3937 (株)Ubicom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 | 1,065 | 1,225 | 1,059 | 1,205 | 609,700 | 1,205 |
| 2018-12-27 | 1,009 | 1,066 | 992 | 1,060 | 273,600 | 1,060 |
| 2018-12-26 | 960 | 991 | 930 | 960 | 193,200 | 960 |
| 2018-12-25 | 950 | 995 | 932 | 947 | 279,200 | 947 |
| 2018-12-21 | 982 | 1,026 | 938 | 1,017 | 309,400 | 1,017 |
| 2018-12-20 | 1,015 | 1,044 | 975 | 1,008 | 276,900 | 1,008 |
| 2018-12-19 | 1,050 | 1,096 | 1,025 | 1,035 | 205,100 | 1,035 |
| 2018-12-18 | 1,051 | 1,066 | 1,005 | 1,053 | 339,700 | 1,053 |
| 2018-12-17 | 1,092 | 1,124 | 1,070 | 1,087 | 192,600 | 1,087 |
| 2018-12-14 | 1,138 | 1,157 | 1,103 | 1,114 | 253,200 | 1,114 |
| 2018-12-13 | 1,107 | 1,140 | 1,094 | 1,118 | 169,300 | 1,118 |
| 2018-12-12 | 1,060 | 1,111 | 1,026 | 1,092 | 210,200 | 1,092 |
| 2018-12-11 | 1,088 | 1,094 | 1,023 | 1,035 | 131,500 | 1,035 |
| 2018-12-10 | 1,100 | 1,112 | 1,056 | 1,065 | 174,900 | 1,065 |
| 2018-12-07 | 1,103 | 1,159 | 1,091 | 1,124 | 171,500 | 1,124 |
| 2018-12-06 | 1,141 | 1,154 | 1,066 | 1,091 | 236,300 | 1,091 |
| 2018-12-05 | 1,110 | 1,153 | 1,108 | 1,141 | 183,000 | 1,141 |
| 2018-12-04 | 1,165 | 1,188 | 1,142 | 1,157 | 194,700 | 1,157 |
| 2018-12-03 | 1,192 | 1,225 | 1,155 | 1,162 | 310,800 | 1,162 |
| 2018-11-30 | 1,125 | 1,175 | 1,111 | 1,149 | 256,500 | 1,149 |
| 2018-11-29 | 1,126 | 1,183 | 1,125 | 1,139 | 357,600 | 1,139 |
| 2018-11-28 | 1,098 | 1,136 | 1,090 | 1,105 | 229,400 | 1,105 |
| 2018-11-27 | 1,068 | 1,105 | 1,060 | 1,089 | 224,200 | 1,089 |
| 2018-11-26 | 1,008 | 1,083 | 1,008 | 1,060 | 192,700 | 1,060 |
| 2018-11-22 | 1,031 | 1,043 | 1,005 | 1,012 | 126,600 | 1,012 |
| 2018-11-21 | 1,016 | 1,058 | 1,014 | 1,024 | 144,600 | 1,024 |
| 2018-11-20 | 1,055 | 1,074 | 1,043 | 1,049 | 146,100 | 1,049 |
| 2018-11-19 | 1,035 | 1,103 | 1,035 | 1,076 | 124,000 | 1,076 |
| 2018-11-16 | 1,090 | 1,116 | 1,039 | 1,052 | 192,600 | 1,052 |
| 2018-11-15 | 1,037 | 1,108 | 1,020 | 1,093 | 276,800 | 1,093 |
| 2018-11-14 | 1,054 | 1,080 | 1,017 | 1,033 | 216,700 | 1,033 |
| 2018-11-13 | 1,036 | 1,077 | 997 | 1,050 | 439,800 | 1,050 |
| 2018-11-12 | 1,139 | 1,140 | 1,073 | 1,080 | 332,700 | 1,080 |
| 2018-11-09 | 1,135 | 1,192 | 1,093 | 1,150 | 909,200 | 1,150 |
| 2018-11-08 | 1,120 | 1,170 | 1,071 | 1,075 | 828,500 | 1,075 |
| 2018-11-07 | 1,019 | 1,041 | 1,000 | 1,027 | 152,500 | 1,027 |
| 2018-11-06 | 1,060 | 1,060 | 1,003 | 1,013 | 138,100 | 1,013 |
| 2018-11-05 | 998 | 1,065 | 991 | 1,040 | 235,500 | 1,040 |
