4286 (株)CL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 | 951 | 951 | 922 | 931 | 10,400 | 931 |
| 2018-12-27 | 931 | 952 | 915 | 951 | 24,800 | 951 |
| 2018-12-26 | 925 | 931 | 880 | 888 | 88,900 | 888 |
| 2018-12-25 | 920 | 939 | 885 | 937 | 124,700 | 937 |
| 2018-12-21 | 966 | 966 | 921 | 957 | 60,200 | 957 |
| 2018-12-20 | 1,000 | 1,007 | 975 | 981 | 30,400 | 981 |
| 2018-12-19 | 1,011 | 1,023 | 1,001 | 1,016 | 16,200 | 1,016 |
| 2018-12-18 | 1,041 | 1,041 | 1,012 | 1,012 | 21,900 | 1,012 |
| 2018-12-17 | 1,068 | 1,070 | 1,048 | 1,056 | 17,400 | 1,056 |
| 2018-12-14 | 1,093 | 1,095 | 1,075 | 1,078 | 34,300 | 1,078 |
| 2018-12-13 | 1,080 | 1,099 | 1,077 | 1,082 | 10,000 | 1,082 |
| 2018-12-12 | 1,058 | 1,083 | 1,053 | 1,079 | 20,200 | 1,079 |
| 2018-12-11 | 1,063 | 1,064 | 1,048 | 1,052 | 43,100 | 1,052 |
| 2018-12-10 | 1,086 | 1,087 | 1,051 | 1,051 | 19,700 | 1,051 |
| 2018-12-07 | 1,113 | 1,121 | 1,071 | 1,101 | 22,100 | 1,101 |
| 2018-12-06 | 1,093 | 1,109 | 1,071 | 1,106 | 29,300 | 1,106 |
| 2018-12-05 | 1,088 | 1,102 | 1,071 | 1,093 | 25,600 | 1,093 |
| 2018-12-04 | 1,129 | 1,129 | 1,089 | 1,094 | 41,700 | 1,094 |
| 2018-12-03 | 1,129 | 1,129 | 1,108 | 1,119 | 37,000 | 1,119 |
| 2018-11-30 | 1,126 | 1,130 | 1,101 | 1,105 | 17,400 | 1,105 |
| 2018-11-29 | 1,133 | 1,144 | 1,115 | 1,125 | 14,000 | 1,125 |
| 2018-11-28 | 1,092 | 1,131 | 1,092 | 1,116 | 18,800 | 1,116 |
| 2018-11-27 | 1,080 | 1,105 | 1,077 | 1,083 | 19,500 | 1,083 |
| 2018-11-26 | 1,090 | 1,091 | 1,060 | 1,075 | 23,500 | 1,075 |
| 2018-11-22 | 1,070 | 1,086 | 1,061 | 1,077 | 17,400 | 1,077 |
| 2018-11-21 | 1,031 | 1,071 | 1,027 | 1,061 | 25,000 | 1,061 |
| 2018-11-20 | 1,057 | 1,060 | 1,034 | 1,040 | 21,300 | 1,040 |
| 2018-11-19 | 1,051 | 1,081 | 1,051 | 1,063 | 41,700 | 1,063 |
| 2018-11-16 | 1,083 | 1,090 | 1,046 | 1,051 | 20,000 | 1,051 |
| 2018-11-15 | 1,084 | 1,103 | 1,079 | 1,083 | 8,500 | 1,083 |
| 2018-11-14 | 1,130 | 1,130 | 1,080 | 1,084 | 29,100 | 1,084 |
| 2018-11-13 | 1,107 | 1,138 | 1,078 | 1,123 | 21,800 | 1,123 |
| 2018-11-12 | 1,168 | 1,182 | 1,126 | 1,137 | 20,200 | 1,137 |
| 2018-11-09 | 1,164 | 1,184 | 1,150 | 1,171 | 16,900 | 1,171 |
