3841 (株)ジーダット 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 | 939 | 939 | 939 | 939 | 100 | 469.50 |
| 2018-12-27 | 924 | 939 | 924 | 939 | 300 | 469.50 |
| 2018-12-26 | 880 | 880 | 880 | 880 | 200 | 440 |
| 2018-12-25 | 901 | 901 | 868 | 868 | 18,400 | 434 |
| 2018-12-21 | 938 | 938 | 924 | 924 | 1,100 | 462 |
| 2018-12-20 | 952 | 960 | 923 | 923 | 2,600 | 461.50 |
| 2018-12-19 | 951 | 952 | 951 | 951 | 300 | 475.50 |
| 2018-12-18 | 988 | 988 | 943 | 948 | 1,700 | 474 |
| 2018-12-17 | 1,010 | 1,014 | 988 | 988 | 1,300 | 494 |
| 2018-12-14 | 980 | 1,010 | 980 | 1,010 | 600 | 505 |
| 2018-12-13 | 965 | 980 | 965 | 980 | 1,400 | 490 |
| 2018-12-12 | 961 | 969 | 934 | 965 | 2,300 | 482.50 |
| 2018-12-11 | 1,022 | 1,022 | 912 | 961 | 22,000 | 480.50 |
| 2018-12-10 | 1,074 | 1,074 | 1,005 | 1,020 | 1,600 | 510 |
| 2018-12-07 | - | - | - | 1,085 | - | 542.50 |
| 2018-12-06 | 1,085 | 1,085 | 1,085 | 1,085 | 400 | 542.50 |
| 2018-12-05 | 1,072 | 1,086 | 1,069 | 1,085 | 800 | 542.50 |
| 2018-12-04 | - | - | - | 1,085 | - | 542.50 |
| 2018-12-03 | - | - | - | 1,085 | - | 542.50 |
| 2018-11-30 | 1,090 | 1,090 | 1,085 | 1,085 | 200 | 542.50 |
| 2018-11-29 | 1,067 | 1,090 | 1,067 | 1,090 | 600 | 545 |
| 2018-11-28 | - | - | - | 1,067 | - | 533.50 |
| 2018-11-27 | - | - | - | 1,067 | - | 533.50 |
| 2018-11-26 | 1,080 | 1,080 | 1,067 | 1,067 | 1,200 | 533.50 |
| 2018-11-22 | 1,095 | 1,178 | 1,080 | 1,080 | 4,200 | 540 |
| 2018-11-21 | 1,071 | 1,081 | 1,046 | 1,046 | 1,700 | 523 |
| 2018-11-20 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 547.50 |
| 2018-11-19 | 1,070 | 1,100 | 1,070 | 1,097 | 500 | 548.50 |
| 2018-11-16 | 1,070 | 1,070 | 1,050 | 1,070 | 1,200 | 535 |
| 2018-11-15 | 1,070 | 1,070 | 1,060 | 1,070 | 400 | 535 |
| 2018-11-14 | 1,090 | 1,090 | 1,063 | 1,076 | 1,500 | 538 |
| 2018-11-13 | 1,099 | 1,099 | 1,075 | 1,090 | 1,400 | 545 |
| 2018-11-12 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2018-11-09 | 1,119 | 1,119 | 1,119 | 1,119 | 100 | 559.50 |
| 2018-11-08 | 1,090 | 1,119 | 1,090 | 1,119 | 600 | 559.50 |
| 2018-11-07 | - | - | - | 1,066 | - | 533 |
| 2018-11-06 | 1,090 | 1,090 | 1,066 | 1,066 | 1,000 | 533 |
| 2018-11-05 | 1,090 | 1,092 | 1,090 | 1,090 | 800 | 545 |
| 2018-11-02 | 1,059 | 1,093 | 1,059 | 1,093 | 500 | 546.50 |
| 2018-11-01 | 1,059 | 1,060 | 1,058 | 1,059 | 4,700 | 529.50 |
| 2018-10-31 | 1,060 | 1,060 | 1,059 | 1,059 | 1,300 | 529.50 |
