4356 応用技術(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 | 1,130 | 1,147 | 1,087 | 1,113 | 18,200 | 556.50 |
| 2018-12-27 | 1,179 | 1,179 | 1,120 | 1,130 | 18,900 | 565 |
| 2018-12-26 | 1,032 | 1,124 | 1,030 | 1,093 | 43,400 | 546.50 |
| 2018-12-25 | 1,026 | 1,042 | 982 | 1,024 | 95,800 | 512 |
| 2018-12-21 | 1,158 | 1,173 | 1,071 | 1,102 | 50,500 | 551 |
| 2018-12-20 | 1,123 | 1,215 | 1,112 | 1,176 | 58,300 | 588 |
| 2018-12-19 | 1,123 | 1,185 | 1,091 | 1,153 | 30,300 | 576.50 |
| 2018-12-18 | 1,157 | 1,179 | 1,066 | 1,093 | 84,700 | 546.50 |
| 2018-12-17 | 1,207 | 1,230 | 1,184 | 1,217 | 29,700 | 608.50 |
| 2018-12-14 | 1,273 | 1,273 | 1,212 | 1,227 | 26,000 | 613.50 |
| 2018-12-13 | 1,244 | 1,275 | 1,237 | 1,248 | 15,500 | 624 |
| 2018-12-12 | 1,175 | 1,254 | 1,170 | 1,236 | 40,600 | 618 |
| 2018-12-11 | 1,217 | 1,232 | 1,161 | 1,175 | 37,600 | 587.50 |
| 2018-12-10 | 1,261 | 1,270 | 1,186 | 1,206 | 52,400 | 603 |
| 2018-12-07 | 1,269 | 1,290 | 1,256 | 1,266 | 17,600 | 633 |
| 2018-12-06 | 1,306 | 1,336 | 1,248 | 1,259 | 33,000 | 629.50 |
| 2018-12-05 | 1,260 | 1,323 | 1,255 | 1,314 | 27,800 | 657 |
| 2018-12-04 | 1,356 | 1,363 | 1,286 | 1,290 | 34,900 | 645 |
| 2018-12-03 | 1,311 | 1,355 | 1,310 | 1,350 | 28,900 | 675 |
| 2018-11-30 | 1,324 | 1,337 | 1,288 | 1,300 | 38,400 | 650 |
| 2018-11-29 | 1,363 | 1,374 | 1,308 | 1,329 | 45,600 | 664.50 |
| 2018-11-28 | 1,363 | 1,389 | 1,353 | 1,363 | 31,100 | 681.50 |
| 2018-11-27 | 1,384 | 1,400 | 1,332 | 1,362 | 38,400 | 681 |
| 2018-11-26 | 1,300 | 1,392 | 1,300 | 1,381 | 61,600 | 690.50 |
| 2018-11-22 | 1,327 | 1,339 | 1,286 | 1,302 | 38,100 | 651 |
| 2018-11-21 | 1,250 | 1,312 | 1,237 | 1,291 | 46,800 | 645.50 |
| 2018-11-20 | 1,260 | 1,269 | 1,230 | 1,240 | 26,100 | 620 |
| 2018-11-19 | 1,250 | 1,311 | 1,241 | 1,287 | 37,300 | 643.50 |
| 2018-11-16 | 1,334 | 1,354 | 1,261 | 1,270 | 47,300 | 635 |
| 2018-11-15 | 1,300 | 1,332 | 1,276 | 1,317 | 30,200 | 658.50 |
| 2018-11-14 | 1,320 | 1,349 | 1,312 | 1,312 | 31,400 | 656 |
| 2018-11-13 | 1,238 | 1,365 | 1,220 | 1,338 | 78,500 | 669 |
| 2018-11-12 | 1,370 | 1,370 | 1,272 | 1,290 | 93,100 | 645 |
| 2018-11-09 | 1,522 | 1,535 | 1,370 | 1,380 | 311,300 | 690 |
| 2018-11-08 | 1,578 | 1,620 | 1,520 | 1,591 | 120,300 | 795.50 |
| 2018-11-07 | 1,400 | 1,499 | 1,400 | 1,478 | 63,600 | 739 |
| 2018-11-06 | 1,406 | 1,432 | 1,367 | 1,385 | 31,800 | 692.50 |
| 2018-11-05 | 1,386 | 1,470 | 1,381 | 1,391 | 42,600 | 695.50 |
