2454 (株)オールアバウト 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 | 544 | 545 | 512 | 512 | 31,000 | 512 |
| 2018-12-27 | 531 | 549 | 530 | 543 | 62,500 | 543 |
| 2018-12-26 | 535 | 535 | 497 | 521 | 62,200 | 521 |
| 2018-12-25 | 497 | 525 | 491 | 497 | 176,100 | 497 |
| 2018-12-21 | 621 | 621 | 561 | 567 | 82,100 | 567 |
| 2018-12-20 | 619 | 619 | 558 | 570 | 82,000 | 570 |
| 2018-12-19 | 653 | 655 | 618 | 627 | 53,000 | 627 |
| 2018-12-18 | 679 | 692 | 656 | 663 | 63,800 | 663 |
| 2018-12-17 | 726 | 728 | 678 | 678 | 76,700 | 678 |
| 2018-12-14 | 771 | 775 | 730 | 731 | 68,800 | 731 |
| 2018-12-13 | 816 | 820 | 786 | 786 | 84,100 | 786 |
| 2018-12-12 | 790 | 811 | 754 | 809 | 42,800 | 809 |
| 2018-12-11 | 833 | 856 | 792 | 795 | 77,200 | 795 |
| 2018-12-10 | 826 | 839 | 799 | 818 | 28,500 | 818 |
| 2018-12-07 | 833 | 854 | 809 | 811 | 28,300 | 811 |
| 2018-12-06 | 856 | 856 | 829 | 840 | 42,100 | 840 |
| 2018-12-05 | 834 | 860 | 815 | 826 | 34,900 | 826 |
| 2018-12-04 | 832 | 848 | 795 | 834 | 46,300 | 834 |
| 2018-12-03 | 843 | 870 | 825 | 832 | 31,900 | 832 |
| 2018-11-30 | 840 | 875 | 839 | 844 | 63,000 | 844 |
| 2018-11-29 | 825 | 848 | 824 | 840 | 35,400 | 840 |
| 2018-11-28 | 776 | 823 | 776 | 821 | 39,800 | 821 |
| 2018-11-27 | 774 | 789 | 767 | 781 | 28,600 | 781 |
| 2018-11-26 | 763 | 780 | 762 | 774 | 22,700 | 774 |
| 2018-11-22 | 745 | 773 | 745 | 771 | 31,400 | 771 |
| 2018-11-21 | 745 | 772 | 728 | 745 | 38,000 | 745 |
| 2018-11-20 | 759 | 777 | 743 | 744 | 37,200 | 744 |
| 2018-11-19 | 741 | 770 | 741 | 759 | 31,800 | 759 |
| 2018-11-16 | 774 | 777 | 726 | 744 | 31,600 | 744 |
| 2018-11-15 | 760 | 797 | 757 | 788 | 71,300 | 788 |
| 2018-11-14 | 770 | 782 | 754 | 760 | 46,900 | 760 |
| 2018-11-13 | 718 | 774 | 718 | 759 | 84,500 | 759 |
| 2018-11-12 | 764 | 788 | 757 | 766 | 26,000 | 766 |
| 2018-11-09 | 770 | 775 | 755 | 774 | 21,300 | 774 |
| 2018-11-08 | 779 | 780 | 746 | 778 | 36,700 | 778 |
| 2018-11-07 | 758 | 774 | 745 | 754 | 28,700 | 754 |
| 2018-11-06 | 758 | 758 | 720 | 754 | 44,500 | 754 |
| 2018-11-05 | 746 | 755 | 722 | 750 | 33,900 | 750 |
| 2018-11-02 | 686 | 731 | 686 | 716 | 31,100 | 716 |
| 2018-11-01 | 666 | 694 | 666 | 686 | 30,000 | 686 |
| 2018-10-31 | 658 | 696 | 658 | 696 | 44,000 | 696 |
| 2018-10-30 | 612 | 668 | 600 | 662 | 61,500 | 662 |
| 2018-10-29 | 685 | 697 | 629 | 632 | 70,300 | 632 |
| 2018-10-26 | 739 | 751 | 678 | 695 | 48,800 | 695 |
| 2018-10-25 | 738 | 753 | 724 | 725 | 40,000 | 725 |
