4361 川口化学工業(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 | 975 | 1,012 | 965 | 984 | 2,900 | 984 |
| 2018-12-27 | 1,043 | 1,043 | 970 | 997 | 18,100 | 997 |
| 2018-12-26 | 922 | 922 | 894 | 894 | 800 | 894 |
| 2018-12-25 | 892 | 914 | 832 | 832 | 9,000 | 832 |
| 2018-12-21 | 960 | 960 | 930 | 934 | 3,100 | 934 |
| 2018-12-20 | 984 | 990 | 958 | 965 | 3,000 | 965 |
| 2018-12-19 | 985 | 1,000 | 984 | 999 | 2,500 | 999 |
| 2018-12-18 | 1,008 | 1,024 | 985 | 997 | 5,600 | 997 |
| 2018-12-17 | 1,036 | 1,040 | 1,005 | 1,022 | 3,400 | 1,022 |
| 2018-12-14 | 1,066 | 1,080 | 1,035 | 1,061 | 1,900 | 1,061 |
| 2018-12-13 | 1,041 | 1,062 | 1,035 | 1,049 | 2,300 | 1,049 |
| 2018-12-12 | 1,030 | 1,051 | 1,029 | 1,051 | 2,400 | 1,051 |
| 2018-12-11 | 1,133 | 1,133 | 1,030 | 1,030 | 4,400 | 1,030 |
| 2018-12-10 | 1,163 | 1,163 | 1,133 | 1,133 | 1,500 | 1,133 |
| 2018-12-07 | 1,205 | 1,205 | 1,161 | 1,161 | 3,800 | 1,161 |
| 2018-12-06 | 1,216 | 1,243 | 1,216 | 1,217 | 1,400 | 1,217 |
| 2018-12-05 | 1,208 | 1,226 | 1,208 | 1,226 | 600 | 1,226 |
| 2018-12-04 | 1,219 | 1,242 | 1,215 | 1,242 | 4,000 | 1,242 |
| 2018-12-03 | 1,218 | 1,219 | 1,206 | 1,210 | 1,300 | 1,210 |
| 2018-11-30 | 1,211 | 1,212 | 1,207 | 1,212 | 400 | 1,212 |
| 2018-11-29 | 1,228 | 1,229 | 1,213 | 1,223 | 2,200 | 1,223 |
| 2018-11-28 | 1,215 | 1,239 | 1,209 | 1,223 | 3,900 | 1,223 |
| 2018-11-27 | 1,289 | 1,289 | 1,255 | 1,269 | 900 | 1,269 |
| 2018-11-26 | 1,260 | 1,260 | 1,246 | 1,259 | 3,200 | 1,259 |
| 2018-11-22 | 1,263 | 1,267 | 1,263 | 1,266 | 400 | 1,266 |
| 2018-11-21 | 1,250 | 1,269 | 1,245 | 1,263 | 1,100 | 1,263 |
| 2018-11-20 | 1,285 | 1,285 | 1,260 | 1,260 | 1,700 | 1,260 |
| 2018-11-19 | 1,251 | 1,273 | 1,251 | 1,273 | 200 | 1,273 |
| 2018-11-16 | 1,250 | 1,273 | 1,250 | 1,273 | 1,500 | 1,273 |
| 2018-11-15 | 1,297 | 1,297 | 1,297 | 1,297 | 200 | 1,297 |
| 2018-11-14 | 1,265 | 1,288 | 1,263 | 1,288 | 1,000 | 1,288 |
| 2018-11-13 | 1,270 | 1,270 | 1,240 | 1,265 | 700 | 1,265 |
| 2018-11-12 | 1,282 | 1,294 | 1,273 | 1,294 | 900 | 1,294 |
| 2018-11-09 | 1,283 | 1,309 | 1,283 | 1,290 | 1,200 | 1,290 |
| 2018-11-08 | 1,309 | 1,309 | 1,279 | 1,282 | 3,300 | 1,282 |
| 2018-11-07 | 1,310 | 1,310 | 1,290 | 1,305 | 900 | 1,305 |
| 2018-11-06 | 1,304 | 1,304 | 1,303 | 1,303 | 300 | 1,303 |
| 2018-11-05 | 1,288 | 1,310 | 1,281 | 1,310 | 2,800 | 1,310 |
| 2018-11-02 | 1,309 | 1,342 | 1,290 | 1,313 | 2,600 | 1,313 |
