2872 (株)セイヒョー 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 | 3,045 | 3,045 | 2,980 | 2,980 | 300 | 993.33 |
| 2018-12-27 | 2,871 | 2,998 | 2,871 | 2,995 | 2,800 | 998.33 |
| 2018-12-26 | 3,305 | 3,305 | 2,850 | 2,870 | 2,900 | 956.67 |
| 2018-12-25 | 3,000 | 3,000 | 2,802 | 2,802 | 1,800 | 934 |
| 2018-12-21 | 3,025 | 3,025 | 3,000 | 3,000 | 400 | 1,000 |
| 2018-12-20 | 3,115 | 3,115 | 3,025 | 3,025 | 700 | 1,008.33 |
| 2018-12-19 | 3,030 | 3,055 | 3,030 | 3,055 | 500 | 1,018.33 |
| 2018-12-18 | 3,040 | 3,050 | 3,035 | 3,050 | 500 | 1,016.67 |
| 2018-12-17 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 1,033.33 |
| 2018-12-14 | - | - | - | 3,140 | - | 1,046.67 |
| 2018-12-13 | - | - | - | 3,140 | - | 1,046.67 |
| 2018-12-12 | 3,070 | 3,140 | 3,070 | 3,140 | 200 | 1,046.67 |
| 2018-12-11 | 3,030 | 3,140 | 3,030 | 3,140 | 200 | 1,046.67 |
| 2018-12-10 | 3,095 | 3,095 | 3,025 | 3,025 | 600 | 1,008.33 |
| 2018-12-07 | - | - | - | 3,090 | - | 1,030 |
| 2018-12-06 | - | - | - | 3,090 | - | 1,030 |
| 2018-12-05 | 3,050 | 3,090 | 3,050 | 3,090 | 900 | 1,030 |
| 2018-12-04 | 3,150 | 3,150 | 3,070 | 3,070 | 400 | 1,023.33 |
| 2018-12-03 | - | - | - | 3,130 | - | 1,043.33 |
| 2018-11-30 | 3,130 | 3,130 | 3,130 | 3,130 | 200 | 1,043.33 |
| 2018-11-29 | 3,250 | 3,250 | 3,110 | 3,110 | 300 | 1,036.67 |
| 2018-11-28 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 1,033.33 |
| 2018-11-27 | 3,040 | 3,040 | 3,040 | 3,040 | 300 | 1,013.33 |
| 2018-11-26 | 3,030 | 3,050 | 3,030 | 3,050 | 400 | 1,016.67 |
| 2018-11-22 | 3,095 | 3,095 | 3,095 | 3,095 | 100 | 1,031.67 |
| 2018-11-21 | 3,095 | 3,100 | 3,095 | 3,100 | 700 | 1,033.33 |
| 2018-11-20 | 3,095 | 3,095 | 3,095 | 3,095 | 100 | 1,031.67 |
| 2018-11-19 | - | - | - | 3,065 | - | 1,021.67 |
| 2018-11-16 | - | - | - | 3,065 | - | 1,021.67 |
| 2018-11-15 | 3,065 | 3,065 | 3,065 | 3,065 | 100 | 1,021.67 |
| 2018-11-14 | 3,065 | 3,065 | 3,065 | 3,065 | 100 | 1,021.67 |
| 2018-11-13 | 3,185 | 3,185 | 3,040 | 3,040 | 400 | 1,013.33 |
| 2018-11-12 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 1,076.67 |
| 2018-11-09 | - | - | - | 3,295 | - | 1,098.33 |
| 2018-11-08 | - | - | - | 3,295 | - | 1,098.33 |
| 2018-11-07 | - | - | - | 3,295 | - | 1,098.33 |
| 2018-11-06 | - | - | - | 3,295 | - | 1,098.33 |
| 2018-11-05 | 3,105 | 3,295 | 3,105 | 3,295 | 400 | 1,098.33 |
| 2018-11-02 | 3,105 | 3,105 | 3,105 | 3,105 | 100 | 1,035 |
