2493 イーサポートリンク(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 | 685 | 688 | 673 | 678 | 9,600 | 678 |
| 2018-12-27 | 675 | 690 | 670 | 684 | 11,200 | 684 |
| 2018-12-26 | 640 | 673 | 635 | 671 | 18,000 | 671 |
| 2018-12-25 | 642 | 649 | 620 | 620 | 39,800 | 620 |
| 2018-12-21 | 750 | 752 | 720 | 722 | 19,900 | 722 |
| 2018-12-20 | 803 | 814 | 755 | 755 | 25,200 | 755 |
| 2018-12-19 | 847 | 849 | 835 | 837 | 15,600 | 837 |
| 2018-12-18 | 850 | 852 | 849 | 849 | 8,000 | 849 |
| 2018-12-17 | 853 | 853 | 851 | 853 | 7,000 | 853 |
| 2018-12-14 | 854 | 860 | 854 | 855 | 7,200 | 855 |
| 2018-12-13 | 852 | 858 | 852 | 854 | 9,700 | 854 |
| 2018-12-12 | 852 | 856 | 852 | 852 | 6,400 | 852 |
| 2018-12-11 | 863 | 863 | 855 | 855 | 4,300 | 855 |
| 2018-12-10 | 860 | 864 | 858 | 858 | 5,800 | 858 |
| 2018-12-07 | 862 | 866 | 859 | 866 | 7,200 | 866 |
| 2018-12-06 | 860 | 866 | 859 | 859 | 7,000 | 859 |
| 2018-12-05 | 863 | 863 | 858 | 862 | 3,800 | 862 |
| 2018-12-04 | 863 | 865 | 861 | 863 | 6,800 | 863 |
| 2018-12-03 | 861 | 863 | 860 | 863 | 7,500 | 863 |
| 2018-11-30 | 860 | 862 | 852 | 861 | 9,200 | 861 |
| 2018-11-29 | 859 | 860 | 855 | 860 | 7,600 | 860 |
| 2018-11-28 | 856 | 859 | 852 | 857 | 6,300 | 857 |
| 2018-11-27 | 857 | 860 | 855 | 858 | 9,100 | 858 |
| 2018-11-26 | 863 | 863 | 857 | 861 | 7,000 | 861 |
| 2018-11-22 | 867 | 868 | 861 | 865 | 3,900 | 865 |
| 2018-11-21 | 859 | 876 | 852 | 873 | 7,000 | 873 |
| 2018-11-20 | 885 | 885 | 859 | 862 | 10,900 | 862 |
| 2018-11-19 | 900 | 900 | 883 | 887 | 12,200 | 887 |
| 2018-11-16 | 912 | 912 | 900 | 900 | 7,900 | 900 |
| 2018-11-15 | 914 | 917 | 912 | 912 | 4,200 | 912 |
| 2018-11-14 | 917 | 917 | 915 | 916 | 4,000 | 916 |
| 2018-11-13 | 915 | 920 | 915 | 917 | 3,400 | 917 |
| 2018-11-12 | 921 | 922 | 919 | 920 | 5,400 | 920 |
| 2018-11-09 | 921 | 924 | 921 | 922 | 4,200 | 922 |
| 2018-11-08 | 920 | 925 | 920 | 923 | 3,500 | 923 |
| 2018-11-07 | 923 | 924 | 917 | 919 | 6,100 | 919 |
| 2018-11-06 | 929 | 929 | 923 | 923 | 2,500 | 923 |
| 2018-11-05 | 921 | 929 | 921 | 929 | 2,100 | 929 |
| 2018-11-02 | 919 | 938 | 919 | 933 | 5,100 | 933 |
| 2018-11-01 | 922 | 923 | 920 | 921 | 5,500 | 921 |
| 2018-10-31 | 923 | 925 | 921 | 922 | 4,800 | 922 |
| 2018-10-30 | 925 | 925 | 916 | 921 | 7,800 | 921 |
| 2018-10-29 | 940 | 943 | 930 | 932 | 7,200 | 932 |
| 2018-10-26 | 959 | 959 | 943 | 944 | 4,500 | 944 |
