3551 ダイニック(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 | 714 | 727 | 714 | 725 | 3,700 | 725 |
| 2018-12-27 | 710 | 729 | 708 | 729 | 7,100 | 729 |
| 2018-12-26 | 692 | 699 | 689 | 696 | 12,800 | 696 |
| 2018-12-25 | 650 | 684 | 640 | 682 | 25,900 | 682 |
| 2018-12-21 | 714 | 719 | 696 | 697 | 15,500 | 697 |
| 2018-12-20 | 750 | 750 | 723 | 723 | 16,100 | 723 |
| 2018-12-19 | 756 | 762 | 744 | 760 | 5,700 | 760 |
| 2018-12-18 | 773 | 773 | 755 | 756 | 7,700 | 756 |
| 2018-12-17 | 780 | 781 | 776 | 776 | 2,900 | 776 |
| 2018-12-14 | 785 | 789 | 775 | 778 | 14,100 | 778 |
| 2018-12-13 | 788 | 789 | 785 | 785 | 5,400 | 785 |
| 2018-12-12 | 799 | 799 | 778 | 783 | 13,200 | 783 |
| 2018-12-11 | 776 | 776 | 750 | 755 | 8,000 | 755 |
| 2018-12-10 | 778 | 778 | 761 | 761 | 11,900 | 761 |
| 2018-12-07 | 794 | 795 | 791 | 792 | 7,300 | 792 |
| 2018-12-06 | 793 | 799 | 792 | 793 | 11,800 | 793 |
| 2018-12-05 | 802 | 802 | 796 | 797 | 13,000 | 797 |
| 2018-12-04 | 812 | 820 | 802 | 802 | 5,200 | 802 |
| 2018-12-03 | 815 | 820 | 810 | 816 | 5,100 | 816 |
| 2018-11-30 | 810 | 810 | 804 | 807 | 2,700 | 807 |
| 2018-11-29 | 804 | 809 | 804 | 806 | 8,900 | 806 |
| 2018-11-28 | 808 | 808 | 803 | 803 | 6,500 | 803 |
| 2018-11-27 | 805 | 806 | 801 | 804 | 5,500 | 804 |
| 2018-11-26 | 821 | 821 | 801 | 801 | 7,600 | 801 |
| 2018-11-22 | 815 | 815 | 803 | 806 | 8,400 | 806 |
| 2018-11-21 | 819 | 822 | 809 | 810 | 3,300 | 810 |
| 2018-11-20 | 827 | 827 | 817 | 824 | 4,800 | 824 |
| 2018-11-19 | 826 | 830 | 821 | 824 | 5,100 | 824 |
| 2018-11-16 | 813 | 816 | 812 | 813 | 4,800 | 813 |
| 2018-11-15 | 812 | 820 | 808 | 814 | 10,900 | 814 |
| 2018-11-14 | 825 | 825 | 811 | 811 | 11,100 | 811 |
| 2018-11-13 | 846 | 846 | 825 | 826 | 5,800 | 826 |
| 2018-11-12 | 857 | 881 | 837 | 856 | 8,400 | 856 |
| 2018-11-09 | 858 | 860 | 854 | 857 | 3,800 | 857 |
| 2018-11-08 | 842 | 863 | 842 | 858 | 7,300 | 858 |
| 2018-11-07 | 846 | 858 | 845 | 845 | 3,700 | 845 |
| 2018-11-06 | 847 | 848 | 840 | 840 | 6,100 | 840 |
| 2018-11-05 | 848 | 848 | 838 | 839 | 4,800 | 839 |
| 2018-11-02 | 836 | 849 | 836 | 849 | 4,500 | 849 |
| 2018-11-01 | 830 | 848 | 830 | 834 | 5,200 | 834 |
| 2018-10-31 | 827 | 848 | 824 | 840 | 6,500 | 840 |
| 2018-10-30 | 816 | 841 | 811 | 814 | 11,900 | 814 |
| 2018-10-29 | 820 | 831 | 816 | 816 | 8,500 | 816 |
| 2018-10-26 | 870 | 870 | 820 | 820 | 11,000 | 820 |
