4929 (株)アジュバンホールディングス 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 | 900 | 917 | 900 | 912 | 12,000 | 912 |
| 2018-12-27 | 879 | 920 | 879 | 920 | 26,000 | 920 |
| 2018-12-26 | 830 | 868 | 830 | 864 | 25,500 | 864 |
| 2018-12-25 | 801 | 833 | 801 | 811 | 42,800 | 811 |
| 2018-12-21 | 905 | 907 | 850 | 869 | 46,800 | 869 |
| 2018-12-20 | 944 | 944 | 912 | 917 | 24,100 | 917 |
| 2018-12-19 | 949 | 954 | 944 | 947 | 22,000 | 947 |
| 2018-12-18 | 961 | 961 | 950 | 951 | 22,200 | 951 |
| 2018-12-17 | 965 | 970 | 963 | 967 | 8,700 | 967 |
| 2018-12-14 | 983 | 984 | 968 | 968 | 14,500 | 968 |
| 2018-12-13 | 974 | 984 | 973 | 983 | 11,400 | 983 |
| 2018-12-12 | 952 | 973 | 952 | 969 | 13,500 | 969 |
| 2018-12-11 | 963 | 968 | 952 | 952 | 35,500 | 952 |
| 2018-12-10 | 983 | 987 | 963 | 963 | 24,200 | 963 |
| 2018-12-07 | 987 | 995 | 976 | 987 | 19,100 | 987 |
| 2018-12-06 | 1,000 | 1,002 | 980 | 985 | 22,400 | 985 |
| 2018-12-05 | 996 | 1,010 | 995 | 1,003 | 12,000 | 1,003 |
| 2018-12-04 | 1,028 | 1,028 | 1,002 | 1,003 | 21,300 | 1,003 |
| 2018-12-03 | 1,024 | 1,037 | 1,021 | 1,028 | 14,500 | 1,028 |
| 2018-11-30 | 1,062 | 1,062 | 1,024 | 1,027 | 18,500 | 1,027 |
| 2018-11-29 | 1,048 | 1,066 | 1,047 | 1,060 | 25,500 | 1,060 |
| 2018-11-28 | 1,050 | 1,056 | 1,034 | 1,049 | 17,600 | 1,049 |
| 2018-11-27 | 1,032 | 1,049 | 1,029 | 1,046 | 12,400 | 1,046 |
| 2018-11-26 | 1,020 | 1,032 | 1,018 | 1,030 | 7,800 | 1,030 |
| 2018-11-22 | 1,028 | 1,040 | 1,027 | 1,034 | 19,000 | 1,034 |
| 2018-11-21 | 1,010 | 1,023 | 1,003 | 1,023 | 8,700 | 1,023 |
| 2018-11-20 | 999 | 1,020 | 999 | 1,017 | 15,100 | 1,017 |
| 2018-11-19 | 995 | 1,010 | 995 | 1,009 | 8,400 | 1,009 |
| 2018-11-16 | 1,006 | 1,007 | 996 | 1,004 | 11,600 | 1,004 |
| 2018-11-15 | 997 | 1,008 | 993 | 1,006 | 12,400 | 1,006 |
| 2018-11-14 | 1,006 | 1,008 | 999 | 1,006 | 10,900 | 1,006 |
| 2018-11-13 | 983 | 1,010 | 980 | 1,007 | 26,900 | 1,007 |
| 2018-11-12 | 990 | 999 | 990 | 996 | 5,600 | 996 |
| 2018-11-09 | 993 | 996 | 991 | 995 | 5,200 | 995 |
| 2018-11-08 | 995 | 996 | 987 | 993 | 6,300 | 993 |
| 2018-11-07 | 995 | 997 | 980 | 981 | 14,300 | 981 |
| 2018-11-06 | 978 | 991 | 973 | 990 | 14,500 | 990 |
| 2018-11-05 | 974 | 981 | 973 | 978 | 9,800 | 978 |
| 2018-11-02 | 968 | 982 | 968 | 974 | 14,200 | 974 |
| 2018-11-01 | 976 | 981 | 971 | 979 | 8,500 | 979 |
| 2018-10-31 | 970 | 982 | 970 | 976 | 13,000 | 976 |
| 2018-10-30 | 950 | 970 | 948 | 970 | 30,500 | 970 |