| 2018-11-01 | 1,300 | 1,316 | 1,286 | 1,311 | 1,600 | 1,311 |
| 2018-10-31 | 1,314 | 1,314 | 1,272 | 1,304 | 3,400 | 1,304 |
| 2018-10-30 | 1,252 | 1,292 | 1,252 | 1,292 | 900 | 1,292 |
| 2018-10-29 | 1,282 | 1,282 | 1,251 | 1,251 | 1,100 | 1,251 |
| 2018-10-26 | 1,291 | 1,347 | 1,291 | 1,325 | 1,700 | 1,325 |
| 2018-10-25 | 1,350 | 1,350 | 1,285 | 1,298 | 1,700 | 1,298 |
| 2018-10-24 | 1,341 | 1,350 | 1,341 | 1,350 | 300 | 1,350 |
| 2018-10-23 | 1,367 | 1,367 | 1,335 | 1,356 | 800 | 1,356 |
| 2018-10-22 | 1,345 | 1,387 | 1,345 | 1,363 | 1,100 | 1,363 |
| 2018-10-19 | 1,359 | 1,385 | 1,321 | 1,358 | 3,000 | 1,358 |
| 2018-10-18 | 1,371 | 1,371 | 1,337 | 1,337 | 2,900 | 1,337 |
| 2018-10-17 | 1,327 | 1,346 | 1,321 | 1,341 | 900 | 1,341 |
| 2018-10-16 | 1,350 | 1,350 | 1,313 | 1,313 | 500 | 1,313 |
| 2018-10-15 | 1,332 | 1,339 | 1,316 | 1,320 | 1,600 | 1,320 |
| 2018-10-12 | 1,314 | 1,341 | 1,301 | 1,337 | 1,300 | 1,337 |
| 2018-10-11 | 1,379 | 1,379 | 1,300 | 1,303 | 5,900 | 1,303 |
| 2018-10-10 | 1,387 | 1,430 | 1,380 | 1,399 | 2,500 | 1,399 |
| 2018-10-09 | 1,449 | 1,449 | 1,383 | 1,383 | 1,700 | 1,383 |
| 2018-10-05 | 1,404 | 1,426 | 1,401 | 1,401 | 900 | 1,401 |
| 2018-10-04 | 1,442 | 1,442 | 1,420 | 1,434 | 4,200 | 1,434 |
| 2018-10-03 | 1,408 | 1,408 | 1,382 | 1,382 | 2,900 | 1,382 |
| 2018-10-02 | 1,383 | 1,420 | 1,383 | 1,408 | 2,800 | 1,408 |
| 2018-10-01 | 1,382 | 1,438 | 1,382 | 1,386 | 4,100 | 1,386 |
| 2018-09-28 | 1,428 | 1,428 | 1,403 | 1,403 | 2,500 | 1,403 |
| 2018-09-27 | 1,399 | 1,435 | 1,392 | 1,432 | 7,400 | 1,432 |
| 2018-09-26 | 1,400 | 1,400 | 1,370 | 1,399 | 500 | 1,399 |
| 2018-09-25 | 1,423 | 1,434 | 1,381 | 1,413 | 1,400 | 1,413 |
| 2018-09-21 | 1,413 | 1,424 | 1,413 | 1,423 | 900 | 1,423 |
| 2018-09-20 | 1,416 | 1,433 | 1,408 | 1,426 | 1,400 | 1,426 |
| 2018-09-19 | 1,439 | 1,444 | 1,415 | 1,434 | 800 | 1,434 |
| 2018-09-18 | 1,444 | 1,444 | 1,414 | 1,417 | 1,200 | 1,417 |
| 2018-09-14 | - | - | - | 1,445 | - | 1,445 |
| 2018-09-13 | 1,445 | 1,445 | 1,445 | 1,445 | 100 | 1,445 |
| 2018-09-12 | - | - | - | 1,416 | - | 1,416 |
| 2018-09-11 | 1,407 | 1,417 | 1,407 | 1,416 | 2,200 | 1,416 |
| 2018-09-10 | 1,445 | 1,445 | 1,393 | 1,408 | 1,000 | 1,408 |
| 2018-09-07 | - | - | - | 1,440 | - | 1,440 |
| 2018-09-06 | 1,440 | 1,440 | 1,440 | 1,440 | 200 | 1,440 |
| 2018-09-05 | 1,445 | 1,472 | 1,410 | 1,410 | 2,300 | 1,410 |
| 2018-09-04 | 1,430 | 1,447 | 1,430 | 1,447 | 800 | 1,447 |