| 2018-10-30 | 1,048 | 1,074 | 1,018 | 1,059 | 15,100 | 529.50 |
| 2018-10-29 | 1,100 | 1,100 | 1,000 | 1,078 | 15,500 | 539 |
| 2018-10-26 | 1,173 | 1,185 | 1,173 | 1,185 | 300 | 592.50 |
| 2018-10-25 | 1,185 | 1,215 | 1,185 | 1,185 | 2,300 | 592.50 |
| 2018-10-24 | 1,250 | 1,250 | 1,209 | 1,209 | 2,700 | 604.50 |
| 2018-10-23 | 1,222 | 1,222 | 1,222 | 1,222 | 1,500 | 611 |
| 2018-10-22 | 1,221 | 1,224 | 1,221 | 1,222 | 2,700 | 611 |
| 2018-10-19 | 1,231 | 1,235 | 1,220 | 1,235 | 400 | 617.50 |
| 2018-10-18 | 1,231 | 1,231 | 1,231 | 1,231 | 100 | 615.50 |
| 2018-10-17 | 1,219 | 1,232 | 1,219 | 1,231 | 800 | 615.50 |
| 2018-10-16 | 1,235 | 1,248 | 1,235 | 1,248 | 400 | 624 |
| 2018-10-15 | - | - | - | 1,235 | - | 617.50 |
| 2018-10-12 | 1,192 | 1,235 | 1,192 | 1,235 | 400 | 617.50 |
| 2018-10-11 | 1,201 | 1,208 | 1,199 | 1,201 | 2,200 | 600.50 |
| 2018-10-10 | 1,230 | 1,250 | 1,230 | 1,250 | 400 | 625 |
| 2018-10-09 | 1,218 | 1,225 | 1,218 | 1,225 | 600 | 612.50 |
| 2018-10-05 | 1,230 | 1,230 | 1,230 | 1,230 | 300 | 615 |
| 2018-10-04 | 1,238 | 1,238 | 1,238 | 1,238 | 100 | 619 |
| 2018-10-03 | 1,235 | 1,235 | 1,216 | 1,218 | 1,800 | 609 |
| 2018-10-02 | 1,233 | 1,242 | 1,233 | 1,242 | 800 | 621 |
| 2018-10-01 | 1,234 | 1,247 | 1,233 | 1,245 | 1,600 | 622.50 |
| 2018-09-28 | 1,275 | 1,275 | 1,241 | 1,255 | 1,200 | 627.50 |
| 2018-09-27 | 1,270 | 1,273 | 1,270 | 1,270 | 700 | 635 |
| 2018-09-26 | 1,235 | 1,273 | 1,235 | 1,269 | 1,200 | 634.50 |
| 2018-09-25 | 1,250 | 1,265 | 1,235 | 1,235 | 800 | 617.50 |
| 2018-09-21 | 1,220 | 1,250 | 1,220 | 1,250 | 5,100 | 625 |
| 2018-09-20 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 610 |
| 2018-09-19 | 1,207 | 1,220 | 1,207 | 1,220 | 200 | 610 |
| 2018-09-18 | 1,207 | 1,207 | 1,207 | 1,207 | 100 | 603.50 |
| 2018-09-14 | 1,219 | 1,230 | 1,219 | 1,220 | 1,000 | 610 |
| 2018-09-13 | 1,250 | 1,250 | 1,224 | 1,249 | 2,000 | 624.50 |
| 2018-09-12 | 1,211 | 1,224 | 1,190 | 1,224 | 1,100 | 612 |
| 2018-09-11 | 1,249 | 1,249 | 1,248 | 1,249 | 600 | 624.50 |
| 2018-09-10 | 1,250 | 1,250 | 1,249 | 1,249 | 400 | 624.50 |
| 2018-09-07 | - | - | - | 1,275 | - | 637.50 |
| 2018-09-06 | - | - | - | 1,275 | - | 637.50 |
| 2018-09-05 | 1,256 | 1,275 | 1,256 | 1,275 | 900 | 637.50 |
| 2018-09-04 | - | - | - | 1,286 | - | 643 |
| 2018-09-03 | 1,240 | 1,286 | 1,240 | 1,286 | 300 | 643 |
| 2018-08-31 | 1,223 | 1,240 | 1,223 | 1,240 | 300 | 620 |
