3174 (株)ハピネス・アンド・ディ 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 | 725 | 784 | 725 | 784 | 4,600 | 784 |
| 2018-12-27 | 715 | 739 | 715 | 725 | 2,700 | 725 |
| 2018-12-26 | 695 | 720 | 686 | 696 | 6,400 | 696 |
| 2018-12-25 | 651 | 685 | 651 | 685 | 35,600 | 685 |
| 2018-12-21 | 755 | 767 | 705 | 721 | 12,300 | 721 |
| 2018-12-20 | 770 | 779 | 760 | 763 | 11,900 | 763 |
| 2018-12-19 | 795 | 800 | 794 | 800 | 5,400 | 800 |
| 2018-12-18 | 813 | 830 | 792 | 804 | 9,200 | 804 |
| 2018-12-17 | 845 | 850 | 836 | 836 | 27,100 | 836 |
| 2018-12-14 | 865 | 867 | 837 | 850 | 3,100 | 850 |
| 2018-12-13 | 866 | 875 | 866 | 866 | 3,300 | 866 |
| 2018-12-12 | 865 | 872 | 865 | 866 | 1,600 | 866 |
| 2018-12-11 | 883 | 883 | 865 | 865 | 2,200 | 865 |
| 2018-12-10 | 894 | 894 | 884 | 885 | 1,900 | 885 |
| 2018-12-07 | 898 | 905 | 890 | 903 | 2,000 | 903 |
| 2018-12-06 | 900 | 904 | 896 | 898 | 1,300 | 898 |
| 2018-12-05 | 905 | 913 | 902 | 902 | 800 | 902 |
| 2018-12-04 | 913 | 915 | 911 | 915 | 15,400 | 915 |
| 2018-12-03 | 910 | 913 | 906 | 913 | 2,100 | 913 |
| 2018-11-30 | 901 | 901 | 901 | 901 | 100 | 901 |
| 2018-11-29 | 905 | 906 | 901 | 901 | 1,400 | 901 |
| 2018-11-28 | 888 | 900 | 888 | 899 | 2,200 | 899 |
| 2018-11-27 | 896 | 896 | 887 | 888 | 1,800 | 888 |
| 2018-11-26 | 900 | 900 | 892 | 897 | 1,900 | 897 |
| 2018-11-22 | 900 | 900 | 900 | 900 | 700 | 900 |
| 2018-11-21 | 912 | 912 | 900 | 900 | 2,300 | 900 |
| 2018-11-20 | 901 | 903 | 901 | 903 | 600 | 903 |
| 2018-11-19 | 915 | 923 | 900 | 903 | 5,100 | 903 |
| 2018-11-16 | 929 | 929 | 915 | 922 | 2,200 | 922 |
| 2018-11-15 | 916 | 928 | 915 | 921 | 1,800 | 921 |
| 2018-11-14 | 908 | 922 | 908 | 922 | 3,800 | 922 |
| 2018-11-13 | 914 | 914 | 907 | 907 | 900 | 907 |
| 2018-11-12 | 915 | 917 | 915 | 917 | 300 | 917 |
| 2018-11-09 | 920 | 922 | 914 | 915 | 3,000 | 915 |
| 2018-11-08 | 930 | 930 | 918 | 919 | 1,600 | 919 |
| 2018-11-07 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2018-11-06 | 937 | 946 | 930 | 930 | 2,000 | 930 |
| 2018-11-05 | 923 | 936 | 923 | 935 | 1,400 | 935 |
| 2018-11-02 | 936 | 936 | 923 | 923 | 600 | 923 |
| 2018-11-01 | 927 | 935 | 919 | 934 | 1,900 | 934 |
| 2018-10-31 | 921 | 922 | 916 | 922 | 900 | 922 |
| 2018-10-30 | 909 | 926 | 898 | 923 | 2,000 | 923 |
| 2018-10-29 | 918 | 939 | 909 | 909 | 3,200 | 909 |
| 2018-10-26 | 950 | 950 | 920 | 920 | 2,600 | 920 |
| 2018-10-25 | 949 | 962 | 949 | 960 | 3,300 | 960 |