| 2018-10-25 | 860 | 861 | 836 | 836 | 12,400 | 836 |
| 2018-10-24 | 864 | 872 | 863 | 870 | 5,600 | 870 |
| 2018-10-23 | 888 | 888 | 863 | 863 | 8,700 | 863 |
| 2018-10-22 | 897 | 903 | 887 | 894 | 4,500 | 894 |
| 2018-10-19 | 889 | 914 | 885 | 902 | 7,600 | 902 |
| 2018-10-18 | 895 | 899 | 890 | 891 | 4,000 | 891 |
| 2018-10-17 | 891 | 896 | 889 | 893 | 3,800 | 893 |
| 2018-10-16 | 881 | 897 | 881 | 885 | 8,600 | 885 |
| 2018-10-15 | 907 | 907 | 881 | 886 | 9,000 | 886 |
| 2018-10-12 | 907 | 916 | 890 | 903 | 14,500 | 903 |
| 2018-10-11 | 949 | 949 | 911 | 912 | 4,900 | 912 |
| 2018-10-10 | 964 | 966 | 934 | 936 | 1,800 | 936 |
| 2018-10-09 | 987 | 987 | 947 | 949 | 2,500 | 949 |
| 2018-10-05 | 950 | 981 | 950 | 975 | 3,700 | 975 |
| 2018-10-04 | 972 | 972 | 955 | 965 | 4,800 | 965 |
| 2018-10-03 | 966 | 987 | 953 | 953 | 5,600 | 953 |
| 2018-10-02 | 978 | 987 | 965 | 966 | 3,900 | 966 |
| 2018-10-01 | 968 | 982 | 968 | 975 | 3,900 | 975 |
| 2018-09-28 | 957 | 978 | 952 | 976 | 4,100 | 976 |
| 2018-09-27 | 971 | 981 | 961 | 963 | 4,300 | 963 |
| 2018-09-26 | 994 | 994 | 968 | 977 | 8,700 | 977 |
| 2018-09-25 | 964 | 979 | 961 | 979 | 15,500 | 979 |
| 2018-09-21 | 943 | 957 | 942 | 956 | 7,800 | 956 |
| 2018-09-20 | 947 | 949 | 937 | 941 | 9,400 | 941 |
| 2018-09-19 | 923 | 942 | 915 | 941 | 20,900 | 941 |
| 2018-09-18 | 904 | 919 | 900 | 919 | 14,300 | 919 |
| 2018-09-14 | 900 | 909 | 898 | 902 | 24,300 | 902 |
| 2018-09-13 | 909 | 911 | 900 | 909 | 3,900 | 909 |
| 2018-09-12 | 915 | 915 | 898 | 903 | 11,400 | 903 |
| 2018-09-11 | 922 | 922 | 911 | 915 | 11,500 | 915 |
| 2018-09-10 | 923 | 923 | 920 | 921 | 7,800 | 921 |
| 2018-09-07 | 932 | 932 | 922 | 923 | 3,600 | 923 |
| 2018-09-06 | 943 | 943 | 931 | 931 | 1,700 | 931 |
| 2018-09-05 | 938 | 946 | 935 | 938 | 3,700 | 938 |
| 2018-09-04 | 945 | 945 | 938 | 938 | 2,400 | 938 |
| 2018-09-03 | 954 | 954 | 941 | 946 | 1,400 | 946 |
| 2018-08-31 | 963 | 966 | 954 | 954 | 2,800 | 954 |
| 2018-08-30 | 976 | 980 | 974 | 975 | 3,300 | 975 |
| 2018-08-29 | 960 | 978 | 960 | 976 | 5,100 | 976 |
| 2018-08-28 | 959 | 971 | 959 | 964 | 4,900 | 964 |
| 2018-08-27 | 940 | 962 | 940 | 953 | 13,400 | 953 |
| 2018-08-24 | 962 | 965 | 952 | 955 | 5,100 | 955 |
| 2018-08-23 | 947 | 947 | 943 | 947 | 3,300 | 947 |
| 2018-08-22 | 937 | 951 | 936 | 936 | 2,300 | 936 |
| 2018-08-21 | 939 | 944 | 935 | 937 | 3,400 | 937 |
| 2018-08-20 | 952 | 952 | 933 | 936 | 6,100 | 936 |
