2216 カンロ(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 | 3,480 | 3,480 | 3,445 | 3,450 | 1,200 | 862.50 |
| 2018-12-27 | 3,710 | 3,710 | 3,550 | 3,550 | 1,100 | 887.50 |
| 2018-12-26 | 3,885 | 3,885 | 3,450 | 3,500 | 1,800 | 875 |
| 2018-12-25 | 3,530 | 3,580 | 3,370 | 3,500 | 4,900 | 875 |
| 2018-12-21 | 4,000 | 4,005 | 3,610 | 3,770 | 2,000 | 942.50 |
| 2018-12-20 | 4,150 | 4,150 | 4,000 | 4,000 | 1,400 | 1,000 |
| 2018-12-19 | 4,200 | 4,200 | 4,130 | 4,150 | 1,100 | 1,037.50 |
| 2018-12-18 | 4,215 | 4,240 | 4,210 | 4,240 | 500 | 1,060 |
| 2018-12-17 | 4,225 | 4,280 | 4,220 | 4,280 | 1,000 | 1,070 |
| 2018-12-14 | 4,240 | 4,285 | 4,235 | 4,270 | 800 | 1,067.50 |
| 2018-12-13 | 4,275 | 4,275 | 4,240 | 4,240 | 500 | 1,060 |
| 2018-12-12 | 4,260 | 4,285 | 4,260 | 4,285 | 200 | 1,071.25 |
| 2018-12-11 | 4,370 | 4,370 | 4,250 | 4,300 | 2,100 | 1,075 |
| 2018-12-10 | 4,310 | 4,310 | 4,300 | 4,300 | 600 | 1,075 |
| 2018-12-07 | 4,365 | 4,395 | 4,365 | 4,370 | 500 | 1,092.50 |
| 2018-12-06 | 4,330 | 4,395 | 4,325 | 4,395 | 300 | 1,098.75 |
| 2018-12-05 | 4,280 | 4,400 | 4,280 | 4,400 | 1,500 | 1,100 |
| 2018-12-04 | 4,360 | 4,360 | 4,350 | 4,350 | 500 | 1,087.50 |
| 2018-12-03 | 4,325 | 4,325 | 4,280 | 4,300 | 1,700 | 1,075 |
| 2018-11-30 | 4,290 | 4,330 | 4,290 | 4,300 | 1,000 | 1,075 |
| 2018-11-29 | 4,320 | 4,325 | 4,295 | 4,325 | 1,400 | 1,081.25 |
| 2018-11-28 | 4,345 | 4,365 | 4,330 | 4,330 | 1,700 | 1,082.50 |
| 2018-11-27 | 4,380 | 4,380 | 4,345 | 4,345 | 1,000 | 1,086.25 |
| 2018-11-26 | 4,390 | 4,430 | 4,390 | 4,430 | 300 | 1,107.50 |
| 2018-11-22 | 4,450 | 4,450 | 4,370 | 4,370 | 500 | 1,092.50 |
| 2018-11-21 | 4,460 | 4,465 | 4,380 | 4,380 | 400 | 1,095 |
| 2018-11-20 | - | - | - | 4,350 | - | 1,087.50 |
| 2018-11-19 | 4,350 | 4,420 | 4,350 | 4,350 | 500 | 1,087.50 |
| 2018-11-16 | 4,405 | 4,405 | 4,350 | 4,350 | 1,100 | 1,087.50 |
| 2018-11-15 | 4,360 | 4,400 | 4,360 | 4,400 | 700 | 1,100 |
| 2018-11-14 | 4,405 | 4,405 | 4,385 | 4,400 | 500 | 1,100 |
| 2018-11-13 | 4,340 | 4,340 | 4,340 | 4,340 | 300 | 1,085 |
| 2018-11-12 | 4,510 | 4,510 | 4,450 | 4,485 | 1,800 | 1,121.25 |
| 2018-11-09 | 4,700 | 4,700 | 4,490 | 4,510 | 1,900 | 1,127.50 |
