2180 (株)サニーサイドアップグループ 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 | 1,096 | 1,117 | 1,072 | 1,108 | 17,800 | 554 |
| 2018-12-27 | 1,069 | 1,086 | 1,047 | 1,067 | 15,200 | 533.50 |
| 2018-12-26 | 1,020 | 1,090 | 1,013 | 1,059 | 21,800 | 529.50 |
| 2018-12-25 | 1,005 | 1,027 | 1,005 | 1,020 | 25,800 | 510 |
| 2018-12-21 | 1,065 | 1,078 | 1,050 | 1,065 | 8,900 | 532.50 |
| 2018-12-20 | 1,110 | 1,114 | 1,082 | 1,091 | 11,800 | 545.50 |
| 2018-12-19 | 1,110 | 1,119 | 1,091 | 1,118 | 10,400 | 559 |
| 2018-12-18 | 1,050 | 1,118 | 1,050 | 1,118 | 20,200 | 559 |
| 2018-12-17 | 1,098 | 1,125 | 1,081 | 1,110 | 14,600 | 555 |
| 2018-12-14 | 1,117 | 1,121 | 1,105 | 1,121 | 9,500 | 560.50 |
| 2018-12-13 | 1,096 | 1,121 | 1,090 | 1,116 | 19,700 | 558 |
| 2018-12-12 | 1,076 | 1,100 | 1,068 | 1,096 | 11,300 | 548 |
| 2018-12-11 | 1,094 | 1,094 | 1,068 | 1,075 | 5,300 | 537.50 |
| 2018-12-10 | 1,060 | 1,091 | 1,060 | 1,083 | 9,200 | 541.50 |
| 2018-12-07 | 1,069 | 1,086 | 1,046 | 1,081 | 14,200 | 540.50 |
| 2018-12-06 | 1,120 | 1,120 | 1,065 | 1,069 | 14,500 | 534.50 |
| 2018-12-05 | 1,091 | 1,116 | 1,072 | 1,097 | 12,900 | 548.50 |
| 2018-12-04 | 1,100 | 1,124 | 1,062 | 1,092 | 39,000 | 546 |
| 2018-12-03 | 1,124 | 1,125 | 1,093 | 1,093 | 19,500 | 546.50 |
| 2018-11-30 | 1,125 | 1,126 | 1,113 | 1,113 | 12,400 | 556.50 |
| 2018-11-29 | 1,105 | 1,127 | 1,086 | 1,122 | 39,700 | 561 |
| 2018-11-28 | 1,119 | 1,120 | 1,092 | 1,103 | 28,000 | 551.50 |
| 2018-11-27 | 1,130 | 1,147 | 1,085 | 1,091 | 137,600 | 545.50 |
| 2018-11-26 | 1,006 | 1,015 | 1,006 | 1,008 | 4,000 | 504 |
| 2018-11-22 | 1,019 | 1,019 | 1,006 | 1,007 | 1,600 | 503.50 |
| 2018-11-21 | 1,009 | 1,019 | 1,001 | 1,019 | 4,200 | 509.50 |
| 2018-11-20 | 1,009 | 1,011 | 1,009 | 1,009 | 6,000 | 504.50 |
| 2018-11-19 | 1,005 | 1,012 | 1,004 | 1,011 | 2,800 | 505.50 |
| 2018-11-16 | 1,015 | 1,020 | 1,001 | 1,005 | 6,700 | 502.50 |
| 2018-11-15 | 1,012 | 1,018 | 999 | 1,018 | 4,900 | 509 |
| 2018-11-14 | 1,045 | 1,050 | 1,012 | 1,012 | 5,200 | 506 |
| 2018-11-13 | 1,050 | 1,061 | 1,025 | 1,042 | 34,300 | 521 |
| 2018-11-12 | 1,000 | 1,020 | 1,000 | 1,020 | 6,100 | 510 |
| 2018-11-09 | 990 | 1,000 | 990 | 999 | 3,400 | 499.50 |
| 2018-11-08 | 992 | 996 | 991 | 991 | 3,800 | 495.50 |
| 2018-11-07 | 992 | 992 | 987 | 989 | 1,600 | 494.50 |
| 2018-11-06 | 990 | 995 | 987 | 987 | 2,200 | 493.50 |
| 2018-11-05 | 994 | 995 | 990 | 990 | 2,700 | 495 |
