2573 北海道コカ・コーラボトリング(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 | 3,505 | 3,525 | 3,490 | 3,495 | 3,200 | 1,747.50 |
| 2018-12-27 | 3,540 | 3,540 | 3,500 | 3,540 | 2,800 | 1,770 |
| 2018-12-26 | 3,500 | 3,545 | 3,495 | 3,510 | 5,100 | 1,755 |
| 2018-12-25 | 3,765 | 3,765 | 3,670 | 3,670 | 9,800 | 1,835 |
| 2018-12-21 | 3,685 | 3,750 | 3,685 | 3,730 | 4,900 | 1,865 |
| 2018-12-20 | 3,720 | 3,720 | 3,655 | 3,670 | 4,200 | 1,835 |
| 2018-12-19 | 3,735 | 3,745 | 3,720 | 3,725 | 2,400 | 1,862.50 |
| 2018-12-18 | 3,740 | 3,745 | 3,740 | 3,745 | 1,900 | 1,872.50 |
| 2018-12-17 | 3,740 | 3,750 | 3,730 | 3,740 | 15,200 | 1,870 |
| 2018-12-14 | 3,770 | 3,770 | 3,745 | 3,745 | 3,100 | 1,872.50 |
| 2018-12-13 | 3,765 | 3,775 | 3,750 | 3,775 | 3,100 | 1,887.50 |
| 2018-12-12 | 3,750 | 3,770 | 3,750 | 3,765 | 1,800 | 1,882.50 |
| 2018-12-11 | 3,765 | 3,765 | 3,750 | 3,750 | 3,100 | 1,875 |
| 2018-12-10 | 3,800 | 3,800 | 3,765 | 3,765 | 3,600 | 1,882.50 |
| 2018-12-07 | 3,800 | 3,810 | 3,775 | 3,800 | 2,800 | 1,900 |
| 2018-12-06 | 3,795 | 3,815 | 3,795 | 3,810 | 1,000 | 1,905 |
| 2018-12-05 | 3,780 | 3,820 | 3,780 | 3,795 | 1,600 | 1,897.50 |
| 2018-12-04 | 3,815 | 3,815 | 3,795 | 3,800 | 2,000 | 1,900 |
| 2018-12-03 | 3,815 | 3,825 | 3,795 | 3,795 | 2,500 | 1,897.50 |
| 2018-11-30 | 3,800 | 3,815 | 3,790 | 3,815 | 1,600 | 1,907.50 |
| 2018-11-29 | 3,815 | 3,815 | 3,795 | 3,805 | 3,000 | 1,902.50 |
| 2018-11-28 | 3,805 | 3,820 | 3,805 | 3,820 | 1,400 | 1,910 |
| 2018-11-27 | 3,800 | 3,815 | 3,790 | 3,800 | 1,700 | 1,900 |
| 2018-11-26 | 3,805 | 3,820 | 3,790 | 3,790 | 2,200 | 1,895 |
| 2018-11-22 | 3,780 | 3,800 | 3,780 | 3,800 | 700 | 1,900 |
| 2018-11-21 | 3,750 | 3,770 | 3,750 | 3,770 | 1,100 | 1,885 |
| 2018-11-20 | 3,780 | 3,785 | 3,780 | 3,780 | 600 | 1,890 |
| 2018-11-19 | 3,765 | 3,785 | 3,765 | 3,780 | 800 | 1,890 |
| 2018-11-16 | 3,775 | 3,790 | 3,765 | 3,765 | 1,100 | 1,882.50 |
| 2018-11-15 | 3,765 | 3,795 | 3,760 | 3,795 | 600 | 1,897.50 |
| 2018-11-14 | 3,800 | 3,800 | 3,755 | 3,795 | 1,300 | 1,897.50 |
| 2018-11-13 | 3,775 | 3,775 | 3,760 | 3,770 | 3,000 | 1,885 |
| 2018-11-12 | 3,790 | 3,795 | 3,770 | 3,795 | 700 | 1,897.50 |
| 2018-11-09 | 3,780 | 3,815 | 3,780 | 3,790 | 700 | 1,895 |
| 2018-11-08 | 3,800 | 3,815 | 3,800 | 3,810 | 900 | 1,905 |
| 2018-11-07 | 3,800 | 3,800 | 3,760 | 3,790 | 400 | 1,895 |
| 2018-11-06 | 3,760 | 3,785 | 3,760 | 3,780 | 1,200 | 1,890 |
| 2018-11-05 | 3,750 | 3,750 | 3,725 | 3,745 | 900 | 1,872.50 |