| 2018-11-08 | 4,830 | 4,945 | 4,810 | 4,810 | 1,100 | 1,202.50 |
| 2018-11-07 | 4,885 | 4,885 | 4,815 | 4,845 | 900 | 1,211.25 |
| 2018-11-06 | 4,840 | 4,840 | 4,835 | 4,835 | 200 | 1,208.75 |
| 2018-11-05 | 4,550 | 4,630 | 4,550 | 4,630 | 800 | 1,157.50 |
| 2018-11-02 | 4,550 | 4,550 | 4,550 | 4,550 | 300 | 1,137.50 |
| 2018-11-01 | 4,395 | 4,440 | 4,395 | 4,440 | 200 | 1,110 |
| 2018-10-31 | 4,465 | 4,465 | 4,450 | 4,450 | 400 | 1,112.50 |
| 2018-10-30 | 4,485 | 4,485 | 4,485 | 4,485 | 100 | 1,121.25 |
| 2018-10-29 | 4,515 | 4,515 | 4,510 | 4,510 | 300 | 1,127.50 |
| 2018-10-26 | 4,600 | 4,600 | 4,500 | 4,530 | 1,700 | 1,132.50 |
| 2018-10-25 | 4,675 | 4,675 | 4,605 | 4,605 | 800 | 1,151.25 |
| 2018-10-24 | 4,750 | 4,750 | 4,710 | 4,710 | 300 | 1,177.50 |
| 2018-10-23 | 4,790 | 4,790 | 4,785 | 4,785 | 300 | 1,196.25 |
| 2018-10-22 | 4,900 | 4,900 | 4,800 | 4,800 | 600 | 1,200 |
| 2018-10-19 | - | - | - | 4,930 | - | 1,232.50 |
| 2018-10-18 | - | - | - | 4,930 | - | 1,232.50 |
| 2018-10-17 | - | - | - | 4,930 | - | 1,232.50 |
| 2018-10-16 | 5,000 | 5,000 | 4,930 | 4,930 | 200 | 1,232.50 |
| 2018-10-15 | 5,040 | 5,040 | 4,995 | 5,000 | 3,300 | 1,250 |
| 2018-10-12 | 4,900 | 4,995 | 4,900 | 4,995 | 400 | 1,248.75 |
| 2018-10-11 | 4,850 | 4,900 | 4,850 | 4,900 | 1,600 | 1,225 |
| 2018-10-10 | 4,845 | 4,900 | 4,730 | 4,900 | 1,000 | 1,225 |
| 2018-10-09 | 4,840 | 4,850 | 4,760 | 4,845 | 1,700 | 1,211.25 |
| 2018-10-05 | 4,830 | 4,830 | 4,745 | 4,815 | 1,500 | 1,203.75 |
| 2018-10-04 | 5,050 | 5,050 | 4,900 | 4,900 | 2,900 | 1,225 |
| 2018-10-03 | 5,090 | 5,090 | 5,060 | 5,060 | 300 | 1,265 |
| 2018-10-02 | 5,110 | 5,200 | 5,090 | 5,090 | 1,000 | 1,272.50 |
| 2018-10-01 | 5,080 | 5,100 | 5,080 | 5,100 | 800 | 1,275 |
| 2018-09-28 | 5,130 | 5,230 | 5,100 | 5,110 | 1,900 | 1,277.50 |
| 2018-09-27 | 5,170 | 5,250 | 5,170 | 5,250 | 700 | 1,312.50 |
| 2018-09-26 | 5,050 | 5,200 | 5,050 | 5,110 | 1,900 | 1,277.50 |
| 2018-09-25 | 5,290 | 5,290 | 5,050 | 5,060 | 1,400 | 1,265 |
| 2018-09-21 | 5,260 | 5,290 | 5,250 | 5,290 | 1,400 | 1,322.50 |
| 2018-09-20 | 5,300 | 5,300 | 5,250 | 5,250 | 400 | 1,312.50 |
