2268 B-R サーティワン アイスクリーム(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 | 3,980 | 3,980 | 3,950 | 3,955 | 1,500 | 3,955 |
| 2018-12-27 | 3,975 | 3,985 | 3,950 | 3,955 | 2,300 | 3,955 |
| 2018-12-26 | 3,870 | 3,980 | 3,870 | 3,955 | 3,600 | 3,955 |
| 2018-12-25 | 4,020 | 4,025 | 4,005 | 4,025 | 6,500 | 4,025 |
| 2018-12-21 | 4,030 | 4,045 | 4,030 | 4,030 | 1,300 | 4,030 |
| 2018-12-20 | 4,030 | 4,045 | 4,030 | 4,035 | 2,200 | 4,035 |
| 2018-12-19 | 4,035 | 4,065 | 4,030 | 4,030 | 1,800 | 4,030 |
| 2018-12-18 | 4,035 | 4,040 | 4,035 | 4,035 | 1,200 | 4,035 |
| 2018-12-17 | 4,035 | 4,060 | 4,030 | 4,035 | 3,200 | 4,035 |
| 2018-12-14 | 4,060 | 4,065 | 4,045 | 4,045 | 600 | 4,045 |
| 2018-12-13 | 4,045 | 4,060 | 4,045 | 4,060 | 1,000 | 4,060 |
| 2018-12-12 | 4,055 | 4,055 | 4,045 | 4,050 | 1,000 | 4,050 |
| 2018-12-11 | 4,045 | 4,055 | 4,045 | 4,055 | 600 | 4,055 |
| 2018-12-10 | 4,065 | 4,080 | 4,045 | 4,045 | 4,400 | 4,045 |
| 2018-12-07 | 4,060 | 4,065 | 4,060 | 4,060 | 500 | 4,060 |
| 2018-12-06 | 4,055 | 4,070 | 4,050 | 4,070 | 800 | 4,070 |
| 2018-12-05 | 4,055 | 4,060 | 4,055 | 4,055 | 500 | 4,055 |
| 2018-12-04 | 4,055 | 4,060 | 4,055 | 4,060 | 1,000 | 4,060 |
| 2018-12-03 | 4,065 | 4,065 | 4,045 | 4,060 | 1,800 | 4,060 |
| 2018-11-30 | 4,050 | 4,070 | 4,050 | 4,065 | 1,300 | 4,065 |
| 2018-11-29 | 4,050 | 4,060 | 4,050 | 4,055 | 600 | 4,055 |
| 2018-11-28 | 4,050 | 4,060 | 4,050 | 4,050 | 600 | 4,050 |
| 2018-11-27 | 4,045 | 4,060 | 4,040 | 4,060 | 1,000 | 4,060 |
| 2018-11-26 | 4,050 | 4,055 | 4,040 | 4,050 | 900 | 4,050 |
| 2018-11-22 | 4,045 | 4,050 | 4,045 | 4,050 | 200 | 4,050 |
| 2018-11-21 | 4,040 | 4,055 | 4,040 | 4,050 | 600 | 4,050 |
| 2018-11-20 | 4,055 | 4,070 | 4,050 | 4,050 | 600 | 4,050 |
| 2018-11-19 | 4,070 | 4,070 | 4,050 | 4,060 | 1,400 | 4,060 |
| 2018-11-16 | 4,060 | 4,060 | 4,040 | 4,050 | 600 | 4,050 |
| 2018-11-15 | 4,035 | 4,045 | 4,035 | 4,045 | 600 | 4,045 |
| 2018-11-14 | 4,040 | 4,050 | 4,040 | 4,040 | 500 | 4,040 |
| 2018-11-13 | 4,050 | 4,050 | 4,030 | 4,035 | 1,200 | 4,035 |
| 2018-11-12 | 4,040 | 4,050 | 4,040 | 4,050 | 600 | 4,050 |
| 2018-11-09 | 4,030 | 4,035 | 4,030 | 4,035 | 700 | 4,035 |
