5202 日本板硝子(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 | 825 | 843 | 822 | 836 | 931,100 | 836 |
| 2018-12-27 | 821 | 829 | 806 | 825 | 1,101,100 | 825 |
| 2018-12-26 | 789 | 803 | 774 | 785 | 1,104,100 | 785 |
| 2018-12-25 | 778 | 793 | 767 | 769 | 1,520,300 | 769 |
| 2018-12-21 | 824 | 831 | 806 | 823 | 1,247,200 | 823 |
| 2018-12-20 | 856 | 868 | 831 | 834 | 965,300 | 834 |
| 2018-12-19 | 852 | 876 | 852 | 867 | 784,000 | 867 |
| 2018-12-18 | 872 | 882 | 859 | 870 | 795,800 | 870 |
| 2018-12-17 | 883 | 905 | 878 | 880 | 659,100 | 880 |
| 2018-12-14 | 918 | 919 | 884 | 893 | 1,060,600 | 893 |
| 2018-12-13 | 906 | 923 | 901 | 919 | 832,900 | 919 |
| 2018-12-12 | 881 | 900 | 880 | 891 | 852,700 | 891 |
| 2018-12-11 | 900 | 903 | 875 | 877 | 1,145,600 | 877 |
| 2018-12-10 | 902 | 905 | 882 | 899 | 791,500 | 899 |
| 2018-12-07 | 925 | 933 | 914 | 921 | 677,400 | 921 |
| 2018-12-06 | 925 | 926 | 907 | 923 | 905,900 | 923 |
| 2018-12-05 | 926 | 941 | 924 | 929 | 979,600 | 929 |
| 2018-12-04 | 979 | 979 | 949 | 951 | 993,900 | 951 |
| 2018-12-03 | 980 | 991 | 975 | 983 | 881,300 | 983 |
| 2018-11-30 | 975 | 975 | 959 | 968 | 871,600 | 968 |
| 2018-11-29 | 970 | 993 | 965 | 983 | 1,127,300 | 983 |
| 2018-11-28 | 951 | 956 | 938 | 955 | 825,800 | 955 |
| 2018-11-27 | 955 | 957 | 934 | 944 | 769,500 | 944 |
| 2018-11-26 | 918 | 949 | 916 | 943 | 1,178,500 | 943 |
| 2018-11-22 | 944 | 944 | 915 | 916 | 1,172,700 | 916 |
| 2018-11-21 | 933 | 949 | 921 | 939 | 1,144,500 | 939 |
| 2018-11-20 | 962 | 964 | 947 | 948 | 1,100,900 | 948 |
| 2018-11-19 | 962 | 979 | 961 | 977 | 655,800 | 977 |
| 2018-11-16 | 991 | 999 | 964 | 967 | 935,300 | 967 |
| 2018-11-15 | 980 | 986 | 966 | 977 | 729,300 | 977 |
| 2018-11-14 | 980 | 1,000 | 975 | 981 | 824,100 | 981 |
| 2018-11-13 | 970 | 982 | 951 | 981 | 1,325,600 | 981 |
| 2018-11-12 | 994 | 1,008 | 990 | 993 | 941,900 | 993 |
| 2018-11-09 | 1,020 | 1,023 | 997 | 1,002 | 1,497,300 | 1,002 |
| 2018-11-08 | 1,066 | 1,070 | 1,024 | 1,030 | 1,366,800 | 1,030 |
| 2018-11-07 | 1,017 | 1,061 | 1,012 | 1,037 | 2,096,500 | 1,037 |
| 2018-11-06 | 1,003 | 1,029 | 991 | 1,007 | 1,302,400 | 1,007 |
| 2018-11-05 | 1,038 | 1,049 | 993 | 995 | 1,844,900 | 995 |
| 2018-11-02 | 999 | 1,057 | 980 | 1,053 | 3,785,700 | 1,053 |
| 2018-11-01 | 961 | 1,002 | 961 | 1,000 | 1,963,200 | 1,000 |
| 2018-10-31 | 1,012 | 1,015 | 943 | 955 | 3,484,700 | 955 |
| 2018-10-30 | 970 | 1,005 | 970 | 997 | 2,218,800 | 997 |
| 2018-10-29 | 1,000 | 1,007 | 978 | 981 | 1,475,200 | 981 |
