3597 (株)自重堂 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 | - | - | - | 7,390 | - | 7,390 |
| 2018-12-27 | 7,390 | 7,390 | 7,390 | 7,390 | 200 | 7,390 |
| 2018-12-26 | 7,200 | 7,350 | 7,170 | 7,350 | 1,200 | 7,350 |
| 2018-12-25 | 7,490 | 7,500 | 7,490 | 7,500 | 300 | 7,500 |
| 2018-12-21 | - | - | - | 7,500 | - | 7,500 |
| 2018-12-20 | 7,590 | 7,600 | 7,500 | 7,500 | 400 | 7,500 |
| 2018-12-19 | 7,600 | 7,630 | 7,600 | 7,630 | 300 | 7,630 |
| 2018-12-18 | 7,710 | 7,710 | 7,700 | 7,700 | 600 | 7,700 |
| 2018-12-17 | 7,870 | 7,900 | 7,870 | 7,900 | 400 | 7,900 |
| 2018-12-14 | 7,860 | 7,860 | 7,790 | 7,790 | 200 | 7,790 |
| 2018-12-13 | 7,820 | 7,820 | 7,790 | 7,790 | 300 | 7,790 |
| 2018-12-12 | - | - | - | 7,900 | - | 7,900 |
| 2018-12-11 | 7,900 | 7,900 | 7,900 | 7,900 | 100 | 7,900 |
| 2018-12-10 | 7,960 | 7,960 | 7,960 | 7,960 | 100 | 7,960 |
| 2018-12-07 | - | - | - | 8,070 | - | 8,070 |
| 2018-12-06 | - | - | - | 8,070 | - | 8,070 |
| 2018-12-05 | 7,970 | 8,070 | 7,970 | 8,070 | 400 | 8,070 |
| 2018-12-04 | 7,980 | 7,980 | 7,970 | 7,970 | 300 | 7,970 |
| 2018-12-03 | - | - | - | 7,980 | - | 7,980 |
| 2018-11-30 | 7,980 | 7,980 | 7,980 | 7,980 | 300 | 7,980 |
| 2018-11-29 | 8,100 | 8,100 | 7,900 | 7,900 | 700 | 7,900 |
| 2018-11-28 | 8,030 | 8,030 | 8,030 | 8,030 | 100 | 8,030 |
| 2018-11-27 | 8,140 | 8,140 | 8,140 | 8,140 | 100 | 8,140 |
| 2018-11-26 | 8,160 | 8,170 | 8,160 | 8,160 | 600 | 8,160 |
| 2018-11-22 | 7,930 | 7,930 | 7,930 | 7,930 | 400 | 7,930 |
| 2018-11-21 | - | - | - | 8,010 | - | 8,010 |
| 2018-11-20 | - | - | - | 8,010 | - | 8,010 |
| 2018-11-19 | 8,140 | 8,140 | 8,010 | 8,010 | 300 | 8,010 |
| 2018-11-16 | 8,100 | 8,110 | 8,100 | 8,110 | 200 | 8,110 |
| 2018-11-15 | 8,150 | 8,150 | 8,010 | 8,010 | 1,100 | 8,010 |
| 2018-11-14 | - | - | - | 8,120 | - | 8,120 |
| 2018-11-13 | 8,120 | 8,120 | 8,120 | 8,120 | 100 | 8,120 |
| 2018-11-12 | 8,110 | 8,120 | 8,100 | 8,120 | 500 | 8,120 |
| 2018-11-09 | 8,100 | 8,110 | 8,100 | 8,110 | 300 | 8,110 |
| 2018-11-08 | 8,070 | 8,070 | 8,070 | 8,070 | 100 | 8,070 |
| 2018-11-07 | - | - | - | 8,300 | - | 8,300 |
| 2018-11-06 | - | - | - | 8,300 | - | 8,300 |
| 2018-11-05 | 8,300 | 8,300 | 8,300 | 8,300 | 100 | 8,300 |
| 2018-11-02 | 8,310 | 8,310 | 8,310 | 8,310 | 100 | 8,310 |
| 2018-11-01 | 8,210 | 8,210 | 8,100 | 8,100 | 300 | 8,100 |
| 2018-10-31 | 8,300 | 8,300 | 8,290 | 8,290 | 300 | 8,290 |
