4113 田岡化学工業(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 | 3,550 | 3,585 | 3,500 | 3,515 | 5,500 | 703 |
| 2018-12-27 | 3,800 | 3,800 | 3,625 | 3,690 | 2,100 | 738 |
| 2018-12-26 | 3,720 | 3,720 | 3,485 | 3,485 | 1,000 | 697 |
| 2018-12-25 | 3,495 | 3,600 | 3,425 | 3,580 | 13,600 | 716 |
| 2018-12-21 | 3,865 | 3,875 | 3,795 | 3,845 | 4,200 | 769 |
| 2018-12-20 | 3,940 | 4,190 | 3,845 | 3,935 | 2,600 | 787 |
| 2018-12-19 | 3,910 | 4,020 | 3,750 | 3,940 | 8,000 | 788 |
| 2018-12-18 | 4,425 | 4,425 | 3,735 | 4,050 | 9,400 | 810 |
| 2018-12-17 | 4,430 | 4,430 | 4,140 | 4,355 | 4,200 | 871 |
| 2018-12-14 | 4,525 | 4,550 | 4,445 | 4,445 | 800 | 889 |
| 2018-12-13 | 4,530 | 4,530 | 4,525 | 4,525 | 500 | 905 |
| 2018-12-12 | 4,660 | 4,830 | 4,385 | 4,525 | 10,700 | 905 |
| 2018-12-11 | 4,955 | 4,960 | 4,620 | 4,660 | 5,200 | 932 |
| 2018-12-10 | 5,000 | 5,030 | 4,965 | 4,965 | 1,300 | 993 |
| 2018-12-07 | 5,090 | 5,100 | 4,940 | 5,000 | 1,700 | 1,000 |
| 2018-12-06 | 4,980 | 5,080 | 4,940 | 5,040 | 1,800 | 1,008 |
| 2018-12-05 | 4,950 | 5,110 | 4,950 | 4,980 | 2,000 | 996 |
| 2018-12-04 | 5,120 | 5,190 | 5,050 | 5,080 | 5,900 | 1,016 |
| 2018-12-03 | 5,020 | 5,210 | 5,020 | 5,100 | 6,000 | 1,020 |
| 2018-11-30 | 5,050 | 5,050 | 5,000 | 5,000 | 600 | 1,000 |
| 2018-11-29 | 4,995 | 5,030 | 4,950 | 5,010 | 1,700 | 1,002 |
| 2018-11-28 | 4,910 | 4,910 | 4,890 | 4,900 | 1,000 | 980 |
| 2018-11-27 | 4,900 | 4,965 | 4,855 | 4,910 | 2,700 | 982 |
| 2018-11-26 | 4,995 | 4,995 | 4,900 | 4,900 | 1,200 | 980 |
| 2018-11-22 | 4,925 | 4,970 | 4,900 | 4,965 | 1,100 | 993 |
| 2018-11-21 | 4,820 | 4,915 | 4,820 | 4,855 | 800 | 971 |
| 2018-11-20 | 4,930 | 4,945 | 4,840 | 4,840 | 1,100 | 968 |
| 2018-11-19 | 4,940 | 4,970 | 4,860 | 4,860 | 600 | 972 |
| 2018-11-16 | 4,815 | 4,975 | 4,815 | 4,870 | 3,100 | 974 |
| 2018-11-15 | 4,950 | 4,955 | 4,785 | 4,800 | 5,600 | 960 |
| 2018-11-14 | 4,970 | 5,100 | 4,950 | 4,950 | 3,000 | 990 |
| 2018-11-13 | 5,090 | 5,090 | 4,950 | 4,995 | 1,900 | 999 |
| 2018-11-12 | 5,250 | 5,260 | 5,160 | 5,260 | 1,100 | 1,052 |
| 2018-11-09 | 5,210 | 5,300 | 5,200 | 5,200 | 1,200 | 1,040 |