| 2018-10-25 | 955 | 956 | 944 | 946 | 11,700 | 946 |
| 2018-10-24 | 962 | 966 | 955 | 958 | 3,000 | 958 |
| 2018-10-23 | 963 | 969 | 957 | 962 | 3,600 | 962 |
| 2018-10-22 | 954 | 963 | 954 | 963 | 1,600 | 963 |
| 2018-10-19 | 953 | 965 | 952 | 954 | 3,200 | 954 |
| 2018-10-18 | 957 | 958 | 951 | 953 | 2,600 | 953 |
| 2018-10-17 | 950 | 956 | 950 | 954 | 2,100 | 954 |
| 2018-10-16 | 949 | 958 | 945 | 945 | 3,300 | 945 |
| 2018-10-15 | 950 | 958 | 949 | 950 | 2,800 | 950 |
| 2018-10-12 | 946 | 954 | 944 | 947 | 7,500 | 947 |
| 2018-10-11 | 950 | 956 | 943 | 954 | 11,600 | 954 |
| 2018-10-10 | 959 | 967 | 956 | 958 | 5,800 | 958 |
| 2018-10-09 | 962 | 962 | 957 | 959 | 8,900 | 959 |
| 2018-10-05 | 967 | 972 | 965 | 966 | 3,000 | 966 |
| 2018-10-04 | 970 | 973 | 967 | 967 | 3,100 | 967 |
| 2018-10-03 | 971 | 973 | 969 | 970 | 4,200 | 970 |
| 2018-10-02 | 970 | 980 | 970 | 972 | 4,500 | 972 |
| 2018-10-01 | 973 | 975 | 969 | 969 | 5,200 | 969 |
| 2018-09-28 | 969 | 977 | 969 | 973 | 5,700 | 973 |
| 2018-09-27 | 967 | 969 | 966 | 969 | 4,200 | 969 |
| 2018-09-26 | 966 | 969 | 965 | 966 | 6,900 | 966 |
| 2018-09-25 | 965 | 967 | 962 | 966 | 5,800 | 966 |
| 2018-09-21 | 967 | 968 | 964 | 965 | 5,300 | 965 |
| 2018-09-20 | 964 | 967 | 962 | 965 | 3,300 | 965 |
| 2018-09-19 | 966 | 968 | 963 | 963 | 6,400 | 963 |
| 2018-09-18 | 962 | 964 | 962 | 963 | 5,800 | 963 |
| 2018-09-14 | 961 | 964 | 961 | 964 | 7,600 | 964 |
| 2018-09-13 | 965 | 967 | 962 | 962 | 4,700 | 962 |
| 2018-09-12 | 971 | 971 | 968 | 968 | 3,200 | 968 |
| 2018-09-11 | 972 | 973 | 970 | 971 | 2,600 | 971 |
| 2018-09-10 | 974 | 975 | 970 | 971 | 4,700 | 971 |
| 2018-09-07 | 980 | 980 | 973 | 974 | 7,300 | 974 |
| 2018-09-06 | 985 | 985 | 981 | 981 | 4,400 | 981 |
| 2018-09-05 | 985 | 988 | 984 | 985 | 8,300 | 985 |
| 2018-09-04 | 986 | 988 | 986 | 986 | 2,300 | 986 |
| 2018-09-03 | 989 | 989 | 986 | 987 | 5,600 | 987 |
| 2018-08-31 | 990 | 990 | 987 | 989 | 1,800 | 989 |
| 2018-08-30 | 989 | 991 | 987 | 990 | 3,500 | 990 |
| 2018-08-29 | 990 | 991 | 989 | 991 | 1,700 | 991 |
| 2018-08-28 | 991 | 994 | 990 | 990 | 3,600 | 990 |
| 2018-08-27 | 989 | 991 | 986 | 991 | 5,400 | 991 |
| 2018-08-24 | 988 | 990 | 986 | 989 | 4,600 | 989 |
| 2018-08-23 | 988 | 990 | 988 | 990 | 1,800 | 990 |
| 2018-08-22 | 989 | 991 | 988 | 990 | 2,400 | 990 |
| 2018-08-21 | 990 | 992 | 989 | 989 | 3,800 | 989 |