| 2018-10-30 | 8,310 | 8,350 | 8,100 | 8,350 | 800 | 8,350 |
| 2018-10-29 | 8,310 | 8,310 | 8,310 | 8,310 | 100 | 8,310 |
| 2018-10-26 | 8,490 | 8,490 | 8,310 | 8,310 | 400 | 8,310 |
| 2018-10-25 | 8,260 | 8,300 | 8,240 | 8,300 | 300 | 8,300 |
| 2018-10-24 | - | - | - | 8,260 | - | 8,260 |
| 2018-10-23 | 8,300 | 8,370 | 8,260 | 8,260 | 800 | 8,260 |
| 2018-10-22 | 8,260 | 8,260 | 8,260 | 8,260 | 200 | 8,260 |
| 2018-10-19 | 8,310 | 8,320 | 8,310 | 8,320 | 400 | 8,320 |
| 2018-10-18 | 8,390 | 8,390 | 8,320 | 8,320 | 300 | 8,320 |
| 2018-10-17 | - | - | - | 8,310 | - | 8,310 |
| 2018-10-16 | 8,380 | 8,380 | 8,310 | 8,310 | 500 | 8,310 |
| 2018-10-15 | 8,300 | 8,300 | 8,300 | 8,300 | 300 | 8,300 |
| 2018-10-12 | 8,450 | 8,450 | 8,450 | 8,450 | 400 | 8,450 |
| 2018-10-11 | 8,360 | 8,490 | 8,360 | 8,360 | 500 | 8,360 |
| 2018-10-10 | 8,400 | 8,400 | 8,360 | 8,360 | 600 | 8,360 |
| 2018-10-09 | - | - | - | 8,400 | - | 8,400 |
| 2018-10-05 | - | - | - | 8,400 | - | 8,400 |
| 2018-10-04 | 8,430 | 8,430 | 8,400 | 8,400 | 300 | 8,400 |
| 2018-10-03 | 8,600 | 8,600 | 8,400 | 8,400 | 400 | 8,400 |
| 2018-10-02 | 8,600 | 8,700 | 8,600 | 8,700 | 1,300 | 8,700 |
| 2018-10-01 | 8,460 | 8,490 | 8,450 | 8,450 | 2,000 | 8,450 |
| 2018-09-28 | 8,230 | 8,300 | 8,210 | 8,210 | 1,500 | 8,210 |
| 2018-09-27 | 8,230 | 8,230 | 8,230 | 8,230 | 100 | 8,230 |
| 2018-09-26 | 8,130 | 8,130 | 8,130 | 8,130 | 300 | 8,130 |
| 2018-09-25 | 8,090 | 8,120 | 8,090 | 8,120 | 400 | 8,120 |
| 2018-09-21 | - | - | - | 8,090 | - | 8,090 |
| 2018-09-20 | 8,180 | 8,180 | 8,090 | 8,090 | 400 | 8,090 |
| 2018-09-19 | 8,150 | 8,150 | 8,090 | 8,090 | 1,000 | 8,090 |
| 2018-09-18 | 8,200 | 8,200 | 7,930 | 7,930 | 600 | 7,930 |
| 2018-09-14 | 8,200 | 8,200 | 8,200 | 8,200 | 100 | 8,200 |
| 2018-09-13 | 8,310 | 8,310 | 8,190 | 8,200 | 500 | 8,200 |
| 2018-09-12 | 8,260 | 8,310 | 8,160 | 8,310 | 400 | 8,310 |
| 2018-09-11 | 8,170 | 8,260 | 8,170 | 8,260 | 400 | 8,260 |
| 2018-09-10 | - | - | - | 8,130 | - | 8,130 |
| 2018-09-07 | 8,130 | 8,130 | 8,130 | 8,130 | 100 | 8,130 |
| 2018-09-06 | - | - | - | 8,130 | - | 8,130 |
| 2018-09-05 | 8,130 | 8,130 | 8,070 | 8,130 | 1,100 | 8,130 |
| 2018-09-04 | 8,250 | 8,250 | 8,050 | 8,050 | 1,400 | 8,050 |
| 2018-09-03 | 8,130 | 8,130 | 8,110 | 8,110 | 500 | 8,110 |
| 2018-08-31 | 8,120 | 8,120 | 8,120 | 8,120 | 100 | 8,120 |
| 2018-08-30 | - | - | - | 8,120 | - | 8,120 |
