2136 (株)ヒップ 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 | 715 | 3,600 | 715 |
| 2018-12-27 | 687 | 704 | 669 | 700 | 7,700 | 700 |
| 2018-12-26 | 687 | 687 | 653 | 653 | 7,700 | 653 |
| 2018-12-25 | 645 | 660 | 633 | 637 | 16,900 | 637 |
| 2018-12-21 | 715 | 720 | 670 | 710 | 15,000 | 710 |
| 2018-12-20 | 768 | 770 | 721 | 729 | 13,400 | 729 |
| 2018-12-19 | 762 | 782 | 758 | 772 | 13,600 | 772 |
| 2018-12-18 | 824 | 824 | 792 | 797 | 10,000 | 797 |
| 2018-12-17 | 846 | 846 | 829 | 834 | 10,800 | 834 |
| 2018-12-14 | 857 | 857 | 832 | 835 | 7,000 | 835 |
| 2018-12-13 | 856 | 856 | 830 | 842 | 5,800 | 842 |
| 2018-12-12 | 841 | 871 | 830 | 841 | 20,000 | 841 |
| 2018-12-11 | 899 | 900 | 823 | 856 | 25,600 | 856 |
| 2018-12-10 | 957 | 957 | 875 | 899 | 9,100 | 899 |
| 2018-12-07 | 933 | 943 | 925 | 943 | 7,300 | 943 |
| 2018-12-06 | 952 | 952 | 935 | 938 | 1,600 | 938 |
| 2018-12-05 | 952 | 959 | 944 | 953 | 3,900 | 953 |
| 2018-12-04 | 990 | 997 | 978 | 978 | 2,200 | 978 |
| 2018-12-03 | 986 | 1,008 | 984 | 1,005 | 4,200 | 1,005 |
| 2018-11-30 | 978 | 989 | 965 | 988 | 3,300 | 988 |
| 2018-11-29 | 965 | 987 | 965 | 974 | 7,700 | 974 |
| 2018-11-28 | 946 | 979 | 946 | 960 | 11,700 | 960 |
| 2018-11-27 | 952 | 957 | 922 | 942 | 8,400 | 942 |
| 2018-11-26 | 980 | 980 | 945 | 946 | 5,800 | 946 |
| 2018-11-22 | 958 | 983 | 956 | 971 | 4,300 | 971 |
| 2018-11-21 | 949 | 967 | 937 | 956 | 4,800 | 956 |
| 2018-11-20 | 980 | 986 | 958 | 979 | 5,300 | 979 |
| 2018-11-19 | 939 | 997 | 939 | 990 | 11,900 | 990 |
| 2018-11-16 | 922 | 948 | 922 | 939 | 4,200 | 939 |
| 2018-11-15 | 921 | 936 | 909 | 930 | 7,500 | 930 |
| 2018-11-14 | 939 | 939 | 911 | 923 | 7,200 | 923 |
| 2018-11-13 | 962 | 966 | 923 | 943 | 10,000 | 943 |
| 2018-11-12 | 982 | 986 | 954 | 977 | 9,000 | 977 |
| 2018-11-09 | 1,011 | 1,014 | 983 | 987 | 13,200 | 987 |
| 2018-11-08 | 1,020 | 1,049 | 1,011 | 1,022 | 17,200 | 1,022 |
| 2018-11-07 | 994 | 1,015 | 994 | 1,002 | 4,700 | 1,002 |
| 2018-11-06 | 1,025 | 1,025 | 990 | 994 | 6,300 | 994 |
| 2018-11-05 | 1,010 | 1,069 | 1,002 | 1,005 | 18,400 | 1,005 |
| 2018-11-02 | 1,006 | 1,027 | 972 | 987 | 29,000 | 987 |
| 2018-11-01 | 1,041 | 1,042 | 952 | 991 | 61,400 | 991 |
| 2018-10-31 | 887 | 892 | 855 | 892 | 6,200 | 892 |
| 2018-10-30 | 799 | 860 | 799 | 857 | 6,900 | 857 |
| 2018-10-29 | 862 | 888 | 806 | 829 | 19,200 | 829 |
| 2018-10-26 | 939 | 939 | 866 | 886 | 9,300 | 886 |