| 2018-11-08 | 5,290 | 5,300 | 5,250 | 5,250 | 2,200 | 1,050 |
| 2018-11-07 | 5,280 | 5,300 | 5,230 | 5,260 | 1,100 | 1,052 |
| 2018-11-06 | 5,130 | 5,330 | 5,110 | 5,230 | 8,400 | 1,046 |
| 2018-11-05 | 5,180 | 5,180 | 5,130 | 5,130 | 700 | 1,026 |
| 2018-11-02 | 5,000 | 5,180 | 5,000 | 5,180 | 4,400 | 1,036 |
| 2018-11-01 | 5,220 | 5,230 | 5,020 | 5,110 | 3,700 | 1,022 |
| 2018-10-31 | 5,030 | 5,250 | 4,900 | 5,230 | 9,300 | 1,046 |
| 2018-10-30 | 4,680 | 5,040 | 4,680 | 5,030 | 15,500 | 1,006 |
| 2018-10-29 | 4,715 | 4,785 | 4,450 | 4,600 | 4,600 | 920 |
| 2018-10-26 | 4,880 | 4,880 | 4,470 | 4,785 | 7,400 | 957 |
| 2018-10-25 | 4,695 | 4,890 | 4,690 | 4,850 | 5,800 | 970 |
| 2018-10-24 | 5,050 | 5,050 | 5,000 | 5,000 | 1,000 | 1,000 |
| 2018-10-23 | 5,100 | 5,100 | 4,980 | 5,090 | 3,100 | 1,018 |
| 2018-10-22 | 5,090 | 5,120 | 5,060 | 5,070 | 500 | 1,014 |
| 2018-10-19 | 5,000 | 5,100 | 5,000 | 5,090 | 1,800 | 1,018 |
| 2018-10-18 | 5,100 | 5,150 | 5,090 | 5,090 | 2,800 | 1,018 |
| 2018-10-17 | 4,900 | 5,050 | 4,850 | 5,000 | 2,400 | 1,000 |
| 2018-10-16 | 4,880 | 4,880 | 4,770 | 4,875 | 1,800 | 975 |
| 2018-10-15 | 4,880 | 4,880 | 4,790 | 4,880 | 900 | 976 |
| 2018-10-12 | 4,750 | 4,880 | 4,750 | 4,880 | 1,600 | 976 |
| 2018-10-11 | 4,695 | 4,895 | 4,530 | 4,890 | 7,900 | 978 |
| 2018-10-10 | 4,810 | 4,920 | 4,810 | 4,920 | 1,200 | 984 |
| 2018-10-09 | 4,900 | 4,900 | 4,760 | 4,760 | 1,600 | 952 |
| 2018-10-05 | 5,090 | 5,100 | 4,920 | 4,920 | 5,700 | 984 |
| 2018-10-04 | 5,110 | 5,190 | 5,090 | 5,190 | 3,100 | 1,038 |
| 2018-10-03 | 5,010 | 5,200 | 5,010 | 5,200 | 4,100 | 1,040 |
| 2018-10-02 | 5,120 | 5,120 | 5,030 | 5,030 | 700 | 1,006 |
| 2018-10-01 | 5,000 | 5,150 | 5,000 | 5,020 | 3,500 | 1,004 |
| 2018-09-28 | 4,910 | 4,985 | 4,910 | 4,985 | 400 | 997 |
| 2018-09-27 | 5,000 | 5,010 | 4,980 | 4,980 | 1,300 | 996 |
| 2018-09-26 | 4,935 | 5,000 | 4,800 | 5,000 | 5,800 | 1,000 |
| 2018-09-25 | 4,880 | 4,935 | 4,850 | 4,905 | 3,100 | 981 |
| 2018-09-21 | 4,950 | 4,975 | 4,925 | 4,930 | 3,800 | 986 |
| 2018-09-20 | 4,970 | 5,050 | 4,900 | 5,050 | 2,500 | 1,010 |
| 2018-09-19 | 5,040 | 5,140 | 4,940 | 5,070 | 7,200 | 1,014 |