| 2018-08-30 | 1,260 | 1,330 | 1,259 | 1,270 | 1,900 | 635 |
| 2018-08-29 | - | - | - | 1,260 | - | 630 |
| 2018-08-28 | 1,230 | 1,260 | 1,217 | 1,260 | 1,300 | 630 |
| 2018-08-27 | 1,228 | 1,230 | 1,228 | 1,230 | 1,000 | 615 |
| 2018-08-24 | - | - | - | 1,228 | - | 614 |
| 2018-08-23 | 1,228 | 1,228 | 1,228 | 1,228 | 200 | 614 |
| 2018-08-22 | 1,215 | 1,228 | 1,215 | 1,228 | 200 | 614 |
| 2018-08-21 | 1,183 | 1,215 | 1,183 | 1,215 | 300 | 607.50 |
| 2018-08-20 | 1,180 | 1,200 | 1,180 | 1,180 | 1,200 | 590 |
| 2018-08-17 | 1,234 | 1,234 | 1,180 | 1,180 | 3,000 | 590 |
| 2018-08-16 | 1,234 | 1,234 | 1,234 | 1,234 | 200 | 617 |
| 2018-08-15 | 1,234 | 1,234 | 1,234 | 1,234 | 200 | 617 |
| 2018-08-14 | 1,234 | 1,234 | 1,234 | 1,234 | 100 | 617 |
| 2018-08-13 | 1,234 | 1,234 | 1,234 | 1,234 | 100 | 617 |
| 2018-08-10 | - | - | - | 1,234 | - | 617 |
| 2018-08-09 | 1,234 | 1,234 | 1,234 | 1,234 | 100 | 617 |
| 2018-08-08 | 1,222 | 1,250 | 1,221 | 1,234 | 700 | 617 |
| 2018-08-07 | 1,210 | 1,210 | 1,190 | 1,209 | 1,600 | 604.50 |
| 2018-08-06 | 1,230 | 1,230 | 1,210 | 1,210 | 600 | 605 |
| 2018-08-03 | 1,223 | 1,250 | 1,223 | 1,230 | 1,000 | 615 |
| 2018-08-02 | 1,240 | 1,240 | 1,220 | 1,223 | 1,300 | 611.50 |
| 2018-08-01 | 1,251 | 1,251 | 1,235 | 1,235 | 600 | 617.50 |
| 2018-07-31 | 1,250 | 1,300 | 1,250 | 1,300 | 1,700 | 650 |
| 2018-07-30 | 1,270 | 1,279 | 1,250 | 1,250 | 1,700 | 625 |
| 2018-07-27 | 1,229 | 1,300 | 1,229 | 1,300 | 1,800 | 650 |
| 2018-07-26 | 1,231 | 1,231 | 1,201 | 1,229 | 300 | 614.50 |
| 2018-07-25 | 1,221 | 1,231 | 1,201 | 1,231 | 700 | 615.50 |
| 2018-07-24 | 1,209 | 1,209 | 1,209 | 1,209 | 100 | 604.50 |
| 2018-07-23 | 1,215 | 1,218 | 1,215 | 1,218 | 200 | 609 |
| 2018-07-20 | - | - | - | 1,182 | - | 591 |
| 2018-07-19 | - | - | - | 1,182 | - | 591 |
| 2018-07-18 | - | - | - | 1,182 | - | 591 |
| 2018-07-17 | - | - | - | 1,182 | - | 591 |
| 2018-07-13 | 1,182 | 1,182 | 1,182 | 1,182 | 100 | 591 |
| 2018-07-12 | 1,195 | 1,195 | 1,182 | 1,182 | 1,100 | 591 |
| 2018-07-11 | 1,195 | 1,195 | 1,195 | 1,195 | 100 | 597.50 |
| 2018-07-10 | 1,208 | 1,208 | 1,208 | 1,208 | 100 | 604 |
| 2018-07-09 | 1,208 | 1,208 | 1,208 | 1,208 | 100 | 604 |
| 2018-07-06 | 1,180 | 1,180 | 1,174 | 1,180 | 500 | 590 |
| 2018-07-05 | 1,209 | 1,209 | 1,200 | 1,200 | 200 | 600 |
| 2018-07-04 | 1,211 | 1,211 | 1,178 | 1,209 | 800 | 604.50 |
| 2018-07-03 | 1,211 | 1,211 | 1,211 | 1,211 | 200 | 605.50 |