| 2018-11-02 | 1,017 | 1,044 | 1,001 | 1,028 | 177,300 | 1,028 |
| 2018-11-01 | 1,025 | 1,039 | 978 | 998 | 404,600 | 998 |
| 2018-10-31 | 997 | 1,047 | 978 | 1,029 | 421,500 | 1,029 |
| 2018-10-30 | 911 | 987 | 908 | 967 | 323,800 | 967 |
| 2018-10-29 | 1,022 | 1,042 | 908 | 918 | 503,300 | 918 |
| 2018-10-26 | 1,151 | 1,160 | 987 | 1,009 | 744,000 | 1,009 |
| 2018-10-25 | 1,064 | 1,190 | 1,060 | 1,103 | 578,300 | 1,103 |
| 2018-10-24 | 1,081 | 1,243 | 1,071 | 1,143 | 1,729,400 | 1,143 |
| 2018-10-23 | 1,128 | 1,128 | 1,044 | 1,058 | 255,700 | 1,058 |
| 2018-10-22 | 1,145 | 1,152 | 1,111 | 1,140 | 128,700 | 1,140 |
| 2018-10-19 | 1,105 | 1,143 | 1,084 | 1,138 | 157,800 | 1,138 |
| 2018-10-18 | 1,144 | 1,184 | 1,121 | 1,125 | 262,900 | 1,125 |
| 2018-10-17 | 1,123 | 1,160 | 1,104 | 1,154 | 381,600 | 1,154 |
| 2018-10-16 | 1,031 | 1,095 | 1,029 | 1,093 | 271,100 | 1,093 |
| 2018-10-15 | 1,082 | 1,097 | 1,020 | 1,023 | 301,800 | 1,023 |
| 2018-10-12 | 1,058 | 1,096 | 1,033 | 1,073 | 451,700 | 1,073 |
| 2018-10-11 | 1,093 | 1,139 | 1,040 | 1,063 | 715,400 | 1,063 |
| 2018-10-10 | 1,263 | 1,312 | 1,195 | 1,213 | 436,000 | 1,213 |
| 2018-10-09 | 1,245 | 1,295 | 1,221 | 1,284 | 343,300 | 1,284 |
| 2018-10-05 | 1,327 | 1,371 | 1,235 | 1,269 | 797,900 | 1,269 |
| 2018-10-04 | 1,349 | 1,385 | 1,331 | 1,341 | 344,500 | 1,341 |
| 2018-10-03 | 1,360 | 1,398 | 1,324 | 1,348 | 499,200 | 1,348 |
| 2018-10-02 | 1,362 | 1,380 | 1,314 | 1,341 | 415,300 | 1,341 |
| 2018-10-01 | 1,366 | 1,396 | 1,341 | 1,372 | 397,900 | 1,372 |
| 2018-09-28 | 1,311 | 1,365 | 1,308 | 1,349 | 397,700 | 1,349 |
| 2018-09-27 | 1,334 | 1,407 | 1,292 | 1,316 | 511,200 | 1,316 |
| 2018-09-26 | 1,310 | 1,400 | 1,305 | 1,355 | 567,100 | 1,355 |
| 2018-09-25 | 1,330 | 1,380 | 1,291 | 1,327 | 545,900 | 1,327 |
| 2018-09-21 | 1,469 | 1,470 | 1,308 | 1,335 | 2,149,000 | 1,335 |
| 2018-09-20 | 1,175 | 1,233 | 1,123 | 1,170 | 399,000 | 1,170 |
| 2018-09-19 | 1,040 | 1,209 | 1,040 | 1,174 | 571,500 | 1,174 |
| 2018-09-18 | 962 | 1,032 | 959 | 1,027 | 103,100 | 1,027 |
| 2018-09-14 | 958 | 1,000 | 949 | 957 | 124,700 | 957 |
| 2018-09-13 | 938 | 961 | 938 | 945 | 22,500 | 945 |
| 2018-09-12 | 975 | 978 | 933 | 940 | 62,300 | 940 |
| 2018-09-11 | 1,014 | 1,020 | 975 | 977 | 62,200 | 977 |
| 2018-09-10 | 985 | 1,012 | 985 | 1,010 | 35,900 | 1,010 |
| 2018-09-07 | 965 | 990 | 965 | 982 | 24,500 | 982 |
| 2018-09-06 | 975 | 993 | 969 | 979 | 52,800 | 979 |
| 2018-09-05 | 985 | 990 | 973 | 975 | 32,400 | 975 |