| 2018-08-17 | 940 | 952 | 940 | 951 | 4,300 | 951 |
| 2018-08-16 | 936 | 938 | 933 | 934 | 1,800 | 934 |
| 2018-08-15 | 948 | 950 | 937 | 941 | 13,700 | 941 |
| 2018-08-14 | 941 | 958 | 941 | 958 | 9,500 | 958 |
| 2018-08-13 | 987 | 993 | 964 | 965 | 8,500 | 965 |
| 2018-08-10 | 973 | 993 | 973 | 982 | 10,800 | 982 |
| 2018-08-09 | 1,004 | 1,008 | 1,001 | 1,003 | 1,700 | 1,003 |
| 2018-08-08 | 1,004 | 1,010 | 1,004 | 1,010 | 4,700 | 1,010 |
| 2018-08-07 | 1,009 | 1,009 | 994 | 1,008 | 5,400 | 1,008 |
| 2018-08-06 | 1,002 | 1,005 | 998 | 1,001 | 4,500 | 1,001 |
| 2018-08-03 | 1,015 | 1,016 | 997 | 1,005 | 6,300 | 1,005 |
| 2018-08-02 | 1,024 | 1,030 | 1,015 | 1,015 | 6,800 | 1,015 |
| 2018-08-01 | 1,037 | 1,037 | 1,023 | 1,023 | 7,800 | 1,023 |
| 2018-07-31 | 1,056 | 1,056 | 1,030 | 1,044 | 5,600 | 1,044 |
| 2018-07-30 | 1,058 | 1,058 | 1,041 | 1,053 | 4,100 | 1,053 |
| 2018-07-27 | 1,034 | 1,053 | 1,034 | 1,045 | 2,900 | 1,045 |
| 2018-07-26 | 1,060 | 1,060 | 1,039 | 1,044 | 14,300 | 1,044 |
| 2018-07-25 | 1,030 | 1,038 | 1,025 | 1,038 | 5,300 | 1,038 |
| 2018-07-24 | 1,035 | 1,036 | 1,020 | 1,020 | 3,900 | 1,020 |
| 2018-07-23 | 1,029 | 1,035 | 1,019 | 1,020 | 5,800 | 1,020 |
| 2018-07-20 | 1,046 | 1,046 | 1,024 | 1,029 | 13,100 | 1,029 |
| 2018-07-19 | 1,033 | 1,040 | 1,028 | 1,040 | 8,900 | 1,040 |
| 2018-07-18 | 1,030 | 1,031 | 1,019 | 1,023 | 2,900 | 1,023 |
| 2018-07-17 | 1,007 | 1,017 | 1,006 | 1,014 | 4,600 | 1,014 |
| 2018-07-13 | 996 | 1,003 | 996 | 1,002 | 2,000 | 1,002 |
| 2018-07-12 | 994 | 998 | 991 | 994 | 2,800 | 994 |
| 2018-07-11 | 1,005 | 1,005 | 990 | 993 | 6,400 | 993 |
| 2018-07-10 | 1,011 | 1,030 | 993 | 993 | 10,900 | 993 |
| 2018-07-09 | 996 | 1,014 | 996 | 1,005 | 3,100 | 1,005 |
| 2018-07-06 | 982 | 997 | 982 | 993 | 6,000 | 993 |
| 2018-07-05 | 1,016 | 1,016 | 985 | 988 | 11,000 | 988 |
| 2018-07-04 | 1,025 | 1,031 | 1,021 | 1,026 | 5,600 | 1,026 |
| 2018-07-03 | 1,062 | 1,062 | 1,032 | 1,034 | 7,700 | 1,034 |
| 2018-07-02 | 1,037 | 1,048 | 1,021 | 1,021 | 4,600 | 1,021 |
| 2018-06-29 | 1,051 | 1,058 | 1,024 | 1,032 | 6,500 | 1,032 |
| 2018-06-28 | 1,038 | 1,058 | 1,032 | 1,051 | 5,500 | 1,051 |
| 2018-06-27 | 1,038 | 1,038 | 1,028 | 1,032 | 2,500 | 1,032 |
| 2018-06-26 | 1,055 | 1,055 | 1,016 | 1,026 | 7,100 | 1,026 |
| 2018-06-25 | 1,039 | 1,040 | 1,017 | 1,019 | 2,700 | 1,019 |
| 2018-06-22 | 1,042 | 1,042 | 1,032 | 1,038 | 3,600 | 1,038 |