| 2018-10-24 | 959 | 960 | 951 | 959 | 1,900 | 959 |
| 2018-10-23 | 953 | 954 | 947 | 948 | 2,000 | 948 |
| 2018-10-22 | 958 | 961 | 952 | 953 | 2,300 | 953 |
| 2018-10-19 | 916 | 949 | 916 | 949 | 2,100 | 949 |
| 2018-10-18 | 919 | 947 | 913 | 945 | 4,600 | 945 |
| 2018-10-17 | 905 | 919 | 902 | 919 | 5,000 | 919 |
| 2018-10-16 | 899 | 905 | 894 | 905 | 4,100 | 905 |
| 2018-10-15 | 887 | 904 | 887 | 904 | 8,400 | 904 |
| 2018-10-12 | 928 | 928 | 902 | 902 | 500 | 902 |
| 2018-10-11 | 926 | 926 | 900 | 913 | 4,900 | 913 |
| 2018-10-10 | 935 | 936 | 933 | 933 | 3,200 | 933 |
| 2018-10-09 | 942 | 942 | 936 | 936 | 900 | 936 |
| 2018-10-05 | 946 | 946 | 941 | 941 | 1,900 | 941 |
| 2018-10-04 | 956 | 956 | 946 | 950 | 1,700 | 950 |
| 2018-10-03 | 947 | 957 | 947 | 957 | 1,300 | 957 |
| 2018-10-02 | 946 | 960 | 946 | 950 | 1,200 | 950 |
| 2018-10-01 | 964 | 964 | 951 | 951 | 3,100 | 951 |
| 2018-09-28 | 944 | 955 | 944 | 955 | 2,800 | 955 |
| 2018-09-27 | 931 | 944 | 931 | 944 | 3,900 | 944 |
| 2018-09-26 | 944 | 944 | 926 | 928 | 2,500 | 928 |
| 2018-09-25 | 925 | 925 | 920 | 920 | 3,500 | 920 |
| 2018-09-21 | 918 | 920 | 912 | 920 | 3,200 | 920 |
| 2018-09-20 | 909 | 912 | 904 | 911 | 3,000 | 911 |
| 2018-09-19 | 912 | 912 | 905 | 910 | 1,300 | 910 |
| 2018-09-18 | 919 | 919 | 902 | 903 | 1,600 | 903 |
| 2018-09-14 | 908 | 908 | 895 | 895 | 1,300 | 895 |
| 2018-09-13 | 886 | 895 | 885 | 895 | 2,500 | 895 |
| 2018-09-12 | 888 | 900 | 883 | 885 | 6,800 | 885 |
| 2018-09-11 | 910 | 910 | 887 | 887 | 5,000 | 887 |
| 2018-09-10 | 912 | 914 | 900 | 914 | 5,300 | 914 |
| 2018-09-07 | 930 | 930 | 911 | 911 | 3,700 | 911 |
| 2018-09-06 | 929 | 938 | 926 | 936 | 2,000 | 936 |
| 2018-09-05 | 970 | 971 | 919 | 926 | 11,500 | 926 |
| 2018-09-04 | 976 | 984 | 970 | 970 | 2,000 | 970 |
| 2018-09-03 | 984 | 984 | 971 | 973 | 3,200 | 973 |
| 2018-08-31 | 987 | 997 | 984 | 984 | 3,600 | 984 |
| 2018-08-30 | 1,002 | 1,002 | 983 | 987 | 6,800 | 987 |
| 2018-08-29 | 970 | 1,015 | 970 | 1,001 | 29,900 | 1,001 |
| 2018-08-28 | 1,056 | 1,080 | 1,056 | 1,080 | 15,000 | 1,080 |
| 2018-08-27 | 1,055 | 1,076 | 1,055 | 1,069 | 6,200 | 1,069 |
| 2018-08-24 | 1,043 | 1,053 | 1,040 | 1,053 | 4,200 | 1,053 |
| 2018-08-23 | 1,039 | 1,044 | 1,039 | 1,041 | 1,300 | 1,041 |
| 2018-08-22 | 1,042 | 1,046 | 1,039 | 1,039 | 3,800 | 1,039 |
| 2018-08-21 | 1,054 | 1,054 | 1,042 | 1,042 | 4,100 | 1,042 |