| 2018-10-29 | 961 | 968 | 950 | 951 | 30,100 | 951 |
| 2018-10-26 | 992 | 992 | 955 | 960 | 27,800 | 960 |
| 2018-10-25 | 994 | 994 | 969 | 976 | 24,000 | 976 |
| 2018-10-24 | 995 | 995 | 979 | 994 | 9,400 | 994 |
| 2018-10-23 | 1,002 | 1,002 | 974 | 987 | 15,200 | 987 |
| 2018-10-22 | 999 | 1,005 | 979 | 1,004 | 52,100 | 1,004 |
| 2018-10-19 | 954 | 968 | 954 | 954 | 26,200 | 954 |
| 2018-10-18 | 972 | 979 | 961 | 963 | 11,000 | 963 |
| 2018-10-17 | 961 | 973 | 961 | 972 | 13,300 | 972 |
| 2018-10-16 | 960 | 964 | 954 | 959 | 13,500 | 959 |
| 2018-10-15 | 968 | 975 | 962 | 962 | 11,200 | 962 |
| 2018-10-12 | 960 | 971 | 960 | 967 | 14,400 | 967 |
| 2018-10-11 | 961 | 972 | 950 | 964 | 37,700 | 964 |
| 2018-10-10 | 996 | 996 | 982 | 983 | 10,100 | 983 |
| 2018-10-09 | 1,000 | 1,005 | 980 | 993 | 32,800 | 993 |
| 2018-10-05 | 1,023 | 1,023 | 1,000 | 1,000 | 11,200 | 1,000 |
| 2018-10-04 | 1,010 | 1,030 | 1,008 | 1,022 | 9,700 | 1,022 |
| 2018-10-03 | 1,018 | 1,034 | 1,005 | 1,010 | 12,600 | 1,010 |
| 2018-10-02 | 1,031 | 1,040 | 1,020 | 1,020 | 14,400 | 1,020 |
| 2018-10-01 | 1,025 | 1,043 | 1,023 | 1,026 | 9,100 | 1,026 |
| 2018-09-28 | 1,039 | 1,039 | 1,017 | 1,023 | 14,800 | 1,023 |
| 2018-09-27 | 1,029 | 1,056 | 1,020 | 1,024 | 21,300 | 1,024 |
| 2018-09-26 | 1,017 | 1,033 | 1,017 | 1,028 | 14,400 | 1,028 |
| 2018-09-25 | 1,000 | 1,021 | 996 | 1,021 | 19,000 | 1,021 |
| 2018-09-21 | 1,002 | 1,009 | 998 | 1,002 | 10,300 | 1,002 |
| 2018-09-20 | 1,015 | 1,015 | 1,001 | 1,006 | 11,800 | 1,006 |
| 2018-09-19 | 993 | 1,024 | 988 | 1,011 | 27,400 | 1,011 |
| 2018-09-18 | 979 | 991 | 973 | 985 | 14,100 | 985 |
| 2018-09-14 | 981 | 982 | 968 | 982 | 16,900 | 982 |
| 2018-09-13 | 972 | 977 | 966 | 975 | 11,200 | 975 |
| 2018-09-12 | 975 | 975 | 959 | 971 | 13,700 | 971 |
| 2018-09-11 | 975 | 975 | 960 | 974 | 16,000 | 974 |
| 2018-09-10 | 962 | 967 | 962 | 963 | 7,700 | 963 |
| 2018-09-07 | 960 | 963 | 955 | 962 | 13,900 | 962 |
| 2018-09-06 | 961 | 968 | 960 | 960 | 8,700 | 960 |
| 2018-09-05 | 967 | 970 | 962 | 965 | 16,500 | 965 |
| 2018-09-04 | 965 | 973 | 961 | 967 | 12,100 | 967 |
| 2018-09-03 | 980 | 980 | 967 | 968 | 12,500 | 968 |
| 2018-08-31 | 969 | 976 | 965 | 972 | 11,000 | 972 |
| 2018-08-30 | 985 | 988 | 966 | 967 | 15,300 | 967 |
| 2018-08-29 | 965 | 985 | 963 | 982 | 8,200 | 982 |
| 2018-08-28 | 964 | 969 | 957 | 965 | 12,700 | 965 |