| 2018-11-01 | 3,165 | 3,165 | 3,100 | 3,100 | 200 | 1,033.33 |
| 2018-10-31 | - | - | - | 3,215 | - | 1,071.67 |
| 2018-10-30 | 2,900 | 3,215 | 2,900 | 3,215 | 1,100 | 1,071.67 |
| 2018-10-29 | 2,920 | 3,245 | 2,920 | 2,955 | 1,200 | 985 |
| 2018-10-26 | 2,865 | 2,950 | 2,865 | 2,880 | 1,500 | 960 |
| 2018-10-25 | 3,105 | 3,105 | 2,850 | 2,850 | 1,800 | 950 |
| 2018-10-24 | 3,155 | 3,155 | 3,100 | 3,135 | 1,100 | 1,045 |
| 2018-10-23 | 3,155 | 3,160 | 3,155 | 3,160 | 800 | 1,053.33 |
| 2018-10-22 | 3,190 | 3,195 | 3,160 | 3,160 | 1,000 | 1,053.33 |
| 2018-10-19 | 3,205 | 3,215 | 3,200 | 3,200 | 1,400 | 1,066.67 |
| 2018-10-18 | 3,205 | 3,215 | 3,205 | 3,215 | 600 | 1,071.67 |
| 2018-10-17 | 3,215 | 3,215 | 3,205 | 3,205 | 800 | 1,068.33 |
| 2018-10-16 | 3,270 | 3,270 | 3,200 | 3,210 | 1,200 | 1,070 |
| 2018-10-15 | 3,325 | 3,330 | 3,270 | 3,270 | 1,200 | 1,090 |
| 2018-10-12 | 3,320 | 3,395 | 3,200 | 3,305 | 10,900 | 1,101.67 |
| 2018-10-11 | 3,410 | 3,560 | 3,365 | 3,530 | 6,100 | 1,176.67 |
| 2018-10-10 | 3,545 | 3,545 | 3,470 | 3,540 | 2,300 | 1,180 |
| 2018-10-09 | 3,560 | 3,590 | 3,450 | 3,560 | 4,600 | 1,186.67 |
| 2018-10-05 | 3,360 | 3,440 | 3,345 | 3,440 | 4,400 | 1,146.67 |
| 2018-10-04 | 3,300 | 3,345 | 3,300 | 3,305 | 2,200 | 1,101.67 |
| 2018-10-03 | 3,230 | 3,285 | 3,230 | 3,285 | 300 | 1,095 |
| 2018-10-02 | 3,260 | 3,260 | 3,230 | 3,230 | 700 | 1,076.67 |
| 2018-10-01 | 3,260 | 3,260 | 3,250 | 3,260 | 1,900 | 1,086.67 |
| 2018-09-28 | 3,265 | 3,275 | 3,255 | 3,255 | 2,300 | 1,085 |
| 2018-09-27 | 3,310 | 3,310 | 3,265 | 3,280 | 1,400 | 1,093.33 |
| 2018-09-26 | 3,325 | 3,330 | 3,310 | 3,310 | 500 | 1,103.33 |
| 2018-09-25 | 3,330 | 3,340 | 3,300 | 3,320 | 800 | 1,106.67 |
| 2018-09-21 | 3,320 | 3,360 | 3,320 | 3,340 | 2,100 | 1,113.33 |
| 2018-09-20 | 3,300 | 3,300 | 3,290 | 3,290 | 800 | 1,096.67 |
| 2018-09-19 | 3,310 | 3,310 | 3,290 | 3,300 | 900 | 1,100 |
| 2018-09-18 | 3,290 | 3,295 | 3,285 | 3,290 | 1,200 | 1,096.67 |
| 2018-09-14 | 3,270 | 3,275 | 3,240 | 3,275 | 1,700 | 1,091.67 |
| 2018-09-13 | 3,250 | 3,265 | 3,250 | 3,250 | 600 | 1,083.33 |
| 2018-09-12 | 3,235 | 3,245 | 3,230 | 3,245 | 800 | 1,081.67 |
| 2018-09-11 | 3,160 | 3,235 | 3,160 | 3,235 | 1,100 | 1,078.33 |
| 2018-09-10 | 3,165 | 3,225 | 3,165 | 3,225 | 700 | 1,075 |
| 2018-09-07 | 3,205 | 3,210 | 3,190 | 3,200 | 2,300 | 1,066.67 |
| 2018-09-06 | 3,245 | 3,245 | 3,210 | 3,210 | 800 | 1,070 |
| 2018-09-05 | 3,220 | 3,245 | 3,205 | 3,245 | 900 | 1,081.67 |