| 2018-08-29 | 8,140 | 8,140 | 8,120 | 8,120 | 200 | 8,120 |
| 2018-08-28 | 8,140 | 8,140 | 8,140 | 8,140 | 100 | 8,140 |
| 2018-08-27 | 8,460 | 8,460 | 8,120 | 8,140 | 1,200 | 8,140 |
| 2018-08-24 | 8,270 | 8,270 | 8,250 | 8,250 | 200 | 8,250 |
| 2018-08-23 | - | - | - | 8,250 | - | 8,250 |
| 2018-08-22 | 8,300 | 8,300 | 8,250 | 8,250 | 200 | 8,250 |
| 2018-08-21 | - | - | - | 8,220 | - | 8,220 |
| 2018-08-20 | 8,220 | 8,220 | 8,220 | 8,220 | 100 | 8,220 |
| 2018-08-17 | - | - | - | 8,200 | - | 8,200 |
| 2018-08-16 | - | - | - | 8,200 | - | 8,200 |
| 2018-08-15 | 8,200 | 8,200 | 8,200 | 8,200 | 100 | 8,200 |
| 2018-08-14 | 8,280 | 8,280 | 8,050 | 8,050 | 400 | 8,050 |
| 2018-08-13 | 8,200 | 8,200 | 8,160 | 8,160 | 400 | 8,160 |
| 2018-08-10 | 8,190 | 8,210 | 8,190 | 8,200 | 1,100 | 8,200 |
| 2018-08-09 | 8,320 | 8,410 | 8,320 | 8,410 | 300 | 8,410 |
| 2018-08-08 | 8,350 | 8,350 | 8,320 | 8,320 | 400 | 8,320 |
| 2018-08-07 | 8,340 | 8,490 | 8,340 | 8,490 | 300 | 8,490 |
| 2018-08-06 | 8,320 | 8,320 | 8,320 | 8,320 | 200 | 8,320 |
| 2018-08-03 | 8,330 | 8,330 | 8,320 | 8,320 | 200 | 8,320 |
| 2018-08-02 | 8,500 | 8,520 | 8,330 | 8,330 | 800 | 8,330 |
| 2018-08-01 | - | - | - | 8,330 | - | 8,330 |
| 2018-07-31 | 8,330 | 8,330 | 8,330 | 8,330 | 100 | 8,330 |
| 2018-07-30 | 8,330 | 8,330 | 8,330 | 8,330 | 300 | 8,330 |
| 2018-07-27 | 8,330 | 8,330 | 8,330 | 8,330 | 100 | 8,330 |
| 2018-07-26 | 8,340 | 8,340 | 8,330 | 8,330 | 500 | 8,330 |
| 2018-07-25 | - | - | - | 8,160 | - | 8,160 |
| 2018-07-24 | 8,160 | 8,160 | 8,160 | 8,160 | 200 | 8,160 |
| 2018-07-23 | 8,070 | 8,070 | 8,070 | 8,070 | 100 | 8,070 |
| 2018-07-20 | 8,210 | 8,210 | 8,070 | 8,070 | 1,200 | 8,070 |
| 2018-07-19 | - | - | - | 8,220 | - | 8,220 |
| 2018-07-18 | 8,220 | 8,220 | 8,220 | 8,220 | 100 | 8,220 |
| 2018-07-17 | 8,370 | 8,370 | 8,200 | 8,210 | 500 | 8,210 |
| 2018-07-13 | 8,220 | 8,220 | 8,210 | 8,220 | 500 | 8,220 |
| 2018-07-12 | 8,300 | 8,300 | 8,220 | 8,220 | 700 | 8,220 |
| 2018-07-11 | - | - | - | 8,300 | - | 8,300 |
| 2018-07-10 | 8,360 | 8,360 | 8,300 | 8,300 | 200 | 8,300 |
| 2018-07-09 | 8,450 | 8,450 | 8,360 | 8,360 | 300 | 8,360 |
| 2018-07-06 | - | - | - | 8,450 | - | 8,450 |
| 2018-07-05 | 8,450 | 8,450 | 8,450 | 8,450 | 100 | 8,450 |
| 2018-07-04 | 8,510 | 8,510 | 8,510 | 8,510 | 100 | 8,510 |
| 2018-07-03 | 8,650 | 8,650 | 8,510 | 8,510 | 200 | 8,510 |