| 2018-07-02 | - | - | - | 1,211 | - | 605.50 |
| 2018-06-29 | 1,222 | 1,222 | 1,200 | 1,211 | 700 | 605.50 |
| 2018-06-28 | - | - | - | 1,215 | - | 607.50 |
| 2018-06-27 | - | - | - | 1,215 | - | 607.50 |
| 2018-06-26 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 607.50 |
| 2018-06-25 | 1,228 | 1,228 | 1,200 | 1,215 | 2,700 | 607.50 |
| 2018-06-22 | 1,215 | 1,215 | 1,215 | 1,215 | 400 | 607.50 |
| 2018-06-21 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 607.50 |
| 2018-06-20 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 607.50 |
| 2018-06-19 | 1,224 | 1,227 | 1,224 | 1,227 | 800 | 613.50 |
| 2018-06-18 | 1,260 | 1,281 | 1,222 | 1,222 | 1,100 | 611 |
| 2018-06-15 | 1,242 | 1,260 | 1,240 | 1,260 | 1,000 | 630 |
| 2018-06-14 | 1,224 | 1,285 | 1,224 | 1,285 | 1,600 | 642.50 |
| 2018-06-13 | 1,211 | 1,211 | 1,211 | 1,211 | 300 | 605.50 |
| 2018-06-12 | - | - | - | 1,211 | - | 605.50 |
| 2018-06-11 | - | - | - | 1,211 | - | 605.50 |
| 2018-06-08 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | 605.50 |
| 2018-06-07 | - | - | - | 1,211 | - | 605.50 |
| 2018-06-06 | 1,230 | 1,230 | 1,200 | 1,211 | 1,500 | 605.50 |
| 2018-06-05 | 1,231 | 1,231 | 1,230 | 1,230 | 200 | 615 |
| 2018-06-04 | 1,251 | 1,251 | 1,231 | 1,231 | 1,200 | 615.50 |
| 2018-06-01 | 1,172 | 1,298 | 1,172 | 1,250 | 3,600 | 625 |
| 2018-05-31 | - | - | - | 1,172 | - | 586 |
| 2018-05-30 | 1,190 | 1,190 | 1,172 | 1,172 | 500 | 586 |
| 2018-05-29 | 1,186 | 1,190 | 1,177 | 1,190 | 1,500 | 595 |
| 2018-05-28 | 1,192 | 1,192 | 1,192 | 1,192 | 300 | 596 |
| 2018-05-25 | 1,227 | 1,227 | 1,198 | 1,198 | 1,000 | 599 |
| 2018-05-24 | 1,177 | 1,177 | 1,177 | 1,177 | 200 | 588.50 |
| 2018-05-23 | 1,185 | 1,185 | 1,176 | 1,176 | 700 | 588 |
| 2018-05-22 | 1,193 | 1,193 | 1,182 | 1,182 | 200 | 591 |
| 2018-05-21 | 1,181 | 1,181 | 1,181 | 1,181 | 400 | 590.50 |
| 2018-05-18 | 1,193 | 1,193 | 1,181 | 1,181 | 600 | 590.50 |
| 2018-05-17 | 1,193 | 1,193 | 1,193 | 1,193 | 100 | 596.50 |
| 2018-05-16 | 1,182 | 1,199 | 1,165 | 1,199 | 900 | 599.50 |
| 2018-05-15 | 1,200 | 1,200 | 1,188 | 1,188 | 700 | 594 |
| 2018-05-14 | 1,221 | 1,221 | 1,161 | 1,200 | 2,600 | 600 |
| 2018-05-11 | 1,203 | 1,245 | 1,203 | 1,245 | 900 | 622.50 |
| 2018-05-10 | 1,224 | 1,224 | 1,201 | 1,201 | 600 | 600.50 |
| 2018-05-09 | 1,220 | 1,239 | 1,214 | 1,214 | 500 | 607 |
| 2018-05-08 | 1,219 | 1,245 | 1,219 | 1,220 | 1,000 | 610 |