| 2018-11-02 | 1,350 | 1,447 | 1,344 | 1,437 | 75,100 | 718.50 |
| 2018-11-01 | 1,357 | 1,395 | 1,306 | 1,340 | 61,500 | 670 |
| 2018-10-31 | 1,321 | 1,450 | 1,291 | 1,384 | 110,200 | 692 |
| 2018-10-30 | 1,172 | 1,300 | 1,171 | 1,264 | 48,700 | 632 |
| 2018-10-29 | 1,280 | 1,334 | 1,181 | 1,202 | 92,100 | 601 |
| 2018-10-26 | 1,375 | 1,376 | 1,176 | 1,231 | 154,500 | 615.50 |
| 2018-10-25 | 1,392 | 1,411 | 1,330 | 1,330 | 88,500 | 665 |
| 2018-10-24 | 1,500 | 1,545 | 1,450 | 1,482 | 91,700 | 741 |
| 2018-10-23 | 1,567 | 1,581 | 1,442 | 1,485 | 114,800 | 742.50 |
| 2018-10-22 | 1,669 | 1,677 | 1,581 | 1,597 | 89,200 | 798.50 |
| 2018-10-19 | 1,530 | 1,656 | 1,522 | 1,655 | 115,100 | 827.50 |
| 2018-10-18 | 1,438 | 1,579 | 1,437 | 1,557 | 126,300 | 778.50 |
| 2018-10-17 | 1,470 | 1,541 | 1,434 | 1,451 | 143,800 | 725.50 |
| 2018-10-16 | 1,335 | 1,434 | 1,320 | 1,394 | 122,800 | 697 |
| 2018-10-15 | 1,355 | 1,410 | 1,310 | 1,320 | 102,300 | 660 |
| 2018-10-12 | 1,291 | 1,412 | 1,286 | 1,367 | 184,500 | 683.50 |
| 2018-10-11 | 1,318 | 1,379 | 1,288 | 1,301 | 221,000 | 650.50 |
| 2018-10-10 | 1,714 | 1,729 | 1,411 | 1,432 | 351,900 | 716 |
| 2018-10-09 | 1,748 | 1,820 | 1,701 | 1,750 | 149,900 | 875 |
| 2018-10-05 | 1,830 | 1,950 | 1,710 | 1,865 | 546,600 | 932.50 |
| 2018-10-04 | 1,654 | 2,057 | 1,646 | 1,906 | 959,200 | 953 |
| 2018-10-03 | 1,545 | 1,680 | 1,481 | 1,657 | 257,700 | 828.50 |
| 2018-10-02 | 1,643 | 1,643 | 1,540 | 1,575 | 68,200 | 787.50 |
| 2018-10-01 | 1,701 | 1,710 | 1,536 | 1,613 | 142,400 | 806.50 |
| 2018-09-28 | 1,570 | 1,690 | 1,542 | 1,690 | 101,400 | 845 |
| 2018-09-27 | 1,528 | 1,546 | 1,481 | 1,511 | 45,300 | 755.50 |
| 2018-09-26 | 1,598 | 1,628 | 1,530 | 1,549 | 105,800 | 774.50 |
| 2018-09-25 | 1,504 | 1,580 | 1,475 | 1,560 | 140,600 | 780 |
| 2018-09-21 | 1,564 | 1,564 | 1,465 | 1,494 | 111,200 | 747 |
| 2018-09-20 | 1,620 | 1,637 | 1,525 | 1,580 | 157,400 | 790 |
| 2018-09-19 | 1,809 | 1,858 | 1,559 | 1,640 | 527,700 | 820 |
| 2018-09-18 | 1,470 | 1,710 | 1,448 | 1,710 | 565,100 | 855 |
| 2018-09-14 | 1,189 | 1,410 | 1,180 | 1,410 | 151,400 | 705 |
| 2018-09-13 | 1,100 | 1,118 | 1,090 | 1,110 | 3,700 | 555 |
| 2018-09-12 | 1,113 | 1,114 | 1,086 | 1,101 | 8,000 | 550.50 |
| 2018-09-11 | 1,078 | 1,120 | 1,077 | 1,100 | 11,700 | 550 |
| 2018-09-10 | 1,066 | 1,079 | 1,066 | 1,077 | 6,900 | 538.50 |
| 2018-09-07 | 1,068 | 1,099 | 1,065 | 1,067 | 13,300 | 533.50 |
| 2018-09-06 | 1,104 | 1,120 | 1,052 | 1,067 | 12,600 | 533.50 |