| 2018-09-18 | 4,920 | 5,020 | 4,880 | 5,020 | 2,800 | 1,004 |
| 2018-09-14 | 4,895 | 5,110 | 4,895 | 5,020 | 7,500 | 1,004 |
| 2018-09-13 | 4,825 | 4,850 | 4,780 | 4,800 | 1,900 | 960 |
| 2018-09-12 | 5,110 | 5,110 | 4,775 | 4,895 | 8,000 | 979 |
| 2018-09-11 | 5,100 | 5,120 | 4,940 | 5,040 | 1,500 | 1,008 |
| 2018-09-10 | 4,960 | 5,200 | 4,960 | 5,200 | 6,000 | 1,040 |
| 2018-09-07 | 4,930 | 4,965 | 4,850 | 4,960 | 4,600 | 992 |
| 2018-09-06 | 4,970 | 5,100 | 4,905 | 4,965 | 3,500 | 993 |
| 2018-09-05 | 4,990 | 5,150 | 4,900 | 4,940 | 7,900 | 988 |
| 2018-09-04 | 4,925 | 5,270 | 4,925 | 5,150 | 22,400 | 1,030 |
| 2018-09-03 | 4,775 | 4,950 | 4,515 | 4,895 | 12,800 | 979 |
| 2018-08-31 | 4,780 | 4,950 | 4,610 | 4,790 | 25,800 | 958 |
| 2018-08-30 | 4,210 | 4,840 | 4,210 | 4,840 | 36,300 | 968 |
| 2018-08-29 | 4,200 | 4,200 | 4,010 | 4,140 | 2,800 | 828 |
| 2018-08-28 | 4,145 | 4,200 | 4,130 | 4,200 | 2,800 | 840 |
| 2018-08-27 | 4,060 | 4,120 | 4,060 | 4,115 | 1,100 | 823 |
| 2018-08-24 | 4,080 | 4,140 | 4,060 | 4,085 | 4,200 | 817 |
| 2018-08-23 | 4,015 | 4,085 | 4,015 | 4,045 | 2,700 | 809 |
| 2018-08-22 | 4,005 | 4,125 | 4,005 | 4,025 | 3,800 | 805 |
| 2018-08-21 | 4,000 | 4,035 | 3,975 | 4,025 | 1,600 | 805 |
| 2018-08-20 | 4,005 | 4,005 | 4,000 | 4,000 | 2,700 | 800 |
| 2018-08-17 | 4,010 | 4,030 | 3,990 | 3,995 | 4,200 | 799 |
| 2018-08-16 | 4,040 | 4,080 | 3,920 | 4,080 | 4,200 | 816 |
| 2018-08-15 | 4,045 | 4,195 | 4,040 | 4,040 | 3,600 | 808 |
| 2018-08-14 | 3,965 | 4,075 | 3,965 | 4,035 | 2,600 | 807 |
| 2018-08-13 | 4,030 | 4,100 | 3,950 | 3,965 | 8,100 | 793 |
| 2018-08-10 | 4,225 | 4,225 | 4,170 | 4,170 | 900 | 834 |
| 2018-08-09 | 4,280 | 4,280 | 4,225 | 4,235 | 2,600 | 847 |
| 2018-08-08 | 4,090 | 4,280 | 4,090 | 4,280 | 4,300 | 856 |
| 2018-08-07 | 4,080 | 4,100 | 4,020 | 4,020 | 2,600 | 804 |
| 2018-08-06 | 4,210 | 4,210 | 4,055 | 4,065 | 6,600 | 813 |
| 2018-08-03 | 4,275 | 4,320 | 4,210 | 4,230 | 3,600 | 846 |
| 2018-08-02 | 4,255 | 4,270 | 4,200 | 4,250 | 3,800 | 850 |
| 2018-08-01 | 4,330 | 4,365 | 4,250 | 4,250 | 8,000 | 850 |
| 2018-07-31 | 4,380 | 4,380 | 4,235 | 4,275 | 5,100 | 855 |