| 2018-09-04 | 977 | 999 | 971 | 993 | 41,500 | 993 |
| 2018-09-03 | 988 | 989 | 975 | 977 | 46,000 | 977 |
| 2018-08-31 | 983 | 1,002 | 981 | 994 | 26,000 | 994 |
| 2018-08-30 | 1,019 | 1,024 | 1,000 | 1,001 | 31,700 | 1,001 |
| 2018-08-29 | 984 | 1,029 | 984 | 1,019 | 60,900 | 1,019 |
| 2018-08-28 | 1,016 | 1,017 | 968 | 1,000 | 99,000 | 1,000 |
| 2018-08-27 | 999 | 1,032 | 999 | 1,014 | 61,100 | 1,014 |
| 2018-08-24 | 1,010 | 1,022 | 1,000 | 1,004 | 47,400 | 1,004 |
| 2018-08-23 | 1,025 | 1,036 | 998 | 1,017 | 54,300 | 1,017 |
| 2018-08-22 | 983 | 1,028 | 983 | 1,017 | 55,000 | 1,017 |
| 2018-08-21 | 1,037 | 1,040 | 995 | 998 | 81,400 | 998 |
| 2018-08-20 | 1,020 | 1,049 | 1,010 | 1,037 | 89,900 | 1,037 |
| 2018-08-17 | 970 | 1,036 | 968 | 1,028 | 136,300 | 1,028 |
| 2018-08-16 | 975 | 999 | 968 | 983 | 127,800 | 983 |
| 2018-08-15 | 922 | 998 | 922 | 984 | 256,100 | 984 |
| 2018-08-14 | 886 | 926 | 881 | 922 | 95,400 | 922 |
| 2018-08-13 | 910 | 910 | 871 | 886 | 94,400 | 886 |
| 2018-08-10 | 949 | 956 | 905 | 912 | 257,500 | 912 |
| 2018-08-09 | 878 | 897 | 864 | 897 | 87,500 | 897 |
| 2018-08-08 | 841 | 876 | 841 | 870 | 67,200 | 870 |
| 2018-08-07 | 834 | 847 | 820 | 847 | 32,500 | 847 |
| 2018-08-06 | 829 | 838 | 816 | 833 | 43,300 | 833 |
| 2018-08-03 | 851 | 854 | 825 | 825 | 79,600 | 825 |
| 2018-08-02 | 871 | 876 | 856 | 860 | 44,500 | 860 |
| 2018-08-01 | 874 | 879 | 859 | 871 | 35,500 | 871 |
| 2018-07-31 | 865 | 876 | 850 | 869 | 50,500 | 869 |
| 2018-07-30 | 891 | 894 | 865 | 872 | 49,100 | 872 |
| 2018-07-27 | 899 | 907 | 888 | 891 | 42,100 | 891 |
| 2018-07-26 | 890 | 915 | 884 | 906 | 69,800 | 906 |
| 2018-07-25 | 885 | 895 | 879 | 890 | 46,400 | 890 |
| 2018-07-24 | 875 | 891 | 868 | 887 | 30,100 | 887 |
| 2018-07-23 | 884 | 885 | 872 | 875 | 33,700 | 875 |
| 2018-07-20 | 910 | 910 | 880 | 888 | 43,700 | 888 |
| 2018-07-19 | 920 | 922 | 893 | 894 | 74,600 | 894 |
| 2018-07-18 | 920 | 948 | 906 | 924 | 79,000 | 924 |
| 2018-07-17 | 952 | 952 | 917 | 917 | 68,000 | 917 |
| 2018-07-13 | 928 | 954 | 908 | 937 | 70,400 | 937 |
| 2018-07-12 | 896 | 919 | 885 | 904 | 64,500 | 904 |
| 2018-07-11 | 905 | 907 | 884 | 896 | 35,900 | 896 |
| 2018-07-10 | 940 | 940 | 902 | 910 | 79,400 | 910 |
| 2018-07-09 | 870 | 926 | 865 | 916 | 92,900 | 916 |
| 2018-07-06 | 840 | 871 | 837 | 862 | 77,500 | 862 |
| 2018-07-05 | 900 | 911 | 833 | 834 | 144,100 | 834 |
| 2018-07-04 | 907 | 911 | 876 | 899 | 102,400 | 899 |
| 2018-07-03 | 954 | 978 | 897 | 907 | 149,800 | 907 |