| 2018-09-05 | 1,071 | 1,098 | 1,067 | 1,098 | 5,700 | 549 |
| 2018-09-04 | 1,080 | 1,108 | 1,066 | 1,066 | 4,600 | 533 |
| 2018-09-03 | 1,089 | 1,089 | 1,059 | 1,077 | 4,300 | 538.50 |
| 2018-08-31 | 1,123 | 1,129 | 1,086 | 1,086 | 12,800 | 543 |
| 2018-08-30 | 1,130 | 1,171 | 1,127 | 1,128 | 10,300 | 564 |
| 2018-08-29 | 1,120 | 1,134 | 1,117 | 1,130 | 4,800 | 565 |
| 2018-08-28 | 1,130 | 1,139 | 1,128 | 1,133 | 4,400 | 566.50 |
| 2018-08-27 | 1,113 | 1,136 | 1,107 | 1,134 | 7,000 | 567 |
| 2018-08-24 | 1,117 | 1,130 | 1,100 | 1,114 | 11,700 | 557 |
| 2018-08-23 | 1,076 | 1,128 | 1,070 | 1,116 | 19,300 | 558 |
| 2018-08-22 | 1,031 | 1,077 | 1,031 | 1,077 | 4,700 | 538.50 |
| 2018-08-21 | 1,060 | 1,060 | 1,020 | 1,021 | 8,200 | 510.50 |
| 2018-08-20 | 1,052 | 1,070 | 1,052 | 1,063 | 4,500 | 531.50 |
| 2018-08-17 | 1,074 | 1,074 | 1,058 | 1,062 | 2,700 | 531 |
| 2018-08-16 | 1,055 | 1,071 | 1,024 | 1,058 | 10,100 | 529 |
| 2018-08-15 | 1,083 | 1,083 | 1,062 | 1,076 | 7,800 | 538 |
| 2018-08-14 | 1,085 | 1,119 | 1,085 | 1,102 | 3,900 | 551 |
| 2018-08-13 | 1,127 | 1,128 | 1,067 | 1,085 | 14,200 | 542.50 |
| 2018-08-10 | 1,153 | 1,170 | 1,130 | 1,157 | 13,200 | 578.50 |
| 2018-08-09 | 1,250 | 1,250 | 1,142 | 1,176 | 38,200 | 588 |
| 2018-08-08 | 1,168 | 1,204 | 1,123 | 1,200 | 18,000 | 600 |
| 2018-08-07 | 1,112 | 1,131 | 1,097 | 1,110 | 9,100 | 555 |
| 2018-08-06 | 1,131 | 1,131 | 1,073 | 1,090 | 16,800 | 545 |
| 2018-08-03 | 1,245 | 1,245 | 1,161 | 1,161 | 18,000 | 580.50 |
| 2018-08-02 | 1,230 | 1,250 | 1,156 | 1,250 | 45,100 | 625 |
| 2018-08-01 | 1,228 | 1,248 | 1,212 | 1,248 | 10,400 | 624 |
| 2018-07-31 | 1,222 | 1,242 | 1,221 | 1,230 | 7,900 | 615 |
| 2018-07-30 | 1,202 | 1,230 | 1,188 | 1,230 | 8,700 | 615 |
| 2018-07-27 | 1,185 | 1,201 | 1,172 | 1,200 | 7,300 | 600 |
| 2018-07-26 | 1,190 | 1,191 | 1,168 | 1,185 | 9,700 | 592.50 |
| 2018-07-25 | 1,152 | 1,188 | 1,152 | 1,188 | 7,700 | 594 |
| 2018-07-24 | 1,111 | 1,165 | 1,111 | 1,152 | 10,300 | 576 |
| 2018-07-23 | 1,065 | 1,102 | 1,060 | 1,102 | 11,400 | 551 |
| 2018-07-20 | 1,080 | 1,110 | 1,050 | 1,078 | 14,800 | 539 |
| 2018-07-19 | 1,152 | 1,159 | 1,100 | 1,100 | 20,200 | 550 |
| 2018-07-18 | 1,152 | 1,190 | 1,151 | 1,158 | 3,000 | 579 |
| 2018-07-17 | 1,146 | 1,191 | 1,146 | 1,159 | 4,400 | 579.50 |
| 2018-07-13 | 1,194 | 1,197 | 1,130 | 1,144 | 11,300 | 572 |
| 2018-07-12 | 1,155 | 1,194 | 1,155 | 1,194 | 7,300 | 597 |
| 2018-07-11 | 1,125 | 1,168 | 1,125 | 1,154 | 5,900 | 577 |