| 2018-11-08 | 1,147 | 1,167 | 1,135 | 1,164 | 15,200 | 1,164 |
| 2018-11-07 | 1,142 | 1,151 | 1,116 | 1,132 | 24,500 | 1,132 |
| 2018-11-06 | 1,145 | 1,147 | 1,126 | 1,142 | 15,600 | 1,142 |
| 2018-11-05 | 1,128 | 1,148 | 1,126 | 1,141 | 11,000 | 1,141 |
| 2018-11-02 | 1,132 | 1,142 | 1,118 | 1,128 | 12,500 | 1,128 |
| 2018-11-01 | 1,115 | 1,142 | 1,113 | 1,124 | 21,800 | 1,124 |
| 2018-10-31 | 1,114 | 1,137 | 1,114 | 1,133 | 24,600 | 1,133 |
| 2018-10-30 | 1,048 | 1,123 | 1,048 | 1,119 | 64,200 | 1,119 |
| 2018-10-29 | 1,024 | 1,090 | 1,023 | 1,044 | 91,400 | 1,044 |
| 2018-10-26 | 1,240 | 1,240 | 1,000 | 1,023 | 159,400 | 1,023 |
| 2018-10-25 | 1,229 | 1,257 | 1,182 | 1,220 | 66,300 | 1,220 |
| 2018-10-24 | 1,257 | 1,289 | 1,253 | 1,289 | 31,700 | 1,289 |
| 2018-10-23 | 1,238 | 1,268 | 1,228 | 1,257 | 36,500 | 1,257 |
| 2018-10-22 | 1,237 | 1,241 | 1,224 | 1,238 | 14,100 | 1,238 |
| 2018-10-19 | 1,228 | 1,240 | 1,192 | 1,236 | 22,400 | 1,236 |
| 2018-10-18 | 1,266 | 1,268 | 1,235 | 1,237 | 17,500 | 1,237 |
| 2018-10-17 | 1,235 | 1,261 | 1,230 | 1,256 | 19,200 | 1,256 |
| 2018-10-16 | 1,228 | 1,241 | 1,220 | 1,236 | 14,700 | 1,236 |
| 2018-10-15 | 1,231 | 1,238 | 1,217 | 1,217 | 21,100 | 1,217 |
| 2018-10-12 | 1,190 | 1,241 | 1,190 | 1,238 | 23,700 | 1,238 |
| 2018-10-11 | 1,202 | 1,227 | 1,181 | 1,194 | 42,800 | 1,194 |
| 2018-10-10 | 1,256 | 1,268 | 1,215 | 1,254 | 37,200 | 1,254 |
| 2018-10-09 | 1,300 | 1,301 | 1,240 | 1,258 | 35,600 | 1,258 |
| 2018-10-05 | 1,315 | 1,328 | 1,301 | 1,301 | 20,200 | 1,301 |
| 2018-10-04 | 1,327 | 1,348 | 1,310 | 1,337 | 25,900 | 1,337 |
| 2018-10-03 | 1,323 | 1,324 | 1,295 | 1,314 | 26,900 | 1,314 |
| 2018-10-02 | 1,352 | 1,356 | 1,329 | 1,337 | 22,700 | 1,337 |
| 2018-10-01 | 1,377 | 1,378 | 1,328 | 1,351 | 43,300 | 1,351 |
| 2018-09-28 | 1,358 | 1,378 | 1,347 | 1,377 | 27,900 | 1,377 |
| 2018-09-27 | 1,370 | 1,408 | 1,335 | 1,344 | 48,400 | 1,344 |
| 2018-09-26 | 1,330 | 1,365 | 1,324 | 1,354 | 49,400 | 1,354 |
| 2018-09-25 | 1,300 | 1,328 | 1,283 | 1,328 | 28,500 | 1,328 |
| 2018-09-21 | 1,320 | 1,334 | 1,304 | 1,304 | 20,300 | 1,304 |
