4107 伊勢化学工業(株) 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 | 2,943 | 2,966 | 2,898 | 2,898 | 3,400 | 2,898 |
| 2018-12-27 | 3,110 | 3,110 | 2,929 | 2,943 | 3,000 | 2,943 |
| 2018-12-26 | 2,794 | 2,794 | 2,747 | 2,790 | 1,200 | 2,790 |
| 2018-12-25 | 2,900 | 2,900 | 2,700 | 2,799 | 9,700 | 2,799 |
| 2018-12-21 | 3,045 | 3,045 | 2,929 | 2,929 | 5,600 | 2,929 |
| 2018-12-20 | 3,015 | 3,095 | 3,005 | 3,065 | 4,300 | 3,065 |
| 2018-12-19 | 3,080 | 3,080 | 3,005 | 3,065 | 2,200 | 3,065 |
| 2018-12-18 | 3,115 | 3,145 | 2,960 | 3,010 | 8,400 | 3,010 |
| 2018-12-17 | 3,090 | 3,235 | 3,090 | 3,100 | 6,300 | 3,100 |
| 2018-12-14 | 3,150 | 3,215 | 3,085 | 3,085 | 4,600 | 3,085 |
| 2018-12-13 | 3,365 | 3,475 | 3,065 | 3,085 | 26,300 | 3,085 |
| 2018-12-12 | 3,005 | 3,020 | 2,989 | 2,996 | 800 | 2,996 |
| 2018-12-11 | 2,990 | 3,010 | 2,938 | 3,005 | 5,700 | 3,005 |
| 2018-12-10 | 3,195 | 3,195 | 2,989 | 2,989 | 6,100 | 2,989 |
| 2018-12-07 | 3,140 | 3,140 | 3,120 | 3,125 | 500 | 3,125 |
| 2018-12-06 | 3,170 | 3,200 | 3,160 | 3,160 | 1,400 | 3,160 |
| 2018-12-05 | 3,180 | 3,295 | 3,150 | 3,160 | 3,000 | 3,160 |
| 2018-12-04 | 3,180 | 3,200 | 3,170 | 3,200 | 1,400 | 3,200 |
| 2018-12-03 | 3,150 | 3,295 | 3,130 | 3,180 | 2,100 | 3,180 |
| 2018-11-30 | 3,115 | 3,195 | 3,115 | 3,195 | 1,200 | 3,195 |
| 2018-11-29 | 3,180 | 3,185 | 3,115 | 3,185 | 1,700 | 3,185 |
| 2018-11-28 | 3,100 | 3,170 | 3,085 | 3,110 | 4,100 | 3,110 |
| 2018-11-27 | 3,160 | 3,170 | 3,115 | 3,160 | 1,700 | 3,160 |
| 2018-11-26 | 3,125 | 3,155 | 3,080 | 3,155 | 1,800 | 3,155 |
| 2018-11-22 | 3,185 | 3,185 | 3,115 | 3,115 | 1,500 | 3,115 |
| 2018-11-21 | 3,090 | 3,210 | 3,090 | 3,165 | 1,200 | 3,165 |
| 2018-11-20 | 3,140 | 3,140 | 3,070 | 3,090 | 1,700 | 3,090 |
| 2018-11-19 | 3,115 | 3,140 | 3,115 | 3,140 | 700 | 3,140 |
| 2018-11-16 | 3,085 | 3,130 | 3,085 | 3,115 | 1,100 | 3,115 |
| 2018-11-15 | 3,145 | 3,160 | 3,060 | 3,060 | 3,300 | 3,060 |
| 2018-11-14 | 3,155 | 3,155 | 3,140 | 3,155 | 1,000 | 3,155 |
| 2018-11-13 | 3,180 | 3,180 | 3,145 | 3,175 | 700 | 3,175 |
| 2018-11-12 | 3,185 | 3,215 | 3,185 | 3,200 | 700 | 3,200 |
| 2018-11-09 | 3,240 | 3,270 | 3,190 | 3,200 | 2,000 | 3,200 |
| 2018-11-08 | 3,215 | 3,375 | 3,215 | 3,240 | 1,500 | 3,240 |
| 2018-11-07 | 3,185 | 3,230 | 3,185 | 3,230 | 300 | 3,230 |
| 2018-11-06 | 3,175 | 3,175 | 3,175 | 3,175 | 200 | 3,175 |
| 2018-11-05 | 3,205 | 3,205 | 3,145 | 3,160 | 1,400 | 3,160 |