| 2018-07-10 | 1,166 | 1,166 | 1,138 | 1,156 | 10,100 | 578 |
| 2018-07-09 | 1,137 | 1,195 | 1,092 | 1,152 | 29,300 | 576 |
| 2018-07-06 | 1,002 | 1,047 | 1,002 | 1,047 | 10,700 | 523.50 |
| 2018-07-05 | 1,089 | 1,089 | 1,010 | 1,010 | 14,300 | 505 |
| 2018-07-04 | 1,091 | 1,102 | 1,082 | 1,083 | 8,800 | 541.50 |
| 2018-07-03 | 1,160 | 1,168 | 1,099 | 1,108 | 8,400 | 554 |
| 2018-07-02 | 1,143 | 1,160 | 1,098 | 1,160 | 6,700 | 580 |
| 2018-06-29 | 1,139 | 1,139 | 1,091 | 1,125 | 4,500 | 562.50 |
| 2018-06-28 | 1,140 | 1,150 | 1,126 | 1,128 | 5,700 | 564 |
| 2018-06-27 | 1,213 | 1,213 | 1,151 | 1,166 | 3,000 | 583 |
| 2018-06-26 | 1,163 | 1,183 | 1,123 | 1,183 | 9,900 | 591.50 |
| 2018-06-25 | 1,204 | 1,240 | 1,125 | 1,164 | 10,400 | 582 |
| 2018-06-22 | 1,234 | 1,234 | 1,207 | 1,211 | 4,800 | 605.50 |
| 2018-06-21 | 1,233 | 1,235 | 1,200 | 1,234 | 5,700 | 617 |
| 2018-06-20 | 1,254 | 1,254 | 1,167 | 1,228 | 19,700 | 614 |
| 2018-06-19 | 1,295 | 1,295 | 1,206 | 1,240 | 19,700 | 620 |
| 2018-06-18 | 1,304 | 1,304 | 1,226 | 1,300 | 27,900 | 650 |
| 2018-06-15 | 1,300 | 1,308 | 1,242 | 1,256 | 24,400 | 628 |
| 2018-06-14 | 1,199 | 1,229 | 1,169 | 1,220 | 21,300 | 610 |
| 2018-06-13 | 1,184 | 1,205 | 1,163 | 1,179 | 5,800 | 589.50 |
| 2018-06-12 | 1,176 | 1,207 | 1,160 | 1,182 | 9,100 | 591 |
| 2018-06-11 | 1,119 | 1,221 | 1,094 | 1,196 | 19,700 | 598 |
| 2018-06-08 | 1,116 | 1,154 | 1,110 | 1,118 | 9,600 | 559 |
| 2018-06-07 | 1,110 | 1,152 | 1,109 | 1,146 | 7,600 | 573 |
| 2018-06-06 | 1,147 | 1,176 | 1,088 | 1,111 | 11,500 | 555.50 |
| 2018-06-05 | 1,149 | 1,187 | 1,138 | 1,144 | 20,400 | 572 |
| 2018-06-04 | 1,223 | 1,223 | 1,141 | 1,161 | 13,300 | 580.50 |
| 2018-06-01 | 1,229 | 1,229 | 1,162 | 1,176 | 26,100 | 588 |
| 2018-05-31 | 1,270 | 1,298 | 1,233 | 1,259 | 16,000 | 629.50 |
| 2018-05-30 | 1,266 | 1,299 | 1,252 | 1,295 | 10,600 | 647.50 |
| 2018-05-29 | 1,294 | 1,324 | 1,206 | 1,317 | 42,000 | 658.50 |
| 2018-05-28 | 1,275 | 1,341 | 1,244 | 1,318 | 43,400 | 659 |
| 2018-05-25 | 1,254 | 1,297 | 1,252 | 1,280 | 21,700 | 640 |
| 2018-05-24 | 1,210 | 1,293 | 1,200 | 1,274 | 26,500 | 637 |
| 2018-05-23 | 1,223 | 1,239 | 1,187 | 1,212 | 15,000 | 606 |
| 2018-05-22 | 1,278 | 1,278 | 1,226 | 1,252 | 18,100 | 626 |
| 2018-05-21 | 1,172 | 1,330 | 1,159 | 1,260 | 126,900 | 630 |
| 2018-05-18 | 1,109 | 1,136 | 1,080 | 1,116 | 17,800 | 558 |
| 2018-05-17 | 1,042 | 1,091 | 1,040 | 1,091 | 18,700 | 545.50 |