| 2018-09-20 | 1,306 | 1,314 | 1,290 | 1,311 | 15,800 | 1,311 |
| 2018-09-19 | 1,294 | 1,314 | 1,275 | 1,306 | 36,600 | 1,306 |
| 2018-09-18 | 1,270 | 1,296 | 1,252 | 1,293 | 28,200 | 1,293 |
| 2018-09-14 | 1,293 | 1,322 | 1,284 | 1,284 | 33,500 | 1,284 |
| 2018-09-13 | 1,252 | 1,294 | 1,252 | 1,293 | 47,000 | 1,293 |
| 2018-09-12 | 1,238 | 1,269 | 1,236 | 1,248 | 35,000 | 1,248 |
| 2018-09-11 | 1,263 | 1,268 | 1,201 | 1,233 | 92,100 | 1,233 |
| 2018-09-10 | 1,257 | 1,278 | 1,245 | 1,263 | 45,400 | 1,263 |
| 2018-09-07 | 1,228 | 1,257 | 1,221 | 1,243 | 39,200 | 1,243 |
| 2018-09-06 | 1,233 | 1,257 | 1,221 | 1,233 | 50,600 | 1,233 |
| 2018-09-05 | 1,245 | 1,261 | 1,225 | 1,240 | 52,700 | 1,240 |
| 2018-09-04 | 1,235 | 1,263 | 1,204 | 1,229 | 92,600 | 1,229 |
| 2018-09-03 | 1,343 | 1,343 | 1,241 | 1,243 | 129,200 | 1,243 |
| 2018-08-31 | 1,285 | 1,347 | 1,284 | 1,340 | 55,800 | 1,340 |
| 2018-08-30 | 1,288 | 1,305 | 1,275 | 1,278 | 48,600 | 1,278 |
| 2018-08-29 | 1,307 | 1,319 | 1,291 | 1,298 | 32,400 | 1,298 |
| 2018-08-28 | 1,308 | 1,315 | 1,262 | 1,296 | 58,400 | 1,296 |
| 2018-08-27 | 1,316 | 1,325 | 1,285 | 1,315 | 90,700 | 1,315 |
| 2018-08-24 | 1,301 | 1,325 | 1,282 | 1,300 | 170,400 | 1,300 |
| 2018-08-23 | 1,244 | 1,271 | 1,240 | 1,253 | 39,400 | 1,253 |
| 2018-08-22 | 1,199 | 1,238 | 1,189 | 1,229 | 41,000 | 1,229 |
| 2018-08-21 | 1,175 | 1,208 | 1,170 | 1,189 | 48,900 | 1,189 |
| 2018-08-20 | 1,207 | 1,207 | 1,167 | 1,172 | 45,800 | 1,172 |
| 2018-08-17 | 1,200 | 1,225 | 1,174 | 1,195 | 43,900 | 1,195 |
| 2018-08-16 | 1,230 | 1,230 | 1,185 | 1,187 | 53,900 | 1,187 |
| 2018-08-15 | 1,168 | 1,227 | 1,165 | 1,227 | 119,800 | 1,227 |
| 2018-08-14 | 1,133 | 1,192 | 1,133 | 1,168 | 78,600 | 1,168 |
| 2018-08-13 | 1,126 | 1,141 | 1,108 | 1,111 | 40,100 | 1,111 |
| 2018-08-10 | 1,083 | 1,155 | 1,083 | 1,152 | 61,700 | 1,152 |
| 2018-08-09 | 1,131 | 1,135 | 1,085 | 1,087 | 57,200 | 1,087 |
| 2018-08-08 | 1,147 | 1,164 | 1,126 | 1,130 | 38,400 | 1,130 |
| 2018-08-07 | 1,120 | 1,149 | 1,105 | 1,147 | 30,900 | 1,147 |
| 2018-08-06 | 1,163 | 1,163 | 1,109 | 1,120 | 62,200 | 1,120 |
| 2018-08-03 | 1,151 | 1,188 | 1,151 | 1,168 | 51,700 | 1,168 |
