2480 システム・ロケーション(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 | 908 | 908 | 892 | 892 | 700 | 892 |
| 2018-12-27 | 885 | 905 | 885 | 905 | 1,100 | 905 |
| 2018-12-26 | 820 | 859 | 820 | 859 | 500 | 859 |
| 2018-12-25 | 871 | 871 | 835 | 835 | 6,400 | 835 |
| 2018-12-21 | 931 | 960 | 901 | 901 | 2,700 | 901 |
| 2018-12-20 | 961 | 970 | 954 | 954 | 8,400 | 954 |
| 2018-12-19 | - | - | - | 985 | - | 985 |
| 2018-12-18 | 1,045 | 1,045 | 985 | 985 | 200 | 985 |
| 2018-12-17 | - | - | - | 1,017 | - | 1,017 |
| 2018-12-14 | - | - | - | 1,017 | - | 1,017 |
| 2018-12-13 | 1,017 | 1,017 | 1,017 | 1,017 | 300 | 1,017 |
| 2018-12-12 | 980 | 1,015 | 980 | 985 | 1,700 | 985 |
| 2018-12-11 | 976 | 986 | 962 | 972 | 2,900 | 972 |
| 2018-12-10 | 1,021 | 1,021 | 1,000 | 1,021 | 1,100 | 1,021 |
| 2018-12-07 | 1,060 | 1,070 | 1,060 | 1,070 | 300 | 1,070 |
| 2018-12-06 | 1,078 | 1,078 | 1,077 | 1,077 | 1,200 | 1,077 |
| 2018-12-05 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2018-12-04 | 1,027 | 1,098 | 1,027 | 1,098 | 300 | 1,098 |
| 2018-12-03 | 1,047 | 1,050 | 1,047 | 1,050 | 1,100 | 1,050 |
| 2018-11-30 | 1,048 | 1,048 | 1,040 | 1,040 | 200 | 1,040 |
| 2018-11-29 | 1,048 | 1,057 | 1,048 | 1,048 | 2,300 | 1,048 |
| 2018-11-28 | 999 | 1,048 | 999 | 1,048 | 1,200 | 1,048 |
| 2018-11-27 | 1,006 | 1,007 | 1,006 | 1,007 | 700 | 1,007 |
| 2018-11-26 | 1,039 | 1,039 | 1,005 | 1,007 | 1,600 | 1,007 |
| 2018-11-22 | 1,069 | 1,069 | 1,069 | 1,069 | 200 | 1,069 |
| 2018-11-21 | 1,038 | 1,071 | 1,014 | 1,069 | 3,600 | 1,069 |
| 2018-11-20 | - | - | - | 1,090 | - | 1,090 |
| 2018-11-19 | - | - | - | 1,090 | - | 1,090 |
| 2018-11-16 | - | - | - | 1,090 | - | 1,090 |
| 2018-11-15 | 1,090 | 1,090 | 1,060 | 1,090 | 1,500 | 1,090 |
| 2018-11-14 | 1,120 | 1,120 | 1,080 | 1,090 | 1,800 | 1,090 |
| 2018-11-13 | 1,120 | 1,120 | 1,120 | 1,120 | 300 | 1,120 |
| 2018-11-12 | 1,100 | 1,130 | 1,100 | 1,130 | 1,300 | 1,130 |
| 2018-11-09 | 1,116 | 1,119 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2018-11-08 | - | - | - | 1,116 | - | 1,116 |
| 2018-11-07 | - | - | - | 1,116 | - | 1,116 |
| 2018-11-06 | - | - | - | 1,116 | - | 1,116 |
| 2018-11-05 | 1,118 | 1,118 | 1,095 | 1,116 | 1,600 | 1,116 |
| 2018-11-02 | 1,108 | 1,125 | 1,108 | 1,125 | 900 | 1,125 |
| 2018-11-01 | - | - | - | 1,103 | - | 1,103 |
| 2018-10-31 | 1,105 | 1,105 | 1,103 | 1,103 | 1,100 | 1,103 |