| 2018-11-02 | 3,225 | 3,260 | 3,200 | 3,205 | 1,200 | 3,205 |
| 2018-11-01 | 3,175 | 3,290 | 3,175 | 3,225 | 800 | 3,225 |
| 2018-10-31 | 3,140 | 3,265 | 3,140 | 3,245 | 2,100 | 3,245 |
| 2018-10-30 | 3,155 | 3,255 | 3,125 | 3,170 | 1,300 | 3,170 |
| 2018-10-29 | 3,205 | 3,470 | 3,195 | 3,210 | 2,200 | 3,210 |
| 2018-10-26 | 3,445 | 3,450 | 3,200 | 3,270 | 3,700 | 3,270 |
| 2018-10-25 | 3,510 | 3,510 | 3,330 | 3,415 | 9,900 | 3,415 |
| 2018-10-24 | 3,730 | 3,730 | 3,530 | 3,695 | 6,100 | 3,695 |
| 2018-10-23 | 3,720 | 3,775 | 3,720 | 3,745 | 8,700 | 3,745 |
| 2018-10-22 | 3,730 | 3,750 | 3,665 | 3,720 | 6,200 | 3,720 |
| 2018-10-19 | 3,540 | 3,725 | 3,540 | 3,725 | 6,500 | 3,725 |
| 2018-10-18 | 3,630 | 3,650 | 3,600 | 3,600 | 4,600 | 3,600 |
| 2018-10-17 | 3,520 | 3,630 | 3,520 | 3,630 | 7,500 | 3,630 |
| 2018-10-16 | 3,535 | 3,590 | 3,510 | 3,590 | 2,900 | 3,590 |
| 2018-10-15 | 3,570 | 3,570 | 3,540 | 3,570 | 1,000 | 3,570 |
| 2018-10-12 | 3,410 | 3,570 | 3,405 | 3,570 | 3,000 | 3,570 |
| 2018-10-11 | 3,340 | 3,470 | 3,305 | 3,410 | 3,700 | 3,410 |
| 2018-10-10 | 3,480 | 3,480 | 3,375 | 3,410 | 3,000 | 3,410 |
| 2018-10-09 | 3,485 | 3,490 | 3,480 | 3,480 | 1,700 | 3,480 |
| 2018-10-05 | 3,450 | 3,485 | 3,405 | 3,485 | 2,000 | 3,485 |
| 2018-10-04 | 3,460 | 3,530 | 3,440 | 3,490 | 2,900 | 3,490 |
| 2018-10-03 | 3,500 | 3,500 | 3,455 | 3,460 | 1,200 | 3,460 |
| 2018-10-02 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 3,530 |
| 2018-10-01 | 3,470 | 3,570 | 3,410 | 3,530 | 3,300 | 3,530 |
| 2018-09-28 | 3,540 | 3,540 | 3,495 | 3,540 | 2,000 | 3,540 |
| 2018-09-27 | 3,540 | 3,540 | 3,475 | 3,540 | 2,200 | 3,540 |
| 2018-09-26 | 3,405 | 3,550 | 3,405 | 3,550 | 6,200 | 3,550 |
| 2018-09-25 | 3,440 | 3,440 | 3,350 | 3,405 | 6,600 | 3,405 |
| 2018-09-21 | 3,350 | 3,440 | 3,275 | 3,440 | 3,800 | 3,440 |
| 2018-09-20 | 3,300 | 3,350 | 3,285 | 3,350 | 2,000 | 3,350 |
| 2018-09-19 | 3,300 | 3,300 | 3,250 | 3,300 | 5,300 | 3,300 |
| 2018-09-18 | 3,305 | 3,320 | 3,265 | 3,300 | 1,300 | 3,300 |
| 2018-09-14 | 3,205 | 3,300 | 3,205 | 3,235 | 3,600 | 3,235 |
| 2018-09-13 | 3,270 | 3,270 | 3,245 | 3,245 | 700 | 3,245 |
| 2018-09-12 | 3,315 | 3,315 | 3,260 | 3,315 | 1,900 | 3,315 |
| 2018-09-11 | 3,300 | 3,315 | 3,265 | 3,315 | 1,100 | 3,315 |
| 2018-09-10 | 3,325 | 3,325 | 3,220 | 3,265 | 3,700 | 3,265 |
| 2018-09-07 | 3,350 | 3,365 | 3,350 | 3,350 | 1,600 | 3,350 |
| 2018-09-06 | 3,370 | 3,370 | 3,300 | 3,345 | 1,800 | 3,345 |