| 2018-10-24 | 766 | 784 | 762 | 783 | 16,800 | 783 |
| 2018-10-23 | 772 | 774 | 751 | 751 | 32,200 | 751 |
| 2018-10-22 | 775 | 783 | 765 | 765 | 28,700 | 765 |
| 2018-10-19 | 774 | 797 | 772 | 795 | 15,300 | 795 |
| 2018-10-18 | 786 | 798 | 779 | 779 | 32,400 | 779 |
| 2018-10-17 | 779 | 796 | 778 | 791 | 14,000 | 791 |
| 2018-10-16 | 762 | 777 | 762 | 775 | 10,000 | 775 |
| 2018-10-15 | 786 | 786 | 768 | 768 | 14,600 | 768 |
| 2018-10-12 | 764 | 794 | 758 | 786 | 29,400 | 786 |
| 2018-10-11 | 776 | 782 | 766 | 769 | 51,300 | 769 |
| 2018-10-10 | 813 | 848 | 804 | 806 | 37,300 | 806 |
| 2018-10-09 | 805 | 810 | 801 | 802 | 15,700 | 802 |
| 2018-10-05 | 826 | 826 | 807 | 808 | 22,100 | 808 |
| 2018-10-04 | 829 | 829 | 807 | 819 | 15,000 | 819 |
| 2018-10-03 | 844 | 844 | 811 | 824 | 15,400 | 824 |
| 2018-10-02 | 832 | 845 | 826 | 833 | 11,900 | 833 |
| 2018-10-01 | 817 | 830 | 812 | 823 | 25,900 | 823 |
| 2018-09-28 | 828 | 833 | 800 | 802 | 48,500 | 802 |
| 2018-09-27 | 832 | 868 | 822 | 822 | 35,200 | 822 |
| 2018-09-26 | 818 | 835 | 818 | 830 | 30,400 | 830 |
| 2018-09-25 | 827 | 828 | 810 | 815 | 49,600 | 815 |
| 2018-09-21 | 763 | 831 | 760 | 812 | 149,800 | 812 |
| 2018-09-20 | 875 | 875 | 860 | 860 | 19,200 | 860 |
| 2018-09-19 | 883 | 892 | 871 | 875 | 26,500 | 875 |
| 2018-09-18 | 844 | 891 | 841 | 870 | 32,500 | 870 |
| 2018-09-14 | 826 | 859 | 822 | 855 | 36,200 | 855 |
| 2018-09-13 | 825 | 850 | 821 | 830 | 20,900 | 830 |
| 2018-09-12 | 828 | 830 | 817 | 825 | 37,700 | 825 |
| 2018-09-11 | 829 | 848 | 813 | 820 | 63,500 | 820 |
| 2018-09-10 | 841 | 842 | 823 | 836 | 64,800 | 836 |
| 2018-09-07 | 839 | 850 | 822 | 850 | 62,300 | 850 |
| 2018-09-06 | 880 | 881 | 834 | 838 | 75,400 | 838 |
| 2018-09-05 | 890 | 905 | 880 | 890 | 53,400 | 890 |
| 2018-09-04 | 903 | 905 | 880 | 891 | 57,500 | 891 |
| 2018-09-03 | 927 | 940 | 903 | 917 | 32,600 | 917 |
| 2018-08-31 | 898 | 934 | 898 | 934 | 41,400 | 934 |
| 2018-08-30 | 874 | 914 | 874 | 913 | 58,400 | 913 |
| 2018-08-29 | 872 | 882 | 860 | 877 | 44,300 | 877 |
| 2018-08-28 | 895 | 895 | 875 | 878 | 30,700 | 878 |
| 2018-08-27 | 880 | 896 | 880 | 888 | 81,300 | 888 |
| 2018-08-24 | 880 | 885 | 873 | 881 | 13,700 | 881 |
| 2018-08-23 | 863 | 893 | 860 | 881 | 49,800 | 881 |
| 2018-08-22 | 831 | 867 | 826 | 865 | 99,400 | 865 |
| 2018-08-21 | 820 | 834 | 820 | 831 | 87,600 | 831 |
| 2018-08-20 | 865 | 866 | 811 | 831 | 74,100 | 831 |