| 2018-11-02 | 3,735 | 3,745 | 3,715 | 3,745 | 1,300 | 1,872.50 |
| 2018-11-01 | 3,725 | 3,730 | 3,715 | 3,725 | 1,200 | 1,862.50 |
| 2018-10-31 | 3,705 | 3,720 | 3,705 | 3,720 | 1,100 | 1,860 |
| 2018-10-30 | 3,690 | 3,715 | 3,690 | 3,715 | 1,000 | 1,857.50 |
| 2018-10-29 | 3,725 | 3,725 | 3,695 | 3,725 | 1,000 | 1,862.50 |
| 2018-10-26 | 3,720 | 3,725 | 3,670 | 3,725 | 3,400 | 1,862.50 |
| 2018-10-25 | 3,725 | 3,750 | 3,700 | 3,715 | 1,200 | 1,857.50 |
| 2018-10-24 | 3,730 | 3,745 | 3,710 | 3,745 | 1,400 | 1,872.50 |
| 2018-10-23 | 3,745 | 3,745 | 3,730 | 3,730 | 200 | 1,865 |
| 2018-10-22 | 3,720 | 3,745 | 3,715 | 3,735 | 600 | 1,867.50 |
| 2018-10-19 | 3,735 | 3,735 | 3,720 | 3,720 | 1,400 | 1,860 |
| 2018-10-18 | 3,765 | 3,765 | 3,740 | 3,740 | 1,800 | 1,870 |
| 2018-10-17 | 3,790 | 3,800 | 3,750 | 3,750 | 2,400 | 1,875 |
| 2018-10-16 | 3,780 | 3,780 | 3,760 | 3,760 | 1,900 | 1,880 |
| 2018-10-15 | 3,815 | 3,815 | 3,760 | 3,765 | 1,300 | 1,882.50 |
| 2018-10-12 | 3,775 | 3,815 | 3,775 | 3,795 | 1,500 | 1,897.50 |
| 2018-10-11 | 3,800 | 3,810 | 3,775 | 3,810 | 1,900 | 1,905 |
| 2018-10-10 | - | - | - | 3,815 | - | 1,907.50 |
| 2018-10-09 | 3,830 | 3,830 | 3,815 | 3,815 | 800 | 1,907.50 |
| 2018-10-05 | 3,835 | 3,885 | 3,825 | 3,855 | 1,700 | 1,927.50 |
| 2018-10-04 | 3,855 | 3,875 | 3,840 | 3,875 | 1,200 | 1,937.50 |
| 2018-10-03 | 3,860 | 3,875 | 3,855 | 3,875 | 1,900 | 1,937.50 |
| 2018-10-02 | 3,840 | 3,865 | 3,840 | 3,865 | 1,300 | 1,932.50 |
| 2018-10-01 | 3,860 | 3,860 | 3,840 | 3,840 | 1,200 | 1,920 |
| 2018-09-28 | 3,810 | 3,830 | 3,800 | 3,830 | 600 | 1,915 |
| 2018-09-27 | 3,780 | 3,835 | 3,780 | 3,825 | 600 | 1,912.50 |
| 2018-09-26 | 3,785 | 3,820 | 3,785 | 3,790 | 2,700 | 1,895 |
| 2018-09-25 | 3,740 | 3,770 | 3,705 | 3,735 | 1,900 | 1,867.50 |
| 2018-09-21 | 3,690 | 3,705 | 3,685 | 3,700 | 3,200 | 1,850 |
| 2018-09-20 | 3,655 | 3,685 | 3,655 | 3,685 | 1,100 | 1,842.50 |
| 2018-09-19 | 3,635 | 3,660 | 3,635 | 3,650 | 14,600 | 1,825 |
| 2018-09-18 | 3,605 | 3,610 | 3,595 | 3,600 | 1,000 | 1,800 |
| 2018-09-14 | 3,585 | 3,615 | 3,580 | 3,610 | 1,800 | 1,805 |
| 2018-09-13 | 3,600 | 3,610 | 3,585 | 3,585 | 2,100 | 1,792.50 |
| 2018-09-12 | 3,670 | 3,670 | 3,605 | 3,605 | 600 | 1,802.50 |
| 2018-09-11 | 3,610 | 3,680 | 3,610 | 3,630 | 600 | 1,815 |
| 2018-09-10 | 3,625 | 3,625 | 3,605 | 3,605 | 1,300 | 1,802.50 |
| 2018-09-07 | 3,605 | 3,630 | 3,600 | 3,605 | 2,600 | 1,802.50 |
| 2018-09-06 | 3,685 | 3,700 | 3,645 | 3,645 | 3,800 | 1,822.50 |