| 2018-09-05 | 3,350 | 3,350 | 3,180 | 3,300 | 3,200 | 3,300 |
| 2018-09-04 | 3,400 | 3,400 | 3,370 | 3,400 | 700 | 3,400 |
| 2018-09-03 | 3,425 | 3,425 | 3,365 | 3,410 | 1,800 | 3,410 |
| 2018-08-31 | 3,365 | 3,425 | 3,365 | 3,425 | 2,700 | 3,425 |
| 2018-08-30 | 3,400 | 3,425 | 3,365 | 3,400 | 3,000 | 3,400 |
| 2018-08-29 | 3,375 | 3,430 | 3,375 | 3,400 | 4,100 | 3,400 |
| 2018-08-28 | 3,400 | 3,415 | 3,395 | 3,400 | 1,800 | 3,400 |
| 2018-08-27 | 3,385 | 3,440 | 3,385 | 3,400 | 5,600 | 3,400 |
| 2018-08-24 | 3,335 | 3,365 | 3,335 | 3,365 | 1,200 | 3,365 |
| 2018-08-23 | 3,250 | 3,360 | 3,250 | 3,335 | 3,900 | 3,335 |
| 2018-08-22 | 3,320 | 3,350 | 3,255 | 3,320 | 6,300 | 3,320 |
| 2018-08-21 | 3,265 | 3,310 | 3,240 | 3,290 | 9,400 | 3,290 |
| 2018-08-20 | 3,240 | 3,285 | 3,215 | 3,265 | 9,600 | 3,265 |
| 2018-08-17 | 3,205 | 3,240 | 3,205 | 3,210 | 700 | 3,210 |
| 2018-08-16 | 3,195 | 3,195 | 3,155 | 3,185 | 1,400 | 3,185 |
| 2018-08-15 | 3,200 | 3,280 | 3,195 | 3,240 | 6,000 | 3,240 |
| 2018-08-14 | 3,145 | 3,200 | 3,105 | 3,200 | 2,700 | 3,200 |
| 2018-08-13 | 3,160 | 3,160 | 3,075 | 3,140 | 1,100 | 3,140 |
| 2018-08-10 | 3,210 | 3,210 | 3,125 | 3,160 | 2,000 | 3,160 |
| 2018-08-09 | - | - | - | 3,205 | - | 3,205 |
| 2018-08-08 | 3,145 | 3,215 | 3,140 | 3,205 | 4,700 | 3,205 |
| 2018-08-07 | 3,285 | 3,285 | 3,105 | 3,130 | 3,700 | 3,130 |
| 2018-08-06 | 3,350 | 3,355 | 3,230 | 3,230 | 2,300 | 3,230 |
| 2018-08-03 | 3,340 | 3,400 | 3,325 | 3,390 | 3,400 | 3,390 |
| 2018-08-02 | 3,220 | 3,350 | 3,210 | 3,290 | 6,400 | 3,290 |
| 2018-08-01 | 3,190 | 3,200 | 3,155 | 3,200 | 1,600 | 3,200 |
| 2018-07-31 | 3,205 | 3,205 | 3,155 | 3,165 | 1,900 | 3,165 |
| 2018-07-30 | 3,140 | 3,170 | 3,100 | 3,150 | 1,800 | 3,150 |
| 2018-07-27 | 3,160 | 3,180 | 3,110 | 3,120 | 4,700 | 3,120 |
| 2018-07-26 | 3,285 | 3,300 | 3,060 | 3,100 | 18,600 | 3,100 |
| 2018-07-25 | 3,250 | 3,260 | 3,100 | 3,225 | 10,100 | 3,225 |
| 2018-07-24 | 3,080 | 3,180 | 3,080 | 3,160 | 6,700 | 3,160 |
| 2018-07-23 | 3,030 | 3,060 | 3,025 | 3,035 | 5,200 | 3,035 |
| 2018-07-20 | 3,035 | 3,045 | 3,005 | 3,015 | 1,500 | 3,015 |
| 2018-07-19 | 3,005 | 3,040 | 3,000 | 3,015 | 3,600 | 3,015 |
| 2018-07-18 | 2,995 | 2,999 | 2,970 | 2,999 | 3,200 | 2,999 |
| 2018-07-17 | 2,988 | 3,050 | 2,953 | 2,999 | 2,600 | 2,999 |
| 2018-07-13 | 2,992 | 3,030 | 2,944 | 2,978 | 6,700 | 2,978 |
| 2018-07-12 | 3,000 | 3,025 | 2,992 | 2,993 | 1,600 | 2,993 |