| 2018-08-02 | 1,143 | 1,172 | 1,143 | 1,160 | 52,400 | 1,160 |
| 2018-08-01 | 1,164 | 1,168 | 1,127 | 1,143 | 82,100 | 1,143 |
| 2018-07-31 | 1,109 | 1,196 | 1,104 | 1,180 | 183,400 | 1,180 |
| 2018-07-30 | 1,075 | 1,117 | 1,072 | 1,110 | 107,000 | 1,110 |
| 2018-07-27 | 1,140 | 1,143 | 1,064 | 1,072 | 175,100 | 1,072 |
| 2018-07-26 | 1,149 | 1,157 | 1,126 | 1,143 | 171,200 | 1,143 |
| 2018-07-25 | 1,116 | 1,136 | 1,110 | 1,121 | 57,500 | 1,121 |
| 2018-07-24 | 1,110 | 1,148 | 1,086 | 1,126 | 118,900 | 1,126 |
| 2018-07-23 | 1,060 | 1,106 | 1,021 | 1,104 | 190,000 | 1,104 |
| 2018-07-20 | 1,150 | 1,180 | 1,041 | 1,060 | 724,100 | 1,060 |
| 2018-07-19 | 1,139 | 1,159 | 1,130 | 1,150 | 93,200 | 1,150 |
| 2018-07-18 | 1,100 | 1,137 | 1,100 | 1,126 | 71,800 | 1,126 |
| 2018-07-17 | 1,079 | 1,109 | 1,075 | 1,087 | 63,600 | 1,087 |
| 2018-07-13 | 1,036 | 1,053 | 1,030 | 1,053 | 45,000 | 1,053 |
| 2018-07-12 | 1,025 | 1,050 | 1,025 | 1,031 | 13,600 | 1,031 |
| 2018-07-11 | 1,023 | 1,031 | 1,010 | 1,019 | 21,500 | 1,019 |
| 2018-07-10 | 1,039 | 1,039 | 1,021 | 1,023 | 13,800 | 1,023 |
| 2018-07-09 | 998 | 1,035 | 995 | 1,032 | 29,000 | 1,032 |
| 2018-07-06 | 986 | 996 | 965 | 990 | 36,800 | 990 |
| 2018-07-05 | 998 | 1,014 | 971 | 984 | 37,300 | 984 |
| 2018-07-04 | 992 | 1,009 | 989 | 998 | 17,500 | 998 |
| 2018-07-03 | 1,022 | 1,030 | 992 | 1,003 | 48,700 | 1,003 |
| 2018-07-02 | 1,074 | 1,077 | 1,028 | 1,031 | 31,100 | 1,031 |
| 2018-06-29 | 1,050 | 1,073 | 1,041 | 1,065 | 24,100 | 1,065 |
| 2018-06-28 | 1,064 | 1,082 | 1,037 | 1,051 | 35,800 | 1,051 |
| 2018-06-27 | 1,051 | 1,077 | 1,042 | 1,068 | 35,300 | 1,068 |
| 2018-06-26 | 1,043 | 1,056 | 1,034 | 1,046 | 34,200 | 1,046 |
| 2018-06-25 | 1,070 | 1,120 | 1,059 | 1,061 | 65,800 | 1,061 |
| 2018-06-22 | 1,070 | 1,070 | 1,043 | 1,050 | 29,900 | 1,050 |
| 2018-06-21 | 1,053 | 1,082 | 1,053 | 1,078 | 30,400 | 1,078 |
| 2018-06-20 | 1,049 | 1,063 | 1,032 | 1,057 | 47,100 | 1,057 |
| 2018-06-19 | 1,113 | 1,122 | 1,040 | 1,048 | 77,100 | 1,048 |
| 2018-06-18 | 1,070 | 1,115 | 1,070 | 1,113 | 84,300 | 1,113 |
| 2018-06-15 | 1,050 | 1,069 | 1,026 | 1,063 | 48,000 | 1,063 |