| 2018-11-08 | 4,030 | 4,040 | 4,030 | 4,030 | 900 | 4,030 |
| 2018-11-07 | 4,035 | 4,035 | 4,030 | 4,030 | 400 | 4,030 |
| 2018-11-06 | 4,030 | 4,040 | 4,030 | 4,040 | 700 | 4,040 |
| 2018-11-05 | 4,040 | 4,040 | 4,030 | 4,040 | 300 | 4,040 |
| 2018-11-02 | 4,035 | 4,035 | 4,030 | 4,030 | 400 | 4,030 |
| 2018-11-01 | 4,020 | 4,030 | 4,020 | 4,030 | 400 | 4,030 |
| 2018-10-31 | 4,015 | 4,020 | 4,015 | 4,020 | 800 | 4,020 |
| 2018-10-30 | 4,055 | 4,055 | 4,015 | 4,015 | 700 | 4,015 |
| 2018-10-29 | 4,020 | 4,040 | 4,015 | 4,015 | 2,300 | 4,015 |
| 2018-10-26 | 4,030 | 4,040 | 4,025 | 4,025 | 700 | 4,025 |
| 2018-10-25 | 4,040 | 4,040 | 4,030 | 4,030 | 1,900 | 4,030 |
| 2018-10-24 | 4,040 | 4,040 | 4,040 | 4,040 | 300 | 4,040 |
| 2018-10-23 | 4,045 | 4,045 | 4,035 | 4,040 | 700 | 4,040 |
| 2018-10-22 | 4,040 | 4,055 | 4,035 | 4,035 | 1,700 | 4,035 |
| 2018-10-19 | 4,035 | 4,050 | 4,035 | 4,050 | 900 | 4,050 |
| 2018-10-18 | 4,040 | 4,050 | 4,035 | 4,035 | 1,500 | 4,035 |
| 2018-10-17 | 4,040 | 4,040 | 4,040 | 4,040 | 200 | 4,040 |
| 2018-10-16 | 4,050 | 4,050 | 4,035 | 4,035 | 700 | 4,035 |
| 2018-10-15 | 4,050 | 4,055 | 4,045 | 4,045 | 700 | 4,045 |
| 2018-10-12 | 4,055 | 4,055 | 4,045 | 4,050 | 700 | 4,050 |
| 2018-10-11 | 4,050 | 4,060 | 4,030 | 4,060 | 1,700 | 4,060 |
| 2018-10-10 | 4,055 | 4,055 | 4,045 | 4,045 | 700 | 4,045 |
| 2018-10-09 | 4,060 | 4,060 | 4,060 | 4,060 | 100 | 4,060 |
| 2018-10-05 | 4,060 | 4,060 | 4,060 | 4,060 | 500 | 4,060 |
| 2018-10-04 | 4,060 | 4,060 | 4,060 | 4,060 | 200 | 4,060 |
| 2018-10-03 | 4,075 | 4,085 | 4,060 | 4,060 | 800 | 4,060 |
| 2018-10-02 | 4,065 | 4,080 | 4,055 | 4,075 | 1,100 | 4,075 |
| 2018-10-01 | 4,050 | 4,070 | 4,050 | 4,050 | 1,400 | 4,050 |
| 2018-09-28 | 4,055 | 4,055 | 4,050 | 4,050 | 1,200 | 4,050 |
| 2018-09-27 | 4,055 | 4,075 | 4,055 | 4,055 | 1,000 | 4,055 |
| 2018-09-26 | 4,080 | 4,085 | 4,080 | 4,085 | 900 | 4,085 |
| 2018-09-25 | 4,055 | 4,065 | 4,055 | 4,065 | 800 | 4,065 |
| 2018-09-21 | 4,070 | 4,070 | 4,055 | 4,055 | 800 | 4,055 |
| 2018-09-20 | 4,055 | 4,055 | 4,050 | 4,050 | 700 | 4,050 |
| 2018-09-19 | 4,040 | 4,050 | 4,040 | 4,040 | 800 | 4,040 |
