4287 (株)ジャストプランニング 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 | 706 | 715 | 666 | 677 | 560,800 | 677 |
| 2018-12-27 | 724 | 736 | 691 | 721 | 712,100 | 721 |
| 2018-12-26 | 747 | 747 | 669 | 682 | 787,400 | 682 |
| 2018-12-25 | 705 | 747 | 674 | 707 | 1,329,900 | 707 |
| 2018-12-21 | 730 | 730 | 664 | 695 | 899,500 | 695 |
| 2018-12-20 | 760 | 765 | 692 | 729 | 1,277,200 | 729 |
| 2018-12-19 | 777 | 824 | 752 | 781 | 977,900 | 781 |
| 2018-12-18 | 904 | 906 | 792 | 792 | 2,650,400 | 792 |
| 2018-12-17 | 822 | 942 | 821 | 942 | 2,454,500 | 942 |
| 2018-12-14 | 842 | 851 | 780 | 792 | 1,026,600 | 792 |
| 2018-12-13 | 895 | 912 | 854 | 860 | 815,600 | 860 |
| 2018-12-12 | 865 | 886 | 843 | 862 | 735,600 | 862 |
| 2018-12-11 | 907 | 920 | 840 | 852 | 921,600 | 852 |
| 2018-12-10 | 1,000 | 1,014 | 881 | 892 | 1,412,700 | 892 |
| 2018-12-07 | 1,032 | 1,057 | 1,005 | 1,027 | 819,400 | 1,027 |
| 2018-12-06 | 1,060 | 1,073 | 964 | 1,002 | 1,629,000 | 1,002 |
| 2018-12-05 | 1,052 | 1,102 | 1,032 | 1,086 | 1,148,900 | 1,086 |
| 2018-12-04 | 1,120 | 1,139 | 1,069 | 1,082 | 1,239,700 | 1,082 |
| 2018-12-03 | 1,149 | 1,212 | 1,103 | 1,142 | 4,963,500 | 1,142 |
| 2018-11-30 | 1,088 | 1,149 | 1,035 | 1,149 | 4,238,700 | 1,149 |
| 2018-11-29 | 1,114 | 1,147 | 1,032 | 1,039 | 3,716,900 | 1,039 |
| 2018-11-28 | 1,240 | 1,327 | 1,055 | 1,056 | 7,278,100 | 1,056 |
| 2018-11-27 | 1,330 | 1,339 | 1,210 | 1,255 | 7,990,100 | 1,255 |
| 2018-11-26 | 1,100 | 1,317 | 1,091 | 1,317 | 11,173,500 | 1,317 |
| 2018-11-22 | 1,034 | 1,100 | 992 | 1,017 | 7,502,200 | 1,017 |
| 2018-11-21 | 869 | 1,018 | 851 | 983 | 13,339,900 | 983 |
| 2018-11-20 | 868 | 868 | 860 | 868 | 666,100 | 868 |
| 2018-11-19 | 709 | 735 | 707 | 718 | 300,000 | 718 |
| 2018-11-16 | 735 | 748 | 705 | 709 | 367,400 | 709 |
| 2018-11-15 | 698 | 741 | 690 | 720 | 363,000 | 720 |
| 2018-11-14 | 742 | 760 | 706 | 706 | 544,700 | 706 |
| 2018-11-13 | 677 | 755 | 673 | 749 | 608,300 | 749 |
| 2018-11-12 | 688 | 741 | 685 | 705 | 379,900 | 705 |
| 2018-11-09 | 703 | 719 | 678 | 683 | 339,700 | 683 |
| 2018-11-08 | 717 | 735 | 702 | 711 | 249,500 | 711 |
| 2018-11-07 | 699 | 727 | 674 | 697 | 332,700 | 697 |
| 2018-11-06 | 683 | 690 | 660 | 679 | 211,200 | 679 |
| 2018-11-05 | 690 | 697 | 669 | 673 | 308,900 | 673 |
| 2018-11-02 | 678 | 728 | 675 | 690 | 505,400 | 690 |
| 2018-11-01 | 691 | 710 | 666 | 668 | 528,400 | 668 |
| 2018-10-31 | 678 | 730 | 661 | 711 | 747,900 | 711 |
| 2018-10-30 | 608 | 682 | 607 | 648 | 680,400 | 648 |