| 2018-07-11 | 3,065 | 3,065 | 3,000 | 3,020 | 2,400 | 3,020 |
| 2018-07-10 | 3,065 | 3,105 | 2,990 | 3,065 | 3,800 | 3,065 |
| 2018-07-09 | 3,010 | 3,065 | 3,005 | 3,020 | 2,100 | 3,020 |
| 2018-07-06 | 3,010 | 3,010 | 3,005 | 3,005 | 1,800 | 3,005 |
| 2018-07-05 | 3,055 | 3,055 | 3,000 | 3,005 | 4,400 | 3,005 |
| 2018-07-04 | 3,055 | 3,080 | 3,055 | 3,060 | 1,600 | 3,060 |
| 2018-07-03 | 3,060 | 3,060 | 3,050 | 3,055 | 1,500 | 3,055 |
| 2018-07-02 | 3,065 | 3,080 | 3,035 | 3,055 | 4,800 | 3,055 |
| 2018-06-29 | 3,115 | 3,115 | 3,055 | 3,065 | 2,600 | 3,065 |
| 2018-06-28 | 3,090 | 3,150 | 3,055 | 3,095 | 6,100 | 3,095 |
| 2018-06-27 | 3,110 | 3,150 | 3,100 | 3,150 | 2,000 | 3,150 |
| 2018-06-26 | 666 | 666 | 650 | 651 | 25,000 | 3,255 |
| 2018-06-25 | 681 | 699 | 677 | 677 | 11,000 | 3,385 |
| 2018-06-22 | 701 | 701 | 682 | 683 | 11,000 | 3,415 |
| 2018-06-21 | 705 | 705 | 694 | 703 | 10,000 | 3,515 |
| 2018-06-20 | 705 | 705 | 691 | 700 | 26,000 | 3,500 |
| 2018-06-19 | 710 | 714 | 704 | 704 | 11,000 | 3,520 |
| 2018-06-18 | 709 | 710 | 701 | 710 | 21,000 | 3,550 |
| 2018-06-15 | 705 | 712 | 702 | 705 | 8,000 | 3,525 |
| 2018-06-14 | 704 | 704 | 701 | 701 | 6,000 | 3,505 |
| 2018-06-13 | 705 | 716 | 702 | 703 | 5,000 | 3,515 |
| 2018-06-12 | 705 | 705 | 703 | 703 | 4,000 | 3,515 |
| 2018-06-11 | 706 | 706 | 703 | 703 | 4,000 | 3,515 |
| 2018-06-08 | 709 | 710 | 705 | 706 | 5,000 | 3,530 |
| 2018-06-07 | 705 | 719 | 705 | 709 | 9,000 | 3,545 |
| 2018-06-06 | 704 | 717 | 703 | 705 | 11,000 | 3,525 |
| 2018-06-05 | 725 | 725 | 719 | 719 | 10,000 | 3,595 |
| 2018-06-04 | 715 | 725 | 710 | 725 | 8,000 | 3,625 |
| 2018-06-01 | 721 | 721 | 713 | 713 | 7,000 | 3,565 |
| 2018-05-31 | 728 | 728 | 726 | 726 | 3,000 | 3,630 |
| 2018-05-30 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2018-05-29 | 745 | 745 | 727 | 736 | 6,000 | 3,680 |
| 2018-05-28 | 731 | 746 | 731 | 746 | 5,000 | 3,730 |
| 2018-05-25 | 740 | 744 | 729 | 744 | 3,000 | 3,720 |
| 2018-05-24 | 732 | 735 | 732 | 733 | 6,000 | 3,665 |
| 2018-05-23 | 754 | 754 | 739 | 739 | 4,000 | 3,695 |
| 2018-05-22 | 748 | 753 | 748 | 753 | 7,000 | 3,765 |
| 2018-05-21 | 748 | 749 | 748 | 749 | 6,000 | 3,745 |
| 2018-05-18 | 747 | 754 | 740 | 754 | 41,000 | 3,770 |
| 2018-05-17 | 736 | 746 | 735 | 740 | 22,000 | 3,700 |
| 2018-05-16 | 730 | 746 | 720 | 735 | 16,000 | 3,675 |
| 2018-05-15 | 740 | 740 | 735 | 735 | 7,000 | 3,675 |