| 2018-06-21 | 1,038 | 1,041 | 1,031 | 1,036 | 4,100 | 1,036 |
| 2018-06-20 | 1,032 | 1,040 | 1,020 | 1,040 | 7,800 | 1,040 |
| 2018-06-19 | 1,057 | 1,057 | 1,032 | 1,039 | 4,700 | 1,039 |
| 2018-06-18 | 1,062 | 1,062 | 1,031 | 1,038 | 8,200 | 1,038 |
| 2018-06-15 | 1,055 | 1,062 | 1,052 | 1,061 | 3,400 | 1,061 |
| 2018-06-14 | 1,050 | 1,061 | 1,050 | 1,057 | 6,100 | 1,057 |
| 2018-06-13 | 1,048 | 1,061 | 1,048 | 1,058 | 5,000 | 1,058 |
| 2018-06-12 | 1,047 | 1,055 | 1,047 | 1,055 | 2,400 | 1,055 |
| 2018-06-11 | 1,051 | 1,055 | 1,048 | 1,055 | 5,800 | 1,055 |
| 2018-06-08 | 1,031 | 1,045 | 1,031 | 1,044 | 10,000 | 1,044 |
| 2018-06-07 | 1,033 | 1,042 | 1,033 | 1,042 | 4,000 | 1,042 |
| 2018-06-06 | 1,031 | 1,037 | 1,027 | 1,031 | 5,000 | 1,031 |
| 2018-06-05 | 1,042 | 1,042 | 1,032 | 1,040 | 2,700 | 1,040 |
| 2018-06-04 | 1,034 | 1,042 | 1,034 | 1,042 | 4,900 | 1,042 |
| 2018-06-01 | 1,021 | 1,039 | 1,017 | 1,034 | 5,700 | 1,034 |
| 2018-05-31 | 1,041 | 1,042 | 1,026 | 1,026 | 5,800 | 1,026 |
| 2018-05-30 | 1,019 | 1,038 | 1,019 | 1,036 | 6,400 | 1,036 |
| 2018-05-29 | 1,025 | 1,035 | 1,020 | 1,028 | 5,700 | 1,028 |
| 2018-05-28 | 1,019 | 1,031 | 1,019 | 1,028 | 3,500 | 1,028 |
| 2018-05-25 | 1,033 | 1,033 | 1,022 | 1,022 | 3,900 | 1,022 |
| 2018-05-24 | 1,035 | 1,035 | 1,020 | 1,027 | 4,700 | 1,027 |
| 2018-05-23 | 1,028 | 1,032 | 1,026 | 1,032 | 5,500 | 1,032 |
| 2018-05-22 | 1,033 | 1,033 | 1,021 | 1,028 | 4,000 | 1,028 |
| 2018-05-21 | 1,030 | 1,032 | 1,026 | 1,031 | 5,900 | 1,031 |
| 2018-05-18 | 1,029 | 1,030 | 1,022 | 1,029 | 4,400 | 1,029 |
| 2018-05-17 | 1,019 | 1,022 | 1,013 | 1,022 | 8,400 | 1,022 |
| 2018-05-16 | 1,018 | 1,020 | 1,011 | 1,012 | 9,300 | 1,012 |
| 2018-05-15 | 1,047 | 1,047 | 1,003 | 1,018 | 28,000 | 1,018 |
| 2018-05-14 | 1,041 | 1,078 | 1,033 | 1,038 | 21,900 | 1,038 |
| 2018-05-11 | 1,035 | 1,039 | 1,027 | 1,037 | 7,500 | 1,037 |
| 2018-05-10 | 1,041 | 1,041 | 1,032 | 1,039 | 2,900 | 1,039 |
| 2018-05-09 | 1,036 | 1,041 | 1,023 | 1,033 | 5,700 | 1,033 |
| 2018-05-08 | 1,036 | 1,037 | 1,024 | 1,032 | 8,500 | 1,032 |
| 2018-05-07 | 1,031 | 1,036 | 1,022 | 1,036 | 8,600 | 1,036 |
| 2018-05-02 | 1,038 | 1,038 | 1,025 | 1,031 | 12,300 | 1,031 |
| 2018-05-01 | 1,050 | 1,050 | 1,030 | 1,037 | 10,600 | 1,037 |
| 2018-04-27 | 1,065 | 1,065 | 1,042 | 1,056 | 8,600 | 1,056 |
| 2018-04-26 | 1,073 | 1,073 | 1,054 | 1,062 | 10,800 | 1,062 |