| 2018-10-29 | 672 | 677 | 580 | 592 | 962,500 | 592 |
| 2018-10-26 | 731 | 736 | 634 | 657 | 671,600 | 657 |
| 2018-10-25 | 764 | 773 | 700 | 705 | 1,095,700 | 705 |
| 2018-10-24 | 831 | 846 | 765 | 803 | 1,243,800 | 803 |
| 2018-10-23 | 780 | 864 | 780 | 801 | 2,542,700 | 801 |
| 2018-10-22 | 768 | 787 | 757 | 765 | 192,200 | 765 |
| 2018-10-19 | 755 | 784 | 753 | 768 | 239,800 | 768 |
| 2018-10-18 | 800 | 819 | 760 | 778 | 535,100 | 778 |
| 2018-10-17 | 782 | 827 | 758 | 799 | 725,700 | 799 |
| 2018-10-16 | 762 | 793 | 754 | 775 | 579,200 | 775 |
| 2018-10-15 | 722 | 771 | 713 | 748 | 572,200 | 748 |
| 2018-10-12 | 690 | 718 | 688 | 707 | 290,000 | 707 |
| 2018-10-11 | 685 | 735 | 675 | 690 | 734,900 | 690 |
| 2018-10-10 | 843 | 848 | 740 | 755 | 1,621,900 | 755 |
| 2018-10-09 | 731 | 843 | 730 | 834 | 1,385,900 | 834 |
| 2018-10-05 | 698 | 760 | 691 | 730 | 834,300 | 730 |
| 2018-10-04 | 711 | 717 | 693 | 698 | 151,000 | 698 |
| 2018-10-03 | 703 | 723 | 701 | 716 | 121,800 | 716 |
| 2018-10-02 | 721 | 745 | 704 | 704 | 245,200 | 704 |
| 2018-10-01 | 725 | 740 | 705 | 727 | 293,900 | 727 |
| 2018-09-28 | 753 | 769 | 733 | 740 | 262,200 | 740 |
| 2018-09-27 | 763 | 790 | 725 | 738 | 535,600 | 738 |
| 2018-09-26 | 752 | 793 | 731 | 778 | 426,100 | 778 |
| 2018-09-25 | 761 | 797 | 737 | 737 | 368,400 | 737 |
| 2018-09-21 | 742 | 780 | 723 | 770 | 347,200 | 770 |
| 2018-09-20 | 777 | 778 | 726 | 740 | 898,700 | 740 |
| 2018-09-19 | 695 | 785 | 690 | 785 | 1,220,600 | 785 |
| 2018-09-18 | 716 | 740 | 670 | 685 | 955,700 | 685 |
| 2018-09-14 | 700 | 806 | 681 | 776 | 998,400 | 776 |
| 2018-09-13 | 800 | 800 | 728 | 728 | 701,400 | 728 |
| 2018-09-12 | 833 | 849 | 781 | 810 | 1,238,300 | 810 |
| 2018-09-11 | 917 | 924 | 769 | 796 | 1,844,100 | 796 |
| 2018-09-10 | 891 | 924 | 888 | 919 | 346,200 | 919 |
| 2018-09-07 | 835 | 917 | 833 | 883 | 416,000 | 883 |
| 2018-09-06 | 866 | 876 | 833 | 845 | 257,400 | 845 |
| 2018-09-05 | 876 | 886 | 853 | 877 | 168,000 | 877 |
| 2018-09-04 | 850 | 877 | 846 | 861 | 231,300 | 861 |
| 2018-09-03 | 881 | 908 | 851 | 860 | 322,500 | 860 |
| 2018-08-31 | 876 | 901 | 860 | 874 | 366,000 | 874 |
| 2018-08-30 | 926 | 965 | 882 | 888 | 768,000 | 888 |
| 2018-08-29 | 973 | 993 | 932 | 937 | 485,800 | 937 |
| 2018-08-28 | 969 | 1,015 | 940 | 967 | 1,030,900 | 967 |
| 2018-08-27 | 900 | 955 | 879 | 946 | 861,600 | 946 |
| 2018-08-24 | 867 | 885 | 843 | 870 | 583,400 | 870 |
| 2018-08-23 | 892 | 939 | 826 | 852 | 1,467,800 | 852 |