| 2018-10-30 | 1,119 | 1,130 | 1,100 | 1,100 | 800 | 1,100 |
| 2018-10-29 | 1,115 | 1,116 | 1,098 | 1,100 | 3,900 | 1,100 |
| 2018-10-26 | 1,167 | 1,167 | 1,163 | 1,163 | 200 | 1,163 |
| 2018-10-25 | 1,136 | 1,163 | 1,101 | 1,163 | 4,300 | 1,163 |
| 2018-10-24 | 1,164 | 1,188 | 1,164 | 1,188 | 900 | 1,188 |
| 2018-10-23 | 1,170 | 1,170 | 1,153 | 1,156 | 800 | 1,156 |
| 2018-10-22 | 1,165 | 1,165 | 1,160 | 1,165 | 700 | 1,165 |
| 2018-10-19 | - | - | - | 1,198 | - | 1,198 |
| 2018-10-18 | - | - | - | 1,198 | - | 1,198 |
| 2018-10-17 | 1,198 | 1,198 | 1,198 | 1,198 | 300 | 1,198 |
| 2018-10-16 | 1,189 | 1,189 | 1,188 | 1,188 | 800 | 1,188 |
| 2018-10-15 | 1,174 | 1,174 | 1,150 | 1,150 | 2,700 | 1,150 |
| 2018-10-12 | 1,161 | 1,195 | 1,161 | 1,195 | 400 | 1,195 |
| 2018-10-11 | 1,191 | 1,191 | 1,150 | 1,165 | 5,500 | 1,165 |
| 2018-10-10 | 1,236 | 1,266 | 1,222 | 1,235 | 1,200 | 1,235 |
| 2018-10-09 | 1,306 | 1,306 | 1,206 | 1,206 | 4,700 | 1,206 |
| 2018-10-05 | 1,256 | 1,300 | 1,256 | 1,300 | 4,200 | 1,300 |
| 2018-10-04 | 1,269 | 1,269 | 1,230 | 1,256 | 1,800 | 1,256 |
| 2018-10-03 | 1,222 | 1,257 | 1,221 | 1,250 | 5,800 | 1,250 |
| 2018-10-02 | 1,220 | 1,222 | 1,200 | 1,222 | 2,600 | 1,222 |
| 2018-10-01 | 1,219 | 1,219 | 1,210 | 1,219 | 500 | 1,219 |
| 2018-09-28 | 1,220 | 1,220 | 1,219 | 1,219 | 300 | 1,219 |
| 2018-09-27 | 1,200 | 1,223 | 1,200 | 1,223 | 600 | 1,223 |
| 2018-09-26 | - | - | - | 1,195 | - | 1,195 |
| 2018-09-25 | 1,213 | 1,213 | 1,195 | 1,195 | 500 | 1,195 |
| 2018-09-21 | 1,201 | 1,206 | 1,201 | 1,206 | 700 | 1,206 |
| 2018-09-20 | 1,206 | 1,208 | 1,203 | 1,203 | 400 | 1,203 |
| 2018-09-19 | 1,204 | 1,222 | 1,204 | 1,205 | 2,100 | 1,205 |
| 2018-09-18 | 1,184 | 1,219 | 1,184 | 1,218 | 600 | 1,218 |
| 2018-09-14 | 1,199 | 1,218 | 1,199 | 1,200 | 3,300 | 1,200 |
| 2018-09-13 | 1,200 | 1,200 | 1,158 | 1,169 | 400 | 1,169 |
| 2018-09-12 | 1,200 | 1,208 | 1,200 | 1,208 | 1,100 | 1,208 |
| 2018-09-11 | 1,213 | 1,213 | 1,200 | 1,200 | 600 | 1,200 |
| 2018-09-10 | 1,200 | 1,213 | 1,200 | 1,213 | 500 | 1,213 |
| 2018-09-07 | 1,171 | 1,190 | 1,171 | 1,190 | 600 | 1,190 |
| 2018-09-06 | 1,210 | 1,210 | 1,200 | 1,200 | 500 | 1,200 |
| 2018-09-05 | 1,180 | 1,237 | 1,180 | 1,220 | 4,400 | 1,220 |
| 2018-09-04 | 1,203 | 1,203 | 1,195 | 1,195 | 700 | 1,195 |
| 2018-09-03 | 1,203 | 1,205 | 1,203 | 1,205 | 1,800 | 1,205 |
