3756 (株)豆蔵ホールディングス 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 | 956 | 961 | 932 | 949 | 108,300 | 949 |
| 2018-12-27 | 988 | 990 | 957 | 961 | 232,400 | 961 |
| 2018-12-26 | 942 | 958 | 911 | 943 | 258,700 | 943 |
| 2018-12-25 | 906 | 933 | 895 | 914 | 205,400 | 914 |
| 2018-12-21 | 1,009 | 1,023 | 950 | 966 | 276,400 | 966 |
| 2018-12-20 | 1,044 | 1,060 | 1,010 | 1,025 | 151,800 | 1,025 |
| 2018-12-19 | 1,044 | 1,058 | 1,023 | 1,053 | 129,000 | 1,053 |
| 2018-12-18 | 1,045 | 1,056 | 1,019 | 1,029 | 181,500 | 1,029 |
| 2018-12-17 | 1,090 | 1,113 | 1,078 | 1,080 | 138,500 | 1,080 |
| 2018-12-14 | 1,123 | 1,123 | 1,081 | 1,099 | 124,800 | 1,099 |
| 2018-12-13 | 1,109 | 1,127 | 1,084 | 1,123 | 223,300 | 1,123 |
| 2018-12-12 | 1,072 | 1,121 | 1,072 | 1,115 | 161,700 | 1,115 |
| 2018-12-11 | 1,081 | 1,094 | 1,062 | 1,071 | 98,200 | 1,071 |
| 2018-12-10 | 1,058 | 1,086 | 1,051 | 1,080 | 208,000 | 1,080 |
| 2018-12-07 | 1,064 | 1,094 | 1,046 | 1,089 | 176,200 | 1,089 |
| 2018-12-06 | 1,073 | 1,079 | 1,040 | 1,064 | 224,900 | 1,064 |
| 2018-12-05 | 1,043 | 1,093 | 1,039 | 1,078 | 321,300 | 1,078 |
| 2018-12-04 | 1,100 | 1,146 | 1,081 | 1,085 | 520,400 | 1,085 |
| 2018-12-03 | 1,085 | 1,099 | 1,062 | 1,091 | 258,200 | 1,091 |
| 2018-11-30 | 1,037 | 1,082 | 1,023 | 1,072 | 333,800 | 1,072 |
| 2018-11-29 | 1,046 | 1,076 | 1,043 | 1,051 | 276,000 | 1,051 |
| 2018-11-28 | 1,030 | 1,057 | 1,015 | 1,034 | 252,500 | 1,034 |
| 2018-11-27 | 984 | 1,016 | 981 | 1,011 | 219,100 | 1,011 |
| 2018-11-26 | 980 | 997 | 975 | 977 | 130,000 | 977 |
| 2018-11-22 | 1,004 | 1,027 | 953 | 977 | 360,900 | 977 |
| 2018-11-21 | 929 | 957 | 918 | 951 | 126,300 | 951 |
| 2018-11-20 | 983 | 983 | 947 | 948 | 155,000 | 948 |
| 2018-11-19 | 978 | 1,019 | 977 | 998 | 137,200 | 998 |
| 2018-11-16 | 1,004 | 1,004 | 967 | 971 | 115,000 | 971 |
| 2018-11-15 | 1,009 | 1,039 | 996 | 1,006 | 139,200 | 1,006 |
| 2018-11-14 | 1,022 | 1,061 | 1,005 | 1,011 | 174,200 | 1,011 |
| 2018-11-13 | 1,029 | 1,068 | 1,012 | 1,018 | 173,400 | 1,018 |
| 2018-11-12 | 1,004 | 1,087 | 1,000 | 1,081 | 383,200 | 1,081 |
| 2018-11-09 | 1,044 | 1,062 | 1,008 | 1,014 | 303,100 | 1,014 |
| 2018-11-08 | 1,026 | 1,045 | 1,024 | 1,045 | 224,700 | 1,045 |
| 2018-11-07 | 980 | 1,031 | 971 | 1,006 | 330,500 | 1,006 |
| 2018-11-06 | 988 | 994 | 966 | 970 | 169,000 | 970 |
| 2018-11-05 | 945 | 1,013 | 940 | 986 | 302,800 | 986 |
| 2018-11-02 | 945 | 977 | 925 | 950 | 313,100 | 950 |
| 2018-11-01 | 911 | 952 | 896 | 935 | 910,900 | 935 |