| 2018-07-30 | 4,500 | 4,500 | 4,325 | 4,390 | 26,300 | 878 |
| 2018-07-27 | 4,070 | 4,170 | 4,055 | 4,105 | 9,300 | 821 |
| 2018-07-26 | 3,980 | 4,075 | 3,980 | 4,005 | 9,100 | 801 |
| 2018-07-25 | 3,855 | 3,980 | 3,855 | 3,980 | 2,100 | 796 |
| 2018-07-24 | 3,970 | 3,980 | 3,850 | 3,850 | 2,100 | 770 |
| 2018-07-23 | 3,880 | 3,905 | 3,880 | 3,900 | 600 | 780 |
| 2018-07-20 | 3,765 | 3,910 | 3,765 | 3,880 | 5,600 | 776 |
| 2018-07-19 | 3,800 | 3,815 | 3,785 | 3,785 | 900 | 757 |
| 2018-07-18 | 3,850 | 3,850 | 3,825 | 3,825 | 600 | 765 |
| 2018-07-17 | 3,820 | 3,840 | 3,815 | 3,835 | 3,900 | 767 |
| 2018-07-13 | 3,800 | 3,815 | 3,800 | 3,815 | 900 | 763 |
| 2018-07-12 | 3,840 | 3,840 | 3,810 | 3,810 | 700 | 762 |
| 2018-07-11 | 3,780 | 3,780 | 3,700 | 3,770 | 3,800 | 754 |
| 2018-07-10 | 3,760 | 3,850 | 3,760 | 3,825 | 1,000 | 765 |
| 2018-07-09 | 3,670 | 3,745 | 3,600 | 3,745 | 2,300 | 749 |
| 2018-07-06 | 3,615 | 3,685 | 3,610 | 3,660 | 1,900 | 732 |
| 2018-07-05 | 3,665 | 3,735 | 3,580 | 3,610 | 1,700 | 722 |
| 2018-07-04 | 3,605 | 3,610 | 3,600 | 3,600 | 1,500 | 720 |
| 2018-07-03 | 3,795 | 3,795 | 3,580 | 3,605 | 16,900 | 721 |
| 2018-07-02 | 3,890 | 3,890 | 3,710 | 3,725 | 8,400 | 745 |
| 2018-06-29 | 3,895 | 3,895 | 3,830 | 3,870 | 1,800 | 774 |
| 2018-06-28 | 3,700 | 3,845 | 3,685 | 3,845 | 3,500 | 769 |
| 2018-06-27 | 3,740 | 3,740 | 3,700 | 3,715 | 5,600 | 743 |
| 2018-06-26 | 3,750 | 3,790 | 3,725 | 3,760 | 4,300 | 752 |
| 2018-06-25 | 3,920 | 3,920 | 3,750 | 3,830 | 9,400 | 766 |
| 2018-06-22 | 3,880 | 3,895 | 3,880 | 3,885 | 1,900 | 777 |
| 2018-06-21 | 3,925 | 3,950 | 3,900 | 3,905 | 4,800 | 781 |
| 2018-06-20 | 3,950 | 4,020 | 3,850 | 3,955 | 5,200 | 791 |
| 2018-06-19 | 4,005 | 4,085 | 3,880 | 3,950 | 9,000 | 790 |
| 2018-06-18 | 4,140 | 4,140 | 4,020 | 4,040 | 11,600 | 808 |
| 2018-06-15 | 4,360 | 4,360 | 4,200 | 4,200 | 4,800 | 840 |
| 2018-06-14 | 4,305 | 4,330 | 4,290 | 4,315 | 2,200 | 863 |
| 2018-06-13 | 4,310 | 4,380 | 4,300 | 4,350 | 2,600 | 870 |
| 2018-06-12 | 4,390 | 4,400 | 4,335 | 4,360 | 3,600 | 872 |
| 2018-06-11 | 4,210 | 4,360 | 4,210 | 4,320 | 8,300 | 864 |
| 2018-06-08 | 4,240 | 4,280 | 4,220 | 4,280 | 7,500 | 856 |
