3995 (株)SKIYAKI 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 | 452 | 469 | 443 | 454 | 45,500 | 454 |
| 2018-12-27 | 473 | 481 | 450 | 460 | 96,500 | 460 |
| 2018-12-26 | 442 | 460 | 415 | 449 | 74,900 | 449 |
| 2018-12-25 | 400 | 430 | 383 | 406 | 222,600 | 406 |
| 2018-12-21 | 455 | 459 | 425 | 446 | 135,600 | 446 |
| 2018-12-20 | 506 | 528 | 450 | 464 | 131,900 | 464 |
| 2018-12-19 | 509 | 532 | 500 | 505 | 68,600 | 505 |
| 2018-12-18 | 547 | 554 | 501 | 506 | 96,700 | 506 |
| 2018-12-17 | 596 | 599 | 546 | 567 | 311,000 | 567 |
| 2018-12-14 | 596 | 636 | 581 | 636 | 452,800 | 636 |
| 2018-12-13 | 527 | 554 | 525 | 536 | 44,700 | 536 |
| 2018-12-12 | 516 | 537 | 514 | 533 | 64,700 | 533 |
| 2018-12-11 | 550 | 550 | 506 | 512 | 80,200 | 512 |
| 2018-12-10 | 572 | 572 | 536 | 542 | 63,000 | 542 |
| 2018-12-07 | 619 | 625 | 576 | 585 | 72,800 | 585 |
| 2018-12-06 | 624 | 630 | 592 | 615 | 92,000 | 615 |
| 2018-12-05 | 610 | 636 | 610 | 630 | 62,900 | 630 |
| 2018-12-04 | 653 | 664 | 613 | 625 | 162,200 | 625 |
| 2018-12-03 | 692 | 706 | 647 | 659 | 255,400 | 659 |
| 2018-11-30 | 634 | 718 | 627 | 694 | 676,200 | 694 |
| 2018-11-29 | 645 | 658 | 622 | 625 | 85,700 | 625 |
| 2018-11-28 | 670 | 693 | 640 | 649 | 170,900 | 649 |
| 2018-11-27 | 630 | 674 | 605 | 631 | 232,600 | 631 |
| 2018-11-26 | 600 | 635 | 570 | 625 | 304,100 | 625 |
| 2018-11-22 | 580 | 660 | 580 | 595 | 729,200 | 595 |
| 2018-11-21 | 543 | 560 | 540 | 560 | 15,400 | 560 |
| 2018-11-20 | 555 | 564 | 542 | 549 | 21,600 | 549 |
| 2018-11-19 | 562 | 570 | 541 | 549 | 39,200 | 549 |
| 2018-11-16 | 605 | 618 | 560 | 560 | 57,000 | 560 |
| 2018-11-15 | 575 | 613 | 573 | 602 | 50,500 | 602 |
| 2018-11-14 | 583 | 589 | 571 | 573 | 11,400 | 573 |
| 2018-11-13 | 574 | 598 | 567 | 580 | 21,200 | 580 |
| 2018-11-12 | 600 | 605 | 588 | 592 | 19,100 | 592 |
| 2018-11-09 | 600 | 623 | 599 | 605 | 35,200 | 605 |
| 2018-11-08 | 594 | 612 | 594 | 600 | 31,200 | 600 |
| 2018-11-07 | 579 | 599 | 579 | 587 | 18,300 | 587 |
| 2018-11-06 | 613 | 615 | 571 | 576 | 46,700 | 576 |
| 2018-11-05 | 560 | 618 | 560 | 614 | 59,200 | 614 |
| 2018-11-02 | 551 | 575 | 550 | 569 | 45,800 | 569 |
| 2018-11-01 | 607 | 612 | 546 | 550 | 117,700 | 550 |
| 2018-10-31 | 584 | 628 | 583 | 625 | 36,800 | 625 |
| 2018-10-30 | 570 | 596 | 531 | 578 | 87,500 | 578 |
| 2018-10-29 | 607 | 617 | 539 | 572 | 106,100 | 572 |
| 2018-10-26 | 648 | 655 | 600 | 621 | 54,900 | 621 |