| 2018-07-02 | 1,010 | 1,014 | 951 | 954 | 100,200 | 954 |
| 2018-06-29 | 1,010 | 1,033 | 991 | 1,006 | 91,900 | 1,006 |
| 2018-06-28 | 1,039 | 1,039 | 991 | 1,005 | 116,500 | 1,005 |
| 2018-06-27 | 1,029 | 1,042 | 1,009 | 1,038 | 66,400 | 1,038 |
| 2018-06-26 | 1,021 | 1,050 | 1,015 | 1,028 | 81,800 | 1,028 |
| 2018-06-25 | 1,075 | 1,091 | 1,043 | 1,046 | 199,800 | 1,046 |
| 2018-06-22 | 1,039 | 1,043 | 1,012 | 1,043 | 85,700 | 1,043 |
| 2018-06-21 | 1,005 | 1,029 | 997 | 1,019 | 73,000 | 1,019 |
| 2018-06-20 | 1,004 | 1,006 | 948 | 1,005 | 132,100 | 1,005 |
| 2018-06-19 | 1,065 | 1,065 | 985 | 1,007 | 199,100 | 1,007 |
| 2018-06-18 | 1,059 | 1,069 | 1,034 | 1,066 | 90,000 | 1,066 |
| 2018-06-15 | 1,031 | 1,047 | 1,029 | 1,036 | 53,100 | 1,036 |
| 2018-06-14 | 1,040 | 1,040 | 1,018 | 1,024 | 67,300 | 1,024 |
| 2018-06-13 | 1,076 | 1,080 | 1,042 | 1,044 | 63,800 | 1,044 |
| 2018-06-12 | 1,080 | 1,082 | 1,050 | 1,057 | 79,700 | 1,057 |
| 2018-06-11 | 1,071 | 1,089 | 1,062 | 1,075 | 60,600 | 1,075 |
| 2018-06-08 | 1,040 | 1,068 | 1,033 | 1,063 | 73,200 | 1,063 |
| 2018-06-07 | 1,020 | 1,054 | 1,010 | 1,051 | 90,700 | 1,051 |
| 2018-06-06 | 1,014 | 1,039 | 1,006 | 1,020 | 74,500 | 1,020 |
| 2018-06-05 | 1,059 | 1,069 | 1,002 | 1,014 | 128,300 | 1,014 |
| 2018-06-04 | 1,028 | 1,057 | 1,015 | 1,025 | 66,400 | 1,025 |
| 2018-06-01 | 1,020 | 1,036 | 1,009 | 1,012 | 64,000 | 1,012 |
| 2018-05-31 | 1,048 | 1,074 | 1,019 | 1,026 | 108,000 | 1,026 |
| 2018-05-30 | 1,013 | 1,033 | 1,006 | 1,018 | 54,000 | 1,018 |
| 2018-05-29 | 1,038 | 1,046 | 1,001 | 1,037 | 72,000 | 1,037 |
| 2018-05-28 | 1,040 | 1,057 | 1,030 | 1,041 | 58,200 | 1,041 |
| 2018-05-25 | 1,031 | 1,059 | 1,021 | 1,021 | 72,500 | 1,021 |
| 2018-05-24 | 1,054 | 1,099 | 1,033 | 1,036 | 122,800 | 1,036 |
| 2018-05-23 | 1,060 | 1,061 | 1,014 | 1,049 | 87,200 | 1,049 |
| 2018-05-22 | 1,090 | 1,105 | 1,034 | 1,052 | 168,700 | 1,052 |
| 2018-05-21 | 1,028 | 1,109 | 1,024 | 1,084 | 249,800 | 1,084 |
| 2018-05-18 | 965 | 1,004 | 965 | 1,002 | 107,500 | 1,002 |
| 2018-05-17 | 935 | 963 | 935 | 961 | 34,300 | 961 |
| 2018-05-16 | 946 | 965 | 926 | 928 | 43,000 | 928 |
| 2018-05-15 | 1,001 | 1,009 | 922 | 946 | 151,900 | 946 |
| 2018-05-14 | 907 | 941 | 901 | 938 | 48,000 | 938 |
| 2018-05-11 | 897 | 918 | 896 | 907 | 32,100 | 907 |
| 2018-05-10 | 942 | 944 | 890 | 899 | 80,100 | 899 |
| 2018-05-09 | 974 | 974 | 941 | 941 | 27,300 | 941 |
| 2018-05-08 | 945 | 970 | 943 | 970 | 50,100 | 970 |