| 2018-11-02 | 995 | 996 | 990 | 996 | 2,300 | 498 |
| 2018-11-01 | 998 | 998 | 993 | 996 | 1,800 | 498 |
| 2018-10-31 | 994 | 998 | 993 | 998 | 2,100 | 499 |
| 2018-10-30 | 990 | 998 | 990 | 993 | 1,600 | 496.50 |
| 2018-10-29 | 998 | 999 | 990 | 990 | 2,900 | 495 |
| 2018-10-26 | 993 | 997 | 987 | 987 | 3,900 | 493.50 |
| 2018-10-25 | 999 | 999 | 987 | 994 | 7,600 | 497 |
| 2018-10-24 | 1,001 | 1,002 | 999 | 999 | 2,000 | 499.50 |
| 2018-10-23 | 1,002 | 1,005 | 1,001 | 1,001 | 1,400 | 500.50 |
| 2018-10-22 | 1,005 | 1,005 | 1,000 | 1,000 | 2,300 | 500 |
| 2018-10-19 | 1,006 | 1,006 | 1,000 | 1,005 | 1,000 | 502.50 |
| 2018-10-18 | 1,000 | 1,006 | 999 | 1,006 | 2,800 | 503 |
| 2018-10-17 | 1,003 | 1,008 | 1,000 | 1,000 | 1,500 | 500 |
| 2018-10-16 | 1,008 | 1,008 | 1,000 | 1,000 | 700 | 500 |
| 2018-10-15 | 1,001 | 1,010 | 1,001 | 1,010 | 1,100 | 505 |
| 2018-10-12 | 999 | 1,005 | 999 | 1,005 | 3,200 | 502.50 |
| 2018-10-11 | 1,000 | 1,005 | 998 | 1,003 | 12,800 | 501.50 |
| 2018-10-10 | 1,011 | 1,013 | 1,009 | 1,011 | 3,000 | 505.50 |
| 2018-10-09 | 1,024 | 1,030 | 1,016 | 1,016 | 2,300 | 508 |
| 2018-10-05 | 1,025 | 1,025 | 1,017 | 1,018 | 800 | 509 |
| 2018-10-04 | 1,032 | 1,032 | 1,019 | 1,025 | 1,700 | 512.50 |
| 2018-10-03 | 1,026 | 1,032 | 1,021 | 1,025 | 4,000 | 512.50 |
| 2018-10-02 | 1,018 | 1,028 | 1,018 | 1,020 | 3,300 | 510 |
| 2018-10-01 | 1,016 | 1,021 | 1,015 | 1,017 | 2,700 | 508.50 |
| 2018-09-28 | 1,019 | 1,029 | 1,015 | 1,026 | 4,900 | 513 |
| 2018-09-27 | 1,027 | 1,027 | 1,016 | 1,026 | 3,600 | 513 |
| 2018-09-26 | 1,026 | 1,026 | 1,015 | 1,026 | 2,600 | 513 |
| 2018-09-25 | 1,034 | 1,034 | 1,015 | 1,026 | 6,600 | 513 |
| 2018-09-21 | 1,011 | 1,025 | 1,009 | 1,020 | 4,100 | 510 |
| 2018-09-20 | 1,010 | 1,013 | 1,009 | 1,012 | 1,500 | 506 |
| 2018-09-19 | 1,017 | 1,021 | 1,008 | 1,009 | 3,800 | 504.50 |
| 2018-09-18 | 1,002 | 1,030 | 1,002 | 1,017 | 4,900 | 508.50 |
| 2018-09-14 | 999 | 1,004 | 999 | 1,004 | 1,900 | 502 |
| 2018-09-13 | 1,005 | 1,007 | 1,000 | 1,000 | 4,500 | 500 |
| 2018-09-12 | 1,006 | 1,008 | 1,001 | 1,005 | 1,800 | 502.50 |
| 2018-09-11 | 1,011 | 1,011 | 1,005 | 1,006 | 1,700 | 503 |
| 2018-09-10 | 1,005 | 1,015 | 1,005 | 1,011 | 3,600 | 505.50 |
| 2018-09-07 | 1,000 | 1,004 | 992 | 1,002 | 1,800 | 501 |
| 2018-09-06 | 1,000 | 1,020 | 992 | 1,000 | 3,900 | 500 |
| 2018-09-05 | 1,004 | 1,004 | 995 | 1,000 | 4,900 | 500 |
| 2018-09-04 | 1,001 | 1,004 | 1,000 | 1,000 | 6,800 | 500 |