| 2018-08-20 | 992 | 996 | 991 | 992 | 3,900 | 992 |
| 2018-08-17 | 992 | 993 | 991 | 992 | 4,500 | 992 |
| 2018-08-16 | 995 | 997 | 992 | 992 | 5,200 | 992 |
| 2018-08-15 | 993 | 997 | 993 | 993 | 2,900 | 993 |
| 2018-08-14 | 995 | 998 | 993 | 996 | 4,600 | 996 |
| 2018-08-13 | 996 | 999 | 994 | 995 | 5,300 | 995 |
| 2018-08-10 | 998 | 999 | 998 | 998 | 900 | 998 |
| 2018-08-09 | 998 | 1,000 | 998 | 998 | 2,900 | 998 |
| 2018-08-08 | 1,000 | 1,000 | 997 | 998 | 3,700 | 998 |
| 2018-08-07 | 1,001 | 1,001 | 998 | 1,000 | 1,500 | 1,000 |
| 2018-08-06 | 999 | 1,002 | 997 | 998 | 7,600 | 998 |
| 2018-08-03 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2018-08-02 | 1,001 | 1,001 | 998 | 999 | 2,900 | 999 |
| 2018-08-01 | 1,002 | 1,002 | 999 | 1,000 | 1,900 | 1,000 |
| 2018-07-31 | 1,000 | 1,002 | 998 | 1,001 | 2,900 | 1,001 |
| 2018-07-30 | 1,002 | 1,002 | 999 | 999 | 2,000 | 999 |
| 2018-07-27 | 1,001 | 1,001 | 999 | 1,000 | 2,100 | 1,000 |
| 2018-07-26 | 1,000 | 1,003 | 999 | 1,001 | 3,700 | 1,001 |
| 2018-07-25 | 1,002 | 1,002 | 998 | 1,000 | 3,400 | 1,000 |
| 2018-07-24 | 1,003 | 1,003 | 997 | 1,000 | 5,500 | 1,000 |
| 2018-07-23 | 1,000 | 1,003 | 999 | 1,002 | 4,000 | 1,002 |
| 2018-07-20 | 1,002 | 1,002 | 999 | 999 | 1,200 | 999 |
| 2018-07-19 | 1,001 | 1,002 | 999 | 1,000 | 1,600 | 1,000 |
| 2018-07-18 | 999 | 1,002 | 998 | 999 | 4,300 | 999 |
| 2018-07-17 | 1,000 | 1,000 | 997 | 998 | 2,100 | 998 |
| 2018-07-13 | 999 | 1,000 | 997 | 999 | 3,500 | 999 |
| 2018-07-12 | 1,000 | 1,000 | 996 | 998 | 1,000 | 998 |
| 2018-07-11 | 1,003 | 1,003 | 997 | 1,000 | 3,100 | 1,000 |
| 2018-07-10 | 1,002 | 1,002 | 998 | 998 | 2,800 | 998 |
| 2018-07-09 | 997 | 1,002 | 997 | 999 | 5,800 | 999 |
| 2018-07-06 | 992 | 1,000 | 992 | 999 | 8,000 | 999 |
| 2018-07-05 | 1,000 | 1,002 | 996 | 996 | 8,300 | 996 |
| 2018-07-04 | 1,001 | 1,004 | 999 | 1,000 | 5,400 | 1,000 |
| 2018-07-03 | 1,012 | 1,030 | 1,000 | 1,002 | 19,400 | 1,002 |
| 2018-07-02 | 1,001 | 1,002 | 999 | 999 | 6,100 | 999 |
| 2018-06-29 | 1,000 | 1,003 | 999 | 1,002 | 3,800 | 1,002 |
| 2018-06-28 | 1,000 | 1,002 | 1,000 | 1,001 | 6,100 | 1,001 |
| 2018-06-27 | 1,001 | 1,002 | 1,000 | 1,001 | 4,800 | 1,001 |
| 2018-06-26 | 1,005 | 1,006 | 1,000 | 1,001 | 7,900 | 1,001 |
| 2018-06-25 | 1,013 | 1,013 | 1,007 | 1,008 | 3,700 | 1,008 |
| 2018-06-22 | 1,010 | 1,010 | 1,005 | 1,010 | 7,100 | 1,010 |
| 2018-06-21 | 1,014 | 1,015 | 1,011 | 1,012 | 4,000 | 1,012 |