| 2018-07-02 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 8,500 |
| 2018-06-29 | 8,460 | 8,460 | 8,400 | 8,420 | 300 | 8,420 |
| 2018-06-28 | 8,380 | 8,460 | 8,310 | 8,460 | 400 | 8,460 |
| 2018-06-27 | 8,280 | 8,650 | 8,280 | 8,380 | 4,100 | 8,380 |
| 2018-06-26 | 8,680 | 9,040 | 8,670 | 8,840 | 2,100 | 8,840 |
| 2018-06-25 | 8,790 | 8,860 | 8,780 | 8,790 | 1,800 | 8,790 |
| 2018-06-22 | 8,930 | 8,930 | 8,860 | 8,860 | 600 | 8,860 |
| 2018-06-21 | 9,000 | 9,000 | 8,930 | 8,930 | 600 | 8,930 |
| 2018-06-20 | 9,010 | 9,010 | 9,010 | 9,010 | 100 | 9,010 |
| 2018-06-19 | 8,980 | 9,010 | 8,980 | 9,000 | 400 | 9,000 |
| 2018-06-18 | 8,990 | 9,020 | 8,990 | 8,990 | 1,200 | 8,990 |
| 2018-06-15 | 9,000 | 9,020 | 9,000 | 9,000 | 600 | 9,000 |
| 2018-06-14 | 9,000 | 9,000 | 9,000 | 9,000 | 200 | 9,000 |
| 2018-06-13 | 9,010 | 9,010 | 8,990 | 8,990 | 700 | 8,990 |
| 2018-06-12 | 9,010 | 9,050 | 9,000 | 9,050 | 300 | 9,050 |
| 2018-06-11 | 9,050 | 9,050 | 9,000 | 9,010 | 600 | 9,010 |
| 2018-06-08 | 9,000 | 9,000 | 9,000 | 9,000 | 300 | 9,000 |
| 2018-06-07 | 9,020 | 9,020 | 8,980 | 8,980 | 1,200 | 8,980 |
| 2018-06-06 | 9,060 | 9,060 | 9,060 | 9,060 | 200 | 9,060 |
| 2018-06-05 | 9,020 | 9,080 | 9,000 | 9,080 | 900 | 9,080 |
| 2018-06-04 | 9,100 | 9,100 | 9,020 | 9,090 | 700 | 9,090 |
| 2018-06-01 | - | - | - | 9,070 | - | 9,070 |
| 2018-05-31 | 9,160 | 9,160 | 9,070 | 9,070 | 400 | 9,070 |
| 2018-05-30 | 9,070 | 9,070 | 9,070 | 9,070 | 800 | 9,070 |
| 2018-05-29 | 9,060 | 9,100 | 9,060 | 9,070 | 1,100 | 9,070 |
| 2018-05-28 | 9,090 | 9,090 | 9,040 | 9,040 | 600 | 9,040 |
| 2018-05-25 | 8,990 | 9,050 | 8,990 | 9,050 | 300 | 9,050 |
| 2018-05-24 | 9,020 | 9,020 | 9,000 | 9,000 | 200 | 9,000 |
| 2018-05-23 | 9,060 | 9,060 | 9,060 | 9,060 | 100 | 9,060 |
| 2018-05-22 | 8,990 | 9,050 | 8,980 | 9,000 | 600 | 9,000 |
| 2018-05-21 | 9,000 | 9,040 | 9,000 | 9,040 | 300 | 9,040 |
| 2018-05-18 | 9,070 | 9,070 | 9,070 | 9,070 | 100 | 9,070 |
| 2018-05-17 | 9,010 | 9,010 | 9,010 | 9,010 | 100 | 9,010 |
| 2018-05-16 | 9,040 | 9,050 | 9,010 | 9,050 | 300 | 9,050 |
| 2018-05-15 | 9,030 | 9,030 | 9,010 | 9,010 | 200 | 9,010 |
| 2018-05-14 | 9,050 | 9,050 | 9,050 | 9,050 | 100 | 9,050 |
| 2018-05-11 | 9,070 | 9,070 | 9,050 | 9,050 | 700 | 9,050 |
| 2018-05-10 | 9,020 | 9,020 | 9,020 | 9,020 | 200 | 9,020 |
| 2018-05-09 | 8,950 | 8,970 | 8,950 | 8,970 | 200 | 8,970 |
| 2018-05-08 | - | - | - | 8,990 | - | 8,990 |