| 2018-09-03 | 1,049 | 1,049 | 1,013 | 1,014 | 7,000 | 507 |
| 2018-08-31 | 1,050 | 1,052 | 1,008 | 1,027 | 24,500 | 513.50 |
| 2018-08-30 | 1,090 | 1,100 | 1,020 | 1,045 | 96,800 | 522.50 |
| 2018-08-29 | 925 | 960 | 924 | 955 | 9,200 | 477.50 |
| 2018-08-28 | 969 | 971 | 940 | 947 | 9,100 | 473.50 |
| 2018-08-27 | 960 | 1,000 | 950 | 969 | 6,500 | 484.50 |
| 2018-08-24 | 950 | 960 | 941 | 950 | 2,300 | 475 |
| 2018-08-23 | 959 | 960 | 944 | 948 | 1,000 | 474 |
| 2018-08-22 | 952 | 960 | 940 | 955 | 4,000 | 477.50 |
| 2018-08-21 | 931 | 947 | 931 | 936 | 3,000 | 468 |
| 2018-08-20 | 927 | 948 | 927 | 942 | 2,600 | 471 |
| 2018-08-17 | 927 | 950 | 927 | 930 | 3,800 | 465 |
| 2018-08-16 | 931 | 940 | 928 | 928 | 3,200 | 464 |
| 2018-08-15 | 940 | 940 | 930 | 939 | 4,700 | 469.50 |
| 2018-08-14 | 941 | 950 | 938 | 942 | 4,600 | 471 |
| 2018-08-13 | 940 | 948 | 930 | 941 | 3,700 | 470.50 |
| 2018-08-10 | 932 | 935 | 923 | 925 | 1,300 | 462.50 |
| 2018-08-09 | 940 | 940 | 938 | 938 | 1,300 | 469 |
| 2018-08-08 | 930 | 940 | 918 | 940 | 3,700 | 470 |
| 2018-08-07 | 912 | 945 | 912 | 928 | 3,300 | 464 |
| 2018-08-06 | 925 | 935 | 907 | 911 | 8,900 | 455.50 |
| 2018-08-03 | 937 | 941 | 931 | 931 | 2,300 | 465.50 |
| 2018-08-02 | 942 | 946 | 939 | 939 | 2,400 | 469.50 |
| 2018-08-01 | 950 | 950 | 940 | 946 | 2,200 | 473 |
| 2018-07-31 | 951 | 961 | 951 | 953 | 2,200 | 476.50 |
| 2018-07-30 | 965 | 965 | 956 | 956 | 2,000 | 478 |
| 2018-07-27 | 959 | 960 | 954 | 956 | 1,900 | 478 |
| 2018-07-26 | 965 | 965 | 956 | 956 | 2,000 | 478 |
| 2018-07-25 | 968 | 968 | 960 | 960 | 2,200 | 480 |
| 2018-07-24 | 974 | 974 | 964 | 968 | 1,200 | 484 |
| 2018-07-23 | 973 | 976 | 950 | 976 | 5,200 | 488 |
| 2018-07-20 | 950 | 973 | 950 | 973 | 3,900 | 486.50 |
| 2018-07-19 | 942 | 951 | 938 | 950 | 4,700 | 475 |
| 2018-07-18 | 950 | 950 | 941 | 944 | 2,200 | 472 |
| 2018-07-17 | 934 | 944 | 932 | 944 | 5,000 | 472 |
| 2018-07-13 | 921 | 932 | 913 | 929 | 3,800 | 464.50 |
| 2018-07-12 | 906 | 911 | 906 | 910 | 1,800 | 455 |
| 2018-07-11 | 912 | 912 | 901 | 906 | 2,000 | 453 |
| 2018-07-10 | 905 | 928 | 905 | 912 | 5,200 | 456 |
| 2018-07-09 | 901 | 903 | 898 | 898 | 7,700 | 449 |
| 2018-07-06 | 900 | 906 | 898 | 899 | 8,200 | 449.50 |
| 2018-07-05 | 945 | 945 | 900 | 900 | 18,300 | 450 |
| 2018-07-04 | 952 | 958 | 946 | 946 | 11,900 | 473 |
| 2018-07-03 | 984 | 984 | 959 | 961 | 11,000 | 480.50 |