| 2018-06-20 | 1,015 | 1,017 | 1,013 | 1,014 | 5,800 | 1,014 |
| 2018-06-19 | 1,016 | 1,020 | 1,016 | 1,016 | 5,000 | 1,016 |
| 2018-06-18 | 1,019 | 1,025 | 1,017 | 1,017 | 7,900 | 1,017 |
| 2018-06-15 | 1,019 | 1,024 | 1,017 | 1,024 | 7,300 | 1,024 |
| 2018-06-14 | 1,022 | 1,022 | 1,018 | 1,018 | 3,400 | 1,018 |
| 2018-06-13 | 1,021 | 1,024 | 1,019 | 1,020 | 5,700 | 1,020 |
| 2018-06-12 | 1,021 | 1,023 | 1,021 | 1,021 | 4,200 | 1,021 |
| 2018-06-11 | 1,019 | 1,024 | 1,019 | 1,022 | 3,800 | 1,022 |
| 2018-06-08 | 1,018 | 1,022 | 1,018 | 1,019 | 3,000 | 1,019 |
| 2018-06-07 | 1,018 | 1,020 | 1,018 | 1,018 | 4,200 | 1,018 |
| 2018-06-06 | 1,023 | 1,023 | 1,018 | 1,018 | 9,000 | 1,018 |
| 2018-06-05 | 1,020 | 1,026 | 1,020 | 1,023 | 7,500 | 1,023 |
| 2018-06-04 | 1,026 | 1,026 | 1,020 | 1,022 | 12,500 | 1,022 |
| 2018-06-01 | 1,026 | 1,030 | 1,026 | 1,028 | 9,700 | 1,028 |
| 2018-05-31 | 1,029 | 1,035 | 1,026 | 1,026 | 14,200 | 1,026 |
| 2018-05-30 | 1,042 | 1,042 | 1,029 | 1,034 | 23,500 | 1,034 |
| 2018-05-29 | 1,055 | 1,060 | 1,051 | 1,051 | 73,800 | 1,051 |
| 2018-05-28 | 1,137 | 1,147 | 1,135 | 1,141 | 46,000 | 1,141 |
| 2018-05-25 | 1,130 | 1,135 | 1,130 | 1,134 | 17,900 | 1,134 |
| 2018-05-24 | 1,132 | 1,135 | 1,131 | 1,133 | 18,600 | 1,133 |
| 2018-05-23 | 1,131 | 1,132 | 1,130 | 1,132 | 9,700 | 1,132 |
| 2018-05-22 | 1,130 | 1,130 | 1,128 | 1,130 | 9,500 | 1,130 |
| 2018-05-21 | 1,129 | 1,130 | 1,127 | 1,127 | 16,300 | 1,127 |
| 2018-05-18 | 1,125 | 1,129 | 1,125 | 1,129 | 8,000 | 1,129 |
| 2018-05-17 | 1,126 | 1,129 | 1,125 | 1,125 | 8,100 | 1,125 |
| 2018-05-16 | 1,129 | 1,129 | 1,125 | 1,126 | 11,000 | 1,126 |
| 2018-05-15 | 1,127 | 1,128 | 1,125 | 1,126 | 6,800 | 1,126 |
| 2018-05-14 | 1,127 | 1,128 | 1,125 | 1,127 | 11,500 | 1,127 |
| 2018-05-11 | 1,122 | 1,128 | 1,122 | 1,127 | 7,600 | 1,127 |
| 2018-05-10 | 1,129 | 1,129 | 1,121 | 1,122 | 6,600 | 1,122 |
| 2018-05-09 | 1,127 | 1,128 | 1,113 | 1,121 | 21,500 | 1,121 |
| 2018-05-08 | 1,127 | 1,131 | 1,125 | 1,128 | 11,200 | 1,128 |
| 2018-05-07 | 1,133 | 1,133 | 1,125 | 1,130 | 12,800 | 1,130 |
| 2018-05-02 | 1,125 | 1,132 | 1,123 | 1,124 | 21,200 | 1,124 |
| 2018-05-01 | 1,120 | 1,126 | 1,116 | 1,125 | 22,800 | 1,125 |
| 2018-04-27 | 1,121 | 1,121 | 1,116 | 1,116 | 10,000 | 1,116 |
| 2018-04-26 | 1,120 | 1,125 | 1,120 | 1,121 | 7,600 | 1,121 |