| 2018-08-22 | 890 | 920 | 866 | 896 | 901,100 | 896 |
| 2018-08-21 | 825 | 921 | 821 | 905 | 1,591,100 | 905 |
| 2018-08-20 | 812 | 858 | 784 | 818 | 1,295,900 | 818 |
| 2018-08-17 | 750 | 830 | 731 | 820 | 1,335,400 | 820 |
| 2018-08-16 | 691 | 788 | 670 | 750 | 1,611,600 | 750 |
| 2018-08-15 | 771 | 772 | 675 | 698 | 1,068,800 | 698 |
| 2018-08-14 | 788 | 810 | 744 | 767 | 696,100 | 767 |
| 2018-08-13 | 825 | 845 | 781 | 788 | 1,242,400 | 788 |
| 2018-08-10 | 850 | 889 | 812 | 870 | 3,219,700 | 870 |
| 2018-08-09 | 773 | 774 | 736 | 748 | 656,900 | 748 |
| 2018-08-08 | 737 | 800 | 731 | 787 | 1,353,100 | 787 |
| 2018-08-07 | 849 | 854 | 729 | 740 | 1,781,200 | 740 |
| 2018-08-06 | 890 | 939 | 842 | 851 | 1,664,600 | 851 |
| 2018-08-03 | 881 | 925 | 845 | 860 | 1,822,000 | 860 |
| 2018-08-02 | 845 | 915 | 808 | 880 | 4,777,300 | 880 |
| 2018-08-01 | 1,019 | 1,043 | 946 | 950 | 1,329,800 | 950 |
| 2018-07-31 | 1,090 | 1,149 | 1,032 | 1,046 | 1,270,600 | 1,046 |
| 2018-07-30 | 1,199 | 1,207 | 1,096 | 1,110 | 1,082,400 | 1,110 |
| 2018-07-27 | 1,345 | 1,357 | 1,214 | 1,214 | 737,500 | 1,214 |
| 2018-07-26 | 4,210 | 4,270 | 3,940 | 3,985 | 253,600 | 1,328.33 |
| 2018-07-25 | 4,400 | 4,630 | 4,155 | 4,250 | 865,800 | 1,416.67 |
| 2018-07-24 | 5,510 | 5,560 | 4,610 | 4,610 | 582,800 | 1,536.67 |
| 2018-07-23 | 6,510 | 6,850 | 5,610 | 5,610 | 285,500 | 1,870 |
| 2018-07-20 | 5,950 | 6,870 | 5,950 | 6,610 | 266,900 | 2,203.33 |
| 2018-07-19 | 5,650 | 6,030 | 5,630 | 5,980 | 81,200 | 1,993.33 |
| 2018-07-18 | 5,550 | 5,660 | 5,440 | 5,550 | 81,900 | 1,850 |
| 2018-07-17 | 5,500 | 5,750 | 5,380 | 5,530 | 120,000 | 1,843.33 |
| 2018-07-13 | 5,030 | 5,270 | 4,955 | 5,230 | 89,200 | 1,743.33 |
| 2018-07-12 | 4,905 | 4,995 | 4,820 | 4,985 | 33,900 | 1,661.67 |
| 2018-07-11 | 5,040 | 5,040 | 4,750 | 4,835 | 47,900 | 1,611.67 |
| 2018-07-10 | 5,030 | 5,300 | 4,890 | 4,970 | 82,200 | 1,656.67 |
| 2018-07-09 | 4,845 | 5,030 | 4,715 | 5,000 | 70,800 | 1,666.67 |
| 2018-07-06 | 4,520 | 4,825 | 4,520 | 4,795 | 80,000 | 1,598.33 |
| 2018-07-05 | 4,740 | 4,740 | 4,470 | 4,520 | 71,100 | 1,506.67 |
| 2018-07-04 | 4,820 | 4,860 | 4,660 | 4,740 | 38,800 | 1,580 |
| 2018-07-03 | 4,855 | 5,020 | 4,700 | 4,875 | 64,700 | 1,625 |
| 2018-07-02 | 5,070 | 5,080 | 4,760 | 4,830 | 69,300 | 1,610 |
| 2018-06-29 | 4,905 | 5,240 | 4,855 | 4,935 | 94,300 | 1,645 |
| 2018-06-28 | 4,850 | 5,050 | 4,600 | 4,600 | 87,600 | 1,533.33 |
| 2018-06-27 | 4,575 | 4,860 | 4,520 | 4,840 | 62,200 | 1,613.33 |