| 2018-10-25 | 655 | 660 | 612 | 613 | 68,900 | 613 |
| 2018-10-24 | 692 | 702 | 682 | 684 | 26,700 | 684 |
| 2018-10-23 | 729 | 733 | 699 | 699 | 34,200 | 699 |
| 2018-10-22 | 697 | 736 | 697 | 736 | 27,700 | 736 |
| 2018-10-19 | 694 | 705 | 691 | 697 | 31,800 | 697 |
| 2018-10-18 | 725 | 764 | 701 | 715 | 76,400 | 715 |
| 2018-10-17 | 710 | 727 | 702 | 727 | 36,700 | 727 |
| 2018-10-16 | 690 | 705 | 690 | 704 | 18,300 | 704 |
| 2018-10-15 | 714 | 714 | 686 | 686 | 37,100 | 686 |
| 2018-10-12 | 676 | 730 | 676 | 722 | 51,300 | 722 |
| 2018-10-11 | 690 | 694 | 666 | 690 | 83,500 | 690 |
| 2018-10-10 | 700 | 729 | 700 | 728 | 55,600 | 728 |
| 2018-10-09 | 710 | 711 | 702 | 704 | 42,500 | 704 |
| 2018-10-05 | 747 | 747 | 721 | 721 | 49,000 | 721 |
| 2018-10-04 | 756 | 756 | 727 | 727 | 34,300 | 727 |
| 2018-10-03 | 734 | 745 | 716 | 741 | 50,500 | 741 |
| 2018-10-02 | 792 | 796 | 747 | 748 | 76,000 | 748 |
| 2018-10-01 | 804 | 804 | 787 | 789 | 49,900 | 789 |
| 2018-09-28 | 801 | 810 | 788 | 803 | 76,900 | 803 |
| 2018-09-27 | 818 | 818 | 797 | 798 | 84,500 | 798 |
| 2018-09-26 | 820 | 840 | 812 | 815 | 92,700 | 815 |
| 2018-09-25 | 799 | 826 | 796 | 812 | 125,100 | 812 |
| 2018-09-21 | 875 | 875 | 799 | 801 | 353,200 | 801 |
| 2018-09-20 | 823 | 899 | 806 | 845 | 469,600 | 845 |
| 2018-09-19 | 770 | 826 | 768 | 814 | 240,000 | 814 |
| 2018-09-18 | 766 | 790 | 745 | 773 | 205,400 | 773 |
| 2018-09-14 | 712 | 808 | 697 | 780 | 902,200 | 780 |
| 2018-09-13 | 847 | 847 | 847 | 847 | 9,400 | 847 |
| 2018-09-12 | 1,030 | 1,030 | 985 | 997 | 70,200 | 997 |
| 2018-09-11 | 1,035 | 1,035 | 973 | 978 | 58,000 | 978 |
| 2018-09-10 | 976 | 1,040 | 971 | 1,030 | 92,400 | 1,030 |
| 2018-09-07 | 939 | 992 | 917 | 986 | 69,700 | 986 |
| 2018-09-06 | 1,022 | 1,040 | 942 | 954 | 125,600 | 954 |
| 2018-09-05 | 999 | 1,105 | 999 | 1,022 | 238,800 | 1,022 |
| 2018-09-04 | 1,074 | 1,085 | 1,001 | 1,003 | 382,000 | 1,003 |
| 2018-09-03 | 941 | 1,092 | 900 | 1,092 | 276,000 | 1,092 |
| 2018-08-31 | 839 | 946 | 833 | 942 | 192,800 | 942 |
| 2018-08-30 | 817 | 826 | 809 | 824 | 20,900 | 824 |
| 2018-08-29 | 795 | 823 | 790 | 815 | 26,300 | 815 |
| 2018-08-28 | 821 | 841 | 785 | 791 | 62,700 | 791 |
| 2018-08-27 | 807 | 825 | 791 | 802 | 50,300 | 802 |
| 2018-08-24 | 764 | 836 | 755 | 796 | 66,400 | 796 |
| 2018-08-23 | 728 | 765 | 718 | 750 | 27,300 | 750 |
| 2018-08-22 | 730 | 741 | 710 | 720 | 81,900 | 720 |