| 2018-04-25 | 1,065 | 1,069 | 1,060 | 1,069 | 4,800 | 1,069 |
| 2018-04-24 | 1,055 | 1,072 | 1,055 | 1,065 | 5,400 | 1,065 |
| 2018-04-23 | 1,056 | 1,058 | 1,053 | 1,055 | 3,100 | 1,055 |
| 2018-04-20 | 1,069 | 1,070 | 1,039 | 1,052 | 8,700 | 1,052 |
| 2018-04-19 | 1,052 | 1,066 | 1,048 | 1,066 | 8,400 | 1,066 |
| 2018-04-18 | 1,040 | 1,051 | 1,038 | 1,049 | 4,300 | 1,049 |
| 2018-04-17 | 1,055 | 1,055 | 1,043 | 1,047 | 2,200 | 1,047 |
| 2018-04-16 | 1,067 | 1,067 | 1,031 | 1,049 | 6,400 | 1,049 |
| 2018-04-13 | 1,049 | 1,061 | 1,047 | 1,061 | 4,600 | 1,061 |
| 2018-04-12 | 1,056 | 1,056 | 1,047 | 1,049 | 3,400 | 1,049 |
| 2018-04-11 | 1,061 | 1,061 | 1,041 | 1,048 | 8,500 | 1,048 |
| 2018-04-10 | 1,063 | 1,065 | 1,059 | 1,061 | 2,900 | 1,061 |
| 2018-04-09 | 1,053 | 1,066 | 1,046 | 1,065 | 5,400 | 1,065 |
| 2018-04-06 | 1,073 | 1,073 | 1,059 | 1,059 | 5,000 | 1,059 |
| 2018-04-05 | 1,078 | 1,082 | 1,065 | 1,073 | 7,100 | 1,073 |
| 2018-04-04 | 1,058 | 1,083 | 1,058 | 1,079 | 5,200 | 1,079 |
| 2018-04-03 | 1,061 | 1,083 | 1,050 | 1,057 | 6,800 | 1,057 |
| 2018-03-30 | 1,064 | 1,069 | 1,055 | 1,064 | 6,600 | 1,064 |
| 2018-03-29 | 1,054 | 1,078 | 1,050 | 1,064 | 6,600 | 1,064 |
| 2018-03-28 | 1,063 | 1,063 | 1,039 | 1,054 | 7,500 | 1,054 |
| 2018-03-27 | 1,037 | 1,075 | 1,037 | 1,074 | 12,400 | 1,074 |
| 2018-03-26 | 1,041 | 1,041 | 1,021 | 1,037 | 15,200 | 1,037 |
| 2018-03-23 | 1,033 | 1,037 | 1,033 | 1,033 | 50,700 | 1,033 |
| 2018-03-22 | 1,034 | 1,047 | 1,030 | 1,047 | 9,900 | 1,047 |
| 2018-03-20 | 1,026 | 1,045 | 1,026 | 1,040 | 27,900 | 1,040 |
| 2018-03-19 | 1,021 | 1,026 | 1,020 | 1,024 | 13,600 | 1,024 |
| 2018-03-16 | 1,025 | 1,030 | 1,018 | 1,020 | 12,000 | 1,020 |
| 2018-03-15 | 1,034 | 1,034 | 1,022 | 1,026 | 17,100 | 1,026 |
| 2018-03-14 | 1,028 | 1,042 | 1,028 | 1,034 | 12,800 | 1,034 |
| 2018-03-13 | 1,029 | 1,047 | 1,025 | 1,044 | 11,800 | 1,044 |
| 2018-03-12 | 1,033 | 1,042 | 1,031 | 1,040 | 5,200 | 1,040 |
| 2018-03-09 | 1,037 | 1,044 | 1,022 | 1,030 | 10,200 | 1,030 |
| 2018-03-08 | 1,034 | 1,038 | 1,019 | 1,026 | 5,000 | 1,026 |
| 2018-03-07 | 1,042 | 1,048 | 1,031 | 1,034 | 8,400 | 1,034 |
| 2018-03-06 | 1,028 | 1,054 | 1,028 | 1,052 | 6,600 | 1,052 |
| 2018-03-05 | 1,042 | 1,042 | 1,018 | 1,021 | 6,800 | 1,021 |
| 2018-03-02 | 1,025 | 1,054 | 1,019 | 1,049 | 14,300 | 1,049 |
| 2018-03-01 | 1,084 | 1,084 | 1,049 | 1,055 | 9,500 | 1,055 |