| 2018-06-26 | 4,390 | 4,640 | 4,305 | 4,515 | 44,500 | 1,505 |
| 2018-06-25 | 4,385 | 4,570 | 4,230 | 4,415 | 73,500 | 1,471.67 |
| 2018-06-22 | 4,600 | 4,675 | 4,410 | 4,410 | 83,600 | 1,470 |
| 2018-06-21 | 4,620 | 4,830 | 4,585 | 4,690 | 68,000 | 1,563.33 |
| 2018-06-20 | 4,400 | 4,950 | 4,330 | 4,760 | 196,500 | 1,586.67 |
| 2018-06-19 | 4,290 | 4,420 | 4,150 | 4,400 | 79,500 | 1,466.67 |
| 2018-06-18 | 4,290 | 4,500 | 4,105 | 4,350 | 146,000 | 1,450 |
| 2018-06-15 | 3,900 | 4,350 | 3,845 | 4,290 | 358,500 | 1,430 |
| 2018-06-14 | 3,850 | 3,945 | 3,660 | 3,665 | 109,100 | 1,221.67 |
| 2018-06-13 | 3,720 | 4,020 | 3,590 | 3,920 | 96,400 | 1,306.67 |
| 2018-06-12 | 3,705 | 3,790 | 3,555 | 3,650 | 59,200 | 1,216.67 |
| 2018-06-11 | 3,860 | 3,920 | 3,685 | 3,705 | 56,800 | 1,235 |
| 2018-06-08 | 3,915 | 4,145 | 3,915 | 3,930 | 60,100 | 1,310 |
| 2018-06-07 | 3,900 | 3,990 | 3,845 | 3,950 | 44,900 | 1,316.67 |
| 2018-06-06 | 3,700 | 4,000 | 3,500 | 3,960 | 74,900 | 1,320 |
| 2018-06-05 | 3,685 | 3,860 | 3,640 | 3,690 | 49,900 | 1,230 |
| 2018-06-04 | 4,030 | 4,030 | 3,680 | 3,755 | 79,900 | 1,251.67 |
| 2018-06-01 | 4,075 | 4,130 | 3,760 | 3,910 | 87,200 | 1,303.33 |
| 2018-05-31 | 4,090 | 4,240 | 3,910 | 4,040 | 167,400 | 1,346.67 |
| 2018-05-30 | 3,500 | 4,160 | 3,500 | 4,160 | 199,600 | 1,386.67 |
| 2018-05-29 | 3,735 | 3,805 | 3,545 | 3,695 | 89,900 | 1,231.67 |
| 2018-05-28 | 3,665 | 3,840 | 3,520 | 3,730 | 119,400 | 1,243.33 |
| 2018-05-25 | 3,265 | 3,575 | 3,220 | 3,495 | 163,900 | 1,165 |
| 2018-05-24 | 3,050 | 3,375 | 3,035 | 3,320 | 256,100 | 1,106.67 |
| 2018-05-23 | 2,949 | 3,000 | 2,825 | 2,872 | 46,700 | 957.33 |
| 2018-05-22 | 2,820 | 2,976 | 2,768 | 2,974 | 62,400 | 991.33 |
| 2018-05-21 | 2,751 | 2,895 | 2,742 | 2,831 | 71,200 | 943.67 |
| 2018-05-18 | 2,685 | 2,729 | 2,618 | 2,724 | 43,900 | 908 |
| 2018-05-17 | 2,501 | 2,663 | 2,501 | 2,658 | 31,000 | 886 |
| 2018-05-16 | 2,422 | 2,617 | 2,415 | 2,551 | 53,900 | 850.33 |
| 2018-05-15 | 2,466 | 2,524 | 2,430 | 2,468 | 53,600 | 822.67 |
| 2018-05-14 | 2,530 | 2,568 | 2,355 | 2,530 | 85,600 | 843.33 |
| 2018-05-11 | 2,678 | 2,739 | 2,504 | 2,528 | 96,900 | 842.67 |
| 2018-05-10 | 2,760 | 2,870 | 2,651 | 2,661 | 87,200 | 887 |
| 2018-05-09 | 2,805 | 2,805 | 2,722 | 2,755 | 34,900 | 918.33 |
| 2018-05-08 | 2,735 | 2,899 | 2,716 | 2,818 | 62,800 | 939.33 |
| 2018-05-07 | 2,845 | 2,851 | 2,680 | 2,712 | 76,900 | 904 |
| 2018-05-02 | 2,846 | 3,035 | 2,803 | 2,850 | 114,000 | 950 |