| 2018-08-17 | 843 | 856 | 830 | 850 | 57,400 | 850 |
| 2018-08-16 | 860 | 860 | 820 | 843 | 103,400 | 843 |
| 2018-08-15 | 908 | 908 | 866 | 872 | 83,300 | 872 |
| 2018-08-14 | 909 | 909 | 894 | 900 | 47,500 | 900 |
| 2018-08-13 | 915 | 915 | 886 | 891 | 71,500 | 891 |
| 2018-08-10 | 924 | 924 | 889 | 900 | 215,500 | 900 |
| 2018-08-09 | 950 | 961 | 906 | 909 | 428,300 | 909 |
| 2018-08-08 | 1,027 | 1,039 | 992 | 1,001 | 492,500 | 1,001 |
| 2018-08-07 | 1,248 | 1,285 | 1,212 | 1,282 | 72,900 | 1,282 |
| 2018-08-06 | 1,202 | 1,230 | 1,202 | 1,229 | 16,000 | 1,229 |
| 2018-08-03 | 1,228 | 1,229 | 1,192 | 1,197 | 44,400 | 1,197 |
| 2018-08-02 | 1,224 | 1,250 | 1,222 | 1,226 | 16,000 | 1,226 |
| 2018-08-01 | 1,241 | 1,261 | 1,222 | 1,229 | 28,500 | 1,229 |
| 2018-07-31 | 1,243 | 1,245 | 1,224 | 1,241 | 16,300 | 1,241 |
| 2018-07-30 | 1,280 | 1,280 | 1,245 | 1,245 | 21,100 | 1,245 |
| 2018-07-27 | 1,269 | 1,271 | 1,254 | 1,265 | 18,900 | 1,265 |
| 2018-07-26 | 1,257 | 1,267 | 1,255 | 1,264 | 15,900 | 1,264 |
| 2018-07-25 | 1,251 | 1,283 | 1,235 | 1,269 | 24,300 | 1,269 |
| 2018-07-24 | 1,280 | 1,289 | 1,253 | 1,255 | 33,700 | 1,255 |
| 2018-07-23 | 1,244 | 1,295 | 1,239 | 1,277 | 97,200 | 1,277 |
| 2018-07-20 | 1,190 | 1,237 | 1,190 | 1,217 | 50,700 | 1,217 |
| 2018-07-19 | 1,186 | 1,209 | 1,186 | 1,192 | 17,000 | 1,192 |
| 2018-07-18 | 1,184 | 1,199 | 1,180 | 1,188 | 24,800 | 1,188 |
| 2018-07-17 | 1,185 | 1,195 | 1,162 | 1,184 | 30,700 | 1,184 |
| 2018-07-13 | 1,210 | 1,210 | 1,181 | 1,182 | 29,200 | 1,182 |
| 2018-07-12 | 1,188 | 1,207 | 1,156 | 1,198 | 40,100 | 1,198 |
| 2018-07-11 | 1,204 | 1,220 | 1,181 | 1,190 | 29,700 | 1,190 |
| 2018-07-10 | 1,207 | 1,214 | 1,190 | 1,204 | 29,800 | 1,204 |
| 2018-07-09 | 1,170 | 1,216 | 1,170 | 1,205 | 25,900 | 1,205 |
| 2018-07-06 | 1,130 | 1,169 | 1,130 | 1,167 | 33,500 | 1,167 |
| 2018-07-05 | 1,165 | 1,186 | 1,116 | 1,124 | 97,200 | 1,124 |
| 2018-07-04 | 1,217 | 1,217 | 1,151 | 1,165 | 66,900 | 1,165 |
| 2018-07-03 | 1,180 | 1,187 | 1,166 | 1,187 | 34,200 | 1,187 |
| 2018-07-02 | 1,219 | 1,236 | 1,173 | 1,174 | 62,500 | 1,174 |
| 2018-06-29 | 1,171 | 1,197 | 1,155 | 1,197 | 63,800 | 1,197 |
| 2018-06-28 | 1,207 | 1,208 | 1,151 | 1,164 | 148,600 | 1,164 |
| 2018-06-27 | 1,250 | 1,254 | 1,172 | 1,203 | 115,300 | 1,203 |
| 2018-06-26 | 1,229 | 1,253 | 1,226 | 1,242 | 29,100 | 1,242 |
| 2018-06-25 | 1,284 | 1,306 | 1,238 | 1,246 | 46,700 | 1,246 |
| 2018-06-22 | 1,263 | 1,281 | 1,256 | 1,281 | 42,100 | 1,281 |