| 2018-08-31 | 1,184 | 1,196 | 1,184 | 1,196 | 1,000 | 1,196 |
| 2018-08-30 | 1,191 | 1,216 | 1,185 | 1,193 | 9,000 | 1,193 |
| 2018-08-29 | 1,186 | 1,205 | 1,186 | 1,205 | 500 | 1,205 |
| 2018-08-28 | 1,200 | 1,213 | 1,183 | 1,205 | 3,200 | 1,205 |
| 2018-08-27 | 1,140 | 1,212 | 1,140 | 1,200 | 15,300 | 1,200 |
| 2018-08-24 | 1,133 | 1,140 | 1,125 | 1,140 | 3,000 | 1,140 |
| 2018-08-23 | 1,155 | 1,160 | 1,142 | 1,150 | 3,600 | 1,150 |
| 2018-08-22 | 1,160 | 1,180 | 1,156 | 1,156 | 6,600 | 1,156 |
| 2018-08-21 | 1,200 | 1,206 | 1,181 | 1,181 | 42,200 | 1,181 |
| 2018-08-20 | 1,274 | 1,305 | 1,243 | 1,243 | 20,000 | 1,243 |
| 2018-08-17 | 1,321 | 1,345 | 1,304 | 1,304 | 1,800 | 1,304 |
| 2018-08-16 | 1,344 | 1,344 | 1,344 | 1,344 | 100 | 1,344 |
| 2018-08-15 | 1,345 | 1,345 | 1,345 | 1,345 | 300 | 1,345 |
| 2018-08-14 | 1,290 | 1,325 | 1,290 | 1,305 | 500 | 1,305 |
| 2018-08-13 | 1,341 | 1,341 | 1,300 | 1,300 | 900 | 1,300 |
| 2018-08-10 | 1,370 | 1,380 | 1,344 | 1,350 | 3,400 | 1,350 |
| 2018-08-09 | 1,385 | 1,392 | 1,362 | 1,376 | 1,400 | 1,376 |
| 2018-08-08 | 1,450 | 1,450 | 1,355 | 1,355 | 8,400 | 1,355 |
| 2018-08-07 | 1,420 | 1,425 | 1,420 | 1,420 | 1,200 | 1,420 |
| 2018-08-06 | 1,565 | 1,565 | 1,450 | 1,450 | 1,600 | 1,450 |
| 2018-08-03 | 1,500 | 1,555 | 1,500 | 1,555 | 1,300 | 1,555 |
| 2018-08-02 | 1,500 | 1,500 | 1,470 | 1,470 | 1,200 | 1,470 |
| 2018-08-01 | 1,520 | 1,521 | 1,500 | 1,500 | 1,800 | 1,500 |
| 2018-07-31 | 1,485 | 1,500 | 1,460 | 1,460 | 500 | 1,460 |
| 2018-07-30 | 1,535 | 1,539 | 1,500 | 1,501 | 700 | 1,501 |
| 2018-07-27 | - | - | - | 1,526 | - | 1,526 |
| 2018-07-26 | 1,496 | 1,526 | 1,496 | 1,526 | 300 | 1,526 |
| 2018-07-25 | 1,520 | 1,565 | 1,520 | 1,536 | 1,200 | 1,536 |
| 2018-07-24 | - | - | - | 1,510 | - | 1,510 |
| 2018-07-23 | 1,480 | 1,510 | 1,480 | 1,510 | 200 | 1,510 |
| 2018-07-20 | 1,495 | 1,495 | 1,495 | 1,495 | 100 | 1,495 |
| 2018-07-19 | 1,520 | 1,520 | 1,480 | 1,480 | 800 | 1,480 |
| 2018-07-18 | 1,455 | 1,510 | 1,455 | 1,510 | 700 | 1,510 |
| 2018-07-17 | 1,485 | 1,485 | 1,485 | 1,485 | 100 | 1,485 |
| 2018-07-13 | 1,456 | 1,486 | 1,456 | 1,486 | 200 | 1,486 |
| 2018-07-12 | 1,519 | 1,519 | 1,485 | 1,486 | 3,100 | 1,486 |
| 2018-07-11 | 1,519 | 1,520 | 1,490 | 1,490 | 500 | 1,490 |
| 2018-07-10 | 1,535 | 1,550 | 1,487 | 1,520 | 1,800 | 1,520 |
| 2018-07-09 | 1,480 | 1,520 | 1,480 | 1,520 | 500 | 1,520 |