| 2018-05-01 | 2,875 | 2,927 | 2,732 | 2,831 | 78,100 | 943.67 |
| 2018-04-27 | 2,935 | 3,030 | 2,820 | 2,860 | 117,600 | 953.33 |
| 2018-04-26 | 3,190 | 3,320 | 2,885 | 2,885 | 248,000 | 961.67 |
| 2018-04-25 | 3,080 | 3,210 | 3,035 | 3,210 | 136,200 | 1,070 |
| 2018-04-24 | 2,902 | 2,960 | 2,665 | 2,706 | 135,700 | 902 |
| 2018-04-23 | 2,816 | 3,080 | 2,761 | 2,998 | 204,500 | 999.33 |
| 2018-04-20 | 2,400 | 2,780 | 2,381 | 2,683 | 116,000 | 894.33 |
| 2018-04-19 | 2,497 | 2,589 | 2,415 | 2,425 | 38,600 | 808.33 |
| 2018-04-18 | 2,381 | 2,532 | 2,342 | 2,497 | 38,000 | 832.33 |
| 2018-04-17 | 2,460 | 2,460 | 2,264 | 2,399 | 65,000 | 799.67 |
| 2018-04-16 | 2,460 | 2,530 | 2,360 | 2,383 | 52,300 | 794.33 |
| 2018-04-13 | 2,517 | 2,546 | 2,340 | 2,410 | 97,700 | 803.33 |
| 2018-04-12 | 2,218 | 2,766 | 2,177 | 2,567 | 218,100 | 855.67 |
| 2018-04-11 | 2,520 | 2,520 | 2,200 | 2,268 | 110,300 | 756 |
| 2018-04-10 | 2,460 | 2,558 | 2,410 | 2,545 | 132,300 | 848.33 |
| 2018-04-09 | 2,570 | 2,570 | 2,393 | 2,558 | 124,900 | 852.67 |
| 2018-04-06 | 2,610 | 2,649 | 2,339 | 2,520 | 283,300 | 840 |
| 2018-04-05 | 2,069 | 2,379 | 2,023 | 2,379 | 162,500 | 793 |
| 2018-04-04 | 2,160 | 2,183 | 1,974 | 1,979 | 91,400 | 659.67 |
| 2018-04-03 | 1,902 | 2,120 | 1,850 | 2,120 | 76,800 | 706.67 |
| 2018-03-30 | 1,946 | 1,950 | 1,870 | 1,945 | 66,000 | 648.33 |
| 2018-03-29 | 1,883 | 1,980 | 1,812 | 1,952 | 142,500 | 650.67 |
| 2018-03-28 | 1,714 | 2,074 | 1,706 | 1,898 | 521,800 | 632.67 |
| 2018-03-27 | 1,550 | 1,724 | 1,490 | 1,674 | 320,300 | 558 |
| 2018-03-26 | 1,197 | 1,492 | 1,188 | 1,483 | 206,100 | 494.33 |
| 2018-03-23 | 1,200 | 1,230 | 1,151 | 1,192 | 34,900 | 397.33 |
| 2018-03-22 | 1,164 | 1,230 | 1,160 | 1,219 | 33,200 | 406.33 |
| 2018-03-20 | 1,106 | 1,169 | 1,106 | 1,159 | 17,600 | 386.33 |
| 2018-03-19 | 1,185 | 1,215 | 1,110 | 1,132 | 35,300 | 377.33 |
| 2018-03-16 | 1,195 | 1,280 | 1,150 | 1,185 | 68,500 | 395 |
| 2018-03-15 | 1,203 | 1,249 | 1,152 | 1,184 | 46,900 | 394.67 |
| 2018-03-14 | 1,259 | 1,280 | 1,209 | 1,254 | 20,500 | 418 |
| 2018-03-13 | 1,216 | 1,279 | 1,204 | 1,262 | 21,900 | 420.67 |
| 2018-03-12 | 1,304 | 1,322 | 1,200 | 1,235 | 47,000 | 411.67 |
| 2018-03-09 | 1,230 | 1,298 | 1,222 | 1,296 | 57,000 | 432 |
| 2018-03-08 | 1,225 | 1,237 | 1,190 | 1,216 | 19,000 | 405.33 |
| 2018-03-07 | 1,202 | 1,218 | 1,189 | 1,195 | 12,200 | 398.33 |
| 2018-03-06 | 1,170 | 1,249 | 1,170 | 1,232 | 23,500 | 410.67 |
| 2018-03-05 | 1,215 | 1,239 | 1,145 | 1,150 | 29,700 | 383.33 |