| 2018-06-21 | 1,266 | 1,293 | 1,252 | 1,276 | 44,600 | 1,276 |
| 2018-06-20 | 1,245 | 1,297 | 1,224 | 1,290 | 50,900 | 1,290 |
| 2018-06-19 | 1,300 | 1,304 | 1,250 | 1,257 | 101,900 | 1,257 |
| 2018-06-18 | 1,375 | 1,375 | 1,286 | 1,310 | 147,000 | 1,310 |
| 2018-06-15 | 1,412 | 1,466 | 1,370 | 1,375 | 89,500 | 1,375 |
| 2018-06-14 | 1,439 | 1,457 | 1,425 | 1,428 | 45,600 | 1,428 |
| 2018-06-13 | 1,455 | 1,491 | 1,433 | 1,444 | 51,400 | 1,444 |
| 2018-06-12 | 1,430 | 1,469 | 1,430 | 1,451 | 28,300 | 1,451 |
| 2018-06-11 | 1,470 | 1,470 | 1,425 | 1,431 | 34,900 | 1,431 |
| 2018-06-08 | 1,440 | 1,480 | 1,436 | 1,470 | 37,500 | 1,470 |
| 2018-06-07 | 1,415 | 1,460 | 1,415 | 1,437 | 24,800 | 1,437 |
| 2018-06-06 | 1,404 | 1,442 | 1,385 | 1,415 | 31,700 | 1,415 |
| 2018-06-05 | 1,474 | 1,478 | 1,398 | 1,417 | 69,600 | 1,417 |
| 2018-06-04 | 1,508 | 1,508 | 1,438 | 1,472 | 43,300 | 1,472 |
| 2018-06-01 | 1,508 | 1,532 | 1,468 | 1,483 | 59,400 | 1,483 |
| 2018-05-31 | 1,548 | 1,558 | 1,499 | 1,499 | 48,900 | 1,499 |
| 2018-05-30 | 1,507 | 1,562 | 1,465 | 1,516 | 108,000 | 1,516 |
| 2018-05-29 | 1,555 | 1,558 | 1,464 | 1,524 | 121,000 | 1,524 |
| 2018-05-28 | 1,500 | 1,586 | 1,500 | 1,558 | 271,200 | 1,558 |
| 2018-05-25 | 1,440 | 1,496 | 1,426 | 1,490 | 160,700 | 1,490 |
| 2018-05-24 | 1,394 | 1,477 | 1,357 | 1,450 | 184,800 | 1,450 |
| 2018-05-23 | 1,386 | 1,408 | 1,335 | 1,397 | 81,300 | 1,397 |
| 2018-05-22 | 1,389 | 1,433 | 1,371 | 1,405 | 140,300 | 1,405 |
| 2018-05-21 | 1,376 | 1,392 | 1,360 | 1,369 | 60,400 | 1,369 |
| 2018-05-18 | 1,350 | 1,393 | 1,349 | 1,378 | 131,900 | 1,378 |
| 2018-05-17 | 1,316 | 1,339 | 1,293 | 1,328 | 185,200 | 1,328 |
| 2018-05-16 | 1,390 | 1,390 | 1,313 | 1,318 | 124,100 | 1,318 |
| 2018-05-15 | 1,380 | 1,439 | 1,343 | 1,360 | 236,000 | 1,360 |
| 2018-05-14 | 1,479 | 1,497 | 1,366 | 1,366 | 346,900 | 1,366 |
| 2018-05-11 | 1,515 | 1,570 | 1,420 | 1,455 | 1,506,200 | 1,455 |
| 2018-05-10 | 1,339 | 1,350 | 1,317 | 1,335 | 62,100 | 1,335 |
| 2018-05-09 | 1,362 | 1,366 | 1,341 | 1,347 | 50,200 | 1,347 |
| 2018-05-08 | 1,349 | 1,367 | 1,332 | 1,356 | 53,600 | 1,356 |
| 2018-05-07 | 1,310 | 1,320 | 1,307 | 1,311 | 18,600 | 1,311 |
| 2018-05-02 | 1,279 | 1,323 | 1,279 | 1,301 | 24,500 | 1,301 |
| 2018-05-01 | 1,296 | 1,313 | 1,278 | 1,278 | 30,800 | 1,278 |
| 2018-04-27 | 1,307 | 1,315 | 1,283 | 1,305 | 30,400 | 1,305 |
| 2018-04-26 | 1,320 | 1,321 | 1,295 | 1,297 | 37,800 | 1,297 |