| 2018-05-07 | 1,222 | 1,222 | 1,217 | 1,217 | 200 | 608.50 |
| 2018-05-02 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 600 |
| 2018-05-01 | 1,202 | 1,202 | 1,200 | 1,200 | 200 | 600 |
| 2018-04-27 | 1,215 | 1,215 | 1,215 | 1,215 | 300 | 607.50 |
| 2018-04-26 | 1,213 | 1,226 | 1,213 | 1,215 | 600 | 607.50 |
| 2018-04-25 | 1,219 | 1,228 | 1,201 | 1,226 | 700 | 613 |
| 2018-04-24 | 1,234 | 1,234 | 1,205 | 1,232 | 700 | 616 |
| 2018-04-23 | 1,238 | 1,238 | 1,215 | 1,236 | 900 | 618 |
| 2018-04-20 | 1,207 | 1,240 | 1,207 | 1,240 | 800 | 620 |
| 2018-04-19 | 1,207 | 1,207 | 1,207 | 1,207 | 100 | 603.50 |
| 2018-04-18 | 1,207 | 1,207 | 1,207 | 1,207 | 100 | 603.50 |
| 2018-04-17 | 1,205 | 1,208 | 1,200 | 1,200 | 1,800 | 600 |
| 2018-04-16 | 1,218 | 1,218 | 1,205 | 1,205 | 700 | 602.50 |
| 2018-04-13 | 1,210 | 1,220 | 1,203 | 1,218 | 4,200 | 609 |
| 2018-04-12 | 1,210 | 1,210 | 1,210 | 1,210 | 200 | 605 |
| 2018-04-11 | 1,225 | 1,227 | 1,220 | 1,220 | 1,600 | 610 |
| 2018-04-10 | 1,210 | 1,220 | 1,210 | 1,215 | 400 | 607.50 |
| 2018-04-09 | 1,207 | 1,207 | 1,207 | 1,207 | 200 | 603.50 |
| 2018-04-04 | 1,218 | 1,218 | 1,218 | 1,218 | 200 | 609 |
| 2018-04-03 | 1,200 | 1,230 | 1,200 | 1,230 | 300 | 615 |
| 2018-03-29 | 1,257 | 1,257 | 1,257 | 1,257 | 300 | 628.50 |
| 2018-03-28 | 1,227 | 1,227 | 1,227 | 1,227 | 100 | 613.50 |
| 2018-03-27 | 1,199 | 1,260 | 1,199 | 1,240 | 3,200 | 620 |
| 2018-03-26 | 1,215 | 1,215 | 1,160 | 1,210 | 3,000 | 605 |
| 2018-03-23 | 1,242 | 1,242 | 1,216 | 1,216 | 1,200 | 608 |
| 2018-03-22 | 1,233 | 1,244 | 1,229 | 1,229 | 2,000 | 614.50 |
| 2018-03-20 | 1,231 | 1,237 | 1,212 | 1,233 | 800 | 616.50 |
| 2018-03-19 | 1,255 | 1,255 | 1,226 | 1,231 | 2,800 | 615.50 |
| 2018-03-16 | 1,266 | 1,270 | 1,261 | 1,261 | 400 | 630.50 |
| 2018-03-15 | 1,258 | 1,280 | 1,250 | 1,280 | 2,200 | 640 |
| 2018-03-14 | 1,263 | 1,287 | 1,250 | 1,287 | 1,200 | 643.50 |
| 2018-03-13 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 625 |
| 2018-03-12 | 1,248 | 1,262 | 1,247 | 1,247 | 1,800 | 623.50 |
| 2018-03-09 | 1,245 | 1,245 | 1,235 | 1,235 | 900 | 617.50 |
| 2018-03-08 | 1,238 | 1,239 | 1,235 | 1,235 | 300 | 617.50 |
| 2018-03-07 | 1,242 | 1,242 | 1,235 | 1,235 | 800 | 617.50 |
| 2018-03-06 | 1,325 | 1,325 | 1,235 | 1,235 | 5,400 | 617.50 |
| 2018-03-05 | 1,200 | 1,205 | 1,200 | 1,205 | 3,400 | 602.50 |
| 2018-03-02 | 1,210 | 1,210 | 1,200 | 1,200 | 700 | 600 |
| 2018-03-01 | 1,231 | 1,231 | 1,210 | 1,210 | 500 | 605 |