| 2018-05-07 | 8,850 | 8,990 | 8,850 | 8,990 | 1,000 | 8,990 |
| 2018-05-02 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2018-05-01 | 8,810 | 9,000 | 8,810 | 9,000 | 1,000 | 9,000 |
| 2018-04-27 | 8,900 | 8,900 | 8,890 | 8,900 | 2,200 | 8,900 |
| 2018-04-26 | 8,900 | 8,900 | 8,890 | 8,900 | 700 | 8,900 |
| 2018-04-25 | 8,860 | 8,900 | 8,860 | 8,900 | 200 | 8,900 |
| 2018-04-24 | 8,900 | 8,900 | 8,880 | 8,900 | 400 | 8,900 |
| 2018-04-23 | 8,900 | 8,970 | 8,900 | 8,900 | 400 | 8,900 |
| 2018-04-20 | 8,890 | 8,900 | 8,890 | 8,900 | 300 | 8,900 |
| 2018-04-19 | 8,890 | 8,890 | 8,890 | 8,890 | 200 | 8,890 |
| 2018-04-16 | 8,890 | 8,890 | 8,890 | 8,890 | 100 | 8,890 |
| 2018-04-12 | 8,870 | 8,880 | 8,870 | 8,880 | 200 | 8,880 |
| 2018-04-11 | 8,770 | 8,770 | 8,720 | 8,720 | 400 | 8,720 |
| 2018-04-10 | 8,890 | 8,890 | 8,890 | 8,890 | 100 | 8,890 |
| 2018-04-09 | 8,880 | 8,890 | 8,880 | 8,880 | 300 | 8,880 |
| 2018-04-06 | 8,800 | 8,890 | 8,790 | 8,880 | 500 | 8,880 |
| 2018-04-05 | 8,860 | 8,950 | 8,860 | 8,920 | 400 | 8,920 |
| 2018-04-04 | 8,950 | 9,100 | 8,710 | 8,710 | 2,400 | 8,710 |
| 2018-04-03 | 8,900 | 9,170 | 8,900 | 8,950 | 1,400 | 8,950 |
| 2018-03-30 | 8,940 | 8,950 | 8,860 | 8,860 | 300 | 8,860 |
| 2018-03-29 | 8,820 | 8,830 | 8,820 | 8,830 | 300 | 8,830 |
| 2018-03-28 | 8,710 | 8,780 | 8,710 | 8,780 | 300 | 8,780 |
| 2018-03-27 | 8,840 | 8,840 | 8,840 | 8,840 | 500 | 8,840 |
| 2018-03-26 | 8,810 | 8,810 | 8,810 | 8,810 | 300 | 8,810 |
| 2018-03-23 | 8,660 | 8,660 | 8,660 | 8,660 | 400 | 8,660 |
| 2018-03-22 | 8,800 | 8,800 | 8,800 | 8,800 | 200 | 8,800 |
| 2018-03-20 | 8,710 | 8,800 | 8,710 | 8,800 | 1,100 | 8,800 |
| 2018-03-19 | 8,860 | 8,860 | 8,860 | 8,860 | 200 | 8,860 |
| 2018-03-16 | 8,830 | 8,830 | 8,660 | 8,660 | 300 | 8,660 |
| 2018-03-15 | 8,620 | 8,770 | 8,620 | 8,770 | 200 | 8,770 |
| 2018-03-14 | 8,850 | 8,850 | 8,690 | 8,690 | 300 | 8,690 |
| 2018-03-13 | 8,660 | 8,800 | 8,660 | 8,800 | 400 | 8,800 |
| 2018-03-12 | 8,820 | 8,820 | 8,800 | 8,810 | 300 | 8,810 |
| 2018-03-09 | 8,800 | 8,800 | 8,800 | 8,800 | 200 | 8,800 |
| 2018-03-08 | 8,800 | 8,800 | 8,750 | 8,750 | 600 | 8,750 |
| 2018-03-06 | 8,700 | 8,700 | 8,610 | 8,610 | 400 | 8,610 |
| 2018-03-05 | 8,770 | 8,770 | 8,700 | 8,700 | 300 | 8,700 |
| 2018-03-02 | 8,920 | 8,920 | 8,780 | 8,780 | 200 | 8,780 |
| 2018-03-01 | 8,920 | 8,920 | 8,920 | 8,920 | 100 | 8,920 |