| 2018-06-07 | 4,250 | 4,300 | 4,210 | 4,250 | 4,600 | 850 |
| 2018-06-06 | 4,155 | 4,230 | 4,130 | 4,210 | 9,900 | 842 |
| 2018-06-05 | 4,240 | 4,240 | 4,150 | 4,200 | 5,000 | 840 |
| 2018-06-04 | 4,130 | 4,300 | 4,130 | 4,240 | 3,300 | 848 |
| 2018-06-01 | 4,210 | 4,210 | 4,110 | 4,135 | 6,500 | 827 |
| 2018-05-31 | 4,030 | 4,235 | 4,030 | 4,200 | 13,100 | 840 |
| 2018-05-30 | 3,980 | 4,050 | 3,940 | 4,050 | 11,900 | 810 |
| 2018-05-29 | 3,960 | 4,050 | 3,960 | 4,050 | 5,500 | 810 |
| 2018-05-28 | 4,020 | 4,035 | 4,000 | 4,010 | 3,300 | 802 |
| 2018-05-25 | 4,030 | 4,050 | 3,995 | 4,020 | 4,500 | 804 |
| 2018-05-24 | 3,965 | 4,040 | 3,960 | 4,020 | 25,500 | 804 |
| 2018-05-23 | 3,985 | 4,130 | 3,950 | 3,955 | 16,300 | 791 |
| 2018-05-22 | 3,960 | 4,000 | 3,930 | 3,960 | 7,900 | 792 |
| 2018-05-21 | 3,995 | 4,080 | 3,945 | 3,960 | 14,900 | 792 |
| 2018-05-18 | 3,925 | 4,030 | 3,900 | 4,025 | 17,100 | 805 |
| 2018-05-17 | 3,750 | 3,940 | 3,745 | 3,880 | 35,600 | 776 |
| 2018-05-16 | 3,710 | 3,775 | 3,665 | 3,740 | 9,700 | 748 |
| 2018-05-15 | 3,750 | 3,750 | 3,675 | 3,710 | 7,800 | 742 |
| 2018-05-14 | 3,695 | 3,845 | 3,660 | 3,755 | 18,300 | 751 |
| 2018-05-11 | 3,620 | 3,695 | 3,525 | 3,630 | 46,500 | 726 |
| 2018-05-10 | 3,200 | 3,255 | 3,185 | 3,215 | 5,200 | 643 |
| 2018-05-09 | 3,165 | 3,185 | 3,105 | 3,185 | 4,000 | 637 |
| 2018-05-08 | 3,105 | 3,150 | 3,105 | 3,150 | 1,100 | 630 |
| 2018-05-07 | 3,145 | 3,145 | 3,105 | 3,125 | 1,400 | 625 |
| 2018-05-02 | 3,130 | 3,155 | 3,085 | 3,115 | 3,900 | 623 |
| 2018-05-01 | 3,190 | 3,190 | 3,125 | 3,125 | 3,600 | 625 |
| 2018-04-27 | 3,250 | 3,250 | 3,110 | 3,250 | 4,100 | 650 |
| 2018-04-26 | 3,380 | 3,380 | 3,290 | 3,290 | 2,600 | 658 |
| 2018-04-25 | 3,360 | 3,380 | 3,360 | 3,380 | 3,000 | 676 |
| 2018-04-24 | 3,310 | 3,380 | 3,295 | 3,380 | 600 | 676 |
| 2018-04-23 | 3,295 | 3,395 | 3,295 | 3,330 | 4,600 | 666 |
| 2018-04-20 | 3,320 | 3,365 | 3,225 | 3,365 | 4,700 | 673 |
| 2018-04-19 | 3,300 | 3,320 | 3,300 | 3,320 | 1,100 | 664 |
| 2018-04-18 | 3,265 | 3,300 | 3,205 | 3,300 | 4,900 | 660 |
| 2018-04-17 | 3,320 | 3,320 | 3,240 | 3,240 | 2,400 | 648 |