| 2018-02-28 | 1,075 | 1,100 | 1,066 | 1,084 | 15,300 | 1,084 |
| 2018-02-27 | 1,088 | 1,095 | 1,070 | 1,076 | 10,400 | 1,076 |
| 2018-02-26 | 1,100 | 1,100 | 1,077 | 1,087 | 10,900 | 1,087 |
| 2018-02-23 | 1,040 | 1,075 | 1,040 | 1,075 | 7,000 | 1,075 |
| 2018-02-22 | 1,043 | 1,043 | 1,020 | 1,033 | 8,300 | 1,033 |
| 2018-02-21 | 1,042 | 1,046 | 1,037 | 1,040 | 7,800 | 1,040 |
| 2018-02-20 | 1,041 | 1,047 | 1,031 | 1,046 | 13,700 | 1,046 |
| 2018-02-19 | 1,020 | 1,040 | 1,015 | 1,040 | 9,300 | 1,040 |
| 2018-02-16 | 1,008 | 1,017 | 1,001 | 1,005 | 10,200 | 1,005 |
| 2018-02-15 | 1,010 | 1,010 | 990 | 993 | 10,900 | 993 |
| 2018-02-14 | 995 | 1,006 | 980 | 999 | 26,800 | 999 |
| 2018-02-13 | 1,064 | 1,072 | 980 | 990 | 40,900 | 990 |
| 2018-02-09 | 1,053 | 1,057 | 1,034 | 1,044 | 17,200 | 1,044 |
| 2018-02-08 | 1,056 | 1,078 | 1,056 | 1,071 | 13,300 | 1,071 |
| 2018-02-07 | 1,065 | 1,095 | 1,055 | 1,056 | 26,200 | 1,056 |
| 2018-02-06 | 1,078 | 1,090 | 1,022 | 1,043 | 38,400 | 1,043 |
| 2018-02-05 | 1,132 | 1,138 | 1,112 | 1,114 | 26,700 | 1,114 |
| 2018-02-02 | 1,155 | 1,155 | 1,145 | 1,148 | 6,700 | 1,148 |
| 2018-02-01 | 1,146 | 1,157 | 1,142 | 1,155 | 38,100 | 1,155 |
| 2018-01-31 | 1,142 | 1,155 | 1,138 | 1,138 | 20,300 | 1,138 |
| 2018-01-30 | 1,177 | 1,177 | 1,151 | 1,154 | 16,200 | 1,154 |
| 2018-01-29 | 1,181 | 1,191 | 1,176 | 1,181 | 9,200 | 1,181 |
| 2018-01-26 | 1,189 | 1,189 | 1,175 | 1,177 | 14,000 | 1,177 |
| 2018-01-25 | 1,183 | 1,185 | 1,170 | 1,176 | 12,700 | 1,176 |
| 2018-01-24 | 1,189 | 1,196 | 1,179 | 1,188 | 21,400 | 1,188 |
| 2018-01-23 | 1,167 | 1,185 | 1,162 | 1,180 | 24,600 | 1,180 |
| 2018-01-22 | 1,153 | 1,158 | 1,149 | 1,158 | 10,600 | 1,158 |
| 2018-01-19 | 1,149 | 1,154 | 1,140 | 1,153 | 12,000 | 1,153 |
| 2018-01-18 | 1,164 | 1,168 | 1,148 | 1,152 | 17,000 | 1,152 |
| 2018-01-17 | 1,168 | 1,175 | 1,155 | 1,159 | 15,200 | 1,159 |
| 2018-01-16 | 1,153 | 1,175 | 1,149 | 1,170 | 20,700 | 1,170 |
| 2018-01-15 | 1,150 | 1,165 | 1,144 | 1,153 | 10,000 | 1,153 |
| 2018-01-12 | 1,151 | 1,158 | 1,144 | 1,148 | 20,700 | 1,148 |
| 2018-01-11 | 1,140 | 1,163 | 1,136 | 1,157 | 18,000 | 1,157 |
| 2018-01-10 | 1,143 | 1,149 | 1,135 | 1,141 | 17,700 | 1,141 |
| 2018-01-09 | 1,150 | 1,150 | 1,140 | 1,145 | 9,100 | 1,145 |
| 2018-01-05 | 1,140 | 1,144 | 1,136 | 1,141 | 15,600 | 1,141 |
| 2018-01-04 | 1,147 | 1,147 | 1,127 | 1,140 | 8,800 | 1,140 |
分割・併合履歴 ： [2017-09-27]1株→0.2株