| 2018-10-31 | 914 | 914 | 914 | 914 | 42,700 | 914 |
| 2018-10-30 | 733 | 774 | 728 | 764 | 209,900 | 764 |
| 2018-10-29 | 770 | 780 | 737 | 740 | 217,800 | 740 |
| 2018-10-26 | 802 | 815 | 758 | 769 | 234,700 | 769 |
| 2018-10-25 | 813 | 815 | 786 | 787 | 275,500 | 787 |
| 2018-10-24 | 856 | 859 | 830 | 841 | 127,000 | 841 |
| 2018-10-23 | 871 | 875 | 848 | 850 | 109,700 | 850 |
| 2018-10-22 | 870 | 887 | 857 | 880 | 89,900 | 880 |
| 2018-10-19 | 867 | 879 | 862 | 874 | 65,100 | 874 |
| 2018-10-18 | 878 | 895 | 876 | 884 | 62,900 | 884 |
| 2018-10-17 | 870 | 886 | 870 | 874 | 104,700 | 874 |
| 2018-10-16 | 873 | 881 | 848 | 855 | 135,600 | 855 |
| 2018-10-15 | 897 | 897 | 871 | 873 | 88,800 | 873 |
| 2018-10-12 | 872 | 890 | 866 | 886 | 103,900 | 886 |
| 2018-10-11 | 868 | 890 | 864 | 874 | 125,900 | 874 |
| 2018-10-10 | 921 | 925 | 897 | 911 | 92,400 | 911 |
| 2018-10-09 | 917 | 926 | 908 | 916 | 91,000 | 916 |
| 2018-10-05 | 916 | 927 | 909 | 921 | 66,500 | 921 |
| 2018-10-04 | 937 | 952 | 923 | 926 | 104,800 | 926 |
| 2018-10-03 | 940 | 947 | 933 | 933 | 61,400 | 933 |
| 2018-10-02 | 972 | 972 | 938 | 938 | 135,100 | 938 |
| 2018-10-01 | 970 | 983 | 962 | 972 | 55,800 | 972 |
| 2018-09-28 | 971 | 993 | 964 | 964 | 74,300 | 964 |
| 2018-09-27 | 987 | 1,006 | 960 | 969 | 196,200 | 969 |
| 2018-09-26 | 982 | 992 | 967 | 987 | 89,700 | 987 |
| 2018-09-25 | 943 | 969 | 943 | 967 | 134,200 | 967 |
| 2018-09-21 | 948 | 959 | 938 | 943 | 103,500 | 943 |
| 2018-09-20 | 949 | 949 | 930 | 938 | 74,000 | 938 |
| 2018-09-19 | 924 | 946 | 918 | 934 | 77,600 | 934 |
| 2018-09-18 | 907 | 933 | 900 | 923 | 79,200 | 923 |
| 2018-09-14 | 899 | 923 | 899 | 915 | 65,900 | 915 |
| 2018-09-13 | 892 | 906 | 892 | 897 | 33,400 | 897 |
| 2018-09-12 | 908 | 908 | 890 | 891 | 44,900 | 891 |
| 2018-09-11 | 905 | 921 | 899 | 908 | 47,900 | 908 |
| 2018-09-10 | 898 | 919 | 898 | 913 | 40,100 | 913 |
| 2018-09-07 | 893 | 921 | 893 | 912 | 97,000 | 912 |
| 2018-09-06 | 925 | 925 | 898 | 902 | 145,000 | 902 |
| 2018-09-05 | 915 | 945 | 915 | 936 | 79,200 | 936 |
| 2018-09-04 | 927 | 938 | 925 | 926 | 45,400 | 926 |
| 2018-09-03 | 948 | 956 | 930 | 936 | 83,300 | 936 |
| 2018-08-31 | 941 | 961 | 939 | 952 | 60,000 | 952 |
| 2018-08-30 | 946 | 963 | 945 | 956 | 91,700 | 956 |
| 2018-08-29 | 925 | 955 | 922 | 938 | 105,900 | 938 |
| 2018-08-28 | 950 | 950 | 929 | 933 | 51,900 | 933 |
| 2018-08-27 | 931 | 946 | 923 | 937 | 64,700 | 937 |
| 2018-08-24 | 909 | 924 | 909 | 920 | 108,500 | 920 |