| 2018-10-25 | 936 | 936 | 895 | 895 | 15,400 | 895 |
| 2018-10-24 | 970 | 975 | 958 | 958 | 12,300 | 958 |
| 2018-10-23 | 982 | 990 | 968 | 972 | 6,700 | 972 |
| 2018-10-22 | 986 | 1,010 | 981 | 981 | 6,900 | 981 |
| 2018-10-19 | 981 | 999 | 971 | 985 | 3,800 | 985 |
| 2018-10-18 | 994 | 999 | 988 | 995 | 4,500 | 995 |
| 2018-10-17 | 993 | 1,027 | 978 | 998 | 8,600 | 998 |
| 2018-10-16 | 979 | 985 | 962 | 978 | 4,700 | 978 |
| 2018-10-15 | 1,011 | 1,011 | 981 | 981 | 18,700 | 981 |
| 2018-10-12 | 971 | 1,021 | 942 | 1,021 | 7,900 | 1,021 |
| 2018-10-11 | 943 | 991 | 943 | 971 | 11,800 | 971 |
| 2018-10-10 | 1,017 | 1,060 | 990 | 1,048 | 6,100 | 1,048 |
| 2018-10-09 | 1,074 | 1,074 | 1,015 | 1,016 | 12,700 | 1,016 |
| 2018-10-05 | 1,112 | 1,131 | 1,083 | 1,091 | 6,900 | 1,091 |
| 2018-10-04 | 1,135 | 1,150 | 1,111 | 1,112 | 16,100 | 1,112 |
| 2018-10-03 | 1,113 | 1,146 | 1,080 | 1,146 | 29,000 | 1,146 |
| 2018-10-02 | 1,130 | 1,131 | 1,113 | 1,113 | 2,400 | 1,113 |
| 2018-10-01 | 1,135 | 1,135 | 1,112 | 1,121 | 14,500 | 1,121 |
| 2018-09-28 | 1,116 | 1,157 | 1,115 | 1,127 | 8,300 | 1,127 |
| 2018-09-27 | 1,115 | 1,135 | 1,110 | 1,112 | 5,400 | 1,112 |
| 2018-09-26 | 1,150 | 1,150 | 1,120 | 1,129 | 6,300 | 1,129 |
| 2018-09-25 | 1,164 | 1,164 | 1,125 | 1,129 | 9,700 | 1,129 |
| 2018-09-21 | 1,159 | 1,180 | 1,159 | 1,165 | 5,200 | 1,165 |
| 2018-09-20 | 1,187 | 1,192 | 1,152 | 1,153 | 7,900 | 1,153 |
| 2018-09-19 | 1,151 | 1,212 | 1,128 | 1,187 | 15,500 | 1,187 |
| 2018-09-18 | 1,224 | 1,225 | 1,151 | 1,151 | 22,000 | 1,151 |
| 2018-09-14 | 1,116 | 1,280 | 1,109 | 1,225 | 112,900 | 1,225 |
| 2018-09-13 | 1,005 | 1,035 | 1,005 | 1,035 | 12,600 | 1,035 |
| 2018-09-12 | 1,005 | 1,017 | 993 | 1,005 | 9,000 | 1,005 |
| 2018-09-11 | 1,017 | 1,022 | 1,004 | 1,015 | 3,700 | 1,015 |
| 2018-09-10 | 995 | 1,033 | 984 | 1,021 | 9,200 | 1,021 |
| 2018-09-07 | 1,000 | 1,000 | 959 | 988 | 20,300 | 988 |
| 2018-09-06 | 1,011 | 1,017 | 979 | 1,015 | 10,300 | 1,015 |
| 2018-09-05 | 1,057 | 1,079 | 1,027 | 1,032 | 8,200 | 1,032 |
| 2018-09-04 | 1,082 | 1,090 | 1,061 | 1,071 | 3,800 | 1,071 |
| 2018-09-03 | 1,101 | 1,117 | 1,083 | 1,085 | 6,100 | 1,085 |
| 2018-08-31 | 1,119 | 1,119 | 1,089 | 1,100 | 6,700 | 1,100 |
| 2018-08-30 | 1,139 | 1,143 | 1,095 | 1,116 | 10,300 | 1,116 |
| 2018-08-29 | 1,095 | 1,144 | 1,084 | 1,131 | 19,200 | 1,131 |
| 2018-08-28 | 1,085 | 1,099 | 1,074 | 1,095 | 31,000 | 1,095 |
| 2018-08-27 | 993 | 1,128 | 993 | 1,103 | 69,100 | 1,103 |