| 2018-08-27 | 957 | 974 | 951 | 954 | 27,800 | 954 |
| 2018-08-24 | 957 | 961 | 951 | 957 | 12,500 | 957 |
| 2018-08-23 | 958 | 962 | 951 | 955 | 16,000 | 955 |
| 2018-08-22 | 950 | 960 | 950 | 958 | 8,200 | 958 |
| 2018-08-21 | 955 | 960 | 951 | 952 | 11,200 | 952 |
| 2018-08-20 | 960 | 966 | 954 | 955 | 12,600 | 955 |
| 2018-08-17 | 953 | 972 | 953 | 960 | 10,300 | 960 |
| 2018-08-16 | 961 | 964 | 953 | 954 | 21,600 | 954 |
| 2018-08-15 | 970 | 981 | 961 | 966 | 21,000 | 966 |
| 2018-08-14 | 960 | 971 | 960 | 971 | 11,800 | 971 |
| 2018-08-13 | 970 | 971 | 960 | 960 | 22,900 | 960 |
| 2018-08-10 | 982 | 985 | 970 | 976 | 27,700 | 976 |
| 2018-08-09 | 985 | 988 | 981 | 982 | 9,800 | 982 |
| 2018-08-08 | 983 | 993 | 983 | 986 | 11,700 | 986 |
| 2018-08-07 | 981 | 994 | 981 | 983 | 24,600 | 983 |
| 2018-08-06 | 1,006 | 1,009 | 992 | 992 | 15,300 | 992 |
| 2018-08-03 | 1,010 | 1,015 | 1,006 | 1,006 | 8,200 | 1,006 |
| 2018-08-02 | 1,027 | 1,027 | 1,012 | 1,013 | 7,700 | 1,013 |
| 2018-08-01 | 1,007 | 1,027 | 1,007 | 1,019 | 9,200 | 1,019 |
| 2018-07-31 | 1,029 | 1,029 | 1,007 | 1,010 | 14,700 | 1,010 |
| 2018-07-30 | 1,036 | 1,041 | 1,016 | 1,029 | 18,800 | 1,029 |
| 2018-07-27 | 1,030 | 1,045 | 1,028 | 1,045 | 13,300 | 1,045 |
| 2018-07-26 | 1,029 | 1,038 | 1,018 | 1,034 | 16,900 | 1,034 |
| 2018-07-25 | 1,015 | 1,034 | 1,011 | 1,025 | 28,600 | 1,025 |
| 2018-07-24 | 1,000 | 1,012 | 991 | 1,009 | 22,900 | 1,009 |
| 2018-07-23 | 965 | 1,006 | 960 | 992 | 81,700 | 992 |
| 2018-07-20 | 999 | 1,010 | 990 | 990 | 47,300 | 990 |
| 2018-07-19 | 1,044 | 1,044 | 999 | 999 | 35,700 | 999 |
| 2018-07-18 | 1,024 | 1,030 | 1,012 | 1,023 | 20,700 | 1,023 |
| 2018-07-17 | 1,019 | 1,032 | 1,009 | 1,024 | 31,000 | 1,024 |
| 2018-07-13 | 999 | 1,023 | 994 | 1,004 | 18,000 | 1,004 |
| 2018-07-12 | 1,000 | 1,009 | 994 | 998 | 15,000 | 998 |
| 2018-07-11 | 1,012 | 1,014 | 995 | 999 | 23,100 | 999 |
| 2018-07-10 | 1,012 | 1,030 | 1,007 | 1,019 | 25,600 | 1,019 |
| 2018-07-09 | 1,000 | 1,010 | 992 | 1,005 | 15,900 | 1,005 |
| 2018-07-06 | 983 | 1,000 | 980 | 993 | 29,100 | 993 |
| 2018-07-05 | 995 | 1,000 | 967 | 974 | 63,600 | 974 |
| 2018-07-04 | 1,001 | 1,011 | 994 | 1,001 | 37,900 | 1,001 |
| 2018-07-03 | 1,018 | 1,029 | 1,000 | 1,015 | 40,600 | 1,015 |
| 2018-07-02 | 1,039 | 1,039 | 1,005 | 1,018 | 72,700 | 1,018 |
| 2018-06-29 | 1,071 | 1,071 | 1,028 | 1,045 | 40,000 | 1,045 |
| 2018-06-28 | 1,040 | 1,077 | 1,024 | 1,050 | 44,900 | 1,050 |