| 2018-04-25 | 1,123 | 1,126 | 1,120 | 1,122 | 8,700 | 1,122 |
| 2018-04-24 | 1,120 | 1,124 | 1,118 | 1,124 | 12,500 | 1,124 |
| 2018-04-23 | 1,117 | 1,119 | 1,116 | 1,119 | 8,100 | 1,119 |
| 2018-04-20 | 1,116 | 1,116 | 1,111 | 1,116 | 4,700 | 1,116 |
| 2018-04-19 | 1,112 | 1,117 | 1,111 | 1,111 | 6,000 | 1,111 |
| 2018-04-18 | 1,114 | 1,118 | 1,111 | 1,113 | 5,900 | 1,113 |
| 2018-04-17 | 1,117 | 1,120 | 1,112 | 1,112 | 5,300 | 1,112 |
| 2018-04-16 | 1,120 | 1,120 | 1,116 | 1,116 | 6,600 | 1,116 |
| 2018-04-13 | 1,117 | 1,118 | 1,115 | 1,115 | 4,600 | 1,115 |
| 2018-04-12 | 1,120 | 1,121 | 1,116 | 1,116 | 6,200 | 1,116 |
| 2018-04-11 | 1,112 | 1,118 | 1,112 | 1,117 | 6,500 | 1,117 |
| 2018-04-10 | 1,111 | 1,115 | 1,111 | 1,113 | 7,900 | 1,113 |
| 2018-04-09 | 1,110 | 1,114 | 1,108 | 1,111 | 5,400 | 1,111 |
| 2018-04-06 | 1,101 | 1,110 | 1,101 | 1,106 | 10,900 | 1,106 |
| 2018-04-05 | 1,096 | 1,102 | 1,091 | 1,100 | 8,300 | 1,100 |
| 2018-04-04 | 1,097 | 1,098 | 1,094 | 1,095 | 4,800 | 1,095 |
| 2018-04-03 | 1,096 | 1,098 | 1,093 | 1,097 | 7,300 | 1,097 |
| 2018-03-30 | 1,080 | 1,083 | 1,078 | 1,079 | 6,600 | 1,079 |
| 2018-03-29 | 1,077 | 1,080 | 1,070 | 1,072 | 9,800 | 1,072 |
| 2018-03-28 | 1,067 | 1,077 | 1,066 | 1,077 | 8,800 | 1,077 |
| 2018-03-27 | 1,060 | 1,066 | 1,053 | 1,066 | 5,000 | 1,066 |
| 2018-03-26 | 1,045 | 1,046 | 1,036 | 1,043 | 7,900 | 1,043 |
| 2018-03-23 | 1,057 | 1,060 | 1,049 | 1,049 | 5,800 | 1,049 |
| 2018-03-22 | 1,058 | 1,066 | 1,058 | 1,064 | 4,700 | 1,064 |
| 2018-03-20 | 1,062 | 1,063 | 1,058 | 1,058 | 2,600 | 1,058 |
| 2018-03-19 | 1,060 | 1,062 | 1,056 | 1,058 | 5,000 | 1,058 |
| 2018-03-16 | 1,049 | 1,056 | 1,049 | 1,056 | 4,200 | 1,056 |
| 2018-03-15 | 1,047 | 1,049 | 1,046 | 1,047 | 4,800 | 1,047 |
| 2018-03-14 | 1,046 | 1,048 | 1,046 | 1,047 | 1,600 | 1,047 |
| 2018-03-13 | 1,052 | 1,052 | 1,045 | 1,045 | 5,700 | 1,045 |
| 2018-03-12 | 1,060 | 1,060 | 1,050 | 1,050 | 2,400 | 1,050 |
| 2018-03-09 | 1,050 | 1,056 | 1,050 | 1,056 | 5,500 | 1,056 |
| 2018-03-08 | 1,052 | 1,056 | 1,051 | 1,052 | 2,600 | 1,052 |
| 2018-03-07 | 1,055 | 1,060 | 1,052 | 1,052 | 1,400 | 1,052 |
| 2018-03-06 | 1,051 | 1,062 | 1,051 | 1,051 | 4,700 | 1,051 |
| 2018-03-05 | 1,059 | 1,062 | 1,051 | 1,055 | 7,000 | 1,055 |
| 2018-03-02 | 1,073 | 1,073 | 1,060 | 1,060 | 5,100 | 1,060 |
| 2018-03-01 | 1,089 | 1,089 | 1,073 | 1,073 | 4,600 | 1,073 |