| 2018-09-03 | 1,418 | 1,450 | 1,418 | 1,436 | 1,600 | 1,436 |
| 2018-08-31 | 1,423 | 1,424 | 1,408 | 1,418 | 1,200 | 1,418 |
| 2018-08-30 | 1,351 | 1,397 | 1,351 | 1,388 | 2,800 | 1,388 |
| 2018-08-29 | 1,317 | 1,350 | 1,317 | 1,350 | 1,700 | 1,350 |
| 2018-08-28 | 1,310 | 1,350 | 1,310 | 1,345 | 2,800 | 1,345 |
| 2018-08-27 | 1,302 | 1,310 | 1,300 | 1,310 | 2,500 | 1,310 |
| 2018-08-24 | 1,299 | 1,308 | 1,299 | 1,308 | 3,600 | 1,308 |
| 2018-08-23 | 1,269 | 1,309 | 1,269 | 1,299 | 700 | 1,299 |
| 2018-08-22 | 1,262 | 1,299 | 1,262 | 1,299 | 3,000 | 1,299 |
| 2018-08-21 | 1,272 | 1,273 | 1,272 | 1,273 | 700 | 1,273 |
| 2018-08-20 | 1,277 | 1,277 | 1,277 | 1,277 | 200 | 1,277 |
| 2018-08-17 | 1,260 | 1,275 | 1,260 | 1,275 | 300 | 1,275 |
| 2018-08-16 | 1,258 | 1,260 | 1,258 | 1,260 | 600 | 1,260 |
| 2018-08-15 | 1,267 | 1,267 | 1,267 | 1,267 | 200 | 1,267 |
| 2018-08-14 | 1,267 | 1,267 | 1,267 | 1,267 | 100 | 1,267 |
| 2018-08-13 | 1,290 | 1,323 | 1,260 | 1,267 | 1,800 | 1,267 |
| 2018-08-10 | 1,276 | 1,290 | 1,267 | 1,271 | 1,900 | 1,271 |
| 2018-08-09 | 1,264 | 1,299 | 1,264 | 1,299 | 1,300 | 1,299 |
| 2018-08-08 | 1,280 | 1,288 | 1,273 | 1,281 | 1,100 | 1,281 |
| 2018-08-07 | 1,295 | 1,295 | 1,295 | 1,295 | 900 | 1,295 |
| 2018-08-06 | 1,282 | 1,303 | 1,273 | 1,273 | 1,500 | 1,273 |
| 2018-08-03 | 1,299 | 1,310 | 1,299 | 1,310 | 2,400 | 1,310 |
| 2018-08-02 | 1,313 | 1,323 | 1,299 | 1,299 | 1,100 | 1,299 |
| 2018-08-01 | 1,299 | 1,310 | 1,299 | 1,305 | 700 | 1,305 |
| 2018-07-31 | 1,288 | 1,312 | 1,287 | 1,305 | 2,200 | 1,305 |
| 2018-07-30 | 1,297 | 1,297 | 1,280 | 1,296 | 1,500 | 1,296 |
| 2018-07-27 | 1,298 | 1,320 | 1,280 | 1,300 | 4,400 | 1,300 |
| 2018-07-26 | 1,289 | 1,290 | 1,285 | 1,290 | 500 | 1,290 |
| 2018-07-25 | 1,275 | 1,287 | 1,268 | 1,282 | 3,700 | 1,282 |
| 2018-07-24 | 1,261 | 1,274 | 1,260 | 1,272 | 1,200 | 1,272 |
| 2018-07-23 | 1,264 | 1,265 | 1,261 | 1,264 | 1,300 | 1,264 |
| 2018-07-20 | 1,256 | 1,264 | 1,250 | 1,264 | 1,200 | 1,264 |
| 2018-07-19 | 1,252 | 1,294 | 1,250 | 1,255 | 2,800 | 1,255 |
| 2018-07-18 | 1,270 | 1,289 | 1,250 | 1,270 | 3,100 | 1,270 |
| 2018-07-17 | 1,281 | 1,327 | 1,270 | 1,270 | 6,000 | 1,270 |
| 2018-07-13 | 1,283 | 1,344 | 1,261 | 1,310 | 4,000 | 1,310 |
| 2018-07-12 | 1,342 | 1,342 | 1,310 | 1,310 | 3,400 | 1,310 |
| 2018-07-11 | 1,366 | 1,369 | 1,327 | 1,345 | 2,800 | 1,345 |
| 2018-07-10 | 1,378 | 1,378 | 1,359 | 1,366 | 2,100 | 1,366 |