| 2018-06-27 | 1,043 | 1,046 | 1,027 | 1,042 | 28,500 | 1,042 |
| 2018-06-26 | 1,033 | 1,047 | 1,031 | 1,043 | 56,800 | 1,043 |
| 2018-06-25 | 1,075 | 1,076 | 1,043 | 1,050 | 52,700 | 1,050 |
| 2018-06-22 | 1,058 | 1,109 | 1,050 | 1,091 | 69,000 | 1,091 |
| 2018-06-21 | 1,038 | 1,082 | 1,030 | 1,061 | 87,300 | 1,061 |
| 2018-06-20 | 1,057 | 1,165 | 1,030 | 1,058 | 566,900 | 1,058 |
| 2018-06-19 | 1,081 | 1,099 | 1,040 | 1,040 | 154,000 | 1,040 |
| 2018-06-18 | 1,113 | 1,118 | 1,083 | 1,093 | 139,300 | 1,093 |
| 2018-06-15 | 1,192 | 1,192 | 1,112 | 1,121 | 200,600 | 1,121 |
| 2018-06-14 | 1,201 | 1,244 | 1,177 | 1,181 | 212,600 | 1,181 |
| 2018-06-13 | 1,205 | 1,234 | 1,186 | 1,200 | 253,000 | 1,200 |
| 2018-06-12 | 1,237 | 1,260 | 1,190 | 1,219 | 467,800 | 1,219 |
| 2018-06-11 | 1,223 | 1,273 | 1,211 | 1,251 | 483,000 | 1,251 |
| 2018-06-08 | 1,320 | 1,369 | 1,208 | 1,268 | 1,913,400 | 1,268 |
| 2018-06-07 | 1,540 | 1,579 | 1,281 | 1,297 | 4,387,400 | 1,297 |
| 2018-06-06 | 1,441 | 1,441 | 1,441 | 1,441 | 60,000 | 1,441 |
| 2018-06-05 | 1,141 | 1,141 | 1,141 | 1,141 | 39,400 | 1,141 |
| 2018-06-04 | 981 | 998 | 981 | 991 | 27,800 | 991 |
| 2018-06-01 | 970 | 984 | 970 | 980 | 14,500 | 980 |
| 2018-05-31 | 963 | 973 | 962 | 968 | 9,800 | 968 |
| 2018-05-30 | 976 | 980 | 956 | 957 | 29,400 | 957 |
| 2018-05-29 | 977 | 982 | 974 | 982 | 12,400 | 982 |
| 2018-05-28 | 982 | 987 | 975 | 977 | 19,000 | 977 |
| 2018-05-25 | 979 | 985 | 978 | 984 | 9,300 | 984 |
| 2018-05-24 | 985 | 985 | 977 | 979 | 9,800 | 979 |
| 2018-05-23 | 985 | 986 | 980 | 984 | 8,700 | 984 |
| 2018-05-22 | 984 | 984 | 979 | 982 | 6,200 | 982 |
| 2018-05-21 | 984 | 986 | 977 | 984 | 11,400 | 984 |
| 2018-05-18 | 981 | 984 | 976 | 984 | 9,000 | 984 |
| 2018-05-17 | 985 | 985 | 978 | 981 | 7,500 | 981 |
| 2018-05-16 | 978 | 986 | 978 | 985 | 7,100 | 985 |
| 2018-05-15 | 980 | 980 | 975 | 977 | 10,600 | 977 |
| 2018-05-14 | 985 | 987 | 979 | 980 | 13,300 | 980 |
| 2018-05-11 | 980 | 986 | 980 | 986 | 10,800 | 986 |
| 2018-05-10 | 986 | 986 | 981 | 982 | 5,300 | 982 |
| 2018-05-09 | 985 | 987 | 981 | 982 | 7,300 | 982 |
| 2018-05-08 | 983 | 988 | 979 | 988 | 10,600 | 988 |
| 2018-05-07 | 979 | 982 | 975 | 982 | 12,700 | 982 |
| 2018-05-02 | 977 | 982 | 975 | 982 | 9,700 | 982 |
| 2018-05-01 | 976 | 977 | 972 | 976 | 10,100 | 976 |
| 2018-04-27 | 985 | 987 | 970 | 975 | 28,100 | 975 |
| 2018-04-26 | 975 | 986 | 972 | 985 | 15,400 | 985 |