| 2018-10-26 | 1,030 | 1,035 | 989 | 1,005 | 1,506,600 | 1,005 |
| 2018-10-25 | 1,030 | 1,040 | 1,021 | 1,022 | 1,578,000 | 1,022 |
| 2018-10-24 | 1,119 | 1,120 | 1,067 | 1,073 | 1,426,000 | 1,073 |
| 2018-10-23 | 1,145 | 1,146 | 1,100 | 1,100 | 1,418,900 | 1,100 |
| 2018-10-22 | 1,188 | 1,190 | 1,153 | 1,156 | 1,300,500 | 1,156 |
| 2018-10-19 | 1,170 | 1,198 | 1,167 | 1,196 | 783,000 | 1,196 |
| 2018-10-18 | 1,216 | 1,225 | 1,197 | 1,198 | 720,800 | 1,198 |
| 2018-10-17 | 1,216 | 1,226 | 1,201 | 1,212 | 982,700 | 1,212 |
| 2018-10-16 | 1,166 | 1,195 | 1,161 | 1,189 | 1,078,700 | 1,189 |
| 2018-10-15 | 1,181 | 1,185 | 1,157 | 1,165 | 953,000 | 1,165 |
| 2018-10-12 | 1,163 | 1,201 | 1,163 | 1,196 | 1,726,300 | 1,196 |
| 2018-10-11 | 1,220 | 1,228 | 1,152 | 1,163 | 3,148,200 | 1,163 |
| 2018-10-10 | 1,266 | 1,295 | 1,260 | 1,291 | 1,688,500 | 1,291 |
| 2018-10-09 | 1,238 | 1,261 | 1,230 | 1,255 | 1,330,200 | 1,255 |
| 2018-10-05 | 1,259 | 1,274 | 1,240 | 1,246 | 1,325,900 | 1,246 |
| 2018-10-04 | 1,240 | 1,278 | 1,239 | 1,275 | 1,936,000 | 1,275 |
| 2018-10-03 | 1,221 | 1,242 | 1,214 | 1,224 | 822,700 | 1,224 |
| 2018-10-02 | 1,242 | 1,252 | 1,219 | 1,219 | 795,400 | 1,219 |
| 2018-10-01 | 1,222 | 1,238 | 1,213 | 1,236 | 798,600 | 1,236 |
| 2018-09-28 | 1,253 | 1,254 | 1,230 | 1,237 | 888,000 | 1,237 |
| 2018-09-27 | 1,247 | 1,258 | 1,222 | 1,227 | 1,066,700 | 1,227 |
| 2018-09-26 | 1,251 | 1,266 | 1,246 | 1,258 | 637,400 | 1,258 |
| 2018-09-25 | 1,250 | 1,270 | 1,239 | 1,263 | 1,017,500 | 1,263 |
| 2018-09-21 | 1,238 | 1,264 | 1,234 | 1,249 | 1,717,400 | 1,249 |
| 2018-09-20 | 1,216 | 1,228 | 1,193 | 1,227 | 1,188,900 | 1,227 |
| 2018-09-19 | 1,229 | 1,235 | 1,213 | 1,213 | 1,119,200 | 1,213 |
| 2018-09-18 | 1,170 | 1,216 | 1,170 | 1,212 | 1,290,400 | 1,212 |
| 2018-09-14 | 1,162 | 1,172 | 1,157 | 1,168 | 799,400 | 1,168 |
| 2018-09-13 | 1,143 | 1,161 | 1,142 | 1,149 | 567,400 | 1,149 |
| 2018-09-12 | 1,147 | 1,156 | 1,132 | 1,137 | 1,081,700 | 1,137 |
| 2018-09-11 | 1,127 | 1,143 | 1,124 | 1,138 | 581,100 | 1,138 |
| 2018-09-10 | 1,107 | 1,121 | 1,105 | 1,119 | 379,300 | 1,119 |
| 2018-09-07 | 1,110 | 1,116 | 1,099 | 1,114 | 645,600 | 1,114 |
| 2018-09-06 | 1,115 | 1,130 | 1,112 | 1,119 | 460,600 | 1,119 |
| 2018-09-05 | 1,121 | 1,131 | 1,111 | 1,121 | 675,600 | 1,121 |
| 2018-09-04 | 1,128 | 1,140 | 1,112 | 1,121 | 757,500 | 1,121 |
| 2018-09-03 | 1,169 | 1,169 | 1,123 | 1,129 | 1,002,000 | 1,129 |
| 2018-08-31 | 1,176 | 1,179 | 1,160 | 1,173 | 967,300 | 1,173 |