| 2018-05-07 | 935 | 949 | 927 | 944 | 25,800 | 944 |
| 2018-05-02 | 929 | 943 | 921 | 935 | 24,000 | 935 |
| 2018-05-01 | 939 | 939 | 910 | 929 | 18,200 | 929 |
| 2018-04-27 | 934 | 934 | 904 | 909 | 31,700 | 909 |
| 2018-04-26 | 921 | 935 | 916 | 928 | 66,400 | 928 |
| 2018-04-25 | 927 | 939 | 922 | 923 | 28,300 | 923 |
| 2018-04-24 | 925 | 955 | 925 | 942 | 29,200 | 942 |
| 2018-04-23 | 945 | 951 | 928 | 932 | 20,500 | 932 |
| 2018-04-20 | 916 | 942 | 914 | 937 | 30,100 | 937 |
| 2018-04-19 | 907 | 916 | 891 | 916 | 23,900 | 916 |
| 2018-04-18 | 911 | 919 | 899 | 907 | 27,000 | 907 |
| 2018-04-17 | 906 | 915 | 886 | 911 | 87,900 | 911 |
| 2018-04-16 | 959 | 959 | 908 | 909 | 49,800 | 909 |
| 2018-04-13 | 911 | 953 | 911 | 947 | 60,100 | 947 |
| 2018-04-12 | 937 | 967 | 918 | 922 | 64,400 | 922 |
| 2018-04-11 | 937 | 1,040 | 937 | 943 | 185,100 | 943 |
| 2018-04-10 | 919 | 980 | 908 | 936 | 121,300 | 936 |
| 2018-04-09 | 920 | 934 | 907 | 924 | 29,700 | 924 |
| 2018-04-06 | 952 | 956 | 927 | 927 | 40,600 | 927 |
| 2018-04-05 | 958 | 968 | 942 | 952 | 49,300 | 952 |
| 2018-04-04 | 974 | 986 | 962 | 969 | 19,800 | 969 |
| 2018-04-03 | 952 | 983 | 952 | 972 | 21,600 | 972 |
| 2018-03-30 | 1,012 | 1,012 | 989 | 997 | 22,200 | 997 |
| 2018-03-29 | 982 | 1,001 | 975 | 997 | 31,400 | 997 |
| 2018-03-28 | 977 | 978 | 958 | 978 | 27,300 | 978 |
| 2018-03-27 | 944 | 973 | 938 | 962 | 38,500 | 962 |
| 2018-03-26 | 928 | 933 | 906 | 929 | 63,300 | 929 |
| 2018-03-23 | 960 | 973 | 950 | 950 | 62,000 | 950 |
| 2018-03-22 | 994 | 1,003 | 980 | 998 | 48,300 | 998 |
| 2018-03-20 | 980 | 998 | 973 | 987 | 65,500 | 987 |
| 2018-03-19 | 1,050 | 1,052 | 991 | 999 | 81,000 | 999 |
| 2018-03-16 | 1,082 | 1,082 | 1,050 | 1,053 | 16,600 | 1,053 |
| 2018-03-15 | 1,066 | 1,075 | 1,053 | 1,072 | 23,700 | 1,072 |
| 2018-03-14 | 1,068 | 1,075 | 1,050 | 1,070 | 15,600 | 1,070 |
| 2018-03-13 | 1,044 | 1,079 | 1,043 | 1,078 | 21,200 | 1,078 |
| 2018-03-12 | 1,081 | 1,098 | 1,039 | 1,059 | 40,500 | 1,059 |
| 2018-03-09 | 1,056 | 1,075 | 1,039 | 1,074 | 37,700 | 1,074 |
| 2018-03-08 | 1,044 | 1,064 | 1,036 | 1,048 | 28,200 | 1,048 |
| 2018-03-07 | 1,099 | 1,099 | 1,042 | 1,053 | 44,700 | 1,053 |
| 2018-03-06 | 1,135 | 1,135 | 1,090 | 1,099 | 38,500 | 1,099 |
| 2018-03-05 | 1,157 | 1,180 | 1,071 | 1,080 | 82,000 | 1,080 |
| 2018-03-02 | 1,116 | 1,220 | 1,114 | 1,148 | 168,600 | 1,148 |
| 2018-03-01 | 1,149 | 1,191 | 1,129 | 1,159 | 50,500 | 1,159 |