| 2018-09-04 | 3,240 | 3,240 | 3,205 | 3,220 | 800 | 1,073.33 |
| 2018-09-03 | 3,215 | 3,220 | 3,200 | 3,215 | 3,300 | 1,071.67 |
| 2018-08-31 | 3,325 | 3,325 | 3,225 | 3,250 | 2,500 | 1,083.33 |
| 2018-08-30 | 3,355 | 3,365 | 3,340 | 3,340 | 1,700 | 1,113.33 |
| 2018-08-29 | 3,305 | 3,400 | 3,305 | 3,345 | 8,100 | 1,115 |
| 2018-08-28 | 3,585 | 3,600 | 3,525 | 3,585 | 4,600 | 1,195 |
| 2018-08-27 | 3,595 | 3,640 | 3,595 | 3,600 | 2,300 | 1,200 |
| 2018-08-24 | 3,615 | 3,630 | 3,600 | 3,605 | 600 | 1,201.67 |
| 2018-08-23 | 3,570 | 3,595 | 3,550 | 3,595 | 500 | 1,198.33 |
| 2018-08-22 | 3,590 | 3,600 | 3,580 | 3,590 | 1,100 | 1,196.67 |
| 2018-08-21 | 3,685 | 3,685 | 3,590 | 3,590 | 2,300 | 1,196.67 |
| 2018-08-20 | 3,710 | 3,730 | 3,700 | 3,700 | 1,100 | 1,233.33 |
| 2018-08-17 | 3,800 | 3,815 | 3,690 | 3,720 | 3,100 | 1,240 |
| 2018-08-16 | 3,805 | 3,815 | 3,805 | 3,810 | 400 | 1,270 |
| 2018-08-15 | 3,800 | 3,855 | 3,800 | 3,805 | 2,300 | 1,268.33 |
| 2018-08-14 | 3,820 | 3,820 | 3,800 | 3,800 | 800 | 1,266.67 |
| 2018-08-13 | 3,930 | 3,930 | 3,820 | 3,820 | 900 | 1,273.33 |
| 2018-08-10 | 3,965 | 3,965 | 3,930 | 3,930 | 1,100 | 1,310 |
| 2018-08-09 | 3,905 | 3,940 | 3,865 | 3,940 | 1,200 | 1,313.33 |
| 2018-08-08 | 3,900 | 3,900 | 3,810 | 3,850 | 1,700 | 1,283.33 |
| 2018-08-07 | 3,925 | 3,965 | 3,910 | 3,920 | 1,100 | 1,306.67 |
| 2018-08-06 | 4,000 | 4,015 | 3,935 | 3,935 | 2,400 | 1,311.67 |
| 2018-08-03 | 4,080 | 4,080 | 4,000 | 4,000 | 3,200 | 1,333.33 |
| 2018-08-02 | 4,150 | 4,170 | 4,105 | 4,170 | 1,200 | 1,390 |
| 2018-08-01 | 4,195 | 4,220 | 4,120 | 4,160 | 4,500 | 1,386.67 |
| 2018-07-31 | 4,160 | 4,185 | 4,110 | 4,175 | 1,000 | 1,391.67 |
| 2018-07-30 | 4,160 | 4,185 | 4,105 | 4,160 | 1,600 | 1,386.67 |
| 2018-07-27 | 4,120 | 4,195 | 4,120 | 4,160 | 3,600 | 1,386.67 |
| 2018-07-26 | 4,000 | 4,130 | 4,000 | 4,060 | 2,500 | 1,353.33 |
| 2018-07-25 | 4,300 | 4,310 | 3,965 | 4,000 | 10,300 | 1,333.33 |
| 2018-07-24 | 4,400 | 4,440 | 4,210 | 4,290 | 8,800 | 1,430 |
| 2018-07-23 | 4,440 | 4,490 | 4,345 | 4,440 | 7,000 | 1,480 |
| 2018-07-20 | 4,350 | 4,440 | 4,300 | 4,440 | 13,800 | 1,480 |
| 2018-07-19 | 4,170 | 4,380 | 4,170 | 4,265 | 6,400 | 1,421.67 |
| 2018-07-18 | 4,290 | 4,290 | 3,955 | 4,165 | 4,600 | 1,388.33 |
| 2018-07-17 | 4,250 | 4,360 | 4,130 | 4,235 | 6,000 | 1,411.67 |
| 2018-07-13 | 4,050 | 4,180 | 4,010 | 4,180 | 5,200 | 1,393.33 |
| 2018-07-12 | 3,930 | 4,010 | 3,885 | 4,010 | 7,500 | 1,336.67 |