| 2018-08-30 | 1,190 | 1,195 | 1,182 | 1,194 | 935,000 | 1,194 |
| 2018-08-29 | 1,170 | 1,188 | 1,166 | 1,180 | 542,400 | 1,180 |
| 2018-08-28 | 1,185 | 1,197 | 1,172 | 1,172 | 1,009,600 | 1,172 |
| 2018-08-27 | 1,150 | 1,169 | 1,144 | 1,164 | 836,300 | 1,164 |
| 2018-08-24 | 1,152 | 1,152 | 1,132 | 1,142 | 700,100 | 1,142 |
| 2018-08-23 | 1,150 | 1,160 | 1,141 | 1,145 | 703,200 | 1,145 |
| 2018-08-22 | 1,125 | 1,148 | 1,122 | 1,148 | 697,600 | 1,148 |
| 2018-08-21 | 1,124 | 1,126 | 1,111 | 1,119 | 647,900 | 1,119 |
| 2018-08-20 | 1,126 | 1,146 | 1,126 | 1,133 | 691,900 | 1,133 |
| 2018-08-17 | 1,132 | 1,133 | 1,112 | 1,126 | 698,600 | 1,126 |
| 2018-08-16 | 1,105 | 1,126 | 1,086 | 1,123 | 1,420,400 | 1,123 |
| 2018-08-15 | 1,143 | 1,149 | 1,105 | 1,122 | 950,200 | 1,122 |
| 2018-08-14 | 1,145 | 1,155 | 1,126 | 1,133 | 1,287,900 | 1,133 |
| 2018-08-13 | 1,157 | 1,172 | 1,132 | 1,138 | 1,508,500 | 1,138 |
| 2018-08-10 | 1,184 | 1,194 | 1,171 | 1,181 | 1,516,900 | 1,181 |
| 2018-08-09 | 1,190 | 1,196 | 1,176 | 1,183 | 927,100 | 1,183 |
| 2018-08-08 | 1,183 | 1,205 | 1,165 | 1,196 | 1,302,600 | 1,196 |
| 2018-08-07 | 1,209 | 1,211 | 1,168 | 1,177 | 2,104,800 | 1,177 |
| 2018-08-06 | 1,229 | 1,249 | 1,202 | 1,219 | 2,491,000 | 1,219 |
| 2018-08-03 | 1,260 | 1,315 | 1,240 | 1,252 | 5,195,900 | 1,252 |
| 2018-08-02 | 1,200 | 1,227 | 1,196 | 1,220 | 2,771,600 | 1,220 |
| 2018-08-01 | 1,180 | 1,207 | 1,170 | 1,193 | 1,826,700 | 1,193 |
| 2018-07-31 | 1,170 | 1,178 | 1,156 | 1,167 | 1,247,800 | 1,167 |
| 2018-07-30 | 1,180 | 1,185 | 1,165 | 1,179 | 895,900 | 1,179 |
| 2018-07-27 | 1,182 | 1,190 | 1,173 | 1,182 | 1,010,600 | 1,182 |
| 2018-07-26 | 1,160 | 1,183 | 1,150 | 1,182 | 1,701,400 | 1,182 |
| 2018-07-25 | 1,130 | 1,154 | 1,130 | 1,146 | 1,262,200 | 1,146 |
| 2018-07-24 | 1,100 | 1,122 | 1,095 | 1,121 | 1,213,600 | 1,121 |
| 2018-07-23 | 1,085 | 1,099 | 1,079 | 1,088 | 595,500 | 1,088 |
| 2018-07-20 | 1,098 | 1,125 | 1,089 | 1,102 | 1,363,000 | 1,102 |
| 2018-07-19 | 1,106 | 1,109 | 1,092 | 1,099 | 849,200 | 1,099 |
| 2018-07-18 | 1,119 | 1,125 | 1,101 | 1,102 | 933,700 | 1,102 |
| 2018-07-17 | 1,099 | 1,107 | 1,087 | 1,101 | 1,030,300 | 1,101 |
| 2018-07-13 | 1,080 | 1,086 | 1,074 | 1,080 | 948,900 | 1,080 |
| 2018-07-12 | 1,076 | 1,081 | 1,060 | 1,065 | 528,700 | 1,065 |
| 2018-07-11 | 1,072 | 1,082 | 1,059 | 1,071 | 723,600 | 1,071 |
| 2018-07-10 | 1,092 | 1,094 | 1,076 | 1,081 | 1,018,700 | 1,081 |
| 2018-07-09 | 1,049 | 1,075 | 1,044 | 1,071 | 929,000 | 1,071 |
| 2018-07-06 | 1,025 | 1,054 | 1,019 | 1,042 | 2,038,300 | 1,042 |