| 2018-09-19 | 5,320 | 5,420 | 5,320 | 5,400 | 300 | 1,350 |
| 2018-09-18 | 5,460 | 5,460 | 5,350 | 5,420 | 2,500 | 1,355 |
| 2018-09-14 | 5,310 | 5,360 | 5,300 | 5,360 | 1,000 | 1,340 |
| 2018-09-13 | 5,230 | 5,300 | 5,200 | 5,200 | 1,300 | 1,300 |
| 2018-09-12 | 5,490 | 5,490 | 5,200 | 5,260 | 4,100 | 1,315 |
| 2018-09-11 | 5,480 | 5,480 | 5,160 | 5,190 | 4,200 | 1,297.50 |
| 2018-09-10 | 5,060 | 5,240 | 5,000 | 5,240 | 7,000 | 1,310 |
| 2018-09-07 | 5,390 | 5,480 | 5,190 | 5,460 | 6,800 | 1,365 |
| 2018-09-06 | 5,950 | 5,950 | 5,160 | 5,480 | 11,600 | 1,370 |
| 2018-09-05 | 5,700 | 6,030 | 4,870 | 5,650 | 52,400 | 1,412.50 |
| 2018-09-04 | 4,640 | 5,200 | 4,510 | 5,200 | 17,800 | 1,300 |
| 2018-09-03 | 4,350 | 4,500 | 4,350 | 4,500 | 2,600 | 1,125 |
| 2018-08-31 | 4,030 | 4,300 | 4,030 | 4,290 | 2,600 | 1,072.50 |
| 2018-08-30 | 4,025 | 4,030 | 4,025 | 4,030 | 200 | 1,007.50 |
| 2018-08-29 | - | - | - | 4,000 | - | 1,000 |
| 2018-08-28 | 4,000 | 4,005 | 4,000 | 4,000 | 700 | 1,000 |
| 2018-08-27 | 3,965 | 4,005 | 3,965 | 4,000 | 3,200 | 1,000 |
| 2018-08-24 | 4,035 | 4,035 | 4,035 | 4,035 | 100 | 1,008.75 |
| 2018-08-23 | 4,000 | 4,030 | 3,965 | 3,965 | 600 | 991.25 |
| 2018-08-22 | 3,950 | 4,000 | 3,950 | 4,000 | 1,300 | 1,000 |
| 2018-08-21 | 4,000 | 4,015 | 3,970 | 4,000 | 700 | 1,000 |
| 2018-08-20 | 3,965 | 3,965 | 3,960 | 3,960 | 200 | 990 |
| 2018-08-17 | 4,005 | 4,005 | 4,000 | 4,000 | 800 | 1,000 |
| 2018-08-16 | 4,050 | 4,070 | 4,035 | 4,035 | 700 | 1,008.75 |
| 2018-08-15 | 4,145 | 4,145 | 4,065 | 4,065 | 1,000 | 1,016.25 |
| 2018-08-14 | 4,060 | 4,080 | 4,060 | 4,080 | 1,500 | 1,020 |
| 2018-08-13 | 4,090 | 4,160 | 4,085 | 4,085 | 800 | 1,021.25 |
| 2018-08-10 | 4,070 | 4,095 | 4,070 | 4,085 | 1,100 | 1,021.25 |
| 2018-08-09 | 4,140 | 4,195 | 4,070 | 4,070 | 1,300 | 1,017.50 |
| 2018-08-08 | 4,055 | 4,055 | 4,000 | 4,000 | 600 | 1,000 |
| 2018-08-07 | - | - | - | 4,055 | - | 1,013.75 |
| 2018-08-06 | 4,070 | 4,120 | 4,050 | 4,055 | 1,300 | 1,013.75 |
| 2018-08-03 | 4,295 | 4,295 | 4,030 | 4,040 | 3,200 | 1,010 |
| 2018-08-02 | 3,995 | 4,440 | 3,990 | 4,235 | 7,700 | 1,058.75 |
| 2018-08-01 | 4,000 | 4,000 | 3,995 | 3,995 | 1,100 | 998.75 |