| 2018-08-24 | 975 | 995 | 964 | 978 | 17,200 | 978 |
| 2018-08-23 | 924 | 1,032 | 920 | 982 | 80,800 | 982 |
| 2018-08-22 | 883 | 897 | 880 | 894 | 7,600 | 894 |
| 2018-08-21 | 896 | 910 | 890 | 890 | 11,000 | 890 |
| 2018-08-20 | 912 | 930 | 891 | 895 | 19,500 | 895 |
| 2018-08-17 | 975 | 975 | 918 | 927 | 13,400 | 927 |
| 2018-08-16 | 939 | 947 | 902 | 945 | 21,100 | 945 |
| 2018-08-15 | 975 | 980 | 926 | 940 | 17,900 | 940 |
| 2018-08-14 | 977 | 990 | 965 | 985 | 25,000 | 985 |
| 2018-08-13 | 1,014 | 1,034 | 991 | 992 | 27,500 | 992 |
| 2018-08-10 | 1,352 | 1,352 | 1,067 | 1,068 | 108,400 | 1,068 |
| 2018-08-09 | 1,400 | 1,400 | 1,246 | 1,367 | 27,200 | 1,367 |
| 2018-08-08 | 1,408 | 1,447 | 1,359 | 1,401 | 64,500 | 1,401 |
| 2018-08-07 | 1,250 | 1,418 | 1,245 | 1,355 | 137,500 | 1,355 |
| 2018-08-06 | 1,203 | 1,240 | 1,200 | 1,240 | 31,400 | 1,240 |
| 2018-08-03 | 1,101 | 1,199 | 1,083 | 1,190 | 31,900 | 1,190 |
| 2018-08-02 | 1,080 | 1,101 | 1,053 | 1,101 | 6,800 | 1,101 |
| 2018-08-01 | 1,099 | 1,112 | 1,051 | 1,052 | 7,500 | 1,052 |
| 2018-07-31 | 1,100 | 1,112 | 1,083 | 1,097 | 10,800 | 1,097 |
| 2018-07-30 | 1,097 | 1,123 | 1,089 | 1,094 | 16,300 | 1,094 |
| 2018-07-27 | 1,023 | 1,076 | 1,023 | 1,071 | 15,800 | 1,071 |
| 2018-07-26 | 1,030 | 1,030 | 1,003 | 1,019 | 13,000 | 1,019 |
| 2018-07-25 | 932 | 985 | 932 | 985 | 9,400 | 985 |
| 2018-07-24 | 909 | 930 | 909 | 930 | 10,100 | 930 |
| 2018-07-23 | 901 | 907 | 901 | 907 | 1,100 | 907 |
| 2018-07-20 | 904 | 911 | 888 | 903 | 5,000 | 903 |
| 2018-07-19 | 910 | 912 | 906 | 910 | 1,300 | 910 |
| 2018-07-18 | 906 | 906 | 899 | 904 | 1,600 | 904 |
| 2018-07-17 | 894 | 912 | 894 | 906 | 1,800 | 906 |
| 2018-07-13 | 916 | 917 | 893 | 893 | 2,900 | 893 |
| 2018-07-12 | 899 | 913 | 891 | 901 | 3,200 | 901 |
| 2018-07-11 | 899 | 908 | 892 | 892 | 3,800 | 892 |
| 2018-07-10 | 912 | 918 | 903 | 903 | 2,900 | 903 |
| 2018-07-09 | 886 | 909 | 886 | 906 | 2,500 | 906 |
| 2018-07-06 | 851 | 888 | 851 | 885 | 6,500 | 885 |
| 2018-07-05 | 886 | 888 | 851 | 851 | 10,200 | 851 |
| 2018-07-04 | 913 | 921 | 900 | 901 | 4,400 | 901 |
| 2018-07-03 | 968 | 984 | 895 | 925 | 19,000 | 925 |
| 2018-07-02 | 895 | 1,015 | 895 | 968 | 59,300 | 968 |
| 2018-06-29 | 856 | 870 | 856 | 865 | 11,300 | 865 |
| 2018-06-28 | 900 | 900 | 871 | 871 | 17,700 | 871 |
| 2018-06-27 | 920 | 920 | 900 | 907 | 10,600 | 907 |
| 2018-06-26 | 946 | 956 | 921 | 921 | 8,400 | 921 |