| 2018-07-11 | 3,950 | 3,955 | 3,915 | 3,940 | 2,800 | 1,313.33 |
| 2018-07-10 | 3,890 | 3,955 | 3,890 | 3,930 | 4,100 | 1,310 |
| 2018-07-09 | 3,760 | 3,875 | 3,760 | 3,820 | 5,600 | 1,273.33 |
| 2018-07-06 | 3,700 | 3,730 | 3,700 | 3,730 | 900 | 1,243.33 |
| 2018-07-05 | 3,735 | 3,735 | 3,700 | 3,700 | 900 | 1,233.33 |
| 2018-07-04 | 3,750 | 3,750 | 3,710 | 3,740 | 700 | 1,246.67 |
| 2018-07-03 | 3,720 | 3,750 | 3,675 | 3,750 | 1,900 | 1,250 |
| 2018-07-02 | 3,820 | 3,825 | 3,710 | 3,710 | 2,700 | 1,236.67 |
| 2018-06-29 | 3,705 | 3,810 | 3,705 | 3,800 | 6,600 | 1,266.67 |
| 2018-06-28 | 3,800 | 3,800 | 3,700 | 3,705 | 3,300 | 1,235 |
| 2018-06-27 | 3,655 | 3,720 | 3,545 | 3,670 | 2,200 | 1,223.33 |
| 2018-06-26 | - | - | - | 3,720 | - | 1,240 |
| 2018-06-25 | 3,720 | 3,720 | 3,720 | 3,720 | 300 | 1,240 |
| 2018-06-22 | 3,690 | 3,700 | 3,690 | 3,700 | 1,300 | 1,233.33 |
| 2018-06-21 | 3,690 | 3,690 | 3,690 | 3,690 | 200 | 1,230 |
| 2018-06-20 | 3,690 | 3,690 | 3,660 | 3,680 | 400 | 1,226.67 |
| 2018-06-19 | - | - | - | 3,670 | - | 1,223.33 |
| 2018-06-18 | 3,690 | 3,690 | 3,670 | 3,670 | 700 | 1,223.33 |
| 2018-06-15 | 3,665 | 3,665 | 3,660 | 3,660 | 200 | 1,220 |
| 2018-06-14 | 3,680 | 3,680 | 3,655 | 3,670 | 400 | 1,223.33 |
| 2018-06-13 | 3,675 | 3,675 | 3,675 | 3,675 | 200 | 1,225 |
| 2018-06-12 | - | - | - | 3,645 | - | 1,215 |
| 2018-06-11 | - | - | - | 3,645 | - | 1,215 |
| 2018-06-08 | - | - | - | 3,645 | - | 1,215 |
| 2018-06-07 | 3,640 | 3,645 | 3,640 | 3,645 | 200 | 1,215 |
| 2018-06-06 | 3,640 | 3,640 | 3,640 | 3,640 | 300 | 1,213.33 |
| 2018-06-05 | 3,640 | 3,640 | 3,635 | 3,635 | 200 | 1,211.67 |
| 2018-06-04 | 3,650 | 3,650 | 3,625 | 3,625 | 300 | 1,208.33 |
| 2018-06-01 | 3,645 | 3,670 | 3,640 | 3,645 | 500 | 1,215 |
| 2018-05-31 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 1,216.67 |
| 2018-05-30 | 3,580 | 3,580 | 3,570 | 3,570 | 300 | 1,190 |
| 2018-05-29 | 3,625 | 3,640 | 3,625 | 3,640 | 600 | 1,213.33 |
| 2018-05-28 | 3,675 | 3,675 | 3,665 | 3,665 | 600 | 1,221.67 |
| 2018-05-25 | 3,665 | 3,665 | 3,665 | 3,665 | 400 | 1,221.67 |
| 2018-05-24 | 3,680 | 3,690 | 3,660 | 3,670 | 1,200 | 1,223.33 |
| 2018-05-23 | 3,645 | 3,650 | 3,645 | 3,650 | 400 | 1,216.67 |
| 2018-05-22 | 3,640 | 3,655 | 3,640 | 3,655 | 300 | 1,218.33 |
| 2018-05-21 | 3,650 | 3,655 | 3,640 | 3,640 | 1,000 | 1,213.33 |
| 2018-05-18 | 3,650 | 3,660 | 3,650 | 3,650 | 1,100 | 1,216.67 |