| 2018-09-05 | 3,705 | 3,725 | 3,680 | 3,700 | 2,000 | 1,850 |
| 2018-09-04 | 3,705 | 3,710 | 3,680 | 3,700 | 1,700 | 1,850 |
| 2018-09-03 | 3,670 | 3,690 | 3,670 | 3,690 | 1,400 | 1,845 |
| 2018-08-31 | 3,695 | 3,700 | 3,690 | 3,690 | 600 | 1,845 |
| 2018-08-30 | 3,695 | 3,700 | 3,695 | 3,695 | 600 | 1,847.50 |
| 2018-08-29 | 3,700 | 3,700 | 3,690 | 3,690 | 900 | 1,845 |
| 2018-08-28 | 3,720 | 3,745 | 3,695 | 3,700 | 2,800 | 1,850 |
| 2018-08-27 | 3,710 | 3,715 | 3,710 | 3,710 | 500 | 1,855 |
| 2018-08-24 | 3,720 | 3,720 | 3,705 | 3,705 | 300 | 1,852.50 |
| 2018-08-23 | 3,730 | 3,745 | 3,720 | 3,720 | 500 | 1,860 |
| 2018-08-22 | 3,735 | 3,745 | 3,735 | 3,745 | 200 | 1,872.50 |
| 2018-08-21 | 3,700 | 3,700 | 3,665 | 3,665 | 11,300 | 1,832.50 |
| 2018-08-20 | 3,755 | 3,755 | 3,710 | 3,710 | 2,700 | 1,855 |
| 2018-08-17 | 3,760 | 3,780 | 3,760 | 3,760 | 700 | 1,880 |
| 2018-08-16 | 3,780 | 3,780 | 3,760 | 3,760 | 1,800 | 1,880 |
| 2018-08-15 | 3,800 | 3,820 | 3,795 | 3,795 | 1,200 | 1,897.50 |
| 2018-08-14 | 3,800 | 3,840 | 3,800 | 3,800 | 1,800 | 1,900 |
| 2018-08-13 | 3,875 | 3,875 | 3,800 | 3,800 | 3,100 | 1,900 |
| 2018-08-10 | 3,885 | 3,895 | 3,880 | 3,880 | 900 | 1,940 |
| 2018-08-09 | 3,885 | 3,885 | 3,870 | 3,870 | 200 | 1,935 |
| 2018-08-08 | 3,830 | 3,885 | 3,830 | 3,885 | 1,300 | 1,942.50 |
| 2018-08-07 | 3,835 | 3,840 | 3,830 | 3,840 | 1,400 | 1,920 |
| 2018-08-06 | 3,820 | 3,840 | 3,820 | 3,835 | 1,100 | 1,917.50 |
| 2018-08-03 | 3,820 | 3,845 | 3,820 | 3,825 | 1,500 | 1,912.50 |
| 2018-08-02 | 3,885 | 3,885 | 3,815 | 3,815 | 1,100 | 1,907.50 |
| 2018-08-01 | 3,815 | 3,820 | 3,815 | 3,815 | 1,000 | 1,907.50 |
| 2018-07-31 | 3,795 | 3,800 | 3,795 | 3,795 | 700 | 1,897.50 |
| 2018-07-30 | 3,800 | 3,825 | 3,785 | 3,785 | 5,100 | 1,892.50 |
| 2018-07-27 | 3,820 | 3,820 | 3,795 | 3,795 | 4,300 | 1,897.50 |
| 2018-07-26 | 3,820 | 3,825 | 3,815 | 3,820 | 700 | 1,910 |
| 2018-07-25 | 3,815 | 3,820 | 3,800 | 3,810 | 800 | 1,905 |
| 2018-07-24 | 3,820 | 3,825 | 3,795 | 3,800 | 1,900 | 1,900 |
| 2018-07-23 | 3,815 | 3,820 | 3,800 | 3,810 | 1,900 | 1,905 |
| 2018-07-20 | 3,835 | 3,845 | 3,815 | 3,820 | 800 | 1,910 |
| 2018-07-19 | 3,860 | 3,875 | 3,835 | 3,835 | 4,100 | 1,917.50 |
| 2018-07-18 | 3,875 | 3,895 | 3,840 | 3,860 | 800 | 1,930 |
| 2018-07-17 | 3,775 | 3,875 | 3,775 | 3,825 | 6,500 | 1,912.50 |
| 2018-07-13 | 3,825 | 3,825 | 3,780 | 3,780 | 4,500 | 1,890 |
| 2018-07-12 | 3,835 | 3,865 | 3,820 | 3,820 | 1,000 | 1,910 |