| 2018-06-14 | 1,039 | 1,075 | 1,039 | 1,056 | 29,600 | 1,056 |
| 2018-06-13 | 1,064 | 1,064 | 1,031 | 1,039 | 55,600 | 1,039 |
| 2018-06-12 | 1,067 | 1,075 | 1,049 | 1,055 | 45,000 | 1,055 |
| 2018-06-11 | 1,046 | 1,060 | 1,041 | 1,056 | 12,400 | 1,056 |
| 2018-06-08 | 1,047 | 1,058 | 1,039 | 1,046 | 24,800 | 1,046 |
| 2018-06-07 | 1,039 | 1,056 | 1,035 | 1,056 | 42,400 | 1,056 |
| 2018-06-06 | 1,008 | 1,035 | 994 | 1,034 | 51,700 | 1,034 |
| 2018-06-05 | 1,012 | 1,019 | 1,000 | 1,008 | 36,600 | 1,008 |
| 2018-06-04 | 1,007 | 1,012 | 994 | 1,012 | 27,700 | 1,012 |
| 2018-06-01 | 1,005 | 1,020 | 1,000 | 1,005 | 26,100 | 1,005 |
| 2018-05-31 | 985 | 1,018 | 984 | 1,011 | 53,600 | 1,011 |
| 2018-05-30 | 972 | 985 | 966 | 975 | 20,600 | 975 |
| 2018-05-29 | 1,001 | 1,001 | 961 | 981 | 44,600 | 981 |
| 2018-05-28 | 990 | 1,003 | 988 | 994 | 16,500 | 994 |
| 2018-05-25 | 1,000 | 1,010 | 987 | 987 | 25,400 | 987 |
| 2018-05-24 | 1,026 | 1,033 | 997 | 1,004 | 60,800 | 1,004 |
| 2018-05-23 | 1,045 | 1,056 | 1,022 | 1,025 | 37,400 | 1,025 |
| 2018-05-22 | 1,066 | 1,093 | 1,041 | 1,045 | 81,800 | 1,045 |
| 2018-05-21 | 1,047 | 1,081 | 1,042 | 1,068 | 72,100 | 1,068 |
| 2018-05-18 | 1,065 | 1,065 | 1,033 | 1,035 | 40,100 | 1,035 |
| 2018-05-17 | 1,028 | 1,068 | 1,011 | 1,066 | 100,000 | 1,066 |
| 2018-05-16 | 1,002 | 1,027 | 1,002 | 1,020 | 35,200 | 1,020 |
| 2018-05-15 | 995 | 1,009 | 995 | 1,000 | 22,500 | 1,000 |
| 2018-05-14 | 994 | 1,006 | 993 | 998 | 33,400 | 998 |
| 2018-05-11 | 1,009 | 1,015 | 993 | 993 | 53,300 | 993 |
| 2018-05-10 | 1,030 | 1,030 | 1,008 | 1,013 | 34,500 | 1,013 |
| 2018-05-09 | 1,030 | 1,042 | 1,014 | 1,030 | 49,000 | 1,030 |
| 2018-05-08 | 1,050 | 1,080 | 1,030 | 1,032 | 77,200 | 1,032 |
| 2018-05-07 | 1,048 | 1,050 | 1,020 | 1,050 | 53,300 | 1,050 |
| 2018-05-02 | 1,030 | 1,046 | 998 | 1,045 | 121,600 | 1,045 |
| 2018-05-01 | 1,065 | 1,070 | 1,017 | 1,027 | 108,300 | 1,027 |
| 2018-04-27 | 1,138 | 1,138 | 1,035 | 1,050 | 768,900 | 1,050 |
| 2018-04-26 | 977 | 988 | 960 | 988 | 23,400 | 988 |
| 2018-04-25 | 978 | 988 | 964 | 973 | 23,900 | 973 |
| 2018-04-24 | 980 | 987 | 968 | 978 | 13,300 | 978 |