| 2018-07-05 | 1,010 | 1,021 | 1,004 | 1,009 | 720,400 | 1,009 |
| 2018-07-04 | 1,016 | 1,020 | 1,001 | 1,014 | 896,300 | 1,014 |
| 2018-07-03 | 1,036 | 1,049 | 1,010 | 1,027 | 1,347,500 | 1,027 |
| 2018-07-02 | 1,061 | 1,075 | 1,029 | 1,030 | 1,521,700 | 1,030 |
| 2018-06-29 | 1,066 | 1,075 | 1,057 | 1,066 | 665,000 | 1,066 |
| 2018-06-28 | 1,065 | 1,078 | 1,055 | 1,067 | 1,191,200 | 1,067 |
| 2018-06-27 | 1,060 | 1,070 | 1,050 | 1,057 | 1,153,500 | 1,057 |
| 2018-06-26 | 1,061 | 1,077 | 1,046 | 1,059 | 1,691,800 | 1,059 |
| 2018-06-25 | 1,065 | 1,085 | 1,062 | 1,081 | 1,660,600 | 1,081 |
| 2018-06-22 | 1,056 | 1,072 | 1,037 | 1,071 | 1,292,200 | 1,071 |
| 2018-06-21 | 1,072 | 1,084 | 1,062 | 1,073 | 741,600 | 1,073 |
| 2018-06-20 | 1,058 | 1,069 | 1,030 | 1,067 | 1,254,600 | 1,067 |
| 2018-06-19 | 1,072 | 1,096 | 1,052 | 1,060 | 1,686,600 | 1,060 |
| 2018-06-18 | 1,100 | 1,119 | 1,065 | 1,084 | 1,367,500 | 1,084 |
| 2018-06-15 | 1,089 | 1,111 | 1,060 | 1,106 | 2,406,000 | 1,106 |
| 2018-06-14 | 1,107 | 1,112 | 1,081 | 1,082 | 1,406,000 | 1,082 |
| 2018-06-13 | 1,111 | 1,135 | 1,104 | 1,114 | 1,345,300 | 1,114 |
| 2018-06-12 | 1,090 | 1,113 | 1,073 | 1,109 | 2,031,200 | 1,109 |
| 2018-06-11 | 1,082 | 1,096 | 1,078 | 1,081 | 1,064,700 | 1,081 |
| 2018-06-08 | 1,095 | 1,102 | 1,077 | 1,086 | 1,592,800 | 1,086 |
| 2018-06-07 | 1,118 | 1,123 | 1,090 | 1,093 | 2,364,000 | 1,093 |
| 2018-06-06 | 1,118 | 1,157 | 1,114 | 1,115 | 1,899,100 | 1,115 |
| 2018-06-05 | 1,127 | 1,135 | 1,112 | 1,128 | 1,031,300 | 1,128 |
| 2018-06-04 | 1,126 | 1,137 | 1,115 | 1,126 | 1,664,300 | 1,126 |
| 2018-06-01 | 1,092 | 1,118 | 1,089 | 1,097 | 1,585,600 | 1,097 |
| 2018-05-31 | 1,105 | 1,119 | 1,083 | 1,095 | 1,855,400 | 1,095 |
| 2018-05-30 | 1,073 | 1,078 | 1,040 | 1,075 | 2,733,000 | 1,075 |
| 2018-05-29 | 1,132 | 1,143 | 1,078 | 1,099 | 2,642,900 | 1,099 |
| 2018-05-28 | 1,154 | 1,164 | 1,134 | 1,139 | 1,336,100 | 1,139 |
| 2018-05-25 | 1,113 | 1,154 | 1,105 | 1,149 | 2,778,500 | 1,149 |
| 2018-05-24 | 1,148 | 1,156 | 1,120 | 1,121 | 2,065,300 | 1,121 |
| 2018-05-23 | 1,146 | 1,169 | 1,138 | 1,160 | 1,924,100 | 1,160 |
| 2018-05-22 | 1,180 | 1,184 | 1,150 | 1,166 | 2,009,700 | 1,166 |
| 2018-05-21 | 1,180 | 1,208 | 1,178 | 1,179 | 2,194,900 | 1,179 |
| 2018-05-18 | 1,180 | 1,210 | 1,169 | 1,181 | 1,987,500 | 1,181 |
| 2018-05-17 | 1,164 | 1,206 | 1,164 | 1,171 | 4,278,000 | 1,171 |
| 2018-05-16 | 1,149 | 1,180 | 1,132 | 1,142 | 3,313,000 | 1,142 |
