 |
| 2018-09-07 | - | - | - | 3,905 | - | 781 |
| 2018-09-06 | 3,920 | 3,920 | 3,905 | 3,905 | 200 | 781 |
| 2018-09-05 | 3,990 | 3,990 | 3,990 | 3,990 | 500 | 798 |
| 2018-09-04 | 3,930 | 3,930 | 3,930 | 3,930 | 200 | 786 |
| 2018-09-03 | 3,900 | 3,905 | 3,895 | 3,905 | 300 | 781 |
| 2018-08-31 | 3,905 | 3,905 | 3,905 | 3,905 | 600 | 781 |
| 2018-08-30 | - | - | - | 3,910 | - | 782 |
| 2018-08-29 | 3,910 | 3,910 | 3,910 | 3,910 | 400 | 782 |
| 2018-08-28 | - | - | - | 3,960 | - | 792 |
| 2018-08-27 | 3,950 | 3,960 | 3,905 | 3,960 | 700 | 792 |
| 2018-08-24 | 3,915 | 3,920 | 3,915 | 3,920 | 200 | 784 |
| 2018-08-23 | - | - | - | 3,905 | - | 781 |
| 2018-08-22 | 3,905 | 3,905 | 3,905 | 3,905 | 200 | 781 |
| 2018-08-21 | 3,905 | 3,905 | 3,905 | 3,905 | 300 | 781 |
| 2018-08-20 | - | - | - | 3,925 | - | 785 |
| 2018-08-17 | 3,925 | 3,925 | 3,925 | 3,925 | 800 | 785 |
| 2018-08-16 | 3,930 | 3,930 | 3,930 | 3,930 | 100 | 786 |
| 2018-08-15 | 3,965 | 3,965 | 3,965 | 3,965 | 100 | 793 |
| 2018-08-14 | 3,965 | 3,965 | 3,965 | 3,965 | 200 | 793 |
| 2018-08-13 | 3,970 | 3,970 | 3,965 | 3,965 | 200 | 793 |
| 2018-08-10 | 3,995 | 3,995 | 3,995 | 3,995 | 100 | 799 |
| 2018-08-09 | 3,930 | 3,930 | 3,930 | 3,930 | 100 | 786 |
| 2018-08-08 | 3,925 | 3,925 | 3,925 | 3,925 | 100 | 785 |
| 2018-08-07 | 3,950 | 3,985 | 3,920 | 3,980 | 800 | 796 |
| 2018-08-06 | 3,980 | 3,980 | 3,940 | 3,940 | 1,500 | 788 |
| 2018-08-03 | 3,970 | 3,980 | 3,970 | 3,980 | 700 | 796 |
| 2018-08-02 | 3,970 | 3,970 | 3,960 | 3,970 | 2,600 | 794 |
| 2018-08-01 | 3,990 | 3,990 | 3,955 | 3,970 | 2,100 | 794 |
| 2018-07-31 | 3,980 | 3,990 | 3,945 | 3,990 | 2,600 | 798 |
| 2018-07-30 | 4,020 | 4,025 | 4,015 | 4,020 | 5,400 | 804 |
| 2018-07-27 | 4,020 | 4,020 | 4,020 | 4,020 | 3,200 | 804 |
| 2018-07-26 | 4,000 | 4,020 | 4,000 | 4,020 | 5,600 | 804 |
| 2018-07-25 | 4,000 | 4,060 | 4,000 | 4,010 | 4,700 | 802 |
| 2018-07-24 | 4,035 | 4,035 | 4,010 | 4,010 | 900 | 802 |
| 2018-07-23 | 3,965 | 4,010 | 3,965 | 4,010 | 3,800 | 802 |
| 2018-07-20 | 3,960 | 3,960 | 3,960 | 3,960 | 100 | 792 |
| 2018-07-19 | 3,980 | 3,980 | 3,925 | 3,925 | 800 | 785 |
| 2018-07-18 | 3,970 | 3,980 | 3,970 | 3,980 | 400 | 796 |
| 2018-07-17 | 3,990 | 3,990 | 3,950 | 3,970 | 900 | 794 |
| 2018-07-13 | 3,995 | 3,995 | 3,990 | 3,990 | 200 | 798 |
| 2018-07-12 | 3,995 | 3,995 | 3,995 | 3,995 | 200 | 799 |
| 2018-07-11 | 3,995 | 3,995 | 3,995 | 3,995 | 200 | 799 |
| 2018-07-10 | 3,950 | 3,995 | 3,895 | 3,995 | 500 | 799 |
| 2018-07-09 | - | - | - | 3,890 | - | 778 |