| 2018-04-23 | 961 | 980 | 961 | 978 | 16,100 | 978 |
| 2018-04-20 | 952 | 963 | 952 | 963 | 10,800 | 963 |
| 2018-04-19 | 958 | 959 | 945 | 952 | 9,200 | 952 |
| 2018-04-18 | 960 | 968 | 948 | 957 | 16,200 | 957 |
| 2018-04-17 | 960 | 964 | 925 | 958 | 49,700 | 958 |
| 2018-04-16 | 962 | 983 | 955 | 960 | 22,800 | 960 |
| 2018-04-13 | 977 | 984 | 949 | 957 | 16,800 | 957 |
| 2018-04-12 | 951 | 983 | 951 | 976 | 17,700 | 976 |
| 2018-04-11 | 979 | 979 | 954 | 961 | 18,500 | 961 |
| 2018-04-10 | 1,000 | 1,014 | 981 | 981 | 12,900 | 981 |
| 2018-04-09 | 989 | 1,002 | 977 | 1,000 | 28,500 | 1,000 |
| 2018-04-06 | 1,005 | 1,012 | 994 | 997 | 21,900 | 997 |
| 2018-04-05 | 1,046 | 1,046 | 997 | 1,010 | 85,800 | 1,010 |
| 2018-04-04 | 1,030 | 1,055 | 1,024 | 1,053 | 21,600 | 1,053 |
| 2018-04-03 | 993 | 1,031 | 984 | 1,016 | 25,200 | 1,016 |
| 2018-03-30 | 1,054 | 1,065 | 1,027 | 1,035 | 24,100 | 1,035 |
| 2018-03-29 | 1,044 | 1,065 | 1,002 | 1,057 | 29,200 | 1,057 |
| 2018-03-28 | 1,030 | 1,034 | 1,013 | 1,016 | 35,000 | 1,016 |
| 2018-03-27 | 1,053 | 1,068 | 1,005 | 1,041 | 59,800 | 1,041 |
| 2018-03-26 | 1,074 | 1,074 | 1,008 | 1,056 | 52,000 | 1,056 |
| 2018-03-23 | 1,073 | 1,090 | 1,045 | 1,077 | 45,100 | 1,077 |
| 2018-03-22 | 1,098 | 1,111 | 1,070 | 1,111 | 66,500 | 1,111 |
| 2018-03-20 | 1,033 | 1,080 | 1,020 | 1,079 | 64,100 | 1,079 |
| 2018-03-19 | 1,023 | 1,059 | 990 | 1,056 | 64,600 | 1,056 |
| 2018-03-16 | 1,005 | 1,039 | 1,005 | 1,038 | 58,700 | 1,038 |
| 2018-03-15 | 1,004 | 1,012 | 979 | 985 | 35,700 | 985 |
| 2018-03-14 | 1,048 | 1,048 | 989 | 1,015 | 59,100 | 1,015 |
| 2018-03-13 | 1,020 | 1,048 | 1,006 | 1,048 | 36,100 | 1,048 |
| 2018-03-12 | 1,049 | 1,080 | 1,016 | 1,026 | 94,500 | 1,026 |
| 2018-03-09 | 1,020 | 1,047 | 995 | 1,009 | 136,600 | 1,009 |
| 2018-03-08 | 962 | 1,018 | 955 | 1,015 | 155,500 | 1,015 |
| 2018-03-07 | 960 | 967 | 933 | 944 | 93,200 | 944 |
| 2018-03-06 | 924 | 980 | 881 | 967 | 232,900 | 967 |
| 2018-03-05 | 921 | 1,066 | 865 | 869 | 729,200 | 869 |
| 2018-03-02 | 917 | 931 | 904 | 916 | 73,500 | 916 |
| 2018-03-01 | 953 | 966 | 940 | 940 | 57,600 | 940 |