| 2018-05-15 | 1,100 | 1,180 | 1,100 | 1,166 | 8,481,400 | 1,166 |
| 2018-05-14 | 1,051 | 1,083 | 1,051 | 1,083 | 3,117,100 | 1,083 |
| 2018-05-11 | 950 | 951 | 928 | 933 | 955,400 | 933 |
| 2018-05-10 | 915 | 944 | 914 | 942 | 1,201,000 | 942 |
| 2018-05-09 | 902 | 914 | 899 | 913 | 707,600 | 913 |
| 2018-05-08 | 907 | 912 | 896 | 901 | 751,600 | 901 |
| 2018-05-07 | 942 | 943 | 911 | 913 | 978,800 | 913 |
| 2018-05-02 | 910 | 943 | 909 | 931 | 1,581,300 | 931 |
| 2018-05-01 | 896 | 915 | 894 | 910 | 1,058,700 | 910 |
| 2018-04-27 | 903 | 907 | 884 | 896 | 551,800 | 896 |
| 2018-04-26 | 902 | 906 | 890 | 892 | 692,500 | 892 |
| 2018-04-25 | 880 | 901 | 873 | 898 | 764,900 | 898 |
| 2018-04-24 | 879 | 888 | 879 | 884 | 892,900 | 884 |
| 2018-04-23 | 884 | 894 | 875 | 876 | 767,400 | 876 |
| 2018-04-20 | 881 | 889 | 879 | 884 | 723,900 | 884 |
| 2018-04-19 | 882 | 903 | 881 | 885 | 1,324,300 | 885 |
| 2018-04-18 | 871 | 882 | 866 | 875 | 571,600 | 875 |
| 2018-04-17 | 874 | 881 | 863 | 869 | 621,100 | 869 |
| 2018-04-16 | 867 | 875 | 857 | 874 | 760,300 | 874 |
| 2018-04-13 | 857 | 871 | 856 | 868 | 826,900 | 868 |
| 2018-04-12 | 870 | 870 | 847 | 849 | 804,900 | 849 |
| 2018-04-11 | 870 | 890 | 863 | 875 | 1,206,400 | 875 |
| 2018-04-10 | 846 | 864 | 826 | 860 | 1,141,600 | 860 |
| 2018-04-09 | 853 | 865 | 846 | 852 | 615,700 | 852 |
| 2018-04-06 | 868 | 877 | 854 | 856 | 869,700 | 856 |
| 2018-04-05 | 850 | 868 | 849 | 864 | 1,031,100 | 864 |
| 2018-04-04 | 838 | 844 | 831 | 842 | 718,600 | 842 |
| 2018-04-03 | 830 | 836 | 825 | 834 | 636,000 | 834 |
| 2018-03-30 | 846 | 860 | 845 | 857 | 736,400 | 857 |
| 2018-03-29 | 844 | 850 | 833 | 840 | 871,400 | 840 |
| 2018-03-28 | 818 | 835 | 817 | 832 | 501,600 | 832 |
| 2018-03-27 | 817 | 836 | 815 | 831 | 814,000 | 831 |
| 2018-03-26 | 795 | 802 | 777 | 802 | 973,200 | 802 |
| 2018-03-23 | 811 | 816 | 802 | 806 | 958,900 | 806 |
| 2018-03-22 | 842 | 845 | 831 | 837 | 477,600 | 837 |
| 2018-03-20 | 827 | 847 | 825 | 844 | 537,100 | 844 |
| 2018-03-19 | 835 | 847 | 830 | 837 | 468,200 | 837 |
| 2018-03-16 | 851 | 852 | 839 | 841 | 656,000 | 841 |
| 2018-03-15 | 853 | 856 | 836 | 849 | 569,600 | 849 |
| 2018-03-14 | 848 | 860 | 846 | 854 | 610,700 | 854 |
| 2018-03-13 | 851 | 853 | 840 | 853 | 495,400 | 853 |
| 2018-03-12 | 840 | 855 | 830 | 850 | 925,600 | 850 |
| 2018-03-09 | 823 | 838 | 818 | 825 | 992,900 | 825 |
| 2018-03-08 | 814 | 815 | 804 | 813 | 824,100 | 813 |
| 2018-03-07 | 821 | 824 | 809 | 816 | 787,500 | 816 |
| 2018-03-06 | 822 | 837 | 822 | 826 | 673,500 | 826 |