| 2018-07-09 | 1,345 | 1,383 | 1,336 | 1,378 | 3,600 | 1,378 |
| 2018-07-06 | 1,435 | 1,435 | 1,321 | 1,336 | 16,300 | 1,336 |
| 2018-07-05 | 1,480 | 1,481 | 1,445 | 1,445 | 1,700 | 1,445 |
| 2018-07-04 | 1,500 | 1,509 | 1,480 | 1,480 | 1,700 | 1,480 |
| 2018-07-03 | 1,514 | 1,525 | 1,486 | 1,510 | 5,500 | 1,510 |
| 2018-07-02 | 1,501 | 1,505 | 1,495 | 1,495 | 300 | 1,495 |
| 2018-06-29 | 1,505 | 1,545 | 1,499 | 1,499 | 1,900 | 1,499 |
| 2018-06-28 | 1,486 | 1,495 | 1,486 | 1,495 | 200 | 1,495 |
| 2018-06-27 | 1,490 | 1,519 | 1,490 | 1,500 | 3,400 | 1,500 |
| 2018-06-26 | 1,497 | 1,497 | 1,482 | 1,482 | 3,800 | 1,482 |
| 2018-06-25 | 1,510 | 1,528 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2018-06-22 | 1,534 | 1,534 | 1,523 | 1,523 | 800 | 1,523 |
| 2018-06-21 | 1,533 | 1,545 | 1,533 | 1,533 | 1,000 | 1,533 |
| 2018-06-20 | 1,540 | 1,540 | 1,522 | 1,533 | 2,100 | 1,533 |
| 2018-06-19 | 1,520 | 1,528 | 1,519 | 1,522 | 1,600 | 1,522 |
| 2018-06-18 | 1,631 | 1,661 | 1,495 | 1,541 | 13,700 | 1,541 |
| 2018-06-15 | 1,641 | 1,642 | 1,613 | 1,613 | 1,900 | 1,613 |
| 2018-06-14 | 1,611 | 1,615 | 1,610 | 1,610 | 1,800 | 1,610 |
| 2018-06-13 | 1,618 | 1,630 | 1,612 | 1,612 | 2,800 | 1,612 |
| 2018-06-12 | 1,656 | 1,656 | 1,616 | 1,616 | 4,300 | 1,616 |
| 2018-06-11 | 1,688 | 1,688 | 1,662 | 1,663 | 1,700 | 1,663 |
| 2018-06-08 | 1,689 | 1,689 | 1,669 | 1,680 | 1,700 | 1,680 |
| 2018-06-07 | 1,689 | 1,689 | 1,665 | 1,676 | 1,400 | 1,676 |
| 2018-06-06 | 1,680 | 1,717 | 1,670 | 1,673 | 2,600 | 1,673 |
| 2018-06-05 | 1,715 | 1,715 | 1,662 | 1,662 | 1,900 | 1,662 |
| 2018-06-04 | 1,645 | 1,740 | 1,637 | 1,675 | 3,600 | 1,675 |
| 2018-06-01 | 1,666 | 1,666 | 1,623 | 1,647 | 1,400 | 1,647 |
| 2018-05-31 | 1,699 | 1,699 | 1,666 | 1,666 | 1,000 | 1,666 |
| 2018-05-30 | 1,737 | 1,737 | 1,670 | 1,680 | 1,500 | 1,680 |
| 2018-05-29 | 1,760 | 1,761 | 1,710 | 1,710 | 1,900 | 1,710 |
| 2018-05-28 | 177 | 178 | 175 | 176 | 41,000 | 1,760 |
| 2018-05-25 | 175 | 179 | 175 | 179 | 18,000 | 1,790 |
| 2018-05-24 | 178 | 179 | 174 | 179 | 57,000 | 1,790 |
| 2018-05-23 | 180 | 183 | 176 | 176 | 84,000 | 1,760 |
| 2018-05-22 | 178 | 187 | 176 | 184 | 321,000 | 1,840 |
| 2018-05-21 | 176 | 179 | 175 | 175 | 47,000 | 1,750 |
| 2018-05-18 | 178 | 178 | 175 | 176 | 28,000 | 1,760 |
| 2018-05-17 | 177 | 179 | 175 | 175 | 33,000 | 1,750 |
| 2018-05-16 | 179 | 180 | 176 | 177 | 81,000 | 1,770 |
| 2018-05-15 | 172 | 179 | 170 | 179 | 102,000 | 1,790 |