| 2018-04-25 | 1,330 | 1,344 | 1,303 | 1,315 | 65,900 | 1,315 |
| 2018-04-24 | 1,330 | 1,347 | 1,314 | 1,329 | 45,600 | 1,329 |
| 2018-04-23 | 1,322 | 1,323 | 1,298 | 1,310 | 31,000 | 1,310 |
| 2018-04-20 | 1,295 | 1,312 | 1,294 | 1,307 | 16,400 | 1,307 |
| 2018-04-19 | 1,353 | 1,354 | 1,291 | 1,295 | 35,100 | 1,295 |
| 2018-04-18 | 1,326 | 1,360 | 1,325 | 1,341 | 23,800 | 1,341 |
| 2018-04-17 | 1,390 | 1,396 | 1,298 | 1,324 | 81,400 | 1,324 |
| 2018-04-16 | 1,412 | 1,428 | 1,394 | 1,397 | 65,100 | 1,397 |
| 2018-04-13 | 1,414 | 1,457 | 1,399 | 1,432 | 65,300 | 1,432 |
| 2018-04-12 | 1,405 | 1,445 | 1,388 | 1,412 | 55,300 | 1,412 |
| 2018-04-11 | 1,400 | 1,476 | 1,400 | 1,425 | 159,300 | 1,425 |
| 2018-04-10 | 1,383 | 1,410 | 1,369 | 1,399 | 81,600 | 1,399 |
| 2018-04-09 | 1,305 | 1,399 | 1,295 | 1,369 | 116,800 | 1,369 |
| 2018-04-06 | 1,351 | 1,366 | 1,280 | 1,304 | 73,600 | 1,304 |
| 2018-04-05 | 1,378 | 1,402 | 1,356 | 1,361 | 61,800 | 1,361 |
| 2018-04-04 | 1,353 | 1,362 | 1,306 | 1,350 | 73,900 | 1,350 |
| 2018-04-03 | 1,259 | 1,360 | 1,259 | 1,360 | 89,900 | 1,360 |
| 2018-03-30 | 1,272 | 1,307 | 1,272 | 1,289 | 49,900 | 1,289 |
| 2018-03-29 | 1,225 | 1,299 | 1,225 | 1,266 | 84,900 | 1,266 |
| 2018-03-28 | 1,183 | 1,224 | 1,183 | 1,209 | 35,700 | 1,209 |
| 2018-03-27 | 1,205 | 1,233 | 1,191 | 1,210 | 60,700 | 1,210 |
| 2018-03-26 | 1,181 | 1,188 | 1,128 | 1,173 | 62,300 | 1,173 |
| 2018-03-23 | 1,204 | 1,209 | 1,182 | 1,189 | 94,000 | 1,189 |
| 2018-03-22 | 1,241 | 1,243 | 1,234 | 1,238 | 19,400 | 1,238 |
| 2018-03-20 | 1,224 | 1,248 | 1,223 | 1,244 | 41,200 | 1,244 |
| 2018-03-19 | 1,260 | 1,268 | 1,214 | 1,238 | 78,300 | 1,238 |
| 2018-03-16 | 1,270 | 1,274 | 1,253 | 1,266 | 58,100 | 1,266 |
| 2018-03-15 | 1,260 | 1,279 | 1,232 | 1,249 | 86,900 | 1,249 |
| 2018-03-14 | 1,211 | 1,265 | 1,211 | 1,252 | 143,200 | 1,252 |
| 2018-03-13 | 1,215 | 1,235 | 1,205 | 1,217 | 71,100 | 1,217 |
| 2018-03-12 | 1,229 | 1,242 | 1,196 | 1,220 | 145,700 | 1,220 |
| 2018-03-09 | 1,182 | 1,229 | 1,179 | 1,214 | 669,600 | 1,214 |
| 2018-03-08 | 1,310 | 1,315 | 1,227 | 1,227 | 171,200 | 1,227 |
| 2018-03-07 | 1,298 | 1,302 | 1,252 | 1,258 | 75,000 | 1,258 |
| 2018-03-06 | 1,329 | 1,351 | 1,299 | 1,302 | 42,600 | 1,302 |
| 2018-03-05 | 1,356 | 1,356 | 1,296 | 1,314 | 97,400 | 1,314 |
| 2018-03-02 | 1,391 | 1,423 | 1,391 | 1,408 | 50,600 | 1,408 |
| 2018-03-01 | 1,432 | 1,447 | 1,412 | 1,431 | 29,100 | 1,431 |
| 2018-02-28 | 1,410 | 1,469 | 1,396 | 1,443 | 51,800 | 1,443 |