| 2018-07-31 | 4,000 | 4,000 | 3,995 | 4,000 | 500 | 1,000 |
| 2018-07-30 | 4,045 | 4,045 | 4,000 | 4,045 | 600 | 1,011.25 |
| 2018-07-27 | 4,045 | 4,050 | 4,045 | 4,050 | 300 | 1,012.50 |
| 2018-07-26 | 4,045 | 4,045 | 4,020 | 4,020 | 1,400 | 1,005 |
| 2018-07-25 | 3,990 | 3,990 | 3,905 | 3,905 | 1,800 | 976.25 |
| 2018-07-24 | 3,900 | 3,995 | 3,900 | 3,995 | 2,200 | 998.75 |
| 2018-07-23 | 3,945 | 3,945 | 3,945 | 3,945 | 100 | 986.25 |
| 2018-07-20 | 3,855 | 3,970 | 3,850 | 3,900 | 2,100 | 975 |
| 2018-07-19 | 3,895 | 3,895 | 3,895 | 3,895 | 300 | 973.75 |
| 2018-07-18 | 3,700 | 4,100 | 3,700 | 4,000 | 5,900 | 1,000 |
| 2018-07-17 | 3,700 | 3,705 | 3,650 | 3,650 | 5,600 | 912.50 |
| 2018-07-13 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 920 |
| 2018-07-12 | 3,700 | 3,700 | 3,675 | 3,675 | 400 | 918.75 |
| 2018-07-11 | 3,700 | 3,700 | 3,620 | 3,700 | 3,900 | 925 |
| 2018-07-10 | 3,645 | 3,790 | 3,600 | 3,700 | 7,800 | 925 |
| 2018-07-09 | 3,695 | 3,700 | 3,690 | 3,690 | 700 | 922.50 |
| 2018-07-06 | 3,785 | 3,790 | 3,720 | 3,720 | 500 | 930 |
| 2018-07-05 | 3,800 | 3,800 | 3,785 | 3,785 | 700 | 946.25 |
| 2018-07-04 | 3,875 | 3,875 | 3,800 | 3,800 | 5,100 | 950 |
| 2018-07-03 | 3,955 | 3,955 | 3,845 | 3,845 | 500 | 961.25 |
| 2018-07-02 | 3,840 | 3,840 | 3,840 | 3,840 | 100 | 960 |
| 2018-06-29 | - | - | - | 3,825 | - | 956.25 |
| 2018-06-28 | 3,895 | 3,895 | 3,730 | 3,825 | 3,500 | 956.25 |
| 2018-06-27 | 3,930 | 4,085 | 3,925 | 3,955 | 2,400 | 988.75 |
| 2018-06-26 | 4,100 | 4,100 | 4,055 | 4,095 | 600 | 1,023.75 |
| 2018-06-25 | 4,105 | 4,110 | 4,060 | 4,060 | 1,500 | 1,015 |
| 2018-06-22 | 4,160 | 4,230 | 4,160 | 4,170 | 3,000 | 1,042.50 |
| 2018-06-21 | 4,175 | 4,175 | 4,100 | 4,145 | 1,800 | 1,036.25 |
| 2018-06-20 | 4,115 | 4,195 | 4,115 | 4,180 | 2,000 | 1,045 |
| 2018-06-19 | 4,095 | 4,215 | 4,090 | 4,115 | 2,600 | 1,028.75 |
| 2018-06-18 | 3,965 | 4,220 | 3,965 | 4,220 | 3,200 | 1,055 |
| 2018-06-15 | 3,895 | 3,895 | 3,895 | 3,895 | 900 | 973.75 |
| 2018-06-14 | 3,865 | 3,880 | 3,865 | 3,870 | 600 | 967.50 |
| 2018-06-13 | 3,835 | 3,840 | 3,835 | 3,840 | 300 | 960 |
| 2018-06-12 | 3,860 | 3,860 | 3,835 | 3,835 | 500 | 958.75 |