| 2018-02-28 | 1,227 | 1,227 | 1,201 | 1,201 | 500 | 600.50 |
| 2018-02-27 | 1,181 | 1,201 | 1,181 | 1,201 | 800 | 600.50 |
| 2018-02-26 | 1,210 | 1,210 | 1,200 | 1,200 | 1,000 | 600 |
| 2018-02-23 | 1,230 | 1,260 | 1,200 | 1,200 | 2,000 | 600 |
| 2018-02-22 | 1,227 | 1,227 | 1,200 | 1,219 | 400 | 609.50 |
| 2018-02-21 | 1,229 | 1,229 | 1,197 | 1,197 | 400 | 598.50 |
| 2018-02-20 | 1,176 | 1,176 | 1,155 | 1,176 | 1,500 | 588 |
| 2018-02-19 | 1,167 | 1,190 | 1,167 | 1,176 | 700 | 588 |
| 2018-02-16 | 1,170 | 1,171 | 1,167 | 1,167 | 1,700 | 583.50 |
| 2018-02-15 | 1,166 | 1,186 | 1,166 | 1,166 | 700 | 583 |
| 2018-02-14 | 1,182 | 1,228 | 1,141 | 1,166 | 2,500 | 583 |
| 2018-02-13 | 1,181 | 1,234 | 1,181 | 1,185 | 1,400 | 592.50 |
| 2018-02-09 | 1,152 | 1,234 | 1,152 | 1,234 | 2,700 | 617 |
| 2018-02-08 | 1,192 | 1,244 | 1,192 | 1,244 | 500 | 622 |
| 2018-02-07 | 1,164 | 1,224 | 1,164 | 1,192 | 2,100 | 596 |
| 2018-02-06 | 1,200 | 1,200 | 1,123 | 1,159 | 5,500 | 579.50 |
| 2018-02-05 | 1,217 | 1,246 | 1,214 | 1,239 | 1,300 | 619.50 |
| 2018-02-02 | 1,234 | 1,247 | 1,234 | 1,247 | 800 | 623.50 |
| 2018-02-01 | 1,289 | 1,289 | 1,259 | 1,260 | 1,800 | 630 |
| 2018-01-31 | 1,255 | 1,290 | 1,253 | 1,290 | 2,000 | 645 |
| 2018-01-30 | 1,271 | 1,273 | 1,255 | 1,255 | 2,100 | 627.50 |
| 2018-01-29 | 1,251 | 1,288 | 1,251 | 1,266 | 2,900 | 633 |
| 2018-01-26 | 1,299 | 1,299 | 1,266 | 1,266 | 1,900 | 633 |
| 2018-01-25 | 1,286 | 1,287 | 1,273 | 1,274 | 2,100 | 637 |
| 2018-01-24 | 1,232 | 1,297 | 1,232 | 1,256 | 6,700 | 628 |
| 2018-01-23 | 1,259 | 1,259 | 1,247 | 1,250 | 500 | 625 |
| 2018-01-22 | 1,244 | 1,260 | 1,241 | 1,259 | 1,700 | 629.50 |
| 2018-01-19 | 1,261 | 1,270 | 1,260 | 1,261 | 1,200 | 630.50 |
| 2018-01-18 | 1,280 | 1,280 | 1,260 | 1,278 | 2,000 | 639 |
| 2018-01-17 | 1,267 | 1,281 | 1,259 | 1,270 | 3,300 | 635 |
| 2018-01-16 | 1,265 | 1,295 | 1,265 | 1,270 | 4,900 | 635 |
| 2018-01-15 | 1,290 | 1,290 | 1,261 | 1,263 | 3,100 | 631.50 |
| 2018-01-12 | 1,262 | 1,280 | 1,256 | 1,272 | 2,600 | 636 |
| 2018-01-11 | 1,238 | 1,272 | 1,238 | 1,272 | 3,200 | 636 |
| 2018-01-10 | 1,231 | 1,240 | 1,215 | 1,240 | 6,200 | 620 |
| 2018-01-09 | 1,192 | 1,317 | 1,192 | 1,260 | 14,700 | 630 |
| 2018-01-05 | 1,166 | 1,195 | 1,162 | 1,195 | 2,800 | 597.50 |
| 2018-01-04 | 1,160 | 1,162 | 1,154 | 1,162 | 3,100 | 581 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2013-03-27]1株→100株