| 2018-03-05 | 819 | 819 | 803 | 807 | 979,400 | 807 |
| 2018-03-02 | 825 | 831 | 818 | 827 | 1,035,300 | 827 |
| 2018-03-01 | 855 | 857 | 840 | 845 | 916,300 | 845 |
| 2018-02-28 | 870 | 877 | 860 | 860 | 723,500 | 860 |
| 2018-02-27 | 877 | 887 | 872 | 875 | 655,400 | 875 |
| 2018-02-26 | 892 | 896 | 870 | 875 | 817,000 | 875 |
| 2018-02-23 | 877 | 884 | 873 | 880 | 816,200 | 880 |
| 2018-02-22 | 877 | 877 | 855 | 863 | 1,008,000 | 863 |
| 2018-02-21 | 886 | 897 | 882 | 886 | 944,300 | 886 |
| 2018-02-20 | 888 | 898 | 883 | 897 | 711,100 | 897 |
| 2018-02-19 | 873 | 895 | 869 | 893 | 1,061,000 | 893 |
| 2018-02-16 | 864 | 877 | 856 | 869 | 1,025,700 | 869 |
| 2018-02-15 | 845 | 865 | 841 | 857 | 1,082,700 | 857 |
| 2018-02-14 | 838 | 849 | 826 | 837 | 1,050,200 | 837 |
| 2018-02-13 | 852 | 852 | 836 | 839 | 1,441,500 | 839 |
| 2018-02-09 | 832 | 846 | 831 | 843 | 1,885,100 | 843 |
| 2018-02-08 | 857 | 871 | 847 | 866 | 1,749,100 | 866 |
| 2018-02-07 | 875 | 875 | 836 | 838 | 2,292,100 | 838 |
| 2018-02-06 | 850 | 854 | 825 | 846 | 3,761,200 | 846 |
| 2018-02-05 | 924 | 926 | 877 | 886 | 4,010,500 | 886 |
| 2018-02-02 | 980 | 981 | 960 | 967 | 1,185,600 | 967 |
| 2018-02-01 | 989 | 991 | 966 | 980 | 1,138,700 | 980 |
| 2018-01-31 | 979 | 996 | 978 | 985 | 1,088,700 | 985 |
| 2018-01-30 | 999 | 1,000 | 980 | 984 | 1,118,600 | 984 |
| 2018-01-29 | 1,007 | 1,008 | 997 | 999 | 684,700 | 999 |
| 2018-01-26 | 1,009 | 1,014 | 1,001 | 1,001 | 792,100 | 1,001 |
| 2018-01-25 | 1,014 | 1,016 | 1,001 | 1,008 | 846,800 | 1,008 |
| 2018-01-24 | 1,016 | 1,029 | 1,015 | 1,022 | 579,700 | 1,022 |
| 2018-01-23 | 1,014 | 1,022 | 1,009 | 1,021 | 1,011,300 | 1,021 |
| 2018-01-22 | 1,020 | 1,024 | 1,003 | 1,005 | 953,700 | 1,005 |
| 2018-01-19 | 1,020 | 1,025 | 1,009 | 1,020 | 638,700 | 1,020 |
| 2018-01-18 | 1,040 | 1,041 | 1,012 | 1,014 | 1,225,900 | 1,014 |
| 2018-01-17 | 1,035 | 1,039 | 1,024 | 1,026 | 1,392,700 | 1,026 |
| 2018-01-16 | 1,048 | 1,051 | 1,035 | 1,045 | 826,200 | 1,045 |
| 2018-01-15 | 1,070 | 1,073 | 1,041 | 1,045 | 1,196,700 | 1,045 |
| 2018-01-12 | 1,068 | 1,075 | 1,061 | 1,066 | 851,600 | 1,066 |
| 2018-01-11 | 1,049 | 1,069 | 1,041 | 1,064 | 853,700 | 1,064 |
| 2018-01-10 | 1,052 | 1,061 | 1,050 | 1,055 | 1,069,900 | 1,055 |
| 2018-01-09 | 1,060 | 1,065 | 1,050 | 1,051 | 985,200 | 1,051 |
| 2018-01-05 | 1,044 | 1,080 | 1,043 | 1,056 | 2,282,800 | 1,056 |
| 2018-01-04 | 1,032 | 1,042 | 1,022 | 1,034 | 1,442,900 | 1,034 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株