| 2018-05-17 | 3,620 | 3,640 | 3,620 | 3,640 | 300 | 1,213.33 |
| 2018-05-16 | 3,620 | 3,620 | 3,615 | 3,615 | 200 | 1,205 |
| 2018-05-15 | 3,595 | 3,620 | 3,595 | 3,615 | 700 | 1,205 |
| 2018-05-14 | 3,600 | 3,615 | 3,600 | 3,615 | 900 | 1,205 |
| 2018-05-11 | 3,575 | 3,605 | 3,575 | 3,605 | 1,100 | 1,201.67 |
| 2018-05-10 | 3,575 | 3,575 | 3,550 | 3,570 | 1,700 | 1,190 |
| 2018-05-09 | - | - | - | 3,500 | - | 1,166.67 |
| 2018-05-08 | 3,490 | 3,500 | 3,490 | 3,500 | 500 | 1,166.67 |
| 2018-05-07 | 3,460 | 3,460 | 3,460 | 3,460 | 300 | 1,153.33 |
| 2018-05-02 | 3,470 | 3,470 | 3,460 | 3,460 | 400 | 1,153.33 |
| 2018-05-01 | 3,450 | 3,450 | 3,370 | 3,415 | 1,800 | 1,138.33 |
| 2018-04-27 | 3,500 | 3,500 | 3,455 | 3,455 | 400 | 1,151.67 |
| 2018-04-26 | 3,540 | 3,540 | 3,500 | 3,500 | 200 | 1,166.67 |
| 2018-04-25 | 3,555 | 3,590 | 3,555 | 3,590 | 200 | 1,196.67 |
| 2018-04-24 | 3,580 | 3,655 | 3,580 | 3,595 | 1,700 | 1,198.33 |
| 2018-04-23 | 3,510 | 3,565 | 3,510 | 3,565 | 1,700 | 1,188.33 |
| 2018-04-20 | 3,500 | 3,500 | 3,500 | 3,500 | 400 | 1,166.67 |
| 2018-04-19 | 3,485 | 3,485 | 3,485 | 3,485 | 100 | 1,161.67 |
| 2018-04-18 | 3,495 | 3,495 | 3,475 | 3,475 | 200 | 1,158.33 |
| 2018-04-17 | 3,475 | 3,475 | 3,475 | 3,475 | 200 | 1,158.33 |
| 2018-04-16 | 3,490 | 3,500 | 3,480 | 3,500 | 300 | 1,166.67 |
| 2018-04-13 | 3,480 | 3,480 | 3,450 | 3,450 | 200 | 1,150 |
| 2018-04-10 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 1,150 |
| 2018-04-09 | 3,450 | 3,450 | 3,450 | 3,450 | 200 | 1,150 |
| 2018-04-06 | 3,420 | 3,450 | 3,410 | 3,450 | 400 | 1,150 |
| 2018-04-05 | 3,420 | 3,420 | 3,420 | 3,420 | 100 | 1,140 |
| 2018-04-04 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 1,133.33 |
| 2018-04-03 | 3,400 | 3,400 | 3,400 | 3,400 | 700 | 1,133.33 |
| 2018-03-28 | 3,345 | 3,345 | 3,345 | 3,345 | 100 | 1,115 |
| 2018-03-27 | 3,365 | 3,390 | 3,365 | 3,390 | 200 | 1,130 |
| 2018-03-23 | 3,415 | 3,415 | 3,365 | 3,365 | 300 | 1,121.67 |
| 2018-03-20 | 3,415 | 3,415 | 3,415 | 3,415 | 100 | 1,138.33 |
| 2018-03-19 | 3,440 | 3,440 | 3,365 | 3,365 | 400 | 1,121.67 |
| 2018-03-13 | 3,310 | 3,445 | 3,310 | 3,445 | 200 | 1,148.33 |
| 2018-03-09 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 1,110 |
| 2018-03-08 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 1,103.33 |
| 2018-03-07 | 3,305 | 3,305 | 3,305 | 3,305 | 400 | 1,101.67 |
| 2018-03-06 | 3,295 | 3,295 | 3,295 | 3,295 | 100 | 1,098.33 |