| 2018-08-23 | 890 | 912 | 879 | 908 | 102,000 | 908 |
| 2018-08-22 | 874 | 889 | 857 | 888 | 72,300 | 888 |
| 2018-08-21 | 859 | 885 | 856 | 865 | 82,700 | 865 |
| 2018-08-20 | 878 | 880 | 861 | 864 | 84,300 | 864 |
| 2018-08-17 | 860 | 880 | 856 | 877 | 81,500 | 877 |
| 2018-08-16 | 860 | 869 | 846 | 852 | 166,600 | 852 |
| 2018-08-15 | 883 | 885 | 859 | 862 | 217,400 | 862 |
| 2018-08-14 | 903 | 906 | 886 | 893 | 176,800 | 893 |
| 2018-08-13 | 912 | 921 | 848 | 890 | 528,200 | 890 |
| 2018-08-10 | 1,030 | 1,033 | 1,000 | 1,002 | 143,000 | 1,002 |
| 2018-08-09 | 1,054 | 1,058 | 1,040 | 1,042 | 88,800 | 1,042 |
| 2018-08-08 | 1,040 | 1,064 | 1,036 | 1,052 | 127,000 | 1,052 |
| 2018-08-07 | 1,022 | 1,042 | 1,022 | 1,042 | 48,600 | 1,042 |
| 2018-08-06 | 1,021 | 1,035 | 1,018 | 1,022 | 67,500 | 1,022 |
| 2018-08-03 | 1,051 | 1,056 | 1,025 | 1,028 | 63,600 | 1,028 |
| 2018-08-02 | 1,044 | 1,065 | 1,041 | 1,051 | 92,400 | 1,051 |
| 2018-08-01 | 1,024 | 1,043 | 1,024 | 1,038 | 98,400 | 1,038 |
| 2018-07-31 | 1,051 | 1,054 | 1,016 | 1,023 | 181,100 | 1,023 |
| 2018-07-30 | 1,070 | 1,071 | 1,050 | 1,058 | 84,200 | 1,058 |
| 2018-07-27 | 1,067 | 1,081 | 1,060 | 1,064 | 123,100 | 1,064 |
| 2018-07-26 | 1,077 | 1,086 | 1,065 | 1,066 | 153,200 | 1,066 |
| 2018-07-25 | 1,064 | 1,076 | 1,053 | 1,071 | 106,500 | 1,071 |
| 2018-07-24 | 1,050 | 1,063 | 1,041 | 1,057 | 86,400 | 1,057 |
| 2018-07-23 | 1,044 | 1,053 | 1,034 | 1,045 | 83,400 | 1,045 |
| 2018-07-20 | 1,037 | 1,050 | 1,032 | 1,048 | 81,700 | 1,048 |
| 2018-07-19 | 1,046 | 1,050 | 1,032 | 1,040 | 72,000 | 1,040 |
| 2018-07-18 | 1,028 | 1,044 | 1,022 | 1,042 | 93,500 | 1,042 |
| 2018-07-17 | 1,050 | 1,050 | 1,019 | 1,021 | 132,900 | 1,021 |
| 2018-07-13 | 1,064 | 1,072 | 1,043 | 1,052 | 208,800 | 1,052 |
| 2018-07-12 | 1,010 | 1,052 | 1,010 | 1,049 | 379,300 | 1,049 |
| 2018-07-11 | 990 | 1,014 | 989 | 1,010 | 167,000 | 1,010 |
| 2018-07-10 | 1,000 | 1,006 | 990 | 996 | 142,100 | 996 |
| 2018-07-09 | 970 | 1,002 | 964 | 999 | 145,900 | 999 |
| 2018-07-06 | 944 | 963 | 942 | 959 | 179,900 | 959 |
| 2018-07-05 | 963 | 972 | 932 | 940 | 219,000 | 940 |
| 2018-07-04 | 976 | 976 | 945 | 959 | 142,900 | 959 |
| 2018-07-03 | 972 | 995 | 968 | 976 | 126,300 | 976 |
| 2018-07-02 | 982 | 990 | 968 | 968 | 263,100 | 968 |
| 2018-06-29 | 961 | 971 | 950 | 968 | 106,600 | 968 |
| 2018-06-28 | 969 | 969 | 942 | 956 | 192,800 | 956 |
| 2018-06-27 | 964 | 975 | 951 | 968 | 92,500 | 968 |
| 2018-06-26 | 950 | 965 | 944 | 962 | 192,500 | 962 |