| 2018-05-14 | 175 | 175 | 170 | 170 | 20,000 | 1,700 |
| 2018-05-11 | 178 | 178 | 173 | 174 | 24,000 | 1,740 |
| 2018-05-10 | 179 | 179 | 177 | 178 | 56,000 | 1,780 |
| 2018-05-09 | 178 | 181 | 177 | 178 | 70,000 | 1,780 |
| 2018-05-08 | 177 | 178 | 177 | 177 | 38,000 | 1,770 |
| 2018-05-07 | 179 | 180 | 176 | 176 | 40,000 | 1,760 |
| 2018-05-02 | 169 | 175 | 168 | 175 | 54,000 | 1,750 |
| 2018-05-01 | 161 | 170 | 161 | 169 | 54,000 | 1,690 |
| 2018-04-27 | 161 | 162 | 160 | 161 | 88,000 | 1,610 |
| 2018-04-26 | 167 | 167 | 163 | 164 | 83,000 | 1,640 |
| 2018-04-25 | 169 | 169 | 167 | 167 | 58,000 | 1,670 |
| 2018-04-24 | 169 | 174 | 168 | 169 | 58,000 | 1,690 |
| 2018-04-23 | 170 | 170 | 167 | 168 | 31,000 | 1,680 |
| 2018-04-20 | 172 | 172 | 169 | 169 | 20,000 | 1,690 |
| 2018-04-19 | 173 | 173 | 171 | 171 | 16,000 | 1,710 |
| 2018-04-18 | 174 | 174 | 171 | 173 | 18,000 | 1,730 |
| 2018-04-17 | 174 | 174 | 168 | 171 | 29,000 | 1,710 |
| 2018-04-16 | 176 | 176 | 172 | 173 | 67,000 | 1,730 |
| 2018-04-13 | 175 | 180 | 175 | 178 | 35,000 | 1,780 |
| 2018-04-12 | 178 | 180 | 174 | 175 | 54,000 | 1,750 |
| 2018-04-11 | 177 | 181 | 177 | 179 | 22,000 | 1,790 |
| 2018-04-10 | 177 | 180 | 177 | 179 | 26,000 | 1,790 |
| 2018-04-09 | 175 | 181 | 175 | 179 | 21,000 | 1,790 |
| 2018-04-06 | 170 | 177 | 170 | 174 | 78,000 | 1,740 |
| 2018-04-05 | 180 | 184 | 179 | 179 | 75,000 | 1,790 |
| 2018-04-04 | 181 | 184 | 179 | 179 | 63,000 | 1,790 |
| 2018-04-03 | 176 | 184 | 176 | 179 | 51,000 | 1,790 |
| 2018-03-30 | 179 | 180 | 175 | 175 | 41,000 | 1,750 |
| 2018-03-29 | 167 | 176 | 167 | 175 | 71,000 | 1,750 |
| 2018-03-28 | 167 | 168 | 164 | 165 | 50,000 | 1,650 |
| 2018-03-27 | 166 | 168 | 165 | 168 | 41,000 | 1,680 |
| 2018-03-26 | 168 | 171 | 161 | 163 | 97,000 | 1,630 |
| 2018-03-23 | 173 | 175 | 170 | 170 | 51,000 | 1,700 |
| 2018-03-22 | 179 | 180 | 179 | 179 | 16,000 | 1,790 |
| 2018-03-20 | 177 | 182 | 175 | 181 | 86,000 | 1,810 |
| 2018-03-19 | 186 | 186 | 184 | 184 | 16,000 | 1,840 |
| 2018-03-16 | 188 | 188 | 185 | 187 | 21,000 | 1,870 |
| 2018-03-15 | 189 | 189 | 183 | 189 | 43,000 | 1,890 |
| 2018-03-14 | 186 | 188 | 186 | 186 | 21,000 | 1,860 |
| 2018-03-13 | 185 | 187 | 185 | 187 | 14,000 | 1,870 |
| 2018-03-12 | 187 | 190 | 187 | 187 | 17,000 | 1,870 |
| 2018-03-09 | 189 | 191 | 185 | 187 | 39,000 | 1,870 |
| 2018-03-08 | 185 | 189 | 185 | 187 | 17,000 | 1,870 |