| 2018-06-11 | 3,830 | 3,860 | 3,830 | 3,860 | 1,300 | 965 |
| 2018-06-08 | 3,860 | 3,860 | 3,860 | 3,860 | 100 | 965 |
| 2018-06-07 | 3,825 | 3,830 | 3,825 | 3,830 | 500 | 957.50 |
| 2018-06-06 | 3,820 | 3,820 | 3,820 | 3,820 | 400 | 955 |
| 2018-06-05 | 3,805 | 3,820 | 3,805 | 3,820 | 900 | 955 |
| 2018-06-04 | 3,855 | 3,900 | 3,815 | 3,815 | 1,600 | 953.75 |
| 2018-06-01 | - | - | - | 3,800 | - | 950 |
| 2018-05-31 | - | - | - | 3,800 | - | 950 |
| 2018-05-30 | 3,805 | 3,810 | 3,800 | 3,800 | 2,400 | 950 |
| 2018-05-29 | 3,785 | 3,810 | 3,785 | 3,805 | 1,000 | 951.25 |
| 2018-05-28 | 3,695 | 3,750 | 3,695 | 3,750 | 1,400 | 937.50 |
| 2018-05-25 | 3,640 | 3,670 | 3,640 | 3,670 | 600 | 917.50 |
| 2018-05-24 | 3,725 | 3,725 | 3,635 | 3,635 | 1,400 | 908.75 |
| 2018-05-23 | 3,730 | 3,735 | 3,725 | 3,735 | 300 | 933.75 |
| 2018-05-22 | 3,750 | 3,750 | 3,745 | 3,745 | 500 | 936.25 |
| 2018-05-21 | 3,845 | 3,845 | 3,775 | 3,800 | 1,000 | 950 |
| 2018-05-18 | 3,755 | 3,800 | 3,755 | 3,800 | 600 | 950 |
| 2018-05-17 | 3,740 | 3,800 | 3,740 | 3,800 | 900 | 950 |
| 2018-05-16 | 3,800 | 3,800 | 3,785 | 3,785 | 400 | 946.25 |
| 2018-05-15 | 3,855 | 3,895 | 3,825 | 3,825 | 700 | 956.25 |
| 2018-05-14 | 3,750 | 3,855 | 3,750 | 3,790 | 2,200 | 947.50 |
| 2018-05-11 | 3,860 | 3,860 | 3,700 | 3,750 | 2,500 | 937.50 |
| 2018-05-10 | 3,390 | 3,900 | 3,390 | 3,760 | 5,700 | 940 |
| 2018-05-09 | - | - | - | 3,390 | - | 847.50 |
| 2018-05-08 | 3,350 | 3,390 | 3,350 | 3,390 | 500 | 847.50 |
| 2018-05-07 | 3,295 | 3,350 | 3,295 | 3,350 | 700 | 837.50 |
| 2018-05-02 | 3,320 | 3,320 | 3,320 | 3,320 | 100 | 830 |
| 2018-05-01 | 3,300 | 3,300 | 3,250 | 3,250 | 300 | 812.50 |
| 2018-04-27 | 3,380 | 3,380 | 3,370 | 3,370 | 200 | 842.50 |
| 2018-04-26 | 3,395 | 3,395 | 3,385 | 3,385 | 600 | 846.25 |
| 2018-04-25 | 3,255 | 3,255 | 3,255 | 3,255 | 100 | 813.75 |
| 2018-04-24 | 3,255 | 3,255 | 3,255 | 3,255 | 100 | 813.75 |
| 2018-04-23 | 3,260 | 3,260 | 3,255 | 3,255 | 400 | 813.75 |
| 2018-04-20 | 3,215 | 3,330 | 3,215 | 3,330 | 400 | 832.50 |
| 2018-04-19 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 812.50 |