| 2018-07-06 | 3,890 | 3,900 | 3,850 | 3,890 | 2,500 | 778 |
| 2018-07-05 | - | - | - | 3,890 | - | 778 |
| 2018-07-04 | 3,935 | 3,935 | 3,890 | 3,890 | 800 | 778 |
| 2018-07-03 | 3,935 | 3,935 | 3,935 | 3,935 | 200 | 787 |
| 2018-07-02 | 3,990 | 3,990 | 3,930 | 3,935 | 700 | 787 |
| 2018-06-29 | 3,990 | 3,990 | 3,980 | 3,990 | 400 | 798 |
| 2018-06-28 | 4,000 | 4,000 | 3,990 | 3,990 | 200 | 798 |
| 2018-06-27 | 4,000 | 4,020 | 3,930 | 4,010 | 800 | 802 |
| 2018-06-26 | 4,025 | 4,025 | 4,000 | 4,000 | 500 | 800 |
| 2018-06-25 | 4,025 | 4,025 | 4,025 | 4,025 | 200 | 805 |
| 2018-06-22 | 4,015 | 4,025 | 4,010 | 4,025 | 500 | 805 |
| 2018-06-21 | 4,010 | 4,055 | 4,010 | 4,020 | 400 | 804 |
| 2018-06-20 | 4,005 | 4,010 | 4,005 | 4,010 | 200 | 802 |
| 2018-06-19 | 4,070 | 4,070 | 4,020 | 4,020 | 1,200 | 804 |
| 2018-06-18 | 4,150 | 4,150 | 4,070 | 4,070 | 500 | 814 |
| 2018-06-15 | 4,115 | 4,115 | 4,115 | 4,115 | 500 | 823 |
| 2018-06-14 | 4,150 | 4,190 | 4,115 | 4,115 | 500 | 823 |
| 2018-06-13 | 4,050 | 4,150 | 4,050 | 4,150 | 2,100 | 830 |
| 2018-06-12 | 4,045 | 4,095 | 4,045 | 4,095 | 300 | 819 |
| 2018-06-11 | 4,095 | 4,095 | 4,045 | 4,045 | 700 | 809 |
| 2018-06-08 | 4,030 | 4,040 | 4,030 | 4,040 | 400 | 808 |
| 2018-06-07 | 4,015 | 4,055 | 4,015 | 4,055 | 1,200 | 811 |
| 2018-06-06 | 4,045 | 4,045 | 4,010 | 4,010 | 800 | 802 |
| 2018-06-05 | 4,020 | 4,040 | 4,020 | 4,030 | 500 | 806 |
| 2018-06-04 | 4,025 | 4,035 | 4,020 | 4,020 | 400 | 804 |
| 2018-06-01 | 4,040 | 4,075 | 4,025 | 4,025 | 300 | 805 |
| 2018-05-31 | 4,000 | 4,000 | 4,000 | 4,000 | 800 | 800 |
| 2018-05-30 | 4,020 | 4,030 | 4,015 | 4,015 | 1,000 | 803 |
| 2018-05-29 | 4,080 | 4,080 | 4,060 | 4,060 | 200 | 812 |
| 2018-05-28 | 4,120 | 4,120 | 4,080 | 4,080 | 600 | 816 |
| 2018-05-25 | 4,120 | 4,120 | 4,080 | 4,080 | 1,300 | 816 |
| 2018-05-24 | 4,100 | 4,100 | 4,075 | 4,075 | 400 | 815 |
| 2018-05-23 | 4,090 | 4,100 | 4,090 | 4,100 | 900 | 820 |
| 2018-05-22 | 4,100 | 4,100 | 4,100 | 4,100 | 400 | 820 |
| 2018-05-21 | 4,100 | 4,100 | 4,100 | 4,100 | 500 | 820 |
| 2018-05-18 | 4,105 | 4,180 | 4,100 | 4,100 | 1,300 | 820 |
| 2018-05-17 | 4,100 | 4,180 | 4,055 | 4,120 | 4,200 | 824 |
| 2018-05-16 | 4,085 | 4,085 | 4,040 | 4,070 | 2,100 | 814 |
| 2018-05-15 | 4,070 | 4,115 | 4,035 | 4,115 | 2,600 | 823 |
| 2018-05-14 | 4,055 | 4,125 | 4,020 | 4,070 | 3,400 | 814 |
| 2018-05-11 | 4,035 | 4,060 | 4,015 | 4,050 | 1,300 | 810 |
| 2018-05-10 | 4,015 | 4,140 | 4,005 | 4,105 | 5,600 | 821 |