| 2018-06-25 | 960 | 960 | 953 | 955 | 1,400 | 955 |
| 2018-06-22 | 965 | 965 | 951 | 960 | 7,300 | 960 |
| 2018-06-21 | 962 | 979 | 960 | 970 | 5,100 | 970 |
| 2018-06-20 | 989 | 990 | 956 | 971 | 11,100 | 971 |
| 2018-06-19 | 1,001 | 1,007 | 996 | 996 | 9,700 | 996 |
| 2018-06-18 | 1,046 | 1,046 | 1,011 | 1,011 | 7,900 | 1,011 |
| 2018-06-15 | 1,075 | 1,075 | 1,054 | 1,054 | 5,000 | 1,054 |
| 2018-06-14 | 1,087 | 1,087 | 1,074 | 1,074 | 4,100 | 1,074 |
| 2018-06-13 | 1,082 | 1,089 | 1,081 | 1,081 | 1,000 | 1,081 |
| 2018-06-12 | 1,083 | 1,093 | 1,070 | 1,080 | 5,700 | 1,080 |
| 2018-06-11 | 1,057 | 1,090 | 1,057 | 1,086 | 3,700 | 1,086 |
| 2018-06-08 | 1,036 | 1,061 | 1,036 | 1,056 | 7,400 | 1,056 |
| 2018-06-07 | 1,023 | 1,043 | 1,023 | 1,036 | 9,700 | 1,036 |
| 2018-06-06 | 1,025 | 1,032 | 1,023 | 1,028 | 7,300 | 1,028 |
| 2018-06-05 | 1,051 | 1,051 | 1,030 | 1,033 | 10,200 | 1,033 |
| 2018-06-04 | 1,082 | 1,085 | 1,054 | 1,054 | 7,200 | 1,054 |
| 2018-06-01 | 1,090 | 1,091 | 1,073 | 1,079 | 7,500 | 1,079 |
| 2018-05-31 | 1,100 | 1,106 | 1,090 | 1,105 | 8,000 | 1,105 |
| 2018-05-30 | 1,119 | 1,119 | 1,056 | 1,073 | 16,500 | 1,073 |
| 2018-05-29 | 1,132 | 1,138 | 1,120 | 1,126 | 11,200 | 1,126 |
| 2018-05-28 | 1,155 | 1,164 | 1,132 | 1,135 | 8,000 | 1,135 |
| 2018-05-25 | 1,177 | 1,178 | 1,152 | 1,152 | 8,900 | 1,152 |
| 2018-05-24 | 1,205 | 1,205 | 1,176 | 1,177 | 8,600 | 1,177 |
| 2018-05-23 | 1,236 | 1,239 | 1,203 | 1,206 | 9,500 | 1,206 |
| 2018-05-22 | 1,200 | 1,248 | 1,200 | 1,248 | 31,500 | 1,248 |
| 2018-05-21 | 1,168 | 1,175 | 1,157 | 1,175 | 27,300 | 1,175 |
| 2018-05-18 | 1,170 | 1,188 | 1,161 | 1,166 | 19,500 | 1,166 |
| 2018-05-17 | 1,345 | 1,345 | 1,180 | 1,188 | 79,700 | 1,188 |
| 2018-05-16 | 1,193 | 1,230 | 1,150 | 1,225 | 73,600 | 1,225 |
| 2018-05-15 | 1,201 | 1,201 | 1,115 | 1,115 | 83,800 | 1,115 |
| 2018-05-14 | 1,295 | 1,295 | 1,235 | 1,235 | 47,300 | 1,235 |
| 2018-05-11 | 1,377 | 1,404 | 1,362 | 1,384 | 13,900 | 1,384 |
| 2018-05-10 | 1,375 | 1,406 | 1,362 | 1,397 | 17,800 | 1,397 |
| 2018-05-09 | 1,390 | 1,410 | 1,360 | 1,392 | 12,300 | 1,392 |
| 2018-05-08 | 1,343 | 1,397 | 1,343 | 1,390 | 14,200 | 1,390 |
| 2018-05-07 | 1,304 | 1,380 | 1,301 | 1,340 | 12,100 | 1,340 |
| 2018-05-02 | 1,292 | 1,312 | 1,289 | 1,300 | 6,900 | 1,300 |
| 2018-05-01 | 1,312 | 1,312 | 1,291 | 1,300 | 7,200 | 1,300 |
| 2018-04-27 | 1,326 | 1,326 | 1,301 | 1,309 | 12,000 | 1,309 |
| 2018-04-26 | 1,338 | 1,344 | 1,312 | 1,318 | 6,900 | 1,318 |