| 2018-04-18 | 3,250 | 3,285 | 3,165 | 3,165 | 1,400 | 791.25 |
| 2018-04-17 | 3,280 | 3,280 | 3,250 | 3,250 | 1,500 | 812.50 |
| 2018-04-16 | 3,545 | 3,545 | 3,350 | 3,350 | 3,200 | 837.50 |
| 2018-04-13 | 3,495 | 3,500 | 3,495 | 3,495 | 1,100 | 873.75 |
| 2018-04-12 | 3,490 | 3,490 | 3,490 | 3,490 | 200 | 872.50 |
| 2018-04-11 | 3,450 | 3,455 | 3,450 | 3,455 | 1,100 | 863.75 |
| 2018-04-10 | 3,440 | 3,445 | 3,425 | 3,445 | 700 | 861.25 |
| 2018-04-09 | 3,355 | 3,420 | 3,355 | 3,420 | 800 | 855 |
| 2018-04-06 | 3,310 | 3,370 | 3,310 | 3,370 | 300 | 842.50 |
| 2018-04-05 | 3,305 | 3,305 | 3,305 | 3,305 | 400 | 826.25 |
| 2018-04-04 | 3,360 | 3,360 | 3,300 | 3,355 | 1,400 | 838.75 |
| 2018-04-03 | 3,410 | 3,410 | 3,325 | 3,375 | 1,500 | 843.75 |
| 2018-03-29 | 3,225 | 3,395 | 3,120 | 3,395 | 1,100 | 848.75 |
| 2018-03-28 | 3,300 | 3,300 | 3,225 | 3,225 | 500 | 806.25 |
| 2018-03-27 | 3,330 | 3,330 | 3,330 | 3,330 | 200 | 832.50 |
| 2018-03-26 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 850 |
| 2018-03-23 | 3,425 | 3,425 | 3,355 | 3,405 | 1,000 | 851.25 |
| 2018-03-22 | 3,495 | 3,495 | 3,495 | 3,495 | 300 | 873.75 |
| 2018-03-20 | 3,515 | 3,515 | 3,515 | 3,515 | 200 | 878.75 |
| 2018-03-19 | 3,395 | 3,495 | 3,395 | 3,495 | 300 | 873.75 |
| 2018-03-16 | 3,435 | 3,495 | 3,425 | 3,425 | 700 | 856.25 |
| 2018-03-15 | 3,555 | 3,555 | 3,505 | 3,505 | 1,900 | 876.25 |
| 2018-03-14 | 3,500 | 3,500 | 3,490 | 3,495 | 700 | 873.75 |
| 2018-03-13 | 3,500 | 3,540 | 3,470 | 3,485 | 900 | 871.25 |
| 2018-03-12 | 3,430 | 3,500 | 3,430 | 3,440 | 1,000 | 860 |
| 2018-03-09 | 3,400 | 3,495 | 3,345 | 3,425 | 1,100 | 856.25 |
| 2018-03-08 | 3,420 | 3,420 | 3,395 | 3,395 | 900 | 848.75 |
| 2018-03-07 | 3,445 | 3,500 | 3,445 | 3,450 | 2,000 | 862.50 |
| 2018-03-06 | 3,300 | 3,385 | 3,300 | 3,380 | 1,100 | 845 |
| 2018-03-05 | 3,360 | 3,360 | 3,290 | 3,290 | 400 | 822.50 |
| 2018-03-02 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 840 |
| 2018-03-01 | 3,335 | 3,335 | 3,290 | 3,290 | 300 | 822.50 |
| 2018-02-28 | 3,290 | 3,360 | 3,290 | 3,355 | 1,500 | 838.75 |
| 2018-02-27 | 3,420 | 3,420 | 3,285 | 3,360 | 800 | 840 |
| 2018-02-26 | 3,450 | 3,495 | 3,425 | 3,455 | 2,000 | 863.75 |