| 2018-07-02 | 1,004 | 1,007 | 987 | 987 | 11,200 | 493.50 |
| 2018-06-29 | 955 | 1,047 | 952 | 1,004 | 26,500 | 502 |
| 2018-06-28 | 964 | 966 | 950 | 950 | 18,500 | 475 |
| 2018-06-27 | 953 | 981 | 944 | 964 | 38,400 | 482 |
| 2018-06-26 | 1,035 | 1,050 | 1,035 | 1,050 | 44,100 | 525 |
| 2018-06-25 | 1,035 | 1,038 | 1,035 | 1,035 | 28,200 | 517.50 |
| 2018-06-22 | 1,041 | 1,046 | 1,033 | 1,036 | 34,500 | 518 |
| 2018-06-21 | 1,065 | 1,067 | 1,047 | 1,050 | 29,700 | 525 |
| 2018-06-20 | 1,064 | 1,065 | 1,049 | 1,065 | 26,100 | 532.50 |
| 2018-06-19 | 1,056 | 1,065 | 1,056 | 1,063 | 16,200 | 531.50 |
| 2018-06-18 | 1,052 | 1,056 | 1,051 | 1,056 | 12,100 | 528 |
| 2018-06-15 | 1,049 | 1,053 | 1,045 | 1,050 | 11,100 | 525 |
| 2018-06-14 | 1,040 | 1,050 | 1,040 | 1,049 | 10,600 | 524.50 |
| 2018-06-13 | 1,051 | 1,051 | 1,027 | 1,039 | 26,100 | 519.50 |
| 2018-06-12 | 1,069 | 1,074 | 1,047 | 1,049 | 35,300 | 524.50 |
| 2018-06-11 | 1,080 | 1,085 | 1,065 | 1,070 | 24,100 | 535 |
| 2018-06-08 | 1,083 | 1,092 | 1,083 | 1,086 | 8,200 | 543 |
| 2018-06-07 | 1,094 | 1,095 | 1,080 | 1,084 | 27,000 | 542 |
| 2018-06-06 | 1,099 | 1,099 | 1,092 | 1,094 | 8,300 | 547 |
| 2018-06-05 | 1,099 | 1,101 | 1,094 | 1,099 | 8,100 | 549.50 |
| 2018-06-04 | 1,092 | 1,099 | 1,092 | 1,095 | 9,100 | 547.50 |
| 2018-06-01 | 1,094 | 1,098 | 1,090 | 1,090 | 14,400 | 545 |
| 2018-05-31 | 1,108 | 1,110 | 1,094 | 1,101 | 18,800 | 550.50 |
| 2018-05-30 | 1,100 | 1,107 | 1,099 | 1,103 | 11,800 | 551.50 |
| 2018-05-29 | 1,104 | 1,110 | 1,102 | 1,109 | 15,700 | 554.50 |
| 2018-05-28 | 1,100 | 1,100 | 1,091 | 1,100 | 18,500 | 550 |
| 2018-05-25 | 1,081 | 1,087 | 1,072 | 1,085 | 12,100 | 542.50 |
| 2018-05-24 | 1,094 | 1,094 | 1,080 | 1,084 | 15,600 | 542 |
| 2018-05-23 | 1,094 | 1,095 | 1,086 | 1,090 | 11,900 | 545 |
| 2018-05-22 | 1,089 | 1,090 | 1,074 | 1,083 | 16,300 | 541.50 |
| 2018-05-21 | 1,091 | 1,091 | 1,074 | 1,085 | 29,000 | 542.50 |
| 2018-05-18 | 1,045 | 1,091 | 1,044 | 1,080 | 28,200 | 540 |
| 2018-05-17 | 1,043 | 1,045 | 1,032 | 1,040 | 12,400 | 520 |
| 2018-05-16 | 1,025 | 1,043 | 1,025 | 1,043 | 16,000 | 521.50 |
| 2018-05-15 | 1,020 | 1,023 | 1,009 | 1,023 | 27,400 | 511.50 |
| 2018-05-14 | 1,060 | 1,061 | 1,021 | 1,030 | 55,900 | 515 |
| 2018-05-11 | 1,142 | 1,149 | 1,013 | 1,065 | 144,600 | 532.50 |
| 2018-05-10 | 1,232 | 1,234 | 1,220 | 1,220 | 9,700 | 610 |
| 2018-05-09 | 1,237 | 1,239 | 1,233 | 1,233 | 7,400 | 616.50 |