| 2018-02-28 | 1,139 | 1,192 | 1,136 | 1,163 | 61,000 | 1,163 |
| 2018-02-27 | 1,168 | 1,168 | 1,114 | 1,152 | 62,600 | 1,152 |
| 2018-02-26 | 1,199 | 1,204 | 1,129 | 1,138 | 110,300 | 1,138 |
| 2018-02-23 | 1,061 | 1,232 | 1,061 | 1,191 | 305,700 | 1,191 |
| 2018-02-22 | 1,102 | 1,102 | 1,055 | 1,062 | 37,700 | 1,062 |
| 2018-02-21 | 1,098 | 1,109 | 1,076 | 1,104 | 47,300 | 1,104 |
| 2018-02-20 | 1,084 | 1,103 | 1,068 | 1,098 | 30,200 | 1,098 |
| 2018-02-19 | 1,065 | 1,110 | 1,055 | 1,095 | 43,800 | 1,095 |
| 2018-02-16 | 1,030 | 1,065 | 1,030 | 1,050 | 32,400 | 1,050 |
| 2018-02-15 | 1,041 | 1,064 | 1,021 | 1,035 | 45,300 | 1,035 |
| 2018-02-14 | 1,045 | 1,073 | 988 | 1,013 | 105,200 | 1,013 |
| 2018-02-13 | 1,070 | 1,082 | 1,045 | 1,048 | 57,900 | 1,048 |
| 2018-02-09 | 974 | 1,080 | 974 | 1,062 | 107,900 | 1,062 |
| 2018-02-08 | 1,120 | 1,163 | 1,044 | 1,094 | 203,500 | 1,094 |
| 2018-02-07 | 1,234 | 1,234 | 1,055 | 1,060 | 151,600 | 1,060 |
| 2018-02-06 | 1,047 | 1,120 | 973 | 1,055 | 306,200 | 1,055 |
| 2018-02-05 | 1,337 | 1,337 | 1,247 | 1,257 | 129,400 | 1,257 |
| 2018-02-02 | 1,393 | 1,396 | 1,360 | 1,369 | 75,200 | 1,369 |
| 2018-02-01 | 1,416 | 1,424 | 1,389 | 1,393 | 54,400 | 1,393 |
| 2018-01-31 | 1,417 | 1,433 | 1,397 | 1,408 | 73,100 | 1,408 |
| 2018-01-30 | 1,398 | 1,435 | 1,376 | 1,427 | 372,800 | 1,427 |
| 2018-01-29 | 1,401 | 1,425 | 1,398 | 1,400 | 72,900 | 1,400 |
| 2018-01-26 | 1,415 | 1,424 | 1,389 | 1,399 | 92,000 | 1,399 |
| 2018-01-25 | 1,409 | 1,432 | 1,403 | 1,405 | 48,800 | 1,405 |
| 2018-01-24 | 1,399 | 1,436 | 1,392 | 1,409 | 66,800 | 1,409 |
| 2018-01-23 | 1,402 | 1,409 | 1,387 | 1,398 | 40,900 | 1,398 |
| 2018-01-22 | 1,400 | 1,400 | 1,368 | 1,384 | 74,100 | 1,384 |
| 2018-01-19 | 1,393 | 1,422 | 1,385 | 1,393 | 72,200 | 1,393 |
| 2018-01-18 | 1,415 | 1,419 | 1,390 | 1,395 | 55,300 | 1,395 |
| 2018-01-17 | 1,423 | 1,432 | 1,392 | 1,397 | 65,500 | 1,397 |
| 2018-01-16 | 1,426 | 1,448 | 1,414 | 1,419 | 70,500 | 1,419 |
| 2018-01-15 | 1,420 | 1,431 | 1,404 | 1,426 | 85,000 | 1,426 |
| 2018-01-12 | 1,462 | 1,462 | 1,422 | 1,427 | 67,900 | 1,427 |
| 2018-01-11 | 1,440 | 1,463 | 1,430 | 1,436 | 87,900 | 1,436 |
| 2018-01-10 | 1,417 | 1,436 | 1,401 | 1,434 | 51,900 | 1,434 |
| 2018-01-09 | 1,424 | 1,461 | 1,416 | 1,416 | 71,600 | 1,416 |
| 2018-01-05 | 1,415 | 1,429 | 1,407 | 1,420 | 44,300 | 1,420 |
| 2018-01-04 | 1,436 | 1,436 | 1,402 | 1,414 | 52,200 | 1,414 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2017-03-29]1株→2株 [2016-09-28]1株→2株