| 2018-04-16 | 3,300 | 3,325 | 3,220 | 3,325 | 5,700 | 665 |
| 2018-04-13 | 3,335 | 3,335 | 3,310 | 3,320 | 1,600 | 664 |
| 2018-04-12 | 3,320 | 3,340 | 3,310 | 3,335 | 4,400 | 667 |
| 2018-04-11 | 3,310 | 3,315 | 3,275 | 3,315 | 2,100 | 663 |
| 2018-04-10 | 3,270 | 3,310 | 3,260 | 3,310 | 3,600 | 662 |
| 2018-04-09 | 3,285 | 3,285 | 3,225 | 3,280 | 5,800 | 656 |
| 2018-04-06 | 3,210 | 3,230 | 3,180 | 3,190 | 9,600 | 638 |
| 2018-04-05 | 3,220 | 3,280 | 3,220 | 3,220 | 5,200 | 644 |
| 2018-04-04 | 3,115 | 3,225 | 3,115 | 3,220 | 8,900 | 644 |
| 2018-04-03 | 3,080 | 3,120 | 3,070 | 3,115 | 3,700 | 623 |
| 2018-03-30 | 3,115 | 3,135 | 3,070 | 3,110 | 2,900 | 622 |
| 2018-03-29 | 3,090 | 3,145 | 3,045 | 3,100 | 2,900 | 620 |
| 2018-03-28 | 3,005 | 3,105 | 3,005 | 3,090 | 5,600 | 618 |
| 2018-03-27 | 3,035 | 3,145 | 2,960 | 3,040 | 7,800 | 608 |
| 2018-03-26 | 2,984 | 3,060 | 2,969 | 3,010 | 6,000 | 602 |
| 2018-03-23 | 3,190 | 3,210 | 3,020 | 3,060 | 10,200 | 612 |
| 2018-03-22 | 3,205 | 3,300 | 3,205 | 3,240 | 5,100 | 648 |
| 2018-03-20 | 3,175 | 3,230 | 3,160 | 3,210 | 3,100 | 642 |
| 2018-03-19 | 3,345 | 3,345 | 3,215 | 3,225 | 5,200 | 645 |
| 2018-03-16 | 3,350 | 3,355 | 3,325 | 3,325 | 3,400 | 665 |
| 2018-03-15 | 3,315 | 3,360 | 3,300 | 3,325 | 5,100 | 665 |
| 2018-03-14 | 3,325 | 3,390 | 3,290 | 3,330 | 6,000 | 666 |
| 2018-03-13 | 3,355 | 3,355 | 3,315 | 3,325 | 5,100 | 665 |
| 2018-03-12 | 3,325 | 3,370 | 3,260 | 3,365 | 10,900 | 673 |
| 2018-03-09 | 3,250 | 3,345 | 3,175 | 3,205 | 9,300 | 641 |
| 2018-03-08 | 3,300 | 3,325 | 3,200 | 3,210 | 6,700 | 642 |
| 2018-03-07 | 3,275 | 3,330 | 3,245 | 3,285 | 5,800 | 657 |
| 2018-03-06 | 3,330 | 3,365 | 3,280 | 3,295 | 7,100 | 659 |
| 2018-03-05 | 3,420 | 3,490 | 3,200 | 3,265 | 28,600 | 653 |
| 2018-03-02 | 3,360 | 3,485 | 3,355 | 3,465 | 22,200 | 693 |
| 2018-03-01 | 3,585 | 3,610 | 3,485 | 3,500 | 17,200 | 700 |
| 2018-02-28 | 3,735 | 3,735 | 3,660 | 3,675 | 17,500 | 735 |
| 2018-02-27 | 3,735 | 3,810 | 3,675 | 3,710 | 81,600 | 742 |
| 2018-02-26 | 3,995 | 4,100 | 3,950 | 4,085 | 17,300 | 817 |
| 2018-02-23 | 3,895 | 3,895 | 3,820 | 3,875 | 6,000 | 775 |