| 2018-05-08 | 1,243 | 1,257 | 1,239 | 1,240 | 14,300 | 620 |
| 2018-05-07 | 1,230 | 1,242 | 1,230 | 1,237 | 8,200 | 618.50 |
| 2018-05-02 | 1,213 | 1,222 | 1,210 | 1,222 | 4,300 | 611 |
| 2018-05-01 | 1,215 | 1,217 | 1,210 | 1,210 | 5,300 | 605 |
| 2018-04-27 | 1,229 | 1,233 | 1,215 | 1,221 | 4,400 | 610.50 |
| 2018-04-26 | 1,250 | 1,256 | 1,230 | 1,230 | 10,000 | 615 |
| 2018-04-25 | 1,229 | 1,248 | 1,226 | 1,239 | 10,000 | 619.50 |
| 2018-04-24 | 1,213 | 1,235 | 1,213 | 1,230 | 7,500 | 615 |
| 2018-04-23 | 1,188 | 1,205 | 1,188 | 1,205 | 8,000 | 602.50 |
| 2018-04-20 | 1,185 | 1,188 | 1,175 | 1,184 | 5,000 | 592 |
| 2018-04-19 | 1,164 | 1,171 | 1,161 | 1,166 | 2,500 | 583 |
| 2018-04-18 | 1,150 | 1,162 | 1,144 | 1,160 | 6,200 | 580 |
| 2018-04-17 | 1,194 | 1,194 | 1,148 | 1,149 | 15,500 | 574.50 |
| 2018-04-16 | 1,171 | 1,189 | 1,163 | 1,187 | 10,100 | 593.50 |
| 2018-04-13 | 1,190 | 1,194 | 1,166 | 1,170 | 10,800 | 585 |
| 2018-04-12 | 1,148 | 1,189 | 1,147 | 1,187 | 13,900 | 593.50 |
| 2018-04-11 | 1,161 | 1,167 | 1,150 | 1,155 | 21,500 | 577.50 |
| 2018-04-10 | 1,204 | 1,205 | 1,157 | 1,166 | 19,200 | 583 |
| 2018-04-09 | 1,203 | 1,210 | 1,195 | 1,195 | 14,400 | 597.50 |
| 2018-04-06 | 1,220 | 1,229 | 1,201 | 1,202 | 9,600 | 601 |
| 2018-04-05 | 1,205 | 1,215 | 1,195 | 1,215 | 12,300 | 607.50 |
| 2018-04-04 | 1,204 | 1,210 | 1,190 | 1,206 | 23,500 | 603 |
| 2018-04-03 | 1,260 | 1,260 | 1,211 | 1,234 | 29,500 | 617 |
| 2018-03-30 | 1,195 | 1,236 | 1,189 | 1,222 | 27,600 | 611 |
| 2018-03-29 | 1,150 | 1,195 | 1,144 | 1,166 | 42,300 | 583 |
| 2018-03-28 | 1,109 | 1,137 | 1,100 | 1,137 | 9,300 | 568.50 |
| 2018-03-27 | 1,082 | 1,100 | 1,057 | 1,100 | 7,300 | 550 |
| 2018-03-26 | 1,041 | 1,079 | 1,041 | 1,079 | 4,900 | 539.50 |
| 2018-03-23 | 1,045 | 1,082 | 1,040 | 1,061 | 10,700 | 530.50 |
| 2018-03-22 | 1,100 | 1,105 | 1,080 | 1,105 | 10,800 | 552.50 |
| 2018-03-20 | 1,044 | 1,106 | 1,024 | 1,100 | 13,700 | 550 |
| 2018-03-19 | 1,170 | 1,170 | 1,070 | 1,071 | 41,100 | 535.50 |
| 2018-03-16 | 1,125 | 1,140 | 1,042 | 1,050 | 28,700 | 525 |
| 2018-03-15 | 1,129 | 1,155 | 1,104 | 1,124 | 23,900 | 562 |
| 2018-03-14 | 1,098 | 1,188 | 1,082 | 1,181 | 61,600 | 590.50 |
| 2018-03-13 | 1,030 | 1,099 | 1,015 | 1,080 | 34,200 | 540 |
| 2018-03-12 | 990 | 1,055 | 985 | 1,029 | 47,900 | 514.50 |
| 2018-03-09 | 939 | 986 | 938 | 974 | 23,700 | 487 |
| 2018-03-08 | 929 | 955 | 928 | 928 | 20,400 | 464 |