| 2018-04-25 | 984 | 984 | 973 | 973 | 29,000 | 973 |
| 2018-04-24 | 970 | 986 | 970 | 980 | 67,200 | 980 |
| 2018-04-23 | 999 | 1,005 | 974 | 975 | 156,400 | 975 |
| 2018-04-20 | 1,079 | 1,079 | 1,049 | 1,060 | 25,100 | 1,060 |
| 2018-04-19 | 1,040 | 1,069 | 1,027 | 1,067 | 28,700 | 1,067 |
| 2018-04-18 | 1,033 | 1,039 | 1,026 | 1,032 | 15,400 | 1,032 |
| 2018-04-17 | 1,012 | 1,037 | 1,004 | 1,028 | 23,700 | 1,028 |
| 2018-04-16 | 1,012 | 1,014 | 1,005 | 1,011 | 6,900 | 1,011 |
| 2018-04-13 | 1,007 | 1,019 | 1,007 | 1,012 | 8,400 | 1,012 |
| 2018-04-12 | 1,010 | 1,015 | 1,000 | 1,012 | 12,200 | 1,012 |
| 2018-04-11 | 1,018 | 1,018 | 1,005 | 1,009 | 9,000 | 1,009 |
| 2018-04-10 | 1,026 | 1,038 | 1,019 | 1,024 | 11,500 | 1,024 |
| 2018-04-09 | 1,023 | 1,027 | 1,022 | 1,026 | 5,500 | 1,026 |
| 2018-04-06 | 1,030 | 1,035 | 1,021 | 1,025 | 11,600 | 1,025 |
| 2018-04-05 | 1,027 | 1,035 | 1,016 | 1,030 | 7,300 | 1,030 |
| 2018-04-04 | 1,016 | 1,034 | 1,015 | 1,029 | 9,100 | 1,029 |
| 2018-04-03 | 1,004 | 1,022 | 1,003 | 1,015 | 8,600 | 1,015 |
| 2018-03-30 | 1,042 | 1,042 | 1,028 | 1,032 | 11,700 | 1,032 |
| 2018-03-29 | 1,038 | 1,048 | 1,036 | 1,040 | 11,200 | 1,040 |
| 2018-03-28 | 1,020 | 1,037 | 1,016 | 1,034 | 17,000 | 1,034 |
| 2018-03-27 | 1,025 | 1,042 | 1,025 | 1,041 | 21,400 | 1,041 |
| 2018-03-26 | 1,030 | 1,032 | 1,004 | 1,019 | 36,200 | 1,019 |
| 2018-03-23 | 1,039 | 1,049 | 1,031 | 1,043 | 32,900 | 1,043 |
| 2018-03-22 | 1,055 | 1,084 | 1,052 | 1,067 | 33,400 | 1,067 |
| 2018-03-20 | 1,052 | 1,055 | 1,042 | 1,050 | 28,700 | 1,050 |
| 2018-03-19 | 1,072 | 1,082 | 1,060 | 1,068 | 36,600 | 1,068 |
| 2018-03-16 | 1,099 | 1,114 | 1,087 | 1,091 | 185,300 | 1,091 |
| 2018-03-15 | 1,144 | 1,148 | 1,125 | 1,138 | 171,700 | 1,138 |
| 2018-03-14 | 1,148 | 1,160 | 1,148 | 1,150 | 65,400 | 1,150 |
| 2018-03-13 | 1,148 | 1,164 | 1,148 | 1,159 | 33,800 | 1,159 |
| 2018-03-12 | 1,145 | 1,150 | 1,142 | 1,147 | 23,800 | 1,147 |
| 2018-03-09 | 1,155 | 1,155 | 1,125 | 1,140 | 51,900 | 1,140 |
| 2018-03-08 | 1,160 | 1,166 | 1,150 | 1,150 | 24,800 | 1,150 |
| 2018-03-07 | 1,160 | 1,169 | 1,154 | 1,160 | 45,700 | 1,160 |
| 2018-03-06 | 1,165 | 1,177 | 1,159 | 1,161 | 20,900 | 1,161 |
| 2018-03-05 | 1,158 | 1,168 | 1,152 | 1,152 | 24,100 | 1,152 |
| 2018-03-02 | 1,161 | 1,164 | 1,149 | 1,157 | 40,300 | 1,157 |
| 2018-03-01 | 1,185 | 1,195 | 1,170 | 1,186 | 28,900 | 1,186 |