| 2018-02-22 | 3,750 | 3,840 | 3,725 | 3,840 | 4,600 | 768 |
| 2018-02-21 | 3,820 | 3,870 | 3,775 | 3,820 | 6,300 | 764 |
| 2018-02-20 | 3,730 | 3,875 | 3,705 | 3,875 | 10,300 | 775 |
| 2018-02-19 | 3,630 | 3,800 | 3,630 | 3,765 | 9,800 | 753 |
| 2018-02-16 | 3,600 | 3,650 | 3,560 | 3,620 | 7,400 | 724 |
| 2018-02-15 | 3,475 | 3,610 | 3,455 | 3,550 | 16,300 | 710 |
| 2018-02-14 | 3,665 | 3,670 | 3,355 | 3,490 | 27,600 | 698 |
| 2018-02-13 | 3,735 | 3,850 | 3,660 | 3,660 | 11,400 | 732 |
| 2018-02-09 | 3,470 | 3,735 | 3,455 | 3,705 | 18,300 | 741 |
| 2018-02-08 | 3,530 | 3,825 | 3,500 | 3,820 | 18,900 | 764 |
| 2018-02-07 | 3,670 | 3,695 | 3,460 | 3,460 | 27,100 | 692 |
| 2018-02-06 | 3,600 | 3,645 | 3,300 | 3,460 | 52,200 | 692 |
| 2018-02-05 | 3,930 | 4,015 | 3,870 | 3,895 | 22,500 | 779 |
| 2018-02-02 | 3,930 | 4,110 | 3,930 | 4,110 | 29,200 | 822 |
| 2018-02-01 | 3,860 | 3,920 | 3,775 | 3,900 | 18,300 | 780 |
| 2018-01-31 | 3,620 | 3,950 | 3,620 | 3,770 | 48,600 | 754 |
| 2018-01-30 | 3,700 | 3,810 | 3,550 | 3,640 | 54,300 | 728 |
| 2018-01-29 | 3,290 | 3,320 | 3,240 | 3,320 | 13,700 | 664 |
| 2018-01-26 | 3,205 | 3,235 | 3,185 | 3,235 | 4,700 | 647 |
| 2018-01-25 | 3,200 | 3,205 | 3,150 | 3,205 | 5,100 | 641 |
| 2018-01-24 | 3,215 | 3,215 | 3,185 | 3,210 | 4,700 | 642 |
| 2018-01-23 | 3,215 | 3,245 | 3,175 | 3,215 | 6,400 | 643 |
| 2018-01-22 | 3,185 | 3,220 | 3,185 | 3,185 | 5,800 | 637 |
| 2018-01-19 | 3,185 | 3,220 | 3,170 | 3,185 | 3,600 | 637 |
| 2018-01-18 | 3,205 | 3,270 | 3,180 | 3,180 | 7,900 | 636 |
| 2018-01-17 | 3,115 | 3,215 | 3,105 | 3,195 | 8,900 | 639 |
| 2018-01-16 | 3,100 | 3,140 | 3,090 | 3,120 | 8,700 | 624 |
| 2018-01-15 | 3,045 | 3,150 | 3,045 | 3,070 | 10,000 | 614 |
| 2018-01-12 | 2,996 | 3,040 | 2,986 | 3,015 | 12,700 | 603 |
| 2018-01-11 | 3,000 | 3,000 | 2,971 | 2,983 | 6,800 | 596.60 |
| 2018-01-10 | 2,917 | 3,015 | 2,917 | 2,987 | 7,800 | 597.40 |
| 2018-01-09 | 2,902 | 3,000 | 2,902 | 2,936 | 11,800 | 587.20 |
| 2018-01-05 | 2,892 | 2,903 | 2,885 | 2,902 | 6,900 | 580.40 |
| 2018-01-04 | 2,915 | 2,917 | 2,876 | 2,892 | 6,100 | 578.40 |
分割・併合履歴 ： [2021-09-29]1株→5株 [2017-09-27]1株→0.2株 [1988-09-27]1株→1.129株