| 2018-05-14 | 737 | 749 | 735 | 749 | 21,000 | 3,745 |
| 2018-05-11 | 740 | 742 | 737 | 737 | 20,000 | 3,685 |
| 2018-05-10 | 752 | 757 | 748 | 748 | 6,000 | 3,740 |
| 2018-05-09 | 759 | 759 | 748 | 748 | 8,000 | 3,740 |
| 2018-05-08 | 760 | 763 | 760 | 763 | 4,000 | 3,815 |
| 2018-05-07 | 740 | 760 | 740 | 760 | 8,000 | 3,800 |
| 2018-05-02 | 749 | 750 | 740 | 740 | 14,000 | 3,700 |
| 2018-05-01 | 731 | 759 | 729 | 730 | 28,000 | 3,650 |
| 2018-04-27 | 753 | 753 | 735 | 740 | 44,000 | 3,700 |
| 2018-04-26 | 789 | 789 | 733 | 740 | 62,000 | 3,700 |
| 2018-04-25 | 763 | 779 | 757 | 779 | 38,000 | 3,895 |
| 2018-04-24 | 770 | 770 | 758 | 763 | 48,000 | 3,815 |
| 2018-04-23 | 740 | 758 | 739 | 758 | 21,000 | 3,790 |
| 2018-04-20 | 720 | 740 | 720 | 740 | 22,000 | 3,700 |
| 2018-04-19 | 712 | 728 | 706 | 717 | 57,000 | 3,585 |
| 2018-04-18 | 718 | 718 | 703 | 708 | 18,000 | 3,540 |
| 2018-04-17 | 711 | 715 | 702 | 703 | 18,000 | 3,515 |
| 2018-04-16 | 725 | 726 | 720 | 720 | 7,000 | 3,600 |
| 2018-04-13 | 708 | 720 | 708 | 712 | 20,000 | 3,560 |
| 2018-04-12 | 724 | 724 | 700 | 709 | 62,000 | 3,545 |
| 2018-04-11 | 730 | 730 | 705 | 724 | 25,000 | 3,620 |
| 2018-04-10 | 732 | 740 | 729 | 729 | 24,000 | 3,645 |
| 2018-04-09 | 729 | 740 | 725 | 730 | 13,000 | 3,650 |
| 2018-04-06 | 739 | 739 | 726 | 729 | 33,000 | 3,645 |
| 2018-04-05 | 741 | 753 | 738 | 749 | 13,000 | 3,745 |
| 2018-04-04 | 756 | 756 | 742 | 743 | 12,000 | 3,715 |
| 2018-04-03 | 761 | 761 | 740 | 756 | 29,000 | 3,780 |
| 2018-03-30 | 766 | 780 | 761 | 770 | 41,000 | 3,850 |
| 2018-03-29 | 750 | 768 | 750 | 751 | 27,000 | 3,755 |
| 2018-03-28 | 745 | 755 | 732 | 746 | 36,000 | 3,730 |
| 2018-03-27 | 728 | 742 | 728 | 736 | 21,000 | 3,680 |
| 2018-03-26 | 740 | 740 | 713 | 731 | 42,000 | 3,655 |
| 2018-03-23 | 770 | 770 | 743 | 750 | 42,000 | 3,750 |
| 2018-03-22 | 778 | 778 | 765 | 772 | 39,000 | 3,860 |
| 2018-03-20 | 780 | 787 | 766 | 777 | 33,000 | 3,885 |
| 2018-03-19 | 805 | 806 | 779 | 787 | 74,000 | 3,935 |
| 2018-03-16 | 810 | 813 | 798 | 801 | 66,000 | 4,005 |
| 2018-03-15 | 814 | 814 | 796 | 807 | 43,000 | 4,035 |
| 2018-03-14 | 796 | 824 | 796 | 820 | 87,000 | 4,100 |
| 2018-03-13 | 796 | 797 | 786 | 794 | 22,000 | 3,970 |
| 2018-03-12 | 796 | 796 | 777 | 795 | 46,000 | 3,975 |
| 2018-03-09 | 800 | 809 | 770 | 785 | 111,000 | 3,925 |
| 2018-03-08 | 789 | 800 | 780 | 800 | 65,000 | 4,000 |
| 2018-03-07 | 779 | 795 | 767 | 779 | 33,000 | 3,895 |