| 2018-04-25 | 1,338 | 1,338 | 1,311 | 1,335 | 3,100 | 1,335 |
| 2018-04-24 | 1,356 | 1,357 | 1,341 | 1,341 | 2,800 | 1,341 |
| 2018-04-23 | 1,355 | 1,364 | 1,337 | 1,338 | 4,600 | 1,338 |
| 2018-04-20 | 1,336 | 1,367 | 1,336 | 1,349 | 2,600 | 1,349 |
| 2018-04-19 | 1,340 | 1,360 | 1,327 | 1,335 | 5,400 | 1,335 |
| 2018-04-18 | 1,320 | 1,338 | 1,300 | 1,333 | 4,700 | 1,333 |
| 2018-04-17 | 1,335 | 1,335 | 1,281 | 1,323 | 6,900 | 1,323 |
| 2018-04-16 | 1,390 | 1,392 | 1,320 | 1,335 | 19,300 | 1,335 |
| 2018-04-13 | 1,421 | 1,435 | 1,404 | 1,405 | 9,300 | 1,405 |
| 2018-04-12 | 1,427 | 1,440 | 1,421 | 1,421 | 6,300 | 1,421 |
| 2018-04-11 | 1,430 | 1,500 | 1,430 | 1,442 | 19,700 | 1,442 |
| 2018-04-10 | 1,445 | 1,445 | 1,420 | 1,425 | 15,700 | 1,425 |
| 2018-04-09 | 1,305 | 1,448 | 1,275 | 1,433 | 55,700 | 1,433 |
| 2018-04-06 | 1,322 | 1,337 | 1,311 | 1,311 | 10,900 | 1,311 |
| 2018-04-05 | 1,331 | 1,345 | 1,315 | 1,317 | 5,600 | 1,317 |
| 2018-04-04 | 1,340 | 1,348 | 1,325 | 1,333 | 7,400 | 1,333 |
| 2018-04-03 | 1,325 | 1,340 | 1,306 | 1,332 | 9,200 | 1,332 |
| 2018-03-30 | 1,350 | 1,390 | 1,330 | 1,369 | 9,500 | 1,369 |
| 2018-03-29 | 1,315 | 1,348 | 1,315 | 1,341 | 6,000 | 1,341 |
| 2018-03-28 | 1,314 | 1,400 | 1,309 | 1,312 | 6,000 | 1,312 |
| 2018-03-27 | 1,307 | 1,356 | 1,307 | 1,345 | 6,000 | 1,345 |
| 2018-03-26 | 1,275 | 1,318 | 1,251 | 1,286 | 13,500 | 1,286 |
| 2018-03-23 | 1,339 | 1,379 | 1,320 | 1,322 | 14,000 | 1,322 |
| 2018-03-22 | 1,370 | 1,426 | 1,365 | 1,423 | 8,400 | 1,423 |
| 2018-03-20 | 1,359 | 1,384 | 1,359 | 1,369 | 11,100 | 1,369 |
| 2018-03-19 | 1,500 | 1,500 | 1,362 | 1,408 | 16,000 | 1,408 |
| 2018-03-16 | 1,520 | 1,520 | 1,464 | 1,480 | 6,900 | 1,480 |
| 2018-03-15 | 1,468 | 1,504 | 1,468 | 1,490 | 8,200 | 1,490 |
| 2018-03-14 | 1,480 | 1,509 | 1,471 | 1,500 | 7,600 | 1,500 |
| 2018-03-13 | 1,467 | 1,536 | 1,456 | 1,506 | 11,700 | 1,506 |
| 2018-03-12 | 1,432 | 1,482 | 1,428 | 1,444 | 8,600 | 1,444 |
| 2018-03-09 | 1,415 | 1,430 | 1,404 | 1,408 | 7,400 | 1,408 |
| 2018-03-08 | 1,411 | 1,423 | 1,400 | 1,400 | 4,500 | 1,400 |
| 2018-03-07 | 1,434 | 1,434 | 1,408 | 1,410 | 8,500 | 1,410 |
| 2018-03-06 | 1,430 | 1,459 | 1,416 | 1,437 | 12,100 | 1,437 |
| 2018-03-05 | 1,476 | 1,476 | 1,388 | 1,392 | 19,100 | 1,392 |
| 2018-03-02 | 1,470 | 1,515 | 1,463 | 1,494 | 11,900 | 1,494 |
| 2018-03-01 | 1,510 | 1,539 | 1,481 | 1,522 | 13,700 | 1,522 |
| 2018-02-28 | 1,530 | 1,545 | 1,525 | 1,545 | 7,100 | 1,545 |