| 2018-05-09 | 4,000 | 4,015 | 4,000 | 4,015 | 1,400 | 803 |
| 2018-05-08 | 4,000 | 4,000 | 4,000 | 4,000 | 1,200 | 800 |
| 2018-05-07 | 4,000 | 4,050 | 3,995 | 3,995 | 5,900 | 799 |
| 2018-05-02 | 3,900 | 4,075 | 3,900 | 3,980 | 6,100 | 796 |
| 2018-05-01 | 3,790 | 3,900 | 3,790 | 3,880 | 6,900 | 776 |
| 2018-04-27 | 3,720 | 3,780 | 3,720 | 3,725 | 1,600 | 745 |
| 2018-04-26 | 3,725 | 3,760 | 3,700 | 3,760 | 1,400 | 752 |
| 2018-04-25 | 3,675 | 3,720 | 3,675 | 3,720 | 2,800 | 744 |
| 2018-04-24 | 3,700 | 3,705 | 3,700 | 3,705 | 300 | 741 |
| 2018-04-23 | 3,700 | 3,705 | 3,700 | 3,700 | 1,000 | 740 |
| 2018-04-20 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 740 |
| 2018-04-19 | 3,700 | 3,705 | 3,700 | 3,700 | 1,100 | 740 |
| 2018-04-18 | 3,700 | 3,720 | 3,700 | 3,700 | 700 | 740 |
| 2018-04-17 | 3,705 | 3,705 | 3,675 | 3,695 | 700 | 739 |
| 2018-04-16 | 3,720 | 3,740 | 3,700 | 3,735 | 1,300 | 747 |
| 2018-04-13 | 3,720 | 3,735 | 3,700 | 3,720 | 1,300 | 744 |
| 2018-04-12 | 3,720 | 3,720 | 3,705 | 3,720 | 900 | 744 |
| 2018-04-11 | 3,740 | 3,740 | 3,720 | 3,720 | 600 | 744 |
| 2018-04-10 | 3,700 | 3,740 | 3,700 | 3,740 | 400 | 748 |
| 2018-04-09 | 3,720 | 3,740 | 3,720 | 3,740 | 600 | 748 |
| 2018-04-06 | 3,730 | 3,730 | 3,695 | 3,695 | 500 | 739 |
| 2018-04-04 | 3,725 | 3,735 | 3,720 | 3,725 | 600 | 745 |
| 2018-04-03 | 3,705 | 3,725 | 3,685 | 3,725 | 600 | 745 |
| 2018-03-30 | 3,750 | 3,765 | 3,715 | 3,730 | 1,000 | 746 |
| 2018-03-29 | 3,755 | 3,755 | 3,705 | 3,745 | 1,100 | 749 |
| 2018-03-28 | 3,770 | 3,770 | 3,630 | 3,770 | 4,200 | 754 |
| 2018-03-27 | 3,870 | 3,895 | 3,855 | 3,890 | 2,400 | 778 |
| 2018-03-26 | 3,900 | 3,900 | 3,795 | 3,885 | 3,600 | 777 |
| 2018-03-23 | 3,945 | 3,945 | 3,865 | 3,910 | 3,500 | 782 |
| 2018-03-22 | 3,935 | 3,950 | 3,930 | 3,950 | 3,400 | 790 |
| 2018-03-20 | 3,915 | 3,965 | 3,915 | 3,930 | 600 | 786 |
| 2018-03-19 | 3,960 | 3,975 | 3,945 | 3,970 | 1,600 | 794 |
| 2018-03-16 | 3,985 | 4,000 | 3,970 | 3,995 | 2,700 | 799 |
| 2018-03-15 | 3,945 | 4,015 | 3,945 | 4,000 | 2,300 | 800 |
| 2018-03-14 | 3,970 | 3,970 | 3,905 | 3,965 | 900 | 793 |
| 2018-03-13 | 3,960 | 4,010 | 3,955 | 3,970 | 1,900 | 794 |
| 2018-03-12 | 3,910 | 3,975 | 3,910 | 3,925 | 1,400 | 785 |
| 2018-03-09 | 3,870 | 3,870 | 3,870 | 3,870 | 500 | 774 |
| 2018-03-08 | 3,935 | 3,940 | 3,905 | 3,940 | 700 | 788 |
| 2018-03-07 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 786 |
| 2018-03-06 | 3,885 | 3,885 | 3,885 | 3,885 | 500 | 777 |
| 2018-03-05 | 3,920 | 3,920 | 3,860 | 3,890 | 900 | 778 |