| 2018-02-23 | 3,400 | 3,600 | 3,400 | 3,520 | 4,200 | 880 |
| 2018-02-22 | 3,375 | 3,375 | 3,375 | 3,375 | 100 | 843.75 |
| 2018-02-19 | 3,330 | 3,390 | 3,330 | 3,385 | 1,300 | 846.25 |
| 2018-02-16 | 3,340 | 3,340 | 3,295 | 3,325 | 800 | 831.25 |
| 2018-02-15 | 3,300 | 3,345 | 3,270 | 3,270 | 1,300 | 817.50 |
| 2018-02-14 | 3,285 | 3,285 | 3,285 | 3,285 | 200 | 821.25 |
| 2018-02-13 | 3,220 | 3,290 | 3,180 | 3,290 | 1,800 | 822.50 |
| 2018-02-09 | 3,170 | 3,290 | 3,170 | 3,290 | 1,700 | 822.50 |
| 2018-02-08 | 3,210 | 3,320 | 3,210 | 3,240 | 2,000 | 810 |
| 2018-02-07 | 3,195 | 3,210 | 3,125 | 3,210 | 1,200 | 802.50 |
| 2018-02-06 | 3,165 | 3,195 | 3,125 | 3,150 | 2,800 | 787.50 |
| 2018-02-05 | 3,290 | 3,290 | 3,150 | 3,210 | 3,300 | 802.50 |
| 2018-02-02 | 3,305 | 3,305 | 3,285 | 3,290 | 1,300 | 822.50 |
| 2018-02-01 | 3,340 | 3,340 | 3,300 | 3,310 | 600 | 827.50 |
| 2018-01-31 | 3,300 | 3,305 | 3,300 | 3,305 | 1,200 | 826.25 |
| 2018-01-30 | 3,300 | 3,300 | 3,230 | 3,300 | 1,300 | 825 |
| 2018-01-29 | 3,255 | 3,300 | 3,215 | 3,300 | 900 | 825 |
| 2018-01-26 | 3,230 | 3,255 | 3,200 | 3,255 | 2,000 | 813.75 |
| 2018-01-25 | 3,200 | 3,220 | 3,200 | 3,220 | 300 | 805 |
| 2018-01-24 | 3,250 | 3,250 | 3,150 | 3,190 | 1,400 | 797.50 |
| 2018-01-23 | 3,265 | 3,265 | 3,250 | 3,250 | 600 | 812.50 |
| 2018-01-22 | 3,205 | 3,235 | 3,200 | 3,235 | 500 | 808.75 |
| 2018-01-19 | 3,235 | 3,235 | 3,220 | 3,220 | 600 | 805 |
| 2018-01-18 | 3,235 | 3,235 | 3,235 | 3,235 | 300 | 808.75 |
| 2018-01-17 | 3,260 | 3,260 | 3,235 | 3,235 | 1,200 | 808.75 |
| 2018-01-16 | 3,280 | 3,320 | 3,280 | 3,320 | 200 | 830 |
| 2018-01-15 | 3,325 | 3,325 | 3,240 | 3,275 | 1,100 | 818.75 |
| 2018-01-12 | 3,320 | 3,320 | 3,300 | 3,300 | 400 | 825 |
| 2018-01-11 | 3,300 | 3,325 | 3,290 | 3,325 | 400 | 831.25 |
| 2018-01-10 | 3,315 | 3,330 | 3,300 | 3,330 | 800 | 832.50 |
| 2018-01-09 | 3,250 | 3,340 | 3,250 | 3,315 | 1,100 | 828.75 |
| 2018-01-05 | 3,280 | 3,280 | 3,280 | 3,280 | 500 | 820 |
| 2018-01-04 | 3,245 | 3,265 | 3,235 | 3,265 | 2,000 | 816.25 |
分割・併合履歴 ： [2022-06-29]1株→2株 [2019-06-26]1株→2株 [2017-06-28]1株→0.2株 [1987-12-24]1株→1.1株