| 2018-08-21 | 790 | 804 | 745 | 749 | 45,900 | 749 |
| 2018-08-20 | 805 | 811 | 786 | 786 | 10,900 | 786 |
| 2018-08-17 | 777 | 807 | 777 | 791 | 20,700 | 791 |
| 2018-08-16 | 781 | 790 | 771 | 776 | 37,300 | 776 |
| 2018-08-15 | 820 | 821 | 793 | 793 | 37,300 | 793 |
| 2018-08-14 | 822 | 830 | 801 | 821 | 31,800 | 821 |
| 2018-08-13 | 857 | 861 | 816 | 816 | 27,800 | 816 |
| 2018-08-10 | 853 | 922 | 837 | 857 | 34,200 | 857 |
| 2018-08-09 | 850 | 869 | 848 | 854 | 20,300 | 854 |
| 2018-08-08 | 850 | 868 | 832 | 859 | 27,600 | 859 |
| 2018-08-07 | 842 | 845 | 835 | 836 | 17,900 | 836 |
| 2018-08-06 | 851 | 860 | 840 | 843 | 25,600 | 843 |
| 2018-08-03 | 867 | 869 | 851 | 851 | 29,000 | 851 |
| 2018-08-02 | 873 | 886 | 862 | 863 | 15,800 | 863 |
| 2018-08-01 | 897 | 897 | 855 | 874 | 45,500 | 874 |
| 2018-07-31 | 871 | 881 | 868 | 872 | 47,600 | 872 |
| 2018-07-30 | 906 | 908 | 886 | 886 | 64,800 | 886 |
| 2018-07-27 | 956 | 965 | 919 | 921 | 49,100 | 921 |
| 2018-07-26 | 4,995 | 5,030 | 4,850 | 4,850 | 13,400 | 970 |
| 2018-07-25 | 5,170 | 5,170 | 5,030 | 5,030 | 8,900 | 1,006 |
| 2018-07-24 | 5,130 | 5,260 | 5,130 | 5,180 | 9,500 | 1,036 |
| 2018-07-23 | 5,120 | 5,340 | 5,120 | 5,140 | 12,100 | 1,028 |
| 2018-07-20 | 5,030 | 5,380 | 5,010 | 5,260 | 21,000 | 1,052 |
| 2018-07-19 | 5,060 | 5,230 | 5,020 | 5,130 | 17,200 | 1,026 |
| 2018-07-18 | 4,880 | 5,130 | 4,800 | 5,020 | 13,300 | 1,004 |
| 2018-07-17 | 4,530 | 4,830 | 4,530 | 4,770 | 8,700 | 954 |
| 2018-07-13 | 4,500 | 4,600 | 4,500 | 4,525 | 4,800 | 905 |
| 2018-07-12 | 4,475 | 4,550 | 4,455 | 4,500 | 4,900 | 900 |
| 2018-07-11 | 4,555 | 4,570 | 4,480 | 4,510 | 5,200 | 902 |
| 2018-07-10 | 4,700 | 4,700 | 4,595 | 4,615 | 5,100 | 923 |
| 2018-07-09 | 4,540 | 4,560 | 4,485 | 4,510 | 6,700 | 902 |
| 2018-07-06 | 4,445 | 4,515 | 4,425 | 4,470 | 8,000 | 894 |
| 2018-07-05 | 4,550 | 4,550 | 4,420 | 4,435 | 4,800 | 887 |
| 2018-07-04 | 4,625 | 4,695 | 4,545 | 4,580 | 4,200 | 916 |
| 2018-07-03 | 4,620 | 4,800 | 4,590 | 4,625 | 6,100 | 925 |
| 2018-07-02 | 4,880 | 4,945 | 4,585 | 4,585 | 10,700 | 917 |
| 2018-06-29 | 4,865 | 4,960 | 4,850 | 4,885 | 7,100 | 977 |
| 2018-06-28 | 4,890 | 4,930 | 4,855 | 4,925 | 8,600 | 985 |
| 2018-06-27 | 4,655 | 4,880 | 4,655 | 4,855 | 8,700 | 971 |
| 2018-06-26 | 4,410 | 4,710 | 4,320 | 4,655 | 12,000 | 931 |
| 2018-06-25 | 4,850 | 4,850 | 4,510 | 4,555 | 18,800 | 911 |