| 2018-03-02 | 3,930 | 3,930 | 3,855 | 3,920 | 1,500 | 784 |
| 2018-03-01 | 3,930 | 3,940 | 3,925 | 3,930 | 1,300 | 786 |
| 2018-02-28 | 3,930 | 3,935 | 3,930 | 3,930 | 700 | 786 |
| 2018-02-27 | 3,940 | 3,965 | 3,940 | 3,950 | 1,400 | 790 |
| 2018-02-26 | 3,970 | 3,970 | 3,950 | 3,950 | 700 | 790 |
| 2018-02-23 | 3,985 | 3,985 | 3,950 | 3,950 | 1,200 | 790 |
| 2018-02-22 | 3,985 | 3,985 | 3,985 | 3,985 | 400 | 797 |
| 2018-02-21 | 3,985 | 3,985 | 3,985 | 3,985 | 300 | 797 |
| 2018-02-20 | 3,970 | 3,990 | 3,940 | 3,985 | 700 | 797 |
| 2018-02-19 | 3,895 | 3,950 | 3,880 | 3,950 | 1,000 | 790 |
| 2018-02-16 | 3,845 | 3,905 | 3,845 | 3,855 | 600 | 771 |
| 2018-02-15 | 3,790 | 3,865 | 3,790 | 3,845 | 2,100 | 769 |
| 2018-02-14 | 3,855 | 3,855 | 3,715 | 3,765 | 2,200 | 753 |
| 2018-02-13 | 3,850 | 3,890 | 3,850 | 3,885 | 1,100 | 777 |
| 2018-02-09 | 3,875 | 3,910 | 3,810 | 3,910 | 1,500 | 782 |
| 2018-02-08 | 3,925 | 3,930 | 3,810 | 3,920 | 2,400 | 784 |
| 2018-02-07 | 3,920 | 3,955 | 3,920 | 3,925 | 800 | 785 |
| 2018-02-06 | 3,985 | 3,985 | 3,820 | 3,920 | 16,700 | 784 |
| 2018-02-05 | 4,035 | 4,050 | 3,980 | 4,050 | 8,000 | 810 |
| 2018-02-02 | 4,025 | 4,095 | 4,025 | 4,035 | 3,000 | 807 |
| 2018-02-01 | 4,045 | 4,050 | 4,000 | 4,025 | 3,600 | 805 |
| 2018-01-31 | 4,055 | 4,090 | 3,975 | 4,090 | 4,000 | 818 |
| 2018-01-30 | 4,155 | 4,155 | 4,120 | 4,120 | 1,000 | 824 |
| 2018-01-29 | 4,170 | 4,170 | 4,130 | 4,150 | 500 | 830 |
| 2018-01-26 | 4,195 | 4,195 | 4,165 | 4,165 | 1,300 | 833 |
| 2018-01-25 | 4,200 | 4,200 | 4,175 | 4,200 | 900 | 840 |
| 2018-01-24 | 4,200 | 4,200 | 4,200 | 4,200 | 400 | 840 |
| 2018-01-23 | 4,100 | 4,290 | 4,100 | 4,200 | 2,900 | 840 |
| 2018-01-22 | 4,060 | 4,100 | 4,045 | 4,100 | 2,200 | 820 |
| 2018-01-19 | 4,060 | 4,070 | 4,060 | 4,070 | 1,100 | 814 |
| 2018-01-18 | 4,080 | 4,165 | 4,040 | 4,065 | 2,500 | 813 |
| 2018-01-17 | 4,150 | 4,150 | 4,060 | 4,075 | 600 | 815 |
| 2018-01-16 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 830 |
| 2018-01-15 | 4,200 | 4,210 | 4,080 | 4,160 | 3,200 | 832 |
| 2018-01-12 | 4,180 | 4,200 | 4,175 | 4,200 | 3,100 | 840 |
| 2018-01-11 | 4,140 | 4,140 | 4,115 | 4,130 | 700 | 826 |
| 2018-01-10 | 4,105 | 4,200 | 4,065 | 4,150 | 3,900 | 830 |
| 2018-01-09 | 4,100 | 4,110 | 4,065 | 4,100 | 1,800 | 820 |
| 2018-01-05 | 4,110 | 4,125 | 4,020 | 4,100 | 3,000 | 820 |
| 2018-01-04 | 4,030 | 4,120 | 4,030 | 4,050 | 5,600 | 810 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株 [1996-03-26]1株→1.3株 [1995-03-28]1株→1.2株