| 2018-05-16 | 1,077 | 1,077 | 1,025 | 1,040 | 21,500 | 520 |
| 2018-05-15 | 1,073 | 1,099 | 1,050 | 1,074 | 40,400 | 537 |
| 2018-05-14 | 1,238 | 1,299 | 1,094 | 1,103 | 218,400 | 551.50 |
| 2018-05-11 | 1,070 | 1,118 | 1,063 | 1,118 | 36,700 | 559 |
| 2018-05-10 | 978 | 992 | 968 | 968 | 12,200 | 484 |
| 2018-05-09 | 991 | 994 | 978 | 978 | 5,100 | 489 |
| 2018-05-08 | 1,002 | 1,014 | 986 | 1,000 | 5,700 | 500 |
| 2018-05-07 | 987 | 1,018 | 987 | 1,006 | 13,300 | 503 |
| 2018-05-02 | 1,007 | 1,007 | 950 | 998 | 20,000 | 499 |
| 2018-05-01 | 987 | 1,019 | 987 | 1,007 | 28,100 | 503.50 |
| 2018-04-27 | 953 | 994 | 953 | 987 | 20,800 | 493.50 |
| 2018-04-26 | 958 | 986 | 943 | 949 | 25,900 | 474.50 |
| 2018-04-25 | 890 | 945 | 890 | 943 | 25,700 | 471.50 |
| 2018-04-24 | 891 | 915 | 891 | 891 | 21,500 | 445.50 |
| 2018-04-23 | 883 | 899 | 875 | 887 | 8,100 | 443.50 |
| 2018-04-20 | 880 | 885 | 855 | 883 | 5,500 | 441.50 |
| 2018-04-19 | 841 | 880 | 841 | 865 | 7,600 | 432.50 |
| 2018-04-18 | 816 | 860 | 816 | 849 | 13,700 | 424.50 |
| 2018-04-17 | 828 | 832 | 810 | 823 | 11,600 | 411.50 |
| 2018-04-16 | 883 | 884 | 807 | 826 | 54,600 | 413 |
| 2018-04-13 | 919 | 919 | 859 | 874 | 14,600 | 437 |
| 2018-04-12 | 946 | 946 | 904 | 904 | 8,300 | 452 |
| 2018-04-11 | 935 | 958 | 926 | 931 | 28,800 | 465.50 |
| 2018-04-10 | 960 | 964 | 935 | 939 | 11,200 | 469.50 |
| 2018-04-09 | 922 | 964 | 922 | 948 | 22,200 | 474 |
| 2018-04-06 | 939 | 939 | 909 | 922 | 14,500 | 461 |
| 2018-04-05 | 925 | 951 | 904 | 942 | 34,400 | 471 |
| 2018-04-04 | 934 | 965 | 925 | 928 | 43,500 | 464 |
| 2018-04-03 | 876 | 934 | 845 | 920 | 56,700 | 460 |
| 2018-03-30 | 834 | 857 | 830 | 832 | 19,400 | 416 |
| 2018-03-29 | 806 | 843 | 806 | 838 | 14,000 | 419 |
| 2018-03-28 | 806 | 823 | 801 | 801 | 11,900 | 400.50 |
| 2018-03-27 | 810 | 846 | 810 | 828 | 12,800 | 414 |
| 2018-03-26 | 789 | 798 | 763 | 798 | 27,900 | 399 |
| 2018-03-23 | 812 | 827 | 788 | 789 | 51,200 | 394.50 |
| 2018-03-22 | 834 | 888 | 834 | 872 | 17,500 | 436 |
| 2018-03-20 | 847 | 864 | 833 | 845 | 35,300 | 422.50 |
| 2018-03-19 | 929 | 929 | 865 | 869 | 59,300 | 434.50 |
| 2018-03-16 | 955 | 971 | 921 | 930 | 36,000 | 465 |
| 2018-03-15 | 967 | 967 | 920 | 949 | 65,400 | 474.50 |
| 2018-03-14 | 1,003 | 1,003 | 948 | 952 | 80,800 | 476 |
| 2018-03-13 | 990 | 1,023 | 977 | 997 | 72,100 | 498.50 |
| 2018-03-12 | 1,061 | 1,062 | 950 | 1,018 | 147,200 | 509 |
| 2018-03-09 | 1,062 | 1,080 | 992 | 1,069 | 155,000 | 534.50 |