| 2018-03-07 | 192 | 192 | 185 | 185 | 30,000 | 1,850 |
| 2018-03-06 | 187 | 188 | 187 | 187 | 13,000 | 1,870 |
| 2018-03-05 | 191 | 195 | 183 | 184 | 72,000 | 1,840 |
| 2018-03-02 | 182 | 190 | 179 | 186 | 53,000 | 1,860 |
| 2018-03-01 | 190 | 191 | 190 | 190 | 4,000 | 1,900 |
| 2018-02-28 | 192 | 195 | 191 | 192 | 46,000 | 1,920 |
| 2018-02-27 | 193 | 198 | 190 | 192 | 103,000 | 1,920 |
| 2018-02-26 | 188 | 192 | 187 | 190 | 42,000 | 1,900 |
| 2018-02-23 | 185 | 187 | 184 | 185 | 20,000 | 1,850 |
| 2018-02-22 | 186 | 186 | 181 | 184 | 30,000 | 1,840 |
| 2018-02-21 | 185 | 189 | 184 | 186 | 38,000 | 1,860 |
| 2018-02-20 | 184 | 186 | 183 | 186 | 10,000 | 1,860 |
| 2018-02-19 | 181 | 185 | 180 | 185 | 39,000 | 1,850 |
| 2018-02-16 | 176 | 181 | 176 | 179 | 25,000 | 1,790 |
| 2018-02-15 | 173 | 180 | 173 | 175 | 30,000 | 1,750 |
| 2018-02-14 | 181 | 181 | 171 | 171 | 95,000 | 1,710 |
| 2018-02-13 | 184 | 185 | 179 | 179 | 49,000 | 1,790 |
| 2018-02-09 | 177 | 187 | 175 | 182 | 86,000 | 1,820 |
| 2018-02-08 | 190 | 196 | 187 | 190 | 82,000 | 1,900 |
| 2018-02-07 | 190 | 200 | 187 | 189 | 151,000 | 1,890 |
| 2018-02-06 | 196 | 196 | 174 | 180 | 253,000 | 1,800 |
| 2018-02-05 | 215 | 215 | 206 | 207 | 124,000 | 2,070 |
| 2018-02-02 | 219 | 219 | 216 | 217 | 57,000 | 2,170 |
| 2018-02-01 | 219 | 221 | 218 | 218 | 40,000 | 2,180 |
| 2018-01-31 | 219 | 221 | 218 | 219 | 56,000 | 2,190 |
| 2018-01-30 | 221 | 223 | 219 | 220 | 111,000 | 2,200 |
| 2018-01-29 | 224 | 224 | 219 | 220 | 113,000 | 2,200 |
| 2018-01-26 | 225 | 225 | 224 | 224 | 27,000 | 2,240 |
| 2018-01-25 | 224 | 226 | 223 | 223 | 61,000 | 2,230 |
| 2018-01-24 | 226 | 226 | 223 | 226 | 84,000 | 2,260 |
| 2018-01-23 | 226 | 227 | 223 | 227 | 105,000 | 2,270 |
| 2018-01-22 | 222 | 224 | 221 | 224 | 94,000 | 2,240 |
| 2018-01-19 | 221 | 223 | 220 | 221 | 114,000 | 2,210 |
| 2018-01-18 | 229 | 229 | 218 | 221 | 274,000 | 2,210 |
| 2018-01-17 | 228 | 231 | 227 | 228 | 222,000 | 2,280 |
| 2018-01-16 | 225 | 232 | 220 | 228 | 966,000 | 2,280 |
| 2018-01-15 | 249 | 258 | 245 | 255 | 693,000 | 2,550 |
| 2018-01-12 | 240 | 246 | 240 | 245 | 212,000 | 2,450 |
| 2018-01-11 | 243 | 244 | 239 | 239 | 162,000 | 2,390 |
| 2018-01-10 | 240 | 246 | 240 | 243 | 177,000 | 2,430 |
| 2018-01-09 | 236 | 245 | 234 | 241 | 162,000 | 2,410 |
| 2018-01-05 | 235 | 237 | 233 | 236 | 91,000 | 2,360 |
| 2018-01-04 | 229 | 239 | 229 | 236 | 135,000 | 2,360 |
分割・併合履歴 ： [2018-05-29]1株→0.1株