| 2018-09-18 | 4,035 | 4,055 | 4,035 | 4,055 | 700 | 4,055 |
| 2018-09-14 | 4,070 | 4,070 | 4,070 | 4,070 | 100 | 4,070 |
| 2018-09-13 | 4,035 | 4,090 | 4,035 | 4,070 | 2,100 | 4,070 |
| 2018-09-12 | - | - | - | 4,055 | - | 4,055 |
| 2018-09-11 | 4,055 | 4,055 | 4,055 | 4,055 | 300 | 4,055 |
| 2018-09-10 | 4,060 | 4,060 | 4,055 | 4,060 | 300 | 4,060 |
| 2018-09-07 | 4,065 | 4,065 | 4,055 | 4,055 | 700 | 4,055 |
| 2018-09-06 | 4,070 | 4,070 | 4,050 | 4,050 | 600 | 4,050 |
| 2018-09-05 | 4,060 | 4,085 | 4,045 | 4,085 | 1,000 | 4,085 |
| 2018-09-04 | 4,050 | 4,050 | 4,040 | 4,045 | 700 | 4,045 |
| 2018-09-03 | 4,060 | 4,060 | 4,035 | 4,035 | 1,000 | 4,035 |
| 2018-08-31 | 4,030 | 4,045 | 4,025 | 4,045 | 500 | 4,045 |
| 2018-08-30 | 4,030 | 4,035 | 4,025 | 4,030 | 1,200 | 4,030 |
| 2018-08-29 | 4,030 | 4,035 | 4,025 | 4,035 | 600 | 4,035 |
| 2018-08-28 | 4,030 | 4,040 | 4,030 | 4,040 | 300 | 4,040 |
| 2018-08-27 | 4,040 | 4,040 | 4,025 | 4,030 | 600 | 4,030 |
| 2018-08-24 | 4,025 | 4,040 | 4,025 | 4,040 | 400 | 4,040 |
| 2018-08-23 | 4,020 | 4,030 | 4,020 | 4,025 | 500 | 4,025 |
| 2018-08-22 | 4,030 | 4,030 | 4,020 | 4,020 | 900 | 4,020 |
| 2018-08-21 | 4,030 | 4,045 | 4,030 | 4,030 | 1,200 | 4,030 |
| 2018-08-20 | 4,045 | 4,045 | 4,040 | 4,040 | 600 | 4,040 |
| 2018-08-17 | 4,040 | 4,055 | 4,035 | 4,045 | 900 | 4,045 |
| 2018-08-16 | 4,050 | 4,055 | 4,050 | 4,050 | 600 | 4,050 |
| 2018-08-15 | 4,060 | 4,060 | 4,055 | 4,055 | 700 | 4,055 |
| 2018-08-14 | 4,060 | 4,090 | 4,055 | 4,065 | 700 | 4,065 |
| 2018-08-13 | 4,060 | 4,060 | 4,060 | 4,060 | 800 | 4,060 |
| 2018-08-10 | 4,055 | 4,090 | 4,050 | 4,060 | 700 | 4,060 |
| 2018-08-09 | 4,060 | 4,075 | 4,055 | 4,060 | 1,200 | 4,060 |
| 2018-08-08 | 4,075 | 4,075 | 4,070 | 4,070 | 1,200 | 4,070 |
| 2018-08-07 | 4,080 | 4,085 | 4,075 | 4,075 | 1,100 | 4,075 |
| 2018-08-06 | 4,090 | 4,095 | 4,075 | 4,080 | 1,100 | 4,080 |
| 2018-08-03 | 4,080 | 4,085 | 4,080 | 4,085 | 400 | 4,085 |
| 2018-08-02 | 4,075 | 4,080 | 4,075 | 4,080 | 800 | 4,080 |
| 2018-08-01 | 4,100 | 4,100 | 4,075 | 4,085 | 700 | 4,085 |
| 2018-07-31 | 4,100 | 4,105 | 4,085 | 4,085 | 500 | 4,085 |
| 2018-07-30 | 4,090 | 4,110 | 4,075 | 4,100 | 1,700 | 4,100 |