| 2018-06-22 | 5,020 | 5,050 | 4,860 | 4,860 | 18,000 | 972 |
| 2018-06-21 | 5,180 | 5,230 | 5,040 | 5,080 | 11,800 | 1,016 |
| 2018-06-20 | 5,140 | 5,210 | 4,955 | 5,160 | 17,900 | 1,032 |
| 2018-06-19 | 5,360 | 5,400 | 5,160 | 5,240 | 19,400 | 1,048 |
| 2018-06-18 | 5,410 | 5,500 | 5,150 | 5,460 | 21,100 | 1,092 |
| 2018-06-15 | 5,650 | 5,650 | 5,220 | 5,400 | 42,300 | 1,080 |
| 2018-06-14 | 5,440 | 5,700 | 5,230 | 5,490 | 143,400 | 1,098 |
| 2018-06-13 | 4,905 | 5,170 | 4,755 | 5,170 | 195,100 | 1,034 |
| 2018-06-12 | 4,680 | 4,725 | 4,350 | 4,465 | 20,300 | 893 |
| 2018-06-11 | 4,510 | 4,645 | 4,510 | 4,610 | 8,700 | 922 |
| 2018-06-08 | 4,505 | 4,505 | 4,415 | 4,500 | 11,200 | 900 |
| 2018-06-07 | 4,735 | 4,735 | 4,485 | 4,535 | 25,900 | 907 |
| 2018-06-06 | 4,780 | 4,785 | 4,735 | 4,735 | 3,200 | 947 |
| 2018-06-05 | 4,825 | 4,835 | 4,765 | 4,780 | 6,200 | 956 |
| 2018-06-04 | 4,855 | 4,895 | 4,800 | 4,825 | 3,600 | 965 |
| 2018-06-01 | 4,735 | 4,785 | 4,680 | 4,785 | 7,600 | 957 |
| 2018-05-31 | 4,750 | 4,825 | 4,680 | 4,710 | 15,800 | 942 |
| 2018-05-30 | 4,800 | 4,830 | 4,650 | 4,670 | 17,700 | 934 |
| 2018-05-29 | 5,190 | 5,200 | 4,875 | 4,895 | 8,000 | 979 |
| 2018-05-28 | 5,170 | 5,230 | 5,160 | 5,190 | 2,000 | 1,038 |
| 2018-05-25 | 5,150 | 5,200 | 5,130 | 5,150 | 2,000 | 1,030 |
| 2018-05-24 | 5,100 | 5,240 | 5,060 | 5,190 | 7,400 | 1,038 |
| 2018-05-23 | 5,200 | 5,210 | 5,120 | 5,180 | 4,900 | 1,036 |
| 2018-05-22 | 5,330 | 5,390 | 5,260 | 5,260 | 4,000 | 1,052 |
| 2018-05-21 | 5,250 | 5,360 | 5,190 | 5,290 | 7,200 | 1,058 |
| 2018-05-18 | 5,250 | 5,270 | 5,100 | 5,170 | 12,500 | 1,034 |
| 2018-05-17 | 5,320 | 5,370 | 5,130 | 5,220 | 14,100 | 1,044 |
| 2018-05-16 | 5,620 | 5,620 | 5,300 | 5,400 | 7,000 | 1,080 |
| 2018-05-15 | 5,620 | 5,700 | 5,550 | 5,630 | 5,900 | 1,126 |
| 2018-05-14 | 5,760 | 5,760 | 5,600 | 5,620 | 8,500 | 1,124 |
| 2018-05-11 | 5,890 | 6,000 | 5,790 | 5,800 | 5,500 | 1,160 |
| 2018-05-10 | 5,900 | 5,940 | 5,770 | 5,890 | 6,700 | 1,178 |
| 2018-05-09 | 5,610 | 5,720 | 5,590 | 5,720 | 3,100 | 1,144 |
| 2018-05-08 | 5,560 | 5,660 | 5,560 | 5,630 | 3,600 | 1,126 |
| 2018-05-07 | 5,550 | 5,630 | 5,550 | 5,560 | 1,600 | 1,112 |
| 2018-05-02 | 5,500 | 5,560 | 5,470 | 5,550 | 2,200 | 1,110 |
| 2018-05-01 | 5,520 | 5,560 | 5,500 | 5,510 | 1,700 | 1,102 |
| 2018-04-27 | 5,470 | 5,560 | 5,360 | 5,560 | 9,600 | 1,112 |
| 2018-04-26 | 5,620 | 5,630 | 5,490 | 5,490 | 8,900 | 1,098 |