| 2018-07-11 | 3,870 | 3,885 | 3,830 | 3,855 | 1,500 | 1,927.50 |
| 2018-07-10 | 3,895 | 3,895 | 3,835 | 3,845 | 2,300 | 1,922.50 |
| 2018-07-09 | 3,810 | 3,910 | 3,810 | 3,860 | 3,700 | 1,930 |
| 2018-07-06 | 3,885 | 3,900 | 3,805 | 3,810 | 3,700 | 1,905 |
| 2018-07-05 | 4,000 | 4,000 | 3,900 | 3,900 | 3,500 | 1,950 |
| 2018-07-04 | 3,995 | 3,995 | 3,930 | 3,950 | 900 | 1,975 |
| 2018-07-03 | 4,005 | 4,015 | 4,000 | 4,000 | 4,500 | 2,000 |
| 2018-07-02 | 4,045 | 4,045 | 4,005 | 4,005 | 1,800 | 2,002.50 |
| 2018-06-29 | 4,020 | 4,060 | 4,000 | 4,015 | 5,500 | 2,007.50 |
| 2018-06-28 | 4,110 | 4,110 | 4,015 | 4,085 | 3,200 | 2,042.50 |
| 2018-06-27 | 4,145 | 4,240 | 4,100 | 4,150 | 14,000 | 2,075 |
| 2018-06-26 | 839 | 849 | 839 | 846 | 310,000 | 2,115 |
| 2018-06-25 | 841 | 845 | 839 | 839 | 159,000 | 2,097.50 |
| 2018-06-22 | 840 | 843 | 840 | 843 | 63,000 | 2,107.50 |
| 2018-06-21 | 838 | 840 | 834 | 840 | 36,000 | 2,100 |
| 2018-06-20 | 838 | 838 | 831 | 838 | 30,000 | 2,095 |
| 2018-06-19 | 839 | 840 | 838 | 838 | 15,000 | 2,095 |
| 2018-06-18 | 832 | 839 | 832 | 835 | 18,000 | 2,087.50 |
| 2018-06-15 | 831 | 835 | 831 | 832 | 16,000 | 2,080 |
| 2018-06-14 | 836 | 836 | 826 | 832 | 41,000 | 2,080 |
| 2018-06-13 | 837 | 838 | 834 | 837 | 9,000 | 2,092.50 |
| 2018-06-12 | 830 | 835 | 830 | 835 | 12,000 | 2,087.50 |
| 2018-06-11 | 829 | 831 | 827 | 827 | 10,000 | 2,067.50 |
| 2018-06-08 | 825 | 827 | 824 | 827 | 6,000 | 2,067.50 |
| 2018-06-07 | 821 | 827 | 821 | 825 | 12,000 | 2,062.50 |
| 2018-06-06 | 820 | 828 | 819 | 827 | 9,000 | 2,067.50 |
| 2018-06-05 | 828 | 829 | 822 | 822 | 12,000 | 2,055 |
| 2018-06-04 | 822 | 833 | 822 | 828 | 18,000 | 2,070 |
| 2018-06-01 | 819 | 830 | 816 | 822 | 25,000 | 2,055 |
| 2018-05-31 | 856 | 856 | 821 | 821 | 45,000 | 2,052.50 |
| 2018-05-30 | 854 | 856 | 832 | 856 | 39,000 | 2,140 |
| 2018-05-29 | 850 | 864 | 850 | 864 | 17,000 | 2,160 |
| 2018-05-28 | 840 | 850 | 839 | 850 | 36,000 | 2,125 |
| 2018-05-25 | 830 | 834 | 828 | 831 | 9,000 | 2,077.50 |
| 2018-05-24 | 824 | 830 | 824 | 830 | 11,000 | 2,075 |
| 2018-05-23 | 821 | 825 | 820 | 822 | 12,000 | 2,055 |
| 2018-05-22 | 815 | 825 | 815 | 821 | 21,000 | 2,052.50 |
| 2018-05-21 | 805 | 813 | 805 | 809 | 14,000 | 2,022.50 |
| 2018-05-18 | 802 | 803 | 801 | 803 | 14,000 | 2,007.50 |
| 2018-05-17 | 799 | 801 | 798 | 800 | 18,000 | 2,000 |
| 2018-05-16 | 800 | 800 | 797 | 798 | 6,000 | 1,995 |
| 2018-05-15 | 797 | 799 | 795 | 799 | 11,000 | 1,997.50 |