| 2018-06-25 | 993 | 1,003 | 962 | 967 | 184,100 | 967 |
| 2018-06-22 | 990 | 996 | 982 | 993 | 97,600 | 993 |
| 2018-06-21 | 996 | 1,009 | 991 | 997 | 164,300 | 997 |
| 2018-06-20 | 1,003 | 1,003 | 967 | 991 | 294,200 | 991 |
| 2018-06-19 | 1,012 | 1,021 | 992 | 995 | 324,100 | 995 |
| 2018-06-18 | 1,045 | 1,045 | 1,008 | 1,013 | 324,500 | 1,013 |
| 2018-06-15 | 1,053 | 1,076 | 1,044 | 1,047 | 224,300 | 1,047 |
| 2018-06-14 | 1,068 | 1,075 | 1,053 | 1,056 | 161,800 | 1,056 |
| 2018-06-13 | 1,079 | 1,084 | 1,063 | 1,077 | 175,000 | 1,077 |
| 2018-06-12 | 1,088 | 1,099 | 1,075 | 1,086 | 285,000 | 1,086 |
| 2018-06-11 | 1,095 | 1,095 | 1,066 | 1,083 | 310,700 | 1,083 |
| 2018-06-08 | 1,050 | 1,057 | 1,044 | 1,052 | 108,800 | 1,052 |
| 2018-06-07 | 1,034 | 1,057 | 1,029 | 1,054 | 215,800 | 1,054 |
| 2018-06-06 | 1,030 | 1,035 | 1,021 | 1,027 | 144,000 | 1,027 |
| 2018-06-05 | 1,047 | 1,047 | 1,025 | 1,031 | 194,500 | 1,031 |
| 2018-06-04 | 1,051 | 1,051 | 1,037 | 1,040 | 101,600 | 1,040 |
| 2018-06-01 | 1,048 | 1,059 | 1,035 | 1,042 | 241,000 | 1,042 |
| 2018-05-31 | 1,048 | 1,062 | 1,045 | 1,048 | 196,000 | 1,048 |
| 2018-05-30 | 1,044 | 1,066 | 1,035 | 1,040 | 177,400 | 1,040 |
| 2018-05-29 | 1,088 | 1,089 | 1,064 | 1,071 | 89,500 | 1,071 |
| 2018-05-28 | 1,092 | 1,092 | 1,071 | 1,089 | 138,900 | 1,089 |
| 2018-05-25 | 1,084 | 1,105 | 1,079 | 1,092 | 175,300 | 1,092 |
| 2018-05-24 | 1,112 | 1,120 | 1,089 | 1,095 | 150,500 | 1,095 |
| 2018-05-23 | 1,110 | 1,132 | 1,100 | 1,115 | 309,900 | 1,115 |
| 2018-05-22 | 1,110 | 1,111 | 1,086 | 1,107 | 249,200 | 1,107 |
| 2018-05-21 | 1,066 | 1,099 | 1,062 | 1,099 | 292,600 | 1,099 |
| 2018-05-18 | 1,071 | 1,080 | 1,057 | 1,066 | 363,500 | 1,066 |
| 2018-05-17 | 1,075 | 1,088 | 1,044 | 1,075 | 869,400 | 1,075 |
| 2018-05-16 | 1,124 | 1,125 | 1,087 | 1,105 | 421,400 | 1,105 |
| 2018-05-15 | 1,149 | 1,166 | 1,122 | 1,129 | 393,300 | 1,129 |
| 2018-05-14 | 1,168 | 1,173 | 1,080 | 1,143 | 1,117,100 | 1,143 |
| 2018-05-11 | 1,321 | 1,336 | 1,310 | 1,317 | 140,900 | 1,317 |
| 2018-05-10 | 1,334 | 1,334 | 1,314 | 1,330 | 120,200 | 1,330 |
| 2018-05-09 | 1,327 | 1,347 | 1,321 | 1,335 | 134,800 | 1,335 |
| 2018-05-08 | 1,317 | 1,344 | 1,302 | 1,336 | 269,300 | 1,336 |
| 2018-05-07 | 1,306 | 1,321 | 1,293 | 1,314 | 236,600 | 1,314 |
| 2018-05-02 | 1,285 | 1,314 | 1,285 | 1,304 | 185,000 | 1,304 |
| 2018-05-01 | 1,290 | 1,290 | 1,254 | 1,282 | 159,100 | 1,282 |
| 2018-04-27 | 1,305 | 1,324 | 1,285 | 1,293 | 186,800 | 1,293 |
| 2018-04-26 | 1,286 | 1,303 | 1,266 | 1,299 | 174,900 | 1,299 |