| 2018-04-25 | 5,730 | 5,730 | 5,580 | 5,650 | 10,100 | 1,130 |
| 2018-04-24 | 5,870 | 5,870 | 5,730 | 5,760 | 6,200 | 1,152 |
| 2018-04-23 | 5,820 | 5,900 | 5,790 | 5,900 | 5,300 | 1,180 |
| 2018-04-20 | 5,840 | 5,940 | 5,840 | 5,860 | 2,300 | 1,172 |
| 2018-04-19 | 5,980 | 5,980 | 5,850 | 5,930 | 1,100 | 1,186 |
| 2018-04-18 | 5,910 | 5,910 | 5,790 | 5,880 | 4,100 | 1,176 |
| 2018-04-17 | 5,910 | 5,910 | 5,650 | 5,910 | 8,800 | 1,182 |
| 2018-04-16 | 6,020 | 6,050 | 5,890 | 5,900 | 5,400 | 1,180 |
| 2018-04-13 | 6,000 | 6,110 | 5,990 | 6,110 | 7,600 | 1,222 |
| 2018-04-12 | 6,090 | 6,090 | 5,950 | 6,080 | 5,300 | 1,216 |
| 2018-04-11 | 6,300 | 6,300 | 6,100 | 6,150 | 6,200 | 1,230 |
| 2018-04-10 | 6,270 | 6,300 | 6,230 | 6,240 | 2,000 | 1,248 |
| 2018-04-09 | 6,260 | 6,370 | 6,250 | 6,270 | 2,700 | 1,254 |
| 2018-04-06 | 6,250 | 6,430 | 6,230 | 6,340 | 3,600 | 1,268 |
| 2018-04-05 | 6,600 | 6,600 | 6,310 | 6,330 | 9,700 | 1,266 |
| 2018-04-04 | 6,490 | 6,540 | 6,400 | 6,540 | 3,100 | 1,308 |
| 2018-04-03 | 6,240 | 6,510 | 6,210 | 6,510 | 3,200 | 1,302 |
| 2018-03-30 | 6,240 | 6,250 | 6,050 | 6,140 | 6,000 | 1,228 |
| 2018-03-29 | 6,190 | 6,240 | 6,090 | 6,240 | 3,700 | 1,248 |
| 2018-03-28 | 6,220 | 6,240 | 6,030 | 6,190 | 7,500 | 1,238 |
| 2018-03-27 | 6,240 | 6,250 | 6,130 | 6,220 | 5,400 | 1,244 |
| 2018-03-26 | 5,940 | 6,220 | 5,900 | 6,140 | 8,600 | 1,228 |
| 2018-03-23 | 6,420 | 6,510 | 6,000 | 6,050 | 15,200 | 1,210 |
| 2018-03-22 | 6,450 | 6,720 | 6,420 | 6,720 | 6,000 | 1,344 |
| 2018-03-20 | 6,250 | 6,480 | 6,230 | 6,460 | 8,300 | 1,292 |
| 2018-03-19 | 6,550 | 6,610 | 6,330 | 6,410 | 16,400 | 1,282 |
| 2018-03-16 | 7,100 | 7,100 | 6,640 | 6,720 | 36,500 | 1,344 |
| 2018-03-15 | 6,890 | 7,050 | 6,630 | 7,050 | 23,100 | 1,410 |
| 2018-03-14 | 6,910 | 6,990 | 6,830 | 6,870 | 17,800 | 1,374 |
| 2018-03-13 | 6,940 | 6,940 | 6,800 | 6,900 | 29,300 | 1,380 |
| 2018-03-12 | 6,740 | 6,820 | 6,690 | 6,750 | 13,500 | 1,350 |
| 2018-03-09 | 6,740 | 6,740 | 6,520 | 6,640 | 10,800 | 1,328 |
| 2018-03-08 | 6,650 | 6,830 | 6,600 | 6,660 | 15,700 | 1,332 |
| 2018-03-07 | 6,620 | 6,650 | 6,490 | 6,600 | 15,300 | 1,320 |
| 2018-03-06 | 6,790 | 6,890 | 6,580 | 6,620 | 28,500 | 1,324 |
| 2018-03-05 | 6,470 | 6,770 | 6,420 | 6,600 | 46,200 | 1,320 |
| 2018-03-02 | 5,880 | 6,380 | 5,820 | 6,380 | 15,500 | 1,276 |
| 2018-03-01 | 6,050 | 6,050 | 5,880 | 5,980 | 9,600 | 1,196 |