| 2018-07-06 | - | - | - | 1,520 | - | 1,520 |
| 2018-07-05 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2018-07-04 | - | - | - | 1,530 | - | 1,530 |
| 2018-07-03 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2018-07-02 | - | - | - | 1,525 | - | 1,525 |
| 2018-06-29 | 1,517 | 1,525 | 1,517 | 1,525 | 500 | 1,525 |
| 2018-06-28 | - | - | - | 1,518 | - | 1,518 |
| 2018-06-27 | 1,518 | 1,518 | 1,514 | 1,518 | 400 | 1,518 |
| 2018-06-26 | 1,452 | 1,500 | 1,452 | 1,500 | 500 | 1,500 |
| 2018-06-25 | 1,455 | 1,531 | 1,455 | 1,519 | 1,800 | 1,519 |
| 2018-06-22 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2018-06-21 | - | - | - | 1,469 | - | 1,469 |
| 2018-06-20 | 1,470 | 1,470 | 1,451 | 1,469 | 400 | 1,469 |
| 2018-06-19 | - | - | - | 1,470 | - | 1,470 |
| 2018-06-18 | 1,440 | 1,470 | 1,440 | 1,470 | 1,900 | 1,470 |
| 2018-06-15 | - | - | - | 1,440 | - | 1,440 |
| 2018-06-14 | 1,409 | 1,440 | 1,409 | 1,440 | 800 | 1,440 |
| 2018-06-13 | - | - | - | 1,456 | - | 1,456 |
| 2018-06-12 | - | - | - | 1,456 | - | 1,456 |
| 2018-06-11 | 1,456 | 1,456 | 1,456 | 1,456 | 100 | 1,456 |
| 2018-06-08 | 1,448 | 1,456 | 1,448 | 1,456 | 1,400 | 1,456 |
| 2018-06-07 | - | - | - | 1,442 | - | 1,442 |
| 2018-06-06 | 1,440 | 1,480 | 1,440 | 1,442 | 1,300 | 1,442 |
| 2018-06-05 | 1,426 | 1,426 | 1,426 | 1,426 | 200 | 1,426 |
| 2018-06-04 | - | - | - | 1,425 | - | 1,425 |
| 2018-06-01 | 1,425 | 1,425 | 1,425 | 1,425 | 600 | 1,425 |
| 2018-05-31 | 1,390 | 1,420 | 1,390 | 1,420 | 1,100 | 1,420 |
| 2018-05-30 | - | - | - | 1,390 | - | 1,390 |
| 2018-05-29 | 1,391 | 1,391 | 1,390 | 1,390 | 600 | 1,390 |
| 2018-05-28 | 1,418 | 1,420 | 1,418 | 1,420 | 1,100 | 1,420 |
| 2018-05-25 | 1,390 | 1,400 | 1,390 | 1,390 | 1,600 | 1,390 |
| 2018-05-24 | 1,430 | 1,430 | 1,430 | 1,430 | 200 | 1,430 |
| 2018-05-23 | 1,381 | 1,401 | 1,380 | 1,401 | 2,300 | 1,401 |
| 2018-05-22 | 1,392 | 1,401 | 1,392 | 1,401 | 400 | 1,401 |
| 2018-05-21 | 1,411 | 1,438 | 1,411 | 1,420 | 1,700 | 1,420 |
| 2018-05-18 | 1,380 | 1,407 | 1,380 | 1,381 | 1,300 | 1,381 |
| 2018-05-17 | 1,370 | 1,371 | 1,370 | 1,371 | 300 | 1,371 |
| 2018-05-16 | 1,384 | 1,384 | 1,335 | 1,370 | 1,700 | 1,370 |
| 2018-05-15 | - | - | - | 1,414 | - | 1,414 |
| 2018-05-14 | 1,432 | 1,432 | 1,393 | 1,414 | 1,200 | 1,414 |
| 2018-05-11 | 1,390 | 1,432 | 1,390 | 1,432 | 1,000 | 1,432 |