| 2018-04-25 | 1,252 | 1,298 | 1,247 | 1,287 | 184,900 | 1,287 |
| 2018-04-24 | 1,285 | 1,297 | 1,260 | 1,268 | 224,900 | 1,268 |
| 2018-04-23 | 1,302 | 1,324 | 1,272 | 1,282 | 229,700 | 1,282 |
| 2018-04-20 | 1,236 | 1,307 | 1,235 | 1,294 | 530,100 | 1,294 |
| 2018-04-19 | 1,214 | 1,232 | 1,186 | 1,230 | 317,700 | 1,230 |
| 2018-04-18 | 1,250 | 1,250 | 1,173 | 1,204 | 824,500 | 1,204 |
| 2018-04-17 | 1,160 | 1,170 | 1,126 | 1,146 | 294,900 | 1,146 |
| 2018-04-16 | 1,200 | 1,202 | 1,153 | 1,156 | 268,800 | 1,156 |
| 2018-04-13 | 1,229 | 1,230 | 1,185 | 1,189 | 232,700 | 1,189 |
| 2018-04-12 | 1,224 | 1,233 | 1,203 | 1,205 | 181,300 | 1,205 |
| 2018-04-11 | 1,265 | 1,266 | 1,198 | 1,210 | 303,700 | 1,210 |
| 2018-04-10 | 1,296 | 1,299 | 1,258 | 1,258 | 232,400 | 1,258 |
| 2018-04-09 | 1,301 | 1,310 | 1,276 | 1,303 | 195,500 | 1,303 |
| 2018-04-06 | 1,346 | 1,349 | 1,322 | 1,325 | 108,300 | 1,325 |
| 2018-04-05 | 1,345 | 1,364 | 1,330 | 1,346 | 144,100 | 1,346 |
| 2018-04-04 | 1,355 | 1,378 | 1,325 | 1,342 | 159,500 | 1,342 |
| 2018-04-03 | 1,309 | 1,345 | 1,301 | 1,335 | 256,700 | 1,335 |
| 2018-03-30 | 1,299 | 1,322 | 1,287 | 1,317 | 276,900 | 1,317 |
| 2018-03-29 | 1,255 | 1,297 | 1,254 | 1,290 | 280,100 | 1,290 |
| 2018-03-28 | 1,208 | 1,259 | 1,208 | 1,250 | 228,400 | 1,250 |
| 2018-03-27 | 1,198 | 1,235 | 1,177 | 1,235 | 249,600 | 1,235 |
| 2018-03-26 | 1,162 | 1,164 | 1,113 | 1,153 | 183,700 | 1,153 |
| 2018-03-23 | 1,187 | 1,205 | 1,160 | 1,167 | 190,000 | 1,167 |
| 2018-03-22 | 1,218 | 1,235 | 1,210 | 1,232 | 127,300 | 1,232 |
| 2018-03-20 | 1,180 | 1,200 | 1,170 | 1,199 | 132,900 | 1,199 |
| 2018-03-19 | 1,250 | 1,258 | 1,182 | 1,196 | 264,000 | 1,196 |
| 2018-03-16 | 1,250 | 1,256 | 1,209 | 1,231 | 275,100 | 1,231 |
| 2018-03-15 | 1,224 | 1,258 | 1,211 | 1,243 | 318,800 | 1,243 |
| 2018-03-14 | 1,162 | 1,227 | 1,162 | 1,203 | 385,600 | 1,203 |
| 2018-03-13 | 1,154 | 1,178 | 1,154 | 1,178 | 84,900 | 1,178 |
| 2018-03-12 | 1,169 | 1,171 | 1,146 | 1,167 | 147,900 | 1,167 |
| 2018-03-09 | 1,177 | 1,178 | 1,141 | 1,151 | 119,200 | 1,151 |
| 2018-03-08 | 1,151 | 1,172 | 1,144 | 1,165 | 82,100 | 1,165 |
| 2018-03-07 | 1,159 | 1,169 | 1,132 | 1,142 | 61,400 | 1,142 |
| 2018-03-06 | 1,140 | 1,184 | 1,140 | 1,164 | 76,500 | 1,164 |
| 2018-03-05 | 1,158 | 1,164 | 1,126 | 1,129 | 93,000 | 1,129 |
| 2018-03-02 | 1,151 | 1,165 | 1,137 | 1,152 | 115,900 | 1,152 |
| 2018-03-01 | 1,194 | 1,205 | 1,178 | 1,184 | 72,500 | 1,184 |