| 2018-03-05 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 1,116.67 |
| 2018-03-02 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 1,116.67 |
| 2018-03-01 | 3,355 | 3,355 | 3,355 | 3,355 | 200 | 1,118.33 |
| 2018-02-28 | 3,355 | 3,355 | 3,355 | 3,355 | 400 | 1,118.33 |
| 2018-02-27 | 3,355 | 3,355 | 3,355 | 3,355 | 200 | 1,118.33 |
| 2018-02-26 | 3,390 | 3,395 | 3,350 | 3,375 | 800 | 1,125 |
| 2018-02-22 | 3,350 | 3,365 | 3,350 | 3,365 | 300 | 1,121.67 |
| 2018-02-21 | 3,345 | 3,345 | 3,345 | 3,345 | 100 | 1,115 |
| 2018-02-20 | 3,330 | 3,335 | 3,330 | 3,335 | 400 | 1,111.67 |
| 2018-02-19 | 3,315 | 3,330 | 3,315 | 3,330 | 300 | 1,110 |
| 2018-02-16 | 3,335 | 3,335 | 3,335 | 3,335 | 100 | 1,111.67 |
| 2018-02-14 | 3,320 | 3,320 | 3,305 | 3,305 | 200 | 1,101.67 |
| 2018-02-13 | 3,325 | 3,330 | 3,325 | 3,330 | 200 | 1,110 |
| 2018-02-09 | 3,270 | 3,295 | 3,270 | 3,295 | 500 | 1,098.33 |
| 2018-02-08 | 3,265 | 3,325 | 3,265 | 3,325 | 300 | 1,108.33 |
| 2018-02-07 | 3,265 | 3,265 | 3,265 | 3,265 | 100 | 1,088.33 |
| 2018-02-06 | 3,325 | 3,325 | 3,260 | 3,260 | 600 | 1,086.67 |
| 2018-02-05 | 3,330 | 3,330 | 3,330 | 3,330 | 200 | 1,110 |
| 2018-02-02 | 3,330 | 3,330 | 3,330 | 3,330 | 200 | 1,110 |
| 2018-02-01 | 3,330 | 3,330 | 3,330 | 3,330 | 200 | 1,110 |
| 2018-01-31 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 1,110 |
| 2018-01-30 | 3,355 | 3,355 | 3,335 | 3,335 | 200 | 1,111.67 |
| 2018-01-25 | 3,355 | 3,355 | 3,330 | 3,355 | 300 | 1,118.33 |
| 2018-01-24 | 3,330 | 3,350 | 3,330 | 3,350 | 200 | 1,116.67 |
| 2018-01-23 | 3,320 | 3,320 | 3,310 | 3,315 | 500 | 1,105 |
| 2018-01-22 | 3,280 | 3,310 | 3,280 | 3,310 | 1,100 | 1,103.33 |
| 2018-01-19 | 3,355 | 3,355 | 3,270 | 3,280 | 2,100 | 1,093.33 |
| 2018-01-18 | 3,365 | 3,365 | 3,365 | 3,365 | 100 | 1,121.67 |
| 2018-01-17 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 1,100 |
| 2018-01-16 | 3,330 | 3,330 | 3,330 | 3,330 | 600 | 1,110 |
| 2018-01-15 | 3,380 | 3,380 | 3,355 | 3,355 | 1,500 | 1,118.33 |
| 2018-01-11 | 3,400 | 3,400 | 3,360 | 3,360 | 200 | 1,120 |
| 2018-01-10 | 3,420 | 3,420 | 3,400 | 3,410 | 800 | 1,136.67 |
| 2018-01-09 | 3,370 | 3,400 | 3,370 | 3,400 | 1,100 | 1,133.33 |
| 2018-01-05 | 3,325 | 3,375 | 3,325 | 3,375 | 300 | 1,125 |
| 2018-01-04 | 3,300 | 3,325 | 3,300 | 3,325 | 400 | 1,108.33 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2017-08-29]1株→0.1株 [2001-04-23]1株→0.966株 [2001-02-23]1株→1.426株