| 2018-07-27 | 4,095 | 4,095 | 4,075 | 4,075 | 400 | 4,075 |
| 2018-07-26 | 4,095 | 4,100 | 4,080 | 4,080 | 800 | 4,080 |
| 2018-07-25 | 4,125 | 4,125 | 4,095 | 4,095 | 700 | 4,095 |
| 2018-07-24 | 4,105 | 4,125 | 4,090 | 4,090 | 600 | 4,090 |
| 2018-07-23 | 4,090 | 4,110 | 4,080 | 4,110 | 700 | 4,110 |
| 2018-07-20 | 4,105 | 4,105 | 4,075 | 4,090 | 800 | 4,090 |
| 2018-07-19 | 4,100 | 4,115 | 4,070 | 4,085 | 3,500 | 4,085 |
| 2018-07-18 | 4,095 | 4,100 | 4,070 | 4,070 | 1,200 | 4,070 |
| 2018-07-17 | 4,080 | 4,080 | 4,060 | 4,075 | 2,800 | 4,075 |
| 2018-07-13 | 4,070 | 4,070 | 4,070 | 4,070 | 300 | 4,070 |
| 2018-07-12 | 4,090 | 4,090 | 4,070 | 4,070 | 600 | 4,070 |
| 2018-07-11 | 4,095 | 4,095 | 4,070 | 4,070 | 500 | 4,070 |
| 2018-07-10 | 4,085 | 4,105 | 4,070 | 4,095 | 600 | 4,095 |
| 2018-07-09 | 4,085 | 4,105 | 4,080 | 4,080 | 1,400 | 4,080 |
| 2018-07-06 | 4,080 | 4,085 | 4,080 | 4,085 | 400 | 4,085 |
| 2018-07-05 | 4,060 | 4,080 | 4,060 | 4,060 | 500 | 4,060 |
| 2018-07-04 | 4,075 | 4,075 | 4,060 | 4,060 | 200 | 4,060 |
| 2018-07-03 | 4,075 | 4,075 | 4,055 | 4,055 | 900 | 4,055 |
| 2018-07-02 | 4,085 | 4,085 | 4,055 | 4,065 | 2,700 | 4,065 |
| 2018-06-29 | 4,055 | 4,085 | 4,055 | 4,055 | 900 | 4,055 |
| 2018-06-28 | 4,065 | 4,085 | 4,045 | 4,055 | 2,700 | 4,055 |
| 2018-06-27 | 4,020 | 4,065 | 4,020 | 4,065 | 4,800 | 4,065 |
| 2018-06-26 | 4,130 | 4,150 | 4,125 | 4,135 | 5,700 | 4,135 |
| 2018-06-25 | 4,140 | 4,150 | 4,130 | 4,150 | 3,500 | 4,150 |
| 2018-06-22 | 4,120 | 4,140 | 4,120 | 4,135 | 4,300 | 4,135 |
| 2018-06-21 | 4,130 | 4,140 | 4,130 | 4,130 | 2,900 | 4,130 |
| 2018-06-20 | 4,150 | 4,150 | 4,135 | 4,140 | 700 | 4,140 |
| 2018-06-19 | 4,135 | 4,150 | 4,135 | 4,150 | 1,200 | 4,150 |
| 2018-06-18 | 4,150 | 4,150 | 4,135 | 4,150 | 1,700 | 4,150 |
| 2018-06-15 | 4,135 | 4,150 | 4,135 | 4,150 | 1,500 | 4,150 |
| 2018-06-14 | 4,135 | 4,140 | 4,130 | 4,140 | 900 | 4,140 |
| 2018-06-13 | 4,135 | 4,140 | 4,135 | 4,135 | 1,300 | 4,135 |
| 2018-06-12 | 4,130 | 4,140 | 4,130 | 4,140 | 1,500 | 4,140 |
| 2018-06-11 | 4,135 | 4,140 | 4,130 | 4,130 | 2,100 | 4,130 |
| 2018-06-08 | 4,135 | 4,140 | 4,130 | 4,140 | 1,400 | 4,140 |