| 2018-03-07 | 915 | 927 | 913 | 921 | 5,600 | 460.50 |
| 2018-03-06 | 915 | 918 | 911 | 913 | 2,400 | 456.50 |
| 2018-03-05 | 915 | 915 | 910 | 911 | 2,900 | 455.50 |
| 2018-03-02 | 908 | 913 | 903 | 913 | 7,700 | 456.50 |
| 2018-03-01 | 918 | 919 | 911 | 912 | 4,000 | 456 |
| 2018-02-28 | 919 | 920 | 915 | 915 | 3,400 | 457.50 |
| 2018-02-27 | 930 | 935 | 916 | 919 | 9,900 | 459.50 |
| 2018-02-26 | 905 | 939 | 904 | 925 | 25,300 | 462.50 |
| 2018-02-23 | 905 | 905 | 902 | 903 | 4,400 | 451.50 |
| 2018-02-22 | 906 | 906 | 895 | 899 | 3,200 | 449.50 |
| 2018-02-21 | 905 | 907 | 900 | 901 | 2,100 | 450.50 |
| 2018-02-20 | 906 | 906 | 903 | 905 | 1,700 | 452.50 |
| 2018-02-19 | 900 | 905 | 899 | 900 | 3,600 | 450 |
| 2018-02-16 | 898 | 898 | 887 | 898 | 2,200 | 449 |
| 2018-02-15 | 883 | 894 | 883 | 892 | 2,200 | 446 |
| 2018-02-14 | 890 | 897 | 870 | 883 | 8,200 | 441.50 |
| 2018-02-13 | 885 | 900 | 885 | 891 | 6,700 | 445.50 |
| 2018-02-09 | 862 | 894 | 860 | 885 | 8,700 | 442.50 |
| 2018-02-08 | 895 | 903 | 892 | 903 | 4,800 | 451.50 |
| 2018-02-07 | 890 | 898 | 888 | 895 | 6,900 | 447.50 |
| 2018-02-06 | 867 | 878 | 851 | 869 | 37,800 | 434.50 |
| 2018-02-05 | 914 | 915 | 906 | 908 | 11,400 | 454 |
| 2018-02-02 | 917 | 917 | 910 | 914 | 7,100 | 457 |
| 2018-02-01 | 907 | 911 | 905 | 911 | 4,500 | 455.50 |
| 2018-01-31 | 897 | 911 | 895 | 910 | 9,500 | 455 |
| 2018-01-30 | 908 | 918 | 905 | 906 | 7,800 | 453 |
| 2018-01-29 | 905 | 910 | 905 | 908 | 2,800 | 454 |
| 2018-01-26 | 904 | 911 | 903 | 905 | 4,100 | 452.50 |
| 2018-01-25 | 905 | 910 | 900 | 910 | 6,100 | 455 |
| 2018-01-24 | 904 | 908 | 898 | 907 | 9,000 | 453.50 |
| 2018-01-23 | 913 | 913 | 903 | 903 | 4,900 | 451.50 |
| 2018-01-22 | 915 | 920 | 910 | 915 | 13,000 | 457.50 |
| 2018-01-19 | 903 | 912 | 903 | 908 | 6,000 | 454 |
| 2018-01-18 | 900 | 912 | 900 | 902 | 10,500 | 451 |
| 2018-01-17 | 895 | 913 | 893 | 904 | 29,000 | 452 |
| 2018-01-16 | 875 | 895 | 875 | 895 | 21,600 | 447.50 |
| 2018-01-15 | 858 | 871 | 858 | 869 | 6,900 | 434.50 |
| 2018-01-12 | 864 | 875 | 851 | 851 | 13,700 | 425.50 |
| 2018-01-11 | 850 | 865 | 848 | 865 | 12,100 | 432.50 |
| 2018-01-10 | 848 | 850 | 844 | 850 | 7,700 | 425 |
| 2018-01-09 | 850 | 850 | 839 | 848 | 10,900 | 424 |
| 2018-01-05 | 847 | 847 | 844 | 844 | 4,700 | 422 |
| 2018-01-04 | 847 | 847 | 843 | 847 | 3,600 | 423.50 |
分割・併合履歴 ： [2019-07-08]1株→2株 [2017-05-25]1株→2株 [2012-12-06]1株→4株