| 2018-03-08 | 1,110 | 1,150 | 1,027 | 1,029 | 282,700 | 514.50 |
| 2018-03-07 | 949 | 1,088 | 938 | 1,080 | 284,300 | 540 |
| 2018-03-06 | 920 | 965 | 910 | 938 | 36,300 | 469 |
| 2018-03-05 | 942 | 943 | 882 | 909 | 52,300 | 454.50 |
| 2018-03-02 | 935 | 940 | 885 | 930 | 65,500 | 465 |
| 2018-03-01 | 858 | 943 | 849 | 936 | 112,700 | 468 |
| 2018-02-28 | 850 | 850 | 833 | 840 | 10,500 | 420 |
| 2018-02-27 | 849 | 860 | 844 | 854 | 12,100 | 427 |
| 2018-02-26 | 867 | 870 | 841 | 846 | 10,400 | 423 |
| 2018-02-23 | 861 | 871 | 851 | 866 | 8,500 | 433 |
| 2018-02-22 | 873 | 873 | 845 | 860 | 11,800 | 430 |
| 2018-02-21 | 866 | 873 | 838 | 858 | 25,900 | 429 |
| 2018-02-20 | 810 | 920 | 810 | 869 | 53,500 | 434.50 |
| 2018-02-19 | 807 | 825 | 804 | 818 | 14,600 | 409 |
| 2018-02-16 | 795 | 805 | 783 | 796 | 8,600 | 398 |
| 2018-02-15 | 778 | 798 | 778 | 798 | 6,800 | 399 |
| 2018-02-14 | 771 | 777 | 750 | 763 | 11,500 | 381.50 |
| 2018-02-13 | 808 | 808 | 773 | 774 | 19,000 | 387 |
| 2018-02-09 | 736 | 780 | 735 | 778 | 16,400 | 389 |
| 2018-02-08 | 716 | 785 | 716 | 781 | 25,600 | 390.50 |
| 2018-02-07 | 722 | 733 | 716 | 730 | 15,300 | 365 |
| 2018-02-06 | 755 | 755 | 670 | 709 | 35,900 | 354.50 |
| 2018-02-05 | 779 | 810 | 771 | 782 | 18,500 | 391 |
| 2018-02-02 | 781 | 802 | 779 | 790 | 15,000 | 395 |
| 2018-02-01 | 775 | 786 | 773 | 780 | 2,700 | 390 |
| 2018-01-31 | 780 | 780 | 780 | 780 | 900 | 390 |
| 2018-01-30 | 777 | 792 | 776 | 787 | 4,400 | 393.50 |
| 2018-01-29 | 790 | 790 | 776 | 780 | 7,300 | 390 |
| 2018-01-26 | 794 | 794 | 784 | 784 | 6,900 | 392 |
| 2018-01-25 | 777 | 792 | 777 | 786 | 2,800 | 393 |
| 2018-01-24 | 785 | 785 | 778 | 778 | 1,300 | 389 |
| 2018-01-23 | 777 | 783 | 777 | 781 | 1,200 | 390.50 |
| 2018-01-22 | 799 | 799 | 777 | 777 | 13,500 | 388.50 |
| 2018-01-19 | 794 | 806 | 790 | 799 | 3,900 | 399.50 |
| 2018-01-18 | 793 | 810 | 793 | 794 | 4,400 | 397 |
| 2018-01-17 | 789 | 796 | 789 | 794 | 4,100 | 397 |
| 2018-01-16 | 805 | 805 | 784 | 790 | 6,000 | 395 |
| 2018-01-15 | 815 | 815 | 806 | 806 | 8,400 | 403 |
| 2018-01-12 | 818 | 834 | 815 | 815 | 7,300 | 407.50 |
| 2018-01-11 | 808 | 839 | 808 | 823 | 12,000 | 411.50 |
| 2018-01-10 | 801 | 816 | 801 | 810 | 8,500 | 405 |
| 2018-01-09 | 807 | 812 | 793 | 807 | 10,100 | 403.50 |
| 2018-01-05 | 776 | 812 | 776 | 799 | 18,000 | 399.50 |
| 2018-01-04 | 768 | 785 | 768 | 783 | 16,200 | 391.50 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-12-26]1株→100株