| 2018-06-07 | 4,140 | 4,140 | 4,125 | 4,135 | 1,300 | 4,135 |
| 2018-06-06 | 4,130 | 4,145 | 4,120 | 4,140 | 2,200 | 4,140 |
| 2018-06-05 | 4,135 | 4,135 | 4,120 | 4,135 | 1,300 | 4,135 |
| 2018-06-04 | 4,130 | 4,135 | 4,115 | 4,130 | 6,400 | 4,130 |
| 2018-06-01 | 4,145 | 4,145 | 4,135 | 4,135 | 1,300 | 4,135 |
| 2018-05-31 | 4,150 | 4,150 | 4,140 | 4,140 | 700 | 4,140 |
| 2018-05-30 | 4,145 | 4,150 | 4,140 | 4,150 | 2,400 | 4,150 |
| 2018-05-29 | 4,150 | 4,155 | 4,145 | 4,155 | 1,900 | 4,155 |
| 2018-05-28 | 4,155 | 4,155 | 4,145 | 4,150 | 3,200 | 4,150 |
| 2018-05-25 | 4,145 | 4,145 | 4,135 | 4,140 | 1,200 | 4,140 |
| 2018-05-24 | 4,135 | 4,150 | 4,135 | 4,135 | 3,900 | 4,135 |
| 2018-05-23 | 4,140 | 4,145 | 4,130 | 4,140 | 1,800 | 4,140 |
| 2018-05-22 | 4,130 | 4,140 | 4,125 | 4,130 | 2,000 | 4,130 |
| 2018-05-21 | 4,130 | 4,130 | 4,125 | 4,125 | 1,000 | 4,125 |
| 2018-05-18 | 4,125 | 4,130 | 4,125 | 4,130 | 700 | 4,130 |
| 2018-05-17 | 4,130 | 4,130 | 4,125 | 4,130 | 800 | 4,130 |
| 2018-05-16 | 4,120 | 4,125 | 4,120 | 4,120 | 500 | 4,120 |
| 2018-05-15 | 4,130 | 4,130 | 4,120 | 4,130 | 1,000 | 4,130 |
| 2018-05-14 | 4,130 | 4,130 | 4,125 | 4,130 | 1,700 | 4,130 |
| 2018-05-11 | 4,125 | 4,125 | 4,120 | 4,125 | 1,100 | 4,125 |
| 2018-05-10 | 4,120 | 4,125 | 4,120 | 4,125 | 400 | 4,125 |
| 2018-05-09 | 4,115 | 4,120 | 4,115 | 4,120 | 400 | 4,120 |
| 2018-05-08 | 4,120 | 4,125 | 4,115 | 4,115 | 1,000 | 4,115 |
| 2018-05-07 | 4,115 | 4,125 | 4,115 | 4,115 | 1,600 | 4,115 |
| 2018-05-02 | 4,120 | 4,120 | 4,110 | 4,110 | 600 | 4,110 |
| 2018-05-01 | 4,115 | 4,120 | 4,110 | 4,110 | 2,000 | 4,110 |
| 2018-04-27 | 4,110 | 4,115 | 4,105 | 4,110 | 1,900 | 4,110 |
| 2018-04-26 | 4,110 | 4,110 | 4,100 | 4,110 | 1,200 | 4,110 |
| 2018-04-25 | 4,105 | 4,115 | 4,105 | 4,110 | 1,000 | 4,110 |
| 2018-04-24 | 4,110 | 4,115 | 4,100 | 4,105 | 2,200 | 4,105 |
| 2018-04-23 | 4,110 | 4,115 | 4,110 | 4,110 | 1,700 | 4,110 |
| 2018-04-20 | 4,110 | 4,115 | 4,100 | 4,100 | 2,600 | 4,100 |
| 2018-04-19 | 4,095 | 4,100 | 4,090 | 4,100 | 700 | 4,100 |
| 2018-04-18 | 4,100 | 4,110 | 4,090 | 4,095 | 2,200 | 4,095 |