| 2018-02-28 | 1,158 | 1,198 | 1,158 | 1,178 | 48,300 | 1,178 |
| 2018-02-27 | 1,150 | 1,159 | 1,146 | 1,155 | 26,800 | 1,155 |
| 2018-02-26 | 1,134 | 1,146 | 1,130 | 1,144 | 26,500 | 1,144 |
| 2018-02-23 | 1,112 | 1,127 | 1,107 | 1,121 | 21,700 | 1,121 |
| 2018-02-22 | 1,102 | 1,110 | 1,092 | 1,110 | 13,300 | 1,110 |
| 2018-02-21 | 1,096 | 1,115 | 1,091 | 1,103 | 24,500 | 1,103 |
| 2018-02-20 | 1,092 | 1,093 | 1,056 | 1,085 | 30,200 | 1,085 |
| 2018-02-19 | 1,070 | 1,088 | 1,035 | 1,088 | 40,300 | 1,088 |
| 2018-02-16 | 1,040 | 1,067 | 1,035 | 1,047 | 23,300 | 1,047 |
| 2018-02-15 | 1,060 | 1,060 | 1,020 | 1,026 | 30,600 | 1,026 |
| 2018-02-14 | 1,052 | 1,066 | 1,039 | 1,042 | 19,600 | 1,042 |
| 2018-02-13 | 1,089 | 1,089 | 1,048 | 1,051 | 32,500 | 1,051 |
| 2018-02-09 | 1,046 | 1,054 | 1,021 | 1,054 | 36,800 | 1,054 |
| 2018-02-08 | 1,038 | 1,062 | 1,031 | 1,061 | 43,800 | 1,061 |
| 2018-02-07 | 1,062 | 1,090 | 1,035 | 1,038 | 54,400 | 1,038 |
| 2018-02-06 | 1,051 | 1,054 | 1,001 | 1,054 | 104,400 | 1,054 |
| 2018-02-05 | 1,079 | 1,098 | 1,071 | 1,086 | 39,800 | 1,086 |
| 2018-02-02 | 1,072 | 1,083 | 1,069 | 1,081 | 19,800 | 1,081 |
| 2018-02-01 | 1,064 | 1,072 | 1,063 | 1,068 | 23,400 | 1,068 |
| 2018-01-31 | 1,065 | 1,068 | 1,059 | 1,059 | 38,000 | 1,059 |
| 2018-01-30 | 1,097 | 1,099 | 1,063 | 1,066 | 50,500 | 1,066 |
| 2018-01-29 | 1,100 | 1,105 | 1,088 | 1,089 | 42,300 | 1,089 |
| 2018-01-26 | 1,075 | 1,088 | 1,055 | 1,085 | 57,000 | 1,085 |
| 2018-01-25 | 1,093 | 1,093 | 1,054 | 1,067 | 81,300 | 1,067 |
| 2018-01-24 | 1,114 | 1,118 | 1,103 | 1,103 | 45,900 | 1,103 |
| 2018-01-23 | 1,115 | 1,120 | 1,112 | 1,114 | 46,000 | 1,114 |
| 2018-01-22 | 1,079 | 1,140 | 1,077 | 1,112 | 129,000 | 1,112 |
| 2018-01-19 | 1,195 | 1,218 | 1,149 | 1,199 | 92,000 | 1,199 |
| 2018-01-18 | 1,270 | 1,270 | 1,195 | 1,195 | 53,400 | 1,195 |
| 2018-01-17 | 1,196 | 1,270 | 1,194 | 1,247 | 71,400 | 1,247 |
| 2018-01-16 | 1,167 | 1,195 | 1,165 | 1,188 | 38,400 | 1,188 |
| 2018-01-15 | 1,132 | 1,167 | 1,131 | 1,162 | 18,400 | 1,162 |
| 2018-01-12 | 1,152 | 1,153 | 1,124 | 1,124 | 38,100 | 1,124 |
| 2018-01-11 | 1,156 | 1,159 | 1,153 | 1,159 | 11,800 | 1,159 |
| 2018-01-10 | 1,150 | 1,158 | 1,144 | 1,156 | 23,500 | 1,156 |
| 2018-01-09 | 1,143 | 1,146 | 1,138 | 1,143 | 16,600 | 1,143 |
| 2018-01-05 | 1,144 | 1,159 | 1,129 | 1,143 | 20,200 | 1,143 |
| 2018-01-04 | 1,154 | 1,169 | 1,133 | 1,142 | 45,100 | 1,142 |
分割・併合履歴 ： [2013-08-16]1株→2株