| 2018-02-28 | 947 | 991 | 943 | 963 | 65,300 | 963 |
| 2018-02-27 | 935 | 965 | 929 | 957 | 84,700 | 957 |
| 2018-02-26 | 926 | 928 | 920 | 928 | 32,300 | 928 |
| 2018-02-23 | 919 | 926 | 906 | 926 | 21,400 | 926 |
| 2018-02-22 | 890 | 919 | 886 | 919 | 28,300 | 919 |
| 2018-02-21 | 907 | 907 | 887 | 895 | 18,300 | 895 |
| 2018-02-20 | 914 | 914 | 902 | 912 | 22,500 | 912 |
| 2018-02-19 | 899 | 912 | 876 | 912 | 53,300 | 912 |
| 2018-02-16 | 865 | 903 | 864 | 901 | 68,400 | 901 |
| 2018-02-15 | 790 | 859 | 790 | 853 | 53,800 | 853 |
| 2018-02-14 | 780 | 788 | 760 | 775 | 10,100 | 775 |
| 2018-02-13 | 792 | 794 | 777 | 782 | 13,600 | 782 |
| 2018-02-09 | 780 | 789 | 778 | 784 | 12,800 | 784 |
| 2018-02-08 | 798 | 802 | 789 | 801 | 10,700 | 801 |
| 2018-02-07 | 800 | 825 | 785 | 789 | 18,400 | 789 |
| 2018-02-06 | 800 | 802 | 770 | 783 | 31,100 | 783 |
| 2018-02-05 | 840 | 840 | 826 | 828 | 13,300 | 828 |
| 2018-02-02 | 847 | 848 | 840 | 845 | 6,300 | 845 |
| 2018-02-01 | 841 | 848 | 841 | 848 | 7,300 | 848 |
| 2018-01-31 | 843 | 847 | 840 | 840 | 9,600 | 840 |
| 2018-01-30 | 856 | 856 | 847 | 847 | 14,200 | 847 |
| 2018-01-29 | 858 | 860 | 855 | 855 | 9,600 | 855 |
| 2018-01-26 | 859 | 859 | 855 | 858 | 9,400 | 858 |
| 2018-01-25 | 865 | 865 | 856 | 856 | 9,200 | 856 |
| 2018-01-24 | 863 | 867 | 862 | 863 | 8,100 | 863 |
| 2018-01-23 | 854 | 864 | 854 | 864 | 12,300 | 864 |
| 2018-01-22 | 854 | 854 | 850 | 853 | 16,800 | 853 |
| 2018-01-19 | 857 | 859 | 854 | 854 | 10,800 | 854 |
| 2018-01-18 | 867 | 868 | 857 | 858 | 14,500 | 858 |
| 2018-01-17 | 875 | 875 | 868 | 868 | 11,200 | 868 |
| 2018-01-16 | 880 | 882 | 871 | 874 | 11,100 | 874 |
| 2018-01-15 | 879 | 882 | 877 | 881 | 10,800 | 881 |
| 2018-01-12 | 875 | 880 | 875 | 878 | 11,700 | 878 |
| 2018-01-11 | 881 | 884 | 875 | 878 | 15,500 | 878 |
| 2018-01-10 | 883 | 888 | 880 | 881 | 12,800 | 881 |
| 2018-01-09 | 875 | 880 | 874 | 880 | 23,500 | 880 |
| 2018-01-05 | 873 | 877 | 860 | 873 | 26,300 | 873 |
| 2018-01-04 | 875 | 884 | 873 | 873 | 34,500 | 873 |
分割・併合履歴 ： [2014-11-26]1株→2株 [2012-12-26]1株→100株 [2011-12-28]1株→2株 [2005-12-27]1株→2株 [2004-12-27]1株→2株