| 2018-02-27 | 8,690 | 8,920 | 8,690 | 8,920 | 1,200 | 8,920 |
| 2018-02-26 | 8,650 | 8,690 | 8,640 | 8,690 | 900 | 8,690 |
| 2018-02-23 | 8,630 | 8,640 | 8,500 | 8,640 | 1,100 | 8,640 |
| 2018-02-22 | 8,500 | 8,650 | 8,500 | 8,640 | 600 | 8,640 |
| 2018-02-21 | 8,690 | 8,690 | 8,480 | 8,490 | 1,500 | 8,490 |
| 2018-02-20 | 8,570 | 8,570 | 8,470 | 8,550 | 800 | 8,550 |
| 2018-02-19 | 8,550 | 8,570 | 8,450 | 8,570 | 1,300 | 8,570 |
| 2018-02-16 | 8,480 | 8,480 | 8,480 | 8,480 | 200 | 8,480 |
| 2018-02-15 | 8,330 | 8,480 | 8,330 | 8,480 | 600 | 8,480 |
| 2018-02-14 | 8,540 | 8,540 | 8,540 | 8,540 | 100 | 8,540 |
| 2018-02-13 | 8,470 | 8,540 | 8,350 | 8,540 | 500 | 8,540 |
| 2018-02-09 | 8,400 | 8,400 | 8,350 | 8,350 | 300 | 8,350 |
| 2018-02-08 | 8,410 | 8,440 | 8,390 | 8,390 | 500 | 8,390 |
| 2018-02-07 | 8,410 | 8,560 | 8,410 | 8,560 | 200 | 8,560 |
| 2018-02-06 | 8,340 | 8,340 | 8,270 | 8,270 | 1,000 | 8,270 |
| 2018-02-05 | 8,510 | 8,600 | 8,500 | 8,600 | 500 | 8,600 |
| 2018-02-02 | 8,700 | 8,700 | 8,700 | 8,700 | 1,100 | 8,700 |
| 2018-02-01 | 8,620 | 8,710 | 8,620 | 8,710 | 200 | 8,710 |
| 2018-01-31 | 8,420 | 8,470 | 8,420 | 8,470 | 500 | 8,470 |
| 2018-01-30 | 8,580 | 8,680 | 8,440 | 8,680 | 2,600 | 8,680 |
| 2018-01-29 | 8,390 | 8,640 | 8,390 | 8,640 | 600 | 8,640 |
| 2018-01-26 | 8,380 | 8,390 | 8,380 | 8,390 | 400 | 8,390 |
| 2018-01-25 | 8,300 | 8,350 | 8,300 | 8,350 | 1,300 | 8,350 |
| 2018-01-24 | 8,340 | 8,340 | 8,300 | 8,300 | 700 | 8,300 |
| 2018-01-23 | 8,330 | 8,330 | 8,240 | 8,290 | 1,600 | 8,290 |
| 2018-01-22 | 8,330 | 8,330 | 8,330 | 8,330 | 700 | 8,330 |
| 2018-01-19 | 8,350 | 8,350 | 8,340 | 8,340 | 300 | 8,340 |
| 2018-01-18 | 8,350 | 8,350 | 8,350 | 8,350 | 200 | 8,350 |
| 2018-01-17 | 8,370 | 8,380 | 8,350 | 8,350 | 700 | 8,350 |
| 2018-01-16 | 8,330 | 8,370 | 8,330 | 8,370 | 400 | 8,370 |
| 2018-01-15 | 8,360 | 8,360 | 8,320 | 8,320 | 700 | 8,320 |
| 2018-01-12 | 8,470 | 8,470 | 8,390 | 8,390 | 500 | 8,390 |
| 2018-01-11 | 8,390 | 8,470 | 8,390 | 8,470 | 500 | 8,470 |
| 2018-01-10 | 8,410 | 8,410 | 8,400 | 8,410 | 1,200 | 8,410 |
| 2018-01-09 | 8,410 | 8,520 | 8,340 | 8,510 | 1,400 | 8,510 |
| 2018-01-05 | 8,550 | 8,550 | 8,420 | 8,500 | 2,300 | 8,500 |
| 2018-01-04 | 8,610 | 8,690 | 8,590 | 8,590 | 1,000 | 8,590 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1996-12-25]1株→1.05株 [1996-06-25]1株→1.2株 [1994-06-27]1株→1.3株