| 2018-02-28 | 1,195 | 1,214 | 1,193 | 1,194 | 60,400 | 1,194 |
| 2018-02-27 | 1,233 | 1,233 | 1,190 | 1,197 | 106,100 | 1,197 |
| 2018-02-26 | 1,229 | 1,229 | 1,199 | 1,210 | 61,400 | 1,210 |
| 2018-02-23 | 1,198 | 1,221 | 1,195 | 1,210 | 80,100 | 1,210 |
| 2018-02-22 | 1,213 | 1,222 | 1,190 | 1,200 | 79,500 | 1,200 |
| 2018-02-21 | 1,216 | 1,235 | 1,206 | 1,224 | 76,400 | 1,224 |
| 2018-02-20 | 1,230 | 1,230 | 1,192 | 1,216 | 88,700 | 1,216 |
| 2018-02-19 | 1,211 | 1,232 | 1,200 | 1,230 | 69,400 | 1,230 |
| 2018-02-16 | 1,173 | 1,205 | 1,173 | 1,200 | 86,700 | 1,200 |
| 2018-02-15 | 1,155 | 1,185 | 1,155 | 1,168 | 114,500 | 1,168 |
| 2018-02-14 | 1,214 | 1,219 | 1,150 | 1,157 | 190,000 | 1,157 |
| 2018-02-13 | 1,212 | 1,222 | 1,160 | 1,201 | 354,300 | 1,201 |
| 2018-02-09 | 1,200 | 1,220 | 1,185 | 1,214 | 127,800 | 1,214 |
| 2018-02-08 | 1,240 | 1,260 | 1,224 | 1,245 | 164,300 | 1,245 |
| 2018-02-07 | 1,305 | 1,318 | 1,236 | 1,238 | 195,100 | 1,238 |
| 2018-02-06 | 1,306 | 1,316 | 1,225 | 1,266 | 386,500 | 1,266 |
| 2018-02-05 | 1,376 | 1,420 | 1,367 | 1,395 | 258,000 | 1,395 |
| 2018-02-02 | 1,355 | 1,422 | 1,346 | 1,406 | 408,500 | 1,406 |
| 2018-02-01 | 1,334 | 1,353 | 1,319 | 1,351 | 104,100 | 1,351 |
| 2018-01-31 | 1,340 | 1,344 | 1,325 | 1,325 | 97,400 | 1,325 |
| 2018-01-30 | 1,348 | 1,349 | 1,323 | 1,346 | 173,300 | 1,346 |
| 2018-01-29 | 1,361 | 1,361 | 1,338 | 1,340 | 89,900 | 1,340 |
| 2018-01-26 | 1,360 | 1,362 | 1,338 | 1,341 | 81,300 | 1,341 |
| 2018-01-25 | 1,361 | 1,368 | 1,343 | 1,351 | 113,200 | 1,351 |
| 2018-01-24 | 1,394 | 1,395 | 1,350 | 1,366 | 200,100 | 1,366 |
| 2018-01-23 | 1,381 | 1,399 | 1,379 | 1,396 | 84,900 | 1,396 |
| 2018-01-22 | 1,355 | 1,378 | 1,352 | 1,378 | 83,300 | 1,378 |
| 2018-01-19 | 1,361 | 1,378 | 1,346 | 1,355 | 107,000 | 1,355 |
| 2018-01-18 | 1,400 | 1,404 | 1,368 | 1,371 | 115,100 | 1,371 |
| 2018-01-17 | 1,385 | 1,405 | 1,369 | 1,393 | 224,900 | 1,393 |
| 2018-01-16 | 1,377 | 1,392 | 1,359 | 1,390 | 215,400 | 1,390 |
| 2018-01-15 | 1,352 | 1,377 | 1,347 | 1,370 | 233,200 | 1,370 |
| 2018-01-12 | 1,310 | 1,363 | 1,304 | 1,345 | 330,100 | 1,345 |
| 2018-01-11 | 1,308 | 1,331 | 1,307 | 1,311 | 136,600 | 1,311 |
| 2018-01-10 | 1,291 | 1,315 | 1,286 | 1,311 | 131,900 | 1,311 |
| 2018-01-09 | 1,300 | 1,300 | 1,277 | 1,288 | 128,500 | 1,288 |
| 2018-01-05 | 1,304 | 1,304 | 1,280 | 1,295 | 111,900 | 1,295 |
| 2018-01-04 | 1,303 | 1,304 | 1,274 | 1,290 | 131,400 | 1,290 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2012-03-28]1株→3株 [2005-12-27]1株→4株