| 2018-04-17 | 4,080 | 4,100 | 4,080 | 4,100 | 1,500 | 4,100 |
| 2018-04-16 | 4,100 | 4,105 | 4,095 | 4,100 | 2,000 | 4,100 |
| 2018-04-13 | 4,095 | 4,100 | 4,095 | 4,100 | 700 | 4,100 |
| 2018-04-12 | 4,080 | 4,085 | 4,080 | 4,085 | 200 | 4,085 |
| 2018-04-11 | 4,095 | 4,095 | 4,080 | 4,085 | 1,000 | 4,085 |
| 2018-04-10 | 4,090 | 4,100 | 4,090 | 4,090 | 1,300 | 4,090 |
| 2018-04-09 | 4,105 | 4,105 | 4,095 | 4,095 | 1,500 | 4,095 |
| 2018-04-06 | 4,105 | 4,105 | 4,080 | 4,090 | 1,900 | 4,090 |
| 2018-04-05 | 4,105 | 4,105 | 4,090 | 4,105 | 800 | 4,105 |
| 2018-04-04 | 4,090 | 4,105 | 4,090 | 4,105 | 700 | 4,105 |
| 2018-04-03 | 4,085 | 4,100 | 4,085 | 4,100 | 1,000 | 4,100 |
| 2018-03-30 | 4,075 | 4,075 | 4,070 | 4,075 | 500 | 4,075 |
| 2018-03-29 | 4,075 | 4,075 | 4,060 | 4,075 | 1,100 | 4,075 |
| 2018-03-28 | 4,070 | 4,075 | 4,065 | 4,075 | 1,000 | 4,075 |
| 2018-03-27 | 4,055 | 4,070 | 4,055 | 4,070 | 600 | 4,070 |
| 2018-03-26 | 4,065 | 4,070 | 4,050 | 4,070 | 1,000 | 4,070 |
| 2018-03-23 | 4,060 | 4,060 | 4,055 | 4,055 | 600 | 4,055 |
| 2018-03-22 | 4,070 | 4,070 | 4,060 | 4,060 | 900 | 4,060 |
| 2018-03-20 | 4,070 | 4,070 | 4,055 | 4,055 | 700 | 4,055 |
| 2018-03-19 | 4,070 | 4,070 | 4,060 | 4,060 | 700 | 4,060 |
| 2018-03-16 | 4,055 | 4,065 | 4,055 | 4,065 | 400 | 4,065 |
| 2018-03-15 | 4,065 | 4,065 | 4,055 | 4,055 | 800 | 4,055 |
| 2018-03-14 | 4,065 | 4,065 | 4,065 | 4,065 | 600 | 4,065 |
| 2018-03-13 | 4,065 | 4,065 | 4,050 | 4,050 | 200 | 4,050 |
| 2018-03-12 | 4,065 | 4,065 | 4,050 | 4,050 | 800 | 4,050 |
| 2018-03-09 | 4,060 | 4,060 | 4,055 | 4,060 | 700 | 4,060 |
| 2018-03-08 | 4,065 | 4,065 | 4,060 | 4,060 | 300 | 4,060 |
| 2018-03-07 | 4,065 | 4,065 | 4,055 | 4,065 | 400 | 4,065 |
| 2018-03-06 | 4,030 | 4,050 | 4,030 | 4,050 | 600 | 4,050 |
| 2018-03-05 | 4,030 | 4,050 | 4,030 | 4,050 | 500 | 4,050 |
| 2018-03-02 | 4,035 | 4,050 | 4,035 | 4,035 | 400 | 4,035 |
| 2018-03-01 | 4,065 | 4,070 | 4,035 | 4,035 | 500 | 4,035 |
| 2018-02-28 | 4,045 | 4,055 | 4,035 | 4,035 | 1,000 | 4,035 |
| 2018-02-27 | 4,050 | 4,060 | 4,050 | 4,060 | 800 | 4,060 |
| 2018-02-26 | 4,050 | 4,050 | 4,040 | 4,050 | 600 | 4,050 |