| 2018-02-28 | 1,083 | 1,085 | 1,076 | 1,076 | 3,000 | 1,076 |
| 2018-02-27 | 1,090 | 1,090 | 1,080 | 1,082 | 3,900 | 1,082 |
| 2018-02-26 | 1,083 | 1,085 | 1,078 | 1,083 | 4,600 | 1,083 |
| 2018-02-23 | 1,086 | 1,086 | 1,069 | 1,079 | 3,200 | 1,079 |
| 2018-02-22 | 1,088 | 1,088 | 1,069 | 1,071 | 3,500 | 1,071 |
| 2018-02-21 | 1,088 | 1,094 | 1,080 | 1,080 | 4,500 | 1,080 |
| 2018-02-20 | 1,074 | 1,087 | 1,070 | 1,087 | 1,200 | 1,087 |
| 2018-02-19 | 1,059 | 1,079 | 1,059 | 1,074 | 5,500 | 1,074 |
| 2018-02-16 | 1,052 | 1,058 | 1,052 | 1,058 | 3,600 | 1,058 |
| 2018-02-15 | 1,050 | 1,050 | 1,046 | 1,049 | 1,800 | 1,049 |
| 2018-02-14 | 1,053 | 1,053 | 1,046 | 1,046 | 5,900 | 1,046 |
| 2018-02-13 | 1,053 | 1,068 | 1,048 | 1,048 | 3,900 | 1,048 |
| 2018-02-09 | 1,040 | 1,058 | 1,031 | 1,051 | 5,700 | 1,051 |
| 2018-02-08 | 1,080 | 1,089 | 1,069 | 1,071 | 3,500 | 1,071 |
| 2018-02-07 | 1,082 | 1,083 | 1,060 | 1,063 | 9,000 | 1,063 |
| 2018-02-06 | 1,085 | 1,085 | 1,032 | 1,044 | 23,900 | 1,044 |
| 2018-02-05 | 1,112 | 1,114 | 1,107 | 1,108 | 9,100 | 1,108 |
| 2018-02-02 | 1,126 | 1,126 | 1,112 | 1,119 | 4,800 | 1,119 |
| 2018-02-01 | 1,112 | 1,125 | 1,110 | 1,124 | 7,200 | 1,124 |
| 2018-01-31 | 1,116 | 1,116 | 1,104 | 1,107 | 6,000 | 1,107 |
| 2018-01-30 | 1,120 | 1,121 | 1,114 | 1,116 | 4,500 | 1,116 |
| 2018-01-29 | 1,120 | 1,120 | 1,115 | 1,119 | 8,800 | 1,119 |
| 2018-01-26 | 1,111 | 1,120 | 1,111 | 1,115 | 11,100 | 1,115 |
| 2018-01-25 | 1,107 | 1,110 | 1,106 | 1,110 | 6,000 | 1,110 |
| 2018-01-24 | 1,099 | 1,107 | 1,098 | 1,107 | 9,900 | 1,107 |
| 2018-01-23 | 1,098 | 1,098 | 1,093 | 1,096 | 5,400 | 1,096 |
| 2018-01-22 | 1,095 | 1,097 | 1,091 | 1,092 | 3,700 | 1,092 |
| 2018-01-19 | 1,093 | 1,098 | 1,092 | 1,093 | 2,800 | 1,093 |
| 2018-01-18 | 1,100 | 1,100 | 1,093 | 1,094 | 9,200 | 1,094 |
| 2018-01-17 | 1,089 | 1,100 | 1,084 | 1,099 | 6,700 | 1,099 |
| 2018-01-16 | 1,086 | 1,090 | 1,084 | 1,087 | 6,200 | 1,087 |
| 2018-01-15 | 1,100 | 1,101 | 1,086 | 1,091 | 13,400 | 1,091 |
| 2018-01-12 | 1,099 | 1,104 | 1,096 | 1,103 | 13,800 | 1,103 |
| 2018-01-11 | 1,092 | 1,098 | 1,092 | 1,096 | 4,200 | 1,096 |
| 2018-01-10 | 1,084 | 1,099 | 1,083 | 1,098 | 16,300 | 1,098 |
| 2018-01-09 | 1,085 | 1,090 | 1,083 | 1,083 | 9,100 | 1,083 |
| 2018-01-05 | 1,080 | 1,083 | 1,077 | 1,081 | 12,700 | 1,081 |
| 2018-01-04 | 1,083 | 1,084 | 1,057 | 1,075 | 19,500 | 1,075 |
分割・併合履歴 ： [2013-05-29]1株→100株