| 2018-02-27 | 1,599 | 1,600 | 1,517 | 1,539 | 15,300 | 1,539 |
| 2018-02-26 | 1,605 | 1,605 | 1,584 | 1,586 | 9,000 | 1,586 |
| 2018-02-23 | 1,626 | 1,626 | 1,582 | 1,597 | 15,500 | 1,597 |
| 2018-02-22 | 1,628 | 1,650 | 1,561 | 1,590 | 47,000 | 1,590 |
| 2018-02-21 | 1,480 | 1,588 | 1,479 | 1,588 | 49,400 | 1,588 |
| 2018-02-20 | 1,497 | 1,497 | 1,440 | 1,454 | 11,400 | 1,454 |
| 2018-02-19 | 1,426 | 1,490 | 1,420 | 1,479 | 15,000 | 1,479 |
| 2018-02-16 | 1,341 | 1,420 | 1,341 | 1,414 | 12,900 | 1,414 |
| 2018-02-15 | 1,330 | 1,355 | 1,313 | 1,355 | 13,200 | 1,355 |
| 2018-02-14 | 1,367 | 1,404 | 1,271 | 1,304 | 15,500 | 1,304 |
| 2018-02-13 | 1,389 | 1,430 | 1,367 | 1,367 | 18,600 | 1,367 |
| 2018-02-09 | 1,300 | 1,359 | 1,235 | 1,359 | 26,500 | 1,359 |
| 2018-02-08 | 1,330 | 1,380 | 1,307 | 1,365 | 19,500 | 1,365 |
| 2018-02-07 | 1,425 | 1,427 | 1,280 | 1,310 | 32,300 | 1,310 |
| 2018-02-06 | 1,353 | 1,401 | 1,205 | 1,315 | 64,700 | 1,315 |
| 2018-02-05 | 1,486 | 1,584 | 1,448 | 1,513 | 31,900 | 1,513 |
| 2018-02-02 | 1,580 | 1,580 | 1,546 | 1,556 | 8,000 | 1,556 |
| 2018-02-01 | 1,571 | 1,580 | 1,557 | 1,577 | 13,800 | 1,577 |
| 2018-01-31 | 1,553 | 1,605 | 1,553 | 1,560 | 10,800 | 1,560 |
| 2018-01-30 | 1,615 | 1,676 | 1,571 | 1,580 | 37,300 | 1,580 |
| 2018-01-29 | 1,600 | 1,677 | 1,589 | 1,635 | 45,100 | 1,635 |
| 2018-01-26 | 1,562 | 1,600 | 1,562 | 1,580 | 13,500 | 1,580 |
| 2018-01-25 | 1,570 | 1,595 | 1,552 | 1,558 | 17,900 | 1,558 |
| 2018-01-24 | 1,627 | 1,630 | 1,580 | 1,594 | 11,900 | 1,594 |
| 2018-01-23 | 1,570 | 1,601 | 1,556 | 1,601 | 22,000 | 1,601 |
| 2018-01-22 | 1,550 | 1,556 | 1,514 | 1,555 | 27,500 | 1,555 |
| 2018-01-19 | 1,565 | 1,580 | 1,556 | 1,557 | 14,800 | 1,557 |
| 2018-01-18 | 1,585 | 1,587 | 1,563 | 1,565 | 23,100 | 1,565 |
| 2018-01-17 | 1,644 | 1,644 | 1,581 | 1,581 | 15,500 | 1,581 |
| 2018-01-16 | 1,602 | 1,650 | 1,576 | 1,609 | 14,900 | 1,609 |
| 2018-01-15 | 1,565 | 1,597 | 1,560 | 1,572 | 24,900 | 1,572 |
| 2018-01-12 | 1,595 | 1,614 | 1,575 | 1,600 | 18,600 | 1,600 |
| 2018-01-11 | 1,645 | 1,645 | 1,590 | 1,593 | 27,200 | 1,593 |
| 2018-01-10 | 1,591 | 1,660 | 1,590 | 1,645 | 23,800 | 1,645 |
| 2018-01-09 | 1,640 | 1,640 | 1,565 | 1,591 | 65,000 | 1,591 |
| 2018-01-05 | 1,667 | 1,674 | 1,646 | 1,655 | 20,300 | 1,655 |
| 2018-01-04 | 1,670 | 1,700 | 1,653 | 1,677 | 24,000 | 1,677 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2008-03-26]1株→3株