| 2018-03-02 | 1,190 | 1,232 | 1,152 | 1,211 | 32,900 | 403.67 |
| 2018-03-01 | 1,293 | 1,293 | 1,207 | 1,220 | 35,800 | 406.67 |
| 2018-02-28 | 1,219 | 1,322 | 1,204 | 1,294 | 53,300 | 431.33 |
| 2018-02-27 | 1,310 | 1,332 | 1,214 | 1,220 | 55,700 | 406.67 |
| 2018-02-26 | 1,250 | 1,298 | 1,230 | 1,280 | 47,100 | 426.67 |
| 2018-02-23 | 1,220 | 1,250 | 1,190 | 1,230 | 32,900 | 410 |
| 2018-02-22 | 1,190 | 1,233 | 1,180 | 1,180 | 56,100 | 393.33 |
| 2018-02-21 | 1,120 | 1,204 | 1,120 | 1,204 | 43,400 | 401.33 |
| 2018-02-20 | 1,111 | 1,126 | 1,098 | 1,115 | 23,900 | 371.67 |
| 2018-02-19 | 1,084 | 1,190 | 1,082 | 1,132 | 50,400 | 377.33 |
| 2018-02-16 | 1,051 | 1,077 | 1,036 | 1,058 | 20,200 | 352.67 |
| 2018-02-15 | 1,025 | 1,065 | 1,025 | 1,036 | 15,500 | 345.33 |
| 2018-02-14 | 1,029 | 1,050 | 1,001 | 1,005 | 15,300 | 335 |
| 2018-02-13 | 1,038 | 1,051 | 1,016 | 1,021 | 19,300 | 340.33 |
| 2018-02-09 | 945 | 997 | 945 | 997 | 17,100 | 332.33 |
| 2018-02-08 | 980 | 1,025 | 969 | 1,005 | 15,800 | 335 |
| 2018-02-07 | 1,004 | 1,036 | 982 | 990 | 58,500 | 330 |
| 2018-02-06 | 999 | 1,015 | 910 | 959 | 75,300 | 319.67 |
| 2018-02-05 | 1,105 | 1,126 | 1,065 | 1,091 | 73,100 | 363.67 |
| 2018-02-02 | 1,142 | 1,162 | 1,066 | 1,162 | 123,200 | 387.33 |
| 2018-02-01 | 1,070 | 1,274 | 1,015 | 1,163 | 996,500 | 387.67 |
| 2018-01-31 | 935 | 1,087 | 921 | 1,087 | 326,300 | 362.33 |
| 2018-01-30 | 938 | 963 | 905 | 937 | 11,600 | 312.33 |
| 2018-01-29 | 933 | 964 | 933 | 950 | 24,800 | 316.67 |
| 2018-01-26 | 946 | 980 | 946 | 970 | 54,900 | 323.33 |
| 2018-01-25 | 942 | 954 | 940 | 946 | 10,400 | 315.33 |
| 2018-01-24 | 937 | 949 | 937 | 945 | 7,100 | 315 |
| 2018-01-23 | 933 | 949 | 933 | 948 | 7,100 | 316 |
| 2018-01-22 | 916 | 950 | 916 | 948 | 19,100 | 316 |
| 2018-01-19 | 916 | 928 | 915 | 918 | 6,500 | 306 |
| 2018-01-18 | 930 | 936 | 928 | 932 | 7,500 | 310.67 |
| 2018-01-17 | 933 | 938 | 930 | 932 | 10,400 | 310.67 |
| 2018-01-16 | 952 | 958 | 934 | 940 | 15,200 | 313.33 |
| 2018-01-15 | 975 | 978 | 960 | 960 | 7,500 | 320 |
| 2018-01-12 | 950 | 970 | 950 | 966 | 5,600 | 322 |
| 2018-01-11 | 948 | 956 | 943 | 950 | 10,600 | 316.67 |
| 2018-01-10 | 947 | 962 | 943 | 955 | 10,000 | 318.33 |
| 2018-01-09 | 933 | 945 | 932 | 945 | 10,000 | 315 |
| 2018-01-05 | 946 | 966 | 940 | 940 | 24,500 | 313.33 |
| 2018-01-04 | 941 | 953 | 919 | 940 | 23,400 | 313.33 |
分割・併合履歴 ： [2018-07-27]1株→3株 [2013-07-29]1株→100株 [2004-07-27]1株→3株 [2002-01-28]1株→3株