| 2018-05-10 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2018-05-09 | 1,442 | 1,442 | 1,420 | 1,420 | 700 | 1,420 |
| 2018-05-08 | 1,468 | 1,468 | 1,451 | 1,451 | 1,800 | 1,451 |
| 2018-05-07 | 1,554 | 1,554 | 1,450 | 1,450 | 10,700 | 1,450 |
| 2018-05-02 | 1,380 | 1,381 | 1,341 | 1,365 | 3,000 | 1,365 |
| 2018-05-01 | 1,419 | 1,419 | 1,360 | 1,380 | 1,900 | 1,380 |
| 2018-04-27 | 1,405 | 1,405 | 1,395 | 1,400 | 900 | 1,400 |
| 2018-04-26 | 1,365 | 1,390 | 1,362 | 1,390 | 300 | 1,390 |
| 2018-04-25 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2018-04-24 | - | - | - | 1,400 | - | 1,400 |
| 2018-04-23 | 1,410 | 1,410 | 1,400 | 1,400 | 400 | 1,400 |
| 2018-04-20 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2018-04-19 | 1,380 | 1,400 | 1,380 | 1,390 | 1,000 | 1,390 |
| 2018-04-18 | 1,380 | 1,380 | 1,380 | 1,380 | 300 | 1,380 |
| 2018-04-17 | 1,380 | 1,400 | 1,380 | 1,400 | 900 | 1,400 |
| 2018-04-16 | 1,365 | 1,365 | 1,365 | 1,365 | 500 | 1,365 |
| 2018-04-11 | 1,455 | 1,455 | 1,450 | 1,455 | 400 | 1,455 |
| 2018-04-09 | 1,525 | 1,525 | 1,525 | 1,525 | 100 | 1,525 |
| 2018-04-05 | 1,534 | 1,534 | 1,534 | 1,534 | 300 | 1,534 |
| 2018-04-04 | 1,399 | 1,541 | 1,399 | 1,500 | 3,200 | 1,500 |
| 2018-03-30 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2018-03-29 | 1,400 | 1,400 | 1,399 | 1,400 | 2,900 | 1,400 |
| 2018-03-28 | 1,360 | 1,365 | 1,330 | 1,365 | 400 | 1,365 |
| 2018-03-27 | 1,380 | 1,400 | 1,380 | 1,400 | 900 | 1,400 |
| 2018-03-26 | 1,340 | 1,400 | 1,340 | 1,369 | 700 | 1,369 |
| 2018-03-23 | 1,330 | 1,365 | 1,311 | 1,311 | 1,800 | 1,311 |
| 2018-03-22 | 1,370 | 1,390 | 1,370 | 1,390 | 600 | 1,390 |
| 2018-03-20 | 1,351 | 1,400 | 1,351 | 1,400 | 1,400 | 1,400 |
| 2018-03-19 | 1,409 | 1,418 | 1,386 | 1,400 | 3,500 | 1,400 |
| 2018-03-16 | 1,467 | 1,467 | 1,467 | 1,467 | 200 | 1,467 |
| 2018-03-15 | 1,447 | 1,450 | 1,447 | 1,450 | 1,400 | 1,450 |
| 2018-03-14 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2018-03-13 | 1,437 | 1,437 | 1,412 | 1,412 | 200 | 1,412 |
| 2018-03-12 | 1,480 | 1,480 | 1,365 | 1,405 | 1,900 | 1,405 |
| 2018-03-09 | 1,480 | 1,485 | 1,480 | 1,485 | 600 | 1,485 |
| 2018-03-08 | 1,581 | 1,581 | 1,480 | 1,480 | 3,000 | 1,480 |
| 2018-03-07 | 1,420 | 1,430 | 1,420 | 1,430 | 600 | 1,430 |
| 2018-03-06 | 1,405 | 1,420 | 1,391 | 1,420 | 800 | 1,420 |
| 2018-03-05 | 1,401 | 1,401 | 1,400 | 1,400 | 600 | 1,400 |