| 2018-08-20 | 1,055 | 1,056 | 1,051 | 1,055 | 4,900 | 1,055 |
| 2018-08-17 | 1,068 | 1,082 | 1,052 | 1,052 | 5,400 | 1,052 |
| 2018-08-16 | 1,084 | 1,084 | 1,059 | 1,064 | 3,800 | 1,064 |
| 2018-08-15 | 1,085 | 1,086 | 1,073 | 1,085 | 3,300 | 1,085 |
| 2018-08-14 | 1,076 | 1,089 | 1,070 | 1,085 | 3,700 | 1,085 |
| 2018-08-13 | 1,082 | 1,082 | 1,067 | 1,077 | 4,700 | 1,077 |
| 2018-08-10 | 1,085 | 1,088 | 1,079 | 1,081 | 4,900 | 1,081 |
| 2018-08-09 | 1,095 | 1,095 | 1,088 | 1,088 | 4,100 | 1,088 |
| 2018-08-08 | 1,092 | 1,099 | 1,092 | 1,095 | 3,200 | 1,095 |
| 2018-08-07 | 1,115 | 1,120 | 1,095 | 1,097 | 5,000 | 1,097 |
| 2018-08-06 | 1,120 | 1,120 | 1,113 | 1,118 | 3,800 | 1,118 |
| 2018-08-03 | 1,120 | 1,125 | 1,120 | 1,120 | 2,700 | 1,120 |
| 2018-08-02 | 1,123 | 1,124 | 1,121 | 1,122 | 1,800 | 1,122 |
| 2018-08-01 | 1,120 | 1,125 | 1,112 | 1,124 | 3,900 | 1,124 |
| 2018-07-31 | 1,120 | 1,121 | 1,116 | 1,120 | 1,800 | 1,120 |
| 2018-07-30 | 1,120 | 1,123 | 1,098 | 1,116 | 3,700 | 1,116 |
| 2018-07-27 | 1,097 | 1,099 | 1,088 | 1,091 | 2,600 | 1,091 |
| 2018-07-26 | 1,111 | 1,114 | 1,094 | 1,100 | 3,000 | 1,100 |
| 2018-07-25 | 1,122 | 1,122 | 1,110 | 1,114 | 4,400 | 1,114 |
| 2018-07-24 | 1,120 | 1,121 | 1,115 | 1,121 | 4,100 | 1,121 |
| 2018-07-23 | 1,071 | 1,097 | 1,071 | 1,097 | 3,500 | 1,097 |
| 2018-07-20 | 1,063 | 1,071 | 1,058 | 1,071 | 2,700 | 1,071 |
| 2018-07-19 | 1,053 | 1,063 | 1,053 | 1,063 | 4,700 | 1,063 |
| 2018-07-18 | 1,062 | 1,063 | 1,050 | 1,050 | 5,300 | 1,050 |
| 2018-07-17 | 1,064 | 1,077 | 1,050 | 1,054 | 5,800 | 1,054 |
| 2018-07-13 | 1,083 | 1,083 | 1,041 | 1,065 | 9,600 | 1,065 |
| 2018-07-12 | 1,140 | 1,140 | 1,075 | 1,082 | 47,600 | 1,082 |
| 2018-07-11 | 1,010 | 1,020 | 1,006 | 1,020 | 1,900 | 1,020 |
| 2018-07-10 | 1,012 | 1,012 | 1,004 | 1,010 | 1,000 | 1,010 |
| 2018-07-09 | 998 | 1,016 | 998 | 1,001 | 2,800 | 1,001 |
| 2018-07-06 | 1,000 | 1,009 | 999 | 999 | 2,300 | 999 |
| 2018-07-05 | 1,000 | 1,005 | 995 | 996 | 5,500 | 996 |
| 2018-07-04 | 999 | 1,003 | 999 | 1,000 | 1,800 | 1,000 |
| 2018-07-03 | 1,000 | 1,018 | 999 | 999 | 3,500 | 999 |
| 2018-07-02 | 1,005 | 1,019 | 998 | 999 | 5,500 | 999 |
| 2018-06-29 | 1,010 | 1,010 | 996 | 997 | 8,200 | 997 |
| 2018-06-28 | 1,024 | 1,024 | 997 | 997 | 11,000 | 997 |
| 2018-06-27 | 1,022 | 1,022 | 997 | 1,002 | 50,100 | 1,002 |
| 2018-06-26 | 1,056 | 1,105 | 1,050 | 1,105 | 23,800 | 1,105 |
| 2018-06-25 | 1,064 | 1,073 | 1,055 | 1,056 | 7,900 | 1,056 |