| 2018-05-14 | 799 | 800 | 790 | 790 | 26,000 | 1,975 |
| 2018-05-11 | 791 | 794 | 791 | 794 | 8,000 | 1,985 |
| 2018-05-10 | 793 | 795 | 791 | 791 | 6,000 | 1,977.50 |
| 2018-05-09 | 796 | 796 | 790 | 795 | 13,000 | 1,987.50 |
| 2018-05-08 | 786 | 790 | 786 | 790 | 9,000 | 1,975 |
| 2018-05-07 | 779 | 785 | 779 | 785 | 12,000 | 1,962.50 |
| 2018-05-02 | 778 | 785 | 777 | 779 | 26,000 | 1,947.50 |
| 2018-05-01 | 776 | 780 | 770 | 778 | 15,000 | 1,945 |
| 2018-04-27 | 775 | 775 | 767 | 767 | 7,000 | 1,917.50 |
| 2018-04-26 | 772 | 775 | 768 | 771 | 11,000 | 1,927.50 |
| 2018-04-25 | 765 | 772 | 765 | 772 | 13,000 | 1,930 |
| 2018-04-24 | 770 | 770 | 765 | 765 | 3,000 | 1,912.50 |
| 2018-04-23 | 768 | 768 | 764 | 764 | 2,000 | 1,910 |
| 2018-04-20 | 764 | 768 | 764 | 768 | 2,000 | 1,920 |
| 2018-04-19 | 764 | 770 | 764 | 767 | 5,000 | 1,917.50 |
| 2018-04-18 | 769 | 769 | 766 | 768 | 10,000 | 1,920 |
| 2018-04-17 | 769 | 769 | 768 | 768 | 5,000 | 1,920 |
| 2018-04-16 | 760 | 768 | 760 | 768 | 9,000 | 1,920 |
| 2018-04-13 | 755 | 766 | 755 | 765 | 5,000 | 1,912.50 |
| 2018-04-12 | 759 | 759 | 758 | 758 | 4,000 | 1,895 |
| 2018-04-11 | 759 | 759 | 759 | 759 | 2,000 | 1,897.50 |
| 2018-04-10 | 758 | 764 | 758 | 760 | 5,000 | 1,900 |
| 2018-04-09 | 756 | 756 | 752 | 753 | 5,000 | 1,882.50 |
| 2018-04-06 | 759 | 762 | 756 | 762 | 9,000 | 1,905 |
| 2018-04-05 | 760 | 761 | 760 | 761 | 3,000 | 1,902.50 |
| 2018-04-04 | 761 | 763 | 752 | 761 | 36,000 | 1,902.50 |
| 2018-04-03 | 755 | 769 | 754 | 761 | 8,000 | 1,902.50 |
| 2018-03-30 | 758 | 760 | 758 | 760 | 10,000 | 1,900 |
| 2018-03-29 | 754 | 758 | 753 | 758 | 6,000 | 1,895 |
| 2018-03-28 | 748 | 758 | 748 | 758 | 27,000 | 1,895 |
| 2018-03-27 | 736 | 746 | 736 | 746 | 5,000 | 1,865 |
| 2018-03-26 | 734 | 736 | 733 | 735 | 18,000 | 1,837.50 |
| 2018-03-23 | 754 | 754 | 746 | 746 | 6,000 | 1,865 |
| 2018-03-22 | 755 | 759 | 749 | 756 | 11,000 | 1,890 |
| 2018-03-20 | 760 | 760 | 750 | 758 | 10,000 | 1,895 |
| 2018-03-19 | 748 | 755 | 746 | 755 | 13,000 | 1,887.50 |
| 2018-03-16 | 759 | 759 | 744 | 748 | 12,000 | 1,870 |
| 2018-03-15 | 747 | 750 | 747 | 750 | 4,000 | 1,875 |
| 2018-03-14 | 744 | 745 | 744 | 745 | 3,000 | 1,862.50 |
| 2018-03-13 | 739 | 750 | 738 | 740 | 31,000 | 1,850 |
| 2018-03-12 | 721 | 730 | 721 | 730 | 3,000 | 1,825 |
| 2018-03-09 | 714 | 716 | 711 | 716 | 5,000 | 1,790 |
| 2018-03-08 | 711 | 711 | 709 | 709 | 10,000 | 1,772.50 |
| 2018-03-07 | 716 | 726 | 712 | 712 | 3,000 | 1,780 |