| 2018-02-28 | 6,170 | 6,220 | 6,110 | 6,130 | 10,200 | 1,226 |
| 2018-02-27 | 6,050 | 6,230 | 6,010 | 6,210 | 17,800 | 1,242 |
| 2018-02-26 | 5,960 | 6,150 | 5,820 | 6,000 | 14,100 | 1,200 |
| 2018-02-23 | 5,900 | 5,950 | 5,810 | 5,940 | 6,400 | 1,188 |
| 2018-02-22 | 5,960 | 6,020 | 5,700 | 5,850 | 15,000 | 1,170 |
| 2018-02-21 | 5,840 | 5,940 | 5,700 | 5,920 | 12,700 | 1,184 |
| 2018-02-20 | 5,960 | 6,150 | 5,810 | 5,850 | 12,100 | 1,170 |
| 2018-02-19 | 5,760 | 5,960 | 5,720 | 5,960 | 18,900 | 1,192 |
| 2018-02-16 | 5,340 | 5,460 | 5,220 | 5,460 | 10,700 | 1,092 |
| 2018-02-15 | 5,100 | 5,770 | 5,050 | 5,250 | 24,000 | 1,050 |
| 2018-02-14 | 5,230 | 5,230 | 5,100 | 5,100 | 4,700 | 1,020 |
| 2018-02-13 | 5,330 | 5,380 | 5,170 | 5,180 | 8,700 | 1,036 |
| 2018-02-09 | 5,000 | 5,300 | 4,990 | 5,230 | 20,600 | 1,046 |
| 2018-02-08 | 5,320 | 5,350 | 5,000 | 5,350 | 20,100 | 1,070 |
| 2018-02-07 | 5,500 | 5,680 | 5,260 | 5,260 | 14,200 | 1,052 |
| 2018-02-06 | 5,400 | 5,460 | 5,180 | 5,250 | 32,300 | 1,050 |
| 2018-02-05 | 5,820 | 5,920 | 5,800 | 5,840 | 16,500 | 1,168 |
| 2018-02-02 | 6,140 | 6,150 | 5,930 | 6,010 | 18,500 | 1,202 |
| 2018-02-01 | 6,230 | 6,330 | 6,120 | 6,130 | 9,600 | 1,226 |
| 2018-01-31 | 6,180 | 6,280 | 6,130 | 6,180 | 10,300 | 1,236 |
| 2018-01-30 | 6,590 | 6,590 | 6,180 | 6,280 | 32,500 | 1,256 |
| 2018-01-29 | 6,790 | 6,830 | 6,500 | 6,630 | 16,300 | 1,326 |
| 2018-01-26 | 6,640 | 6,800 | 6,640 | 6,780 | 12,200 | 1,356 |
| 2018-01-25 | 6,690 | 6,690 | 6,610 | 6,630 | 7,600 | 1,326 |
| 2018-01-24 | 6,730 | 6,760 | 6,620 | 6,690 | 8,300 | 1,338 |
| 2018-01-23 | 6,780 | 6,790 | 6,720 | 6,720 | 5,400 | 1,344 |
| 2018-01-22 | 6,750 | 6,760 | 6,660 | 6,710 | 6,900 | 1,342 |
| 2018-01-19 | 6,730 | 6,730 | 6,550 | 6,660 | 14,300 | 1,332 |
| 2018-01-18 | 6,870 | 6,910 | 6,740 | 6,740 | 14,000 | 1,348 |
| 2018-01-17 | 6,930 | 7,010 | 6,820 | 6,910 | 18,400 | 1,382 |
| 2018-01-16 | 6,980 | 7,020 | 6,900 | 7,020 | 16,000 | 1,404 |
| 2018-01-15 | 7,000 | 7,100 | 6,860 | 6,880 | 24,500 | 1,376 |
| 2018-01-12 | 6,680 | 6,920 | 6,680 | 6,850 | 24,400 | 1,370 |
| 2018-01-11 | 6,870 | 6,870 | 6,630 | 6,660 | 30,200 | 1,332 |
| 2018-01-10 | 7,180 | 7,180 | 6,900 | 6,930 | 47,600 | 1,386 |
| 2018-01-09 | 7,340 | 7,340 | 7,070 | 7,160 | 44,200 | 1,432 |
| 2018-01-05 | 7,010 | 7,460 | 6,920 | 7,130 | 95,600 | 1,426 |
| 2018-01-04 | 7,040 | 7,100 | 6,680 | 6,870 | 50,400 | 1,374 |
分割・併合履歴 ： [2018-07-27]1株→5株