| 2018-06-22 | 1,051 | 1,065 | 1,051 | 1,060 | 4,200 | 1,060 |
| 2018-06-21 | 1,070 | 1,073 | 1,056 | 1,057 | 6,400 | 1,057 |
| 2018-06-20 | 1,064 | 1,064 | 1,050 | 1,060 | 9,800 | 1,060 |
| 2018-06-19 | 1,084 | 1,090 | 1,050 | 1,061 | 7,400 | 1,061 |
| 2018-06-18 | 1,114 | 1,117 | 1,087 | 1,088 | 9,000 | 1,088 |
| 2018-06-15 | 1,130 | 1,130 | 1,111 | 1,113 | 4,600 | 1,113 |
| 2018-06-14 | 1,128 | 1,136 | 1,127 | 1,127 | 1,800 | 1,127 |
| 2018-06-13 | 1,140 | 1,140 | 1,129 | 1,129 | 1,500 | 1,129 |
| 2018-06-12 | 1,128 | 1,132 | 1,126 | 1,127 | 3,900 | 1,127 |
| 2018-06-11 | 1,120 | 1,138 | 1,115 | 1,120 | 4,400 | 1,120 |
| 2018-06-08 | 1,128 | 1,128 | 1,102 | 1,102 | 9,300 | 1,102 |
| 2018-06-07 | 1,150 | 1,150 | 1,127 | 1,127 | 2,900 | 1,127 |
| 2018-06-06 | 1,132 | 1,135 | 1,130 | 1,130 | 3,400 | 1,130 |
| 2018-06-05 | 1,146 | 1,146 | 1,135 | 1,135 | 2,900 | 1,135 |
| 2018-06-04 | 1,141 | 1,146 | 1,135 | 1,140 | 2,500 | 1,140 |
| 2018-06-01 | 1,158 | 1,169 | 1,140 | 1,140 | 1,400 | 1,140 |
| 2018-05-31 | 1,140 | 1,150 | 1,140 | 1,147 | 2,100 | 1,147 |
| 2018-05-30 | 1,160 | 1,160 | 1,150 | 1,150 | 2,400 | 1,150 |
| 2018-05-29 | 1,184 | 1,184 | 1,151 | 1,160 | 2,500 | 1,160 |
| 2018-05-28 | 1,156 | 1,157 | 1,153 | 1,157 | 2,600 | 1,157 |
| 2018-05-25 | 1,155 | 1,155 | 1,151 | 1,151 | 2,600 | 1,151 |
| 2018-05-24 | 1,199 | 1,199 | 1,154 | 1,154 | 5,000 | 1,154 |
| 2018-05-23 | 1,171 | 1,172 | 1,152 | 1,170 | 5,400 | 1,170 |
| 2018-05-22 | 1,189 | 1,194 | 1,161 | 1,169 | 10,500 | 1,169 |
| 2018-05-21 | 1,193 | 1,208 | 1,193 | 1,194 | 11,400 | 1,194 |
| 2018-05-18 | 1,200 | 1,200 | 1,184 | 1,194 | 7,100 | 1,194 |
| 2018-05-17 | 1,174 | 1,182 | 1,166 | 1,171 | 9,000 | 1,171 |
| 2018-05-16 | 1,161 | 1,183 | 1,160 | 1,180 | 13,500 | 1,180 |
| 2018-05-15 | 1,123 | 1,187 | 1,123 | 1,156 | 19,000 | 1,156 |
| 2018-05-14 | 1,119 | 1,139 | 1,108 | 1,113 | 10,900 | 1,113 |
| 2018-05-11 | 1,111 | 1,120 | 1,101 | 1,104 | 4,700 | 1,104 |
| 2018-05-10 | 1,100 | 1,116 | 1,092 | 1,110 | 5,500 | 1,110 |
| 2018-05-09 | 1,091 | 1,099 | 1,087 | 1,088 | 7,800 | 1,088 |
| 2018-05-08 | 1,100 | 1,103 | 1,091 | 1,091 | 9,900 | 1,091 |
| 2018-05-07 | 1,108 | 1,108 | 1,091 | 1,095 | 8,800 | 1,095 |
| 2018-05-02 | 1,096 | 1,100 | 1,091 | 1,091 | 6,600 | 1,091 |
| 2018-05-01 | 1,110 | 1,110 | 1,094 | 1,096 | 4,700 | 1,096 |
| 2018-04-27 | 1,098 | 1,100 | 1,090 | 1,097 | 5,900 | 1,097 |