| 2018-03-06 | 726 | 726 | 710 | 710 | 15,000 | 1,775 |
| 2018-03-05 | 712 | 725 | 710 | 715 | 20,000 | 1,787.50 |
| 2018-03-02 | 731 | 731 | 712 | 712 | 16,000 | 1,780 |
| 2018-03-01 | 735 | 735 | 728 | 731 | 5,000 | 1,827.50 |
| 2018-02-28 | 740 | 745 | 730 | 730 | 17,000 | 1,825 |
| 2018-02-27 | 739 | 739 | 727 | 739 | 27,000 | 1,847.50 |
| 2018-02-26 | 721 | 728 | 721 | 726 | 11,000 | 1,815 |
| 2018-02-23 | 719 | 721 | 719 | 721 | 10,000 | 1,802.50 |
| 2018-02-22 | 710 | 719 | 710 | 717 | 9,000 | 1,792.50 |
| 2018-02-21 | 709 | 710 | 709 | 710 | 4,000 | 1,775 |
| 2018-02-20 | 719 | 720 | 710 | 710 | 6,000 | 1,775 |
| 2018-02-19 | 697 | 715 | 697 | 710 | 14,000 | 1,775 |
| 2018-02-16 | 688 | 690 | 688 | 690 | 4,000 | 1,725 |
| 2018-02-15 | 684 | 688 | 684 | 685 | 6,000 | 1,712.50 |
| 2018-02-14 | 686 | 691 | 683 | 684 | 7,000 | 1,710 |
| 2018-02-13 | 701 | 701 | 686 | 686 | 21,000 | 1,715 |
| 2018-02-09 | 701 | 702 | 699 | 699 | 20,000 | 1,747.50 |
| 2018-02-08 | 726 | 726 | 713 | 724 | 13,000 | 1,810 |
| 2018-02-07 | 715 | 732 | 709 | 726 | 20,000 | 1,815 |
| 2018-02-06 | 705 | 708 | 693 | 707 | 49,000 | 1,767.50 |
| 2018-02-05 | 749 | 749 | 730 | 735 | 27,000 | 1,837.50 |
| 2018-02-02 | 753 | 756 | 753 | 756 | 4,000 | 1,890 |
| 2018-02-01 | 755 | 755 | 753 | 753 | 4,000 | 1,882.50 |
| 2018-01-31 | 755 | 755 | 755 | 755 | 2,000 | 1,887.50 |
| 2018-01-30 | 758 | 759 | 758 | 758 | 4,000 | 1,895 |
| 2018-01-29 | 760 | 760 | 756 | 756 | 10,000 | 1,890 |
| 2018-01-26 | 767 | 767 | 761 | 761 | 9,000 | 1,902.50 |
| 2018-01-25 | 771 | 771 | 767 | 767 | 23,000 | 1,917.50 |
| 2018-01-24 | 770 | 775 | 770 | 774 | 33,000 | 1,935 |
| 2018-01-23 | 765 | 770 | 765 | 770 | 12,000 | 1,925 |
| 2018-01-22 | 765 | 768 | 763 | 764 | 4,000 | 1,910 |
| 2018-01-19 | 765 | 765 | 763 | 763 | 3,000 | 1,907.50 |
| 2018-01-18 | 767 | 767 | 764 | 765 | 4,000 | 1,912.50 |
| 2018-01-17 | 769 | 769 | 767 | 767 | 2,000 | 1,917.50 |
| 2018-01-16 | 772 | 772 | 769 | 769 | 16,000 | 1,922.50 |
| 2018-01-15 | 769 | 769 | 765 | 765 | 9,000 | 1,912.50 |
| 2018-01-12 | 770 | 770 | 764 | 764 | 11,000 | 1,910 |
| 2018-01-11 | 764 | 764 | 764 | 764 | 1,000 | 1,910 |
| 2018-01-10 | 767 | 769 | 766 | 766 | 6,000 | 1,915 |
| 2018-01-09 | 770 | 771 | 767 | 770 | 22,000 | 1,925 |
| 2018-01-05 | 765 | 765 | 761 | 765 | 12,000 | 1,912.50 |
| 2018-01-04 | 759 | 761 | 758 | 761 | 32,000 | 1,902.50 |
分割・併合履歴 ： [2023-06-29]1株→2株 [2018-06-27]1株→0.2株 [1984-12-26]1株→1.05株