| 2018-03-02 | 1,318 | 1,440 | 1,318 | 1,406 | 1,500 | 1,406 |
| 2018-03-01 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2018-02-28 | 1,350 | 1,390 | 1,350 | 1,370 | 500 | 1,370 |
| 2018-02-27 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2018-02-26 | 1,401 | 1,401 | 1,370 | 1,370 | 800 | 1,370 |
| 2018-02-23 | 1,401 | 1,401 | 1,400 | 1,400 | 300 | 1,400 |
| 2018-02-22 | 1,410 | 1,410 | 1,405 | 1,405 | 200 | 1,405 |
| 2018-02-21 | 1,401 | 1,401 | 1,401 | 1,401 | 100 | 1,401 |
| 2018-02-16 | 1,399 | 1,400 | 1,390 | 1,390 | 900 | 1,390 |
| 2018-02-15 | 1,398 | 1,398 | 1,398 | 1,398 | 200 | 1,398 |
| 2018-02-14 | 1,371 | 1,371 | 1,350 | 1,350 | 2,100 | 1,350 |
| 2018-02-13 | 1,370 | 1,400 | 1,370 | 1,371 | 1,300 | 1,371 |
| 2018-02-09 | 1,402 | 1,402 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2018-02-08 | 1,402 | 1,402 | 1,400 | 1,400 | 500 | 1,400 |
| 2018-02-07 | 1,327 | 1,400 | 1,327 | 1,400 | 800 | 1,400 |
| 2018-02-06 | 1,352 | 1,352 | 1,237 | 1,327 | 2,700 | 1,327 |
| 2018-02-05 | 1,381 | 1,382 | 1,381 | 1,382 | 700 | 1,382 |
| 2018-02-02 | 1,472 | 1,489 | 1,462 | 1,489 | 2,600 | 1,489 |
| 2018-02-01 | 1,451 | 1,473 | 1,451 | 1,473 | 700 | 1,473 |
| 2018-01-31 | 1,422 | 1,440 | 1,422 | 1,440 | 900 | 1,440 |
| 2018-01-30 | 1,432 | 1,432 | 1,432 | 1,432 | 400 | 1,432 |
| 2018-01-29 | 1,433 | 1,433 | 1,432 | 1,432 | 400 | 1,432 |
| 2018-01-26 | 1,412 | 1,442 | 1,409 | 1,410 | 1,100 | 1,410 |
| 2018-01-25 | 1,472 | 1,472 | 1,442 | 1,442 | 600 | 1,442 |
| 2018-01-24 | 1,432 | 1,472 | 1,432 | 1,472 | 2,700 | 1,472 |
| 2018-01-23 | 1,401 | 1,432 | 1,401 | 1,432 | 600 | 1,432 |
| 2018-01-22 | 1,412 | 1,412 | 1,400 | 1,400 | 300 | 1,400 |
| 2018-01-19 | 1,463 | 1,473 | 1,462 | 1,472 | 700 | 1,472 |
| 2018-01-18 | 1,474 | 1,474 | 1,474 | 1,474 | 100 | 1,474 |
| 2018-01-17 | 1,412 | 1,414 | 1,412 | 1,414 | 500 | 1,414 |
| 2018-01-16 | 1,449 | 1,452 | 1,401 | 1,430 | 6,600 | 1,430 |
| 2018-01-15 | 1,299 | 1,499 | 1,299 | 1,438 | 14,100 | 1,438 |
| 2018-01-12 | 1,270 | 1,280 | 1,266 | 1,266 | 800 | 1,266 |
| 2018-01-11 | 1,291 | 1,293 | 1,291 | 1,293 | 400 | 1,293 |
| 2018-01-10 | 1,288 | 1,291 | 1,285 | 1,291 | 700 | 1,291 |
| 2018-01-09 | 1,235 | 1,275 | 1,235 | 1,275 | 400 | 1,275 |
| 2018-01-05 | 1,271 | 1,280 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2018-01-04 | 1,240 | 1,271 | 1,240 | 1,271 | 500 | 1,271 |
分割・併合履歴 ： [2006-12-29]1株→3株