| 2018-04-26 | 1,113 | 1,113 | 1,087 | 1,088 | 14,200 | 1,088 |
| 2018-04-25 | 1,099 | 1,099 | 1,084 | 1,084 | 7,300 | 1,084 |
| 2018-04-24 | 1,123 | 1,126 | 1,083 | 1,083 | 15,100 | 1,083 |
| 2018-04-23 | 1,121 | 1,127 | 1,093 | 1,093 | 11,200 | 1,093 |
| 2018-04-20 | 1,124 | 1,124 | 1,102 | 1,117 | 9,400 | 1,117 |
| 2018-04-19 | 1,150 | 1,150 | 1,124 | 1,124 | 7,200 | 1,124 |
| 2018-04-18 | 1,164 | 1,177 | 1,145 | 1,150 | 6,800 | 1,150 |
| 2018-04-17 | 1,141 | 1,168 | 1,120 | 1,164 | 7,000 | 1,164 |
| 2018-04-16 | 1,177 | 1,193 | 1,149 | 1,149 | 8,400 | 1,149 |
| 2018-04-13 | 1,183 | 1,205 | 1,174 | 1,177 | 4,900 | 1,177 |
| 2018-04-12 | 1,181 | 1,200 | 1,180 | 1,190 | 16,800 | 1,190 |
| 2018-04-11 | 1,229 | 1,229 | 1,177 | 1,187 | 8,800 | 1,187 |
| 2018-04-10 | 1,231 | 1,231 | 1,229 | 1,229 | 3,000 | 1,229 |
| 2018-04-09 | 1,254 | 1,254 | 1,215 | 1,235 | 6,900 | 1,235 |
| 2018-04-06 | 1,258 | 1,258 | 1,253 | 1,255 | 1,000 | 1,255 |
| 2018-04-05 | 1,267 | 1,272 | 1,256 | 1,258 | 4,900 | 1,258 |
| 2018-04-04 | 1,255 | 1,267 | 1,253 | 1,267 | 1,500 | 1,267 |
| 2018-04-03 | 1,256 | 1,270 | 1,249 | 1,253 | 4,800 | 1,253 |
| 2018-03-30 | 1,260 | 1,274 | 1,252 | 1,267 | 7,400 | 1,267 |
| 2018-03-29 | 1,281 | 1,295 | 1,245 | 1,249 | 18,700 | 1,249 |
| 2018-03-28 | 1,355 | 1,387 | 1,280 | 1,295 | 94,500 | 1,295 |
| 2018-03-27 | 1,532 | 1,678 | 1,520 | 1,635 | 21,600 | 1,635 |
| 2018-03-26 | 1,431 | 1,487 | 1,431 | 1,487 | 5,200 | 1,487 |
| 2018-03-23 | 1,434 | 1,501 | 1,426 | 1,488 | 6,800 | 1,488 |
| 2018-03-22 | 1,499 | 1,499 | 1,435 | 1,494 | 4,300 | 1,494 |
| 2018-03-20 | 1,499 | 1,499 | 1,451 | 1,451 | 3,000 | 1,451 |
| 2018-03-19 | 1,449 | 1,500 | 1,449 | 1,499 | 6,500 | 1,499 |
| 2018-03-16 | 1,414 | 1,414 | 1,414 | 1,414 | 100 | 1,414 |
| 2018-03-15 | 1,397 | 1,397 | 1,397 | 1,397 | 100 | 1,397 |
| 2018-03-14 | 1,397 | 1,420 | 1,396 | 1,401 | 2,300 | 1,401 |
| 2018-03-13 | 1,446 | 1,447 | 1,446 | 1,446 | 800 | 1,446 |
| 2018-03-12 | 1,437 | 1,447 | 1,422 | 1,446 | 1,800 | 1,446 |
| 2018-03-09 | 1,420 | 1,439 | 1,412 | 1,412 | 2,600 | 1,412 |
| 2018-03-08 | 1,418 | 1,419 | 1,418 | 1,419 | 300 | 1,419 |
| 2018-03-07 | 1,400 | 1,420 | 1,400 | 1,418 | 900 | 1,418 |
| 2018-03-06 | 1,417 | 1,432 | 1,385 | 1,385 | 2,000 | 1,385 |
| 2018-03-05 | 1,405 | 1,435 | 1,366 | 1,435 | 1,000 | 1,435 |
| 2018-03-02 | 1,440 | 1,440 | 1,382 | 1,405 | 2,000 | 1,405 |
| 2018-03-01 | 1,436 | 1,444 | 1,411 | 1,432 | 2,600 | 1,432 |