| 2018-03-06 | 785 | 801 | 782 | 785 | 88,000 | 3,925 |
| 2018-03-05 | 803 | 818 | 760 | 771 | 131,000 | 3,855 |
| 2018-03-02 | 799 | 803 | 780 | 803 | 60,000 | 4,015 |
| 2018-03-01 | 799 | 815 | 780 | 806 | 88,000 | 4,030 |
| 2018-02-28 | 790 | 800 | 780 | 790 | 97,000 | 3,950 |
| 2018-02-27 | 782 | 804 | 782 | 801 | 120,000 | 4,005 |
| 2018-02-26 | 824 | 828 | 777 | 778 | 276,000 | 3,890 |
| 2018-02-23 | 819 | 875 | 806 | 810 | 589,000 | 4,050 |
| 2018-02-22 | 778 | 810 | 777 | 804 | 422,000 | 4,020 |
| 2018-02-21 | 730 | 738 | 721 | 730 | 40,000 | 3,650 |
| 2018-02-20 | 749 | 749 | 720 | 730 | 34,000 | 3,650 |
| 2018-02-19 | 716 | 747 | 716 | 747 | 39,000 | 3,735 |
| 2018-02-16 | 731 | 731 | 710 | 716 | 57,000 | 3,580 |
| 2018-02-15 | 710 | 741 | 710 | 731 | 54,000 | 3,655 |
| 2018-02-14 | 745 | 746 | 706 | 714 | 55,000 | 3,570 |
| 2018-02-13 | 775 | 775 | 701 | 730 | 147,000 | 3,650 |
| 2018-02-09 | 750 | 770 | 739 | 768 | 105,000 | 3,840 |
| 2018-02-08 | 750 | 780 | 743 | 770 | 271,000 | 3,850 |
| 2018-02-07 | 715 | 732 | 708 | 731 | 57,000 | 3,655 |
| 2018-02-06 | 700 | 709 | 672 | 709 | 330,000 | 3,545 |
| 2018-02-05 | 700 | 706 | 692 | 700 | 77,000 | 3,500 |
| 2018-02-02 | 751 | 760 | 710 | 715 | 212,000 | 3,575 |
| 2018-02-01 | 687 | 696 | 679 | 696 | 25,000 | 3,480 |
| 2018-01-31 | 671 | 687 | 670 | 681 | 38,000 | 3,405 |
| 2018-01-30 | 705 | 705 | 671 | 690 | 68,000 | 3,450 |
| 2018-01-29 | 711 | 711 | 699 | 699 | 47,000 | 3,495 |
| 2018-01-26 | 700 | 702 | 699 | 699 | 13,000 | 3,495 |
| 2018-01-25 | 715 | 715 | 698 | 700 | 74,000 | 3,500 |
| 2018-01-24 | 708 | 708 | 697 | 699 | 31,000 | 3,495 |
| 2018-01-23 | 711 | 717 | 695 | 708 | 39,000 | 3,540 |
| 2018-01-22 | 684 | 714 | 684 | 713 | 70,000 | 3,565 |
| 2018-01-19 | 678 | 700 | 677 | 684 | 42,000 | 3,420 |
| 2018-01-18 | 697 | 697 | 681 | 685 | 35,000 | 3,425 |
| 2018-01-17 | 705 | 705 | 677 | 687 | 89,000 | 3,435 |
| 2018-01-16 | 710 | 712 | 695 | 710 | 36,000 | 3,550 |
| 2018-01-15 | 725 | 750 | 712 | 712 | 109,000 | 3,560 |
| 2018-01-12 | 688 | 728 | 681 | 725 | 255,000 | 3,625 |
| 2018-01-11 | 653 | 670 | 650 | 656 | 75,000 | 3,280 |
| 2018-01-10 | 654 | 654 | 646 | 653 | 56,000 | 3,265 |
| 2018-01-09 | 649 | 667 | 631 | 655 | 94,000 | 3,275 |
| 2018-01-05 | 649 | 650 | 637 | 650 | 35,000 | 3,250 |
| 2018-01-04 | 652 | 652 | 640 | 648 | 85,000 | 3,240 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.2株