| 2018-02-27 | 1,485 | 1,510 | 1,417 | 1,434 | 83,000 | 1,434 |
| 2018-02-26 | 1,422 | 1,483 | 1,401 | 1,459 | 72,100 | 1,459 |
| 2018-02-23 | 1,426 | 1,438 | 1,388 | 1,392 | 50,500 | 1,392 |
| 2018-02-22 | 1,375 | 1,452 | 1,367 | 1,422 | 92,300 | 1,422 |
| 2018-02-21 | 1,315 | 1,425 | 1,315 | 1,409 | 96,600 | 1,409 |
| 2018-02-20 | 1,313 | 1,349 | 1,303 | 1,319 | 56,900 | 1,319 |
| 2018-02-19 | 1,267 | 1,340 | 1,267 | 1,339 | 91,200 | 1,339 |
| 2018-02-16 | 1,238 | 1,259 | 1,219 | 1,237 | 46,400 | 1,237 |
| 2018-02-15 | 1,249 | 1,290 | 1,205 | 1,235 | 90,900 | 1,235 |
| 2018-02-14 | 1,250 | 1,282 | 1,211 | 1,243 | 87,100 | 1,243 |
| 2018-02-13 | 1,240 | 1,283 | 1,202 | 1,250 | 139,000 | 1,250 |
| 2018-02-09 | 1,198 | 1,233 | 1,163 | 1,177 | 326,700 | 1,177 |
| 2018-02-08 | 1,309 | 1,386 | 1,309 | 1,378 | 127,000 | 1,378 |
| 2018-02-07 | 1,328 | 1,350 | 1,284 | 1,287 | 104,100 | 1,287 |
| 2018-02-06 | 1,228 | 1,299 | 1,206 | 1,288 | 168,000 | 1,288 |
| 2018-02-05 | 1,400 | 1,445 | 1,356 | 1,378 | 172,300 | 1,378 |
| 2018-02-02 | 1,500 | 1,500 | 1,448 | 1,456 | 78,000 | 1,456 |
| 2018-02-01 | 1,488 | 1,515 | 1,463 | 1,503 | 42,100 | 1,503 |
| 2018-01-31 | 1,465 | 1,509 | 1,443 | 1,465 | 73,900 | 1,465 |
| 2018-01-30 | 1,570 | 1,580 | 1,480 | 1,491 | 121,300 | 1,491 |
| 2018-01-29 | 1,587 | 1,598 | 1,555 | 1,574 | 36,600 | 1,574 |
| 2018-01-26 | 1,574 | 1,599 | 1,550 | 1,570 | 74,000 | 1,570 |
| 2018-01-25 | 1,635 | 1,636 | 1,553 | 1,565 | 162,100 | 1,565 |
| 2018-01-24 | 1,593 | 1,660 | 1,584 | 1,653 | 121,600 | 1,653 |
| 2018-01-23 | 1,559 | 1,604 | 1,553 | 1,600 | 96,000 | 1,600 |
| 2018-01-22 | 1,586 | 1,614 | 1,553 | 1,555 | 135,800 | 1,555 |
| 2018-01-19 | 1,550 | 1,639 | 1,550 | 1,630 | 119,700 | 1,630 |
| 2018-01-18 | 1,550 | 1,620 | 1,532 | 1,560 | 183,800 | 1,560 |
| 2018-01-17 | 1,575 | 1,575 | 1,518 | 1,535 | 101,500 | 1,535 |
| 2018-01-16 | 1,551 | 1,582 | 1,511 | 1,570 | 154,600 | 1,570 |
| 2018-01-15 | 1,540 | 1,557 | 1,503 | 1,546 | 85,700 | 1,546 |
| 2018-01-12 | 1,540 | 1,570 | 1,514 | 1,546 | 139,000 | 1,546 |
| 2018-01-11 | 1,470 | 1,554 | 1,457 | 1,540 | 264,300 | 1,540 |
| 2018-01-10 | 1,427 | 1,499 | 1,406 | 1,488 | 426,100 | 1,488 |
| 2018-01-09 | 1,419 | 1,487 | 1,352 | 1,426 | 589,300 | 1,426 |
| 2018-01-05 | 1,184 | 1,212 | 1,166 | 1,206 | 106,900 | 1,206 |
| 2018-01-04 | 1,178 | 1,194 | 1,150 | 1,184 | 147,400 | 1,184 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株