| 2018-02-28 | 1,420 | 1,447 | 1,420 | 1,435 | 2,300 | 1,435 |
| 2018-02-27 | 1,395 | 1,453 | 1,395 | 1,450 | 2,200 | 1,450 |
| 2018-02-26 | 1,395 | 1,395 | 1,395 | 1,395 | 300 | 1,395 |
| 2018-02-23 | 1,388 | 1,395 | 1,365 | 1,365 | 1,500 | 1,365 |
| 2018-02-22 | 1,373 | 1,373 | 1,373 | 1,373 | 1,300 | 1,373 |
| 2018-02-21 | 1,334 | 1,363 | 1,334 | 1,360 | 3,800 | 1,360 |
| 2018-02-20 | 1,313 | 1,358 | 1,240 | 1,320 | 8,700 | 1,320 |
| 2018-02-19 | 1,328 | 1,343 | 1,301 | 1,333 | 1,700 | 1,333 |
| 2018-02-16 | 1,272 | 1,340 | 1,270 | 1,306 | 4,300 | 1,306 |
| 2018-02-15 | 1,266 | 1,290 | 1,249 | 1,266 | 3,400 | 1,266 |
| 2018-02-14 | 1,240 | 1,273 | 1,212 | 1,273 | 4,200 | 1,273 |
| 2018-02-13 | 1,323 | 1,323 | 1,252 | 1,253 | 2,500 | 1,253 |
| 2018-02-09 | 1,201 | 1,250 | 1,190 | 1,250 | 10,900 | 1,250 |
| 2018-02-08 | 1,326 | 1,326 | 1,250 | 1,300 | 4,500 | 1,300 |
| 2018-02-07 | 1,400 | 1,400 | 1,300 | 1,300 | 7,100 | 1,300 |
| 2018-02-06 | 1,270 | 1,286 | 1,200 | 1,250 | 16,000 | 1,250 |
| 2018-02-05 | 1,452 | 1,452 | 1,405 | 1,420 | 7,300 | 1,420 |
| 2018-02-02 | 1,497 | 1,504 | 1,494 | 1,494 | 2,200 | 1,494 |
| 2018-02-01 | 1,513 | 1,519 | 1,496 | 1,497 | 4,300 | 1,497 |
| 2018-01-31 | 1,523 | 1,546 | 1,491 | 1,519 | 9,700 | 1,519 |
| 2018-01-30 | 1,592 | 1,592 | 1,589 | 1,589 | 900 | 1,589 |
| 2018-01-29 | 1,597 | 1,605 | 1,591 | 1,593 | 2,100 | 1,593 |
| 2018-01-26 | 1,591 | 1,605 | 1,591 | 1,605 | 8,800 | 1,605 |
| 2018-01-25 | 1,599 | 1,599 | 1,586 | 1,587 | 900 | 1,587 |
| 2018-01-24 | 1,633 | 1,633 | 1,580 | 1,605 | 4,900 | 1,605 |
| 2018-01-23 | 1,628 | 1,644 | 1,603 | 1,607 | 3,200 | 1,607 |
| 2018-01-22 | 1,630 | 1,631 | 1,628 | 1,628 | 1,800 | 1,628 |
| 2018-01-19 | 1,635 | 1,637 | 1,613 | 1,628 | 3,000 | 1,628 |
| 2018-01-18 | 1,607 | 1,619 | 1,601 | 1,605 | 2,300 | 1,605 |
| 2018-01-17 | 1,618 | 1,618 | 1,603 | 1,603 | 3,400 | 1,603 |
| 2018-01-16 | 1,625 | 1,625 | 1,610 | 1,617 | 3,800 | 1,617 |
| 2018-01-15 | 1,669 | 1,669 | 1,606 | 1,628 | 8,000 | 1,628 |
| 2018-01-12 | 1,631 | 1,631 | 1,588 | 1,591 | 3,000 | 1,591 |
| 2018-01-11 | 1,599 | 1,675 | 1,596 | 1,649 | 9,300 | 1,649 |
| 2018-01-10 | 1,545 | 1,572 | 1,543 | 1,572 | 3,600 | 1,572 |
| 2018-01-09 | 1,547 | 1,547 | 1,536 | 1,536 | 2,800 | 1,536 |
| 2018-01-05 | 1,560 | 1,560 | 1,532 | 1,541 | 4,300 | 1,541 |
| 2018-01-04 | 1,570 | 1,580 | 1,550 | 1,555 | 2,800 | 1,555 |
分割・併合履歴 ： [2013-08-28]1株→2株