| 2018-02-23 | 4,045 | 4,045 | 4,030 | 4,040 | 600 | 4,040 |
| 2018-02-22 | 4,050 | 4,050 | 4,030 | 4,030 | 800 | 4,030 |
| 2018-02-21 | 4,035 | 4,050 | 4,035 | 4,050 | 200 | 4,050 |
| 2018-02-20 | 4,045 | 4,045 | 4,035 | 4,035 | 700 | 4,035 |
| 2018-02-19 | 4,040 | 4,045 | 4,040 | 4,045 | 600 | 4,045 |
| 2018-02-16 | 4,025 | 4,040 | 4,020 | 4,040 | 900 | 4,040 |
| 2018-02-15 | 4,025 | 4,045 | 4,025 | 4,025 | 700 | 4,025 |
| 2018-02-14 | 4,050 | 4,050 | 4,025 | 4,025 | 900 | 4,025 |
| 2018-02-13 | 4,055 | 4,060 | 4,055 | 4,060 | 700 | 4,060 |
| 2018-02-09 | 4,020 | 4,040 | 4,020 | 4,030 | 1,000 | 4,030 |
| 2018-02-08 | 4,045 | 4,045 | 4,045 | 4,045 | 300 | 4,045 |
| 2018-02-07 | 4,025 | 4,065 | 4,025 | 4,060 | 1,500 | 4,060 |
| 2018-02-06 | 4,040 | 4,040 | 4,020 | 4,020 | 4,300 | 4,020 |
| 2018-02-05 | 4,055 | 4,060 | 4,050 | 4,060 | 1,500 | 4,060 |
| 2018-02-02 | 4,055 | 4,060 | 4,055 | 4,060 | 500 | 4,060 |
| 2018-02-01 | 4,055 | 4,060 | 4,055 | 4,055 | 1,000 | 4,055 |
| 2018-01-31 | 4,050 | 4,055 | 4,050 | 4,055 | 700 | 4,055 |
| 2018-01-30 | 4,055 | 4,060 | 4,050 | 4,060 | 400 | 4,060 |
| 2018-01-29 | 4,050 | 4,060 | 4,050 | 4,060 | 900 | 4,060 |
| 2018-01-26 | 4,045 | 4,070 | 4,045 | 4,050 | 1,200 | 4,050 |
| 2018-01-25 | 4,050 | 4,065 | 4,050 | 4,065 | 800 | 4,065 |
| 2018-01-24 | 4,060 | 4,060 | 4,055 | 4,055 | 400 | 4,055 |
| 2018-01-23 | 4,050 | 4,070 | 4,050 | 4,060 | 1,400 | 4,060 |
| 2018-01-22 | 4,055 | 4,060 | 4,045 | 4,050 | 1,300 | 4,050 |
| 2018-01-19 | 4,050 | 4,050 | 4,040 | 4,045 | 1,500 | 4,045 |
| 2018-01-18 | 4,045 | 4,055 | 4,045 | 4,050 | 400 | 4,050 |
| 2018-01-17 | 4,065 | 4,065 | 4,045 | 4,050 | 2,000 | 4,050 |
| 2018-01-16 | 4,060 | 4,060 | 4,050 | 4,050 | 700 | 4,050 |
| 2018-01-15 | 4,060 | 4,060 | 4,045 | 4,060 | 900 | 4,060 |
| 2018-01-12 | 4,060 | 4,060 | 4,050 | 4,050 | 900 | 4,050 |
| 2018-01-11 | 4,065 | 4,070 | 4,060 | 4,065 | 900 | 4,065 |
| 2018-01-10 | 4,070 | 4,070 | 4,060 | 4,065 | 1,300 | 4,065 |
| 2018-01-09 | 4,055 | 4,065 | 4,055 | 4,060 | 1,300 | 4,060 |
| 2018-01-05 | 4,070 | 4,070 | 4,055 | 4,055 | 1,500 | 4,055 |
| 2018-01-04 | 4,050 | 4,060 | 4,050 | 4,055 | 2,300 | 4,055 |
分割・併合履歴 ： [1989-12-26]1株→1.1株