5820 (株)三ッ星 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 | 1,440 | 1,440 | 1,440 | 1,440 | 500 | 480 |
| 2018-12-27 | 1,381 | 1,440 | 1,381 | 1,440 | 700 | 480 |
| 2018-12-26 | 1,339 | 1,400 | 1,339 | 1,351 | 6,400 | 450.33 |
| 2018-12-25 | 1,420 | 1,420 | 1,317 | 1,326 | 10,500 | 442 |
| 2018-12-21 | 1,558 | 1,558 | 1,448 | 1,461 | 2,600 | 487 |
| 2018-12-20 | 1,581 | 1,581 | 1,564 | 1,564 | 1,500 | 521.33 |
| 2018-12-19 | 1,582 | 1,615 | 1,582 | 1,615 | 1,900 | 538.33 |
| 2018-12-18 | 1,672 | 1,672 | 1,650 | 1,650 | 900 | 550 |
| 2018-12-17 | 1,672 | 1,672 | 1,669 | 1,672 | 900 | 557.33 |
| 2018-12-14 | 1,711 | 1,711 | 1,672 | 1,672 | 700 | 557.33 |
| 2018-12-13 | 1,740 | 1,740 | 1,691 | 1,711 | 500 | 570.33 |
| 2018-12-12 | 1,678 | 1,700 | 1,678 | 1,700 | 400 | 566.67 |
| 2018-12-11 | 1,678 | 1,678 | 1,678 | 1,678 | 100 | 559.33 |
| 2018-12-10 | 1,730 | 1,730 | 1,678 | 1,678 | 600 | 559.33 |
| 2018-12-07 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 576.67 |
| 2018-12-06 | 1,700 | 1,700 | 1,682 | 1,682 | 1,000 | 560.67 |
| 2018-12-05 | 1,720 | 1,729 | 1,701 | 1,712 | 700 | 570.67 |
| 2018-12-04 | - | - | - | 1,720 | - | 573.33 |
| 2018-12-03 | 1,710 | 1,720 | 1,710 | 1,720 | 200 | 573.33 |
| 2018-11-30 | 1,705 | 1,707 | 1,705 | 1,707 | 400 | 569 |
| 2018-11-29 | 1,732 | 1,732 | 1,705 | 1,705 | 200 | 568.33 |
| 2018-11-28 | 1,740 | 1,740 | 1,706 | 1,732 | 300 | 577.33 |
| 2018-11-27 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 580 |
| 2018-11-26 | 1,728 | 1,749 | 1,728 | 1,749 | 300 | 583 |
| 2018-11-22 | 1,750 | 1,750 | 1,712 | 1,728 | 1,200 | 576 |
| 2018-11-21 | 1,723 | 1,723 | 1,719 | 1,719 | 300 | 573 |
| 2018-11-20 | 1,723 | 1,723 | 1,723 | 1,723 | 400 | 574.33 |
| 2018-11-19 | 1,734 | 1,734 | 1,712 | 1,723 | 300 | 574.33 |
| 2018-11-16 | 1,735 | 1,735 | 1,735 | 1,735 | 1,000 | 578.33 |
| 2018-11-15 | 1,749 | 1,749 | 1,730 | 1,735 | 700 | 578.33 |
| 2018-11-14 | 1,720 | 1,750 | 1,720 | 1,750 | 800 | 583.33 |
| 2018-11-13 | 1,773 | 1,773 | 1,711 | 1,711 | 1,500 | 570.33 |
| 2018-11-12 | 1,772 | 1,773 | 1,771 | 1,773 | 500 | 591 |
| 2018-11-09 | 1,774 | 1,774 | 1,722 | 1,773 | 900 | 591 |
| 2018-11-08 | 1,758 | 1,777 | 1,758 | 1,777 | 400 | 592.33 |
| 2018-11-07 | 1,720 | 1,749 | 1,701 | 1,749 | 3,400 | 583 |
| 2018-11-06 | 1,761 | 1,761 | 1,758 | 1,758 | 1,000 | 586 |
| 2018-11-05 | 1,761 | 1,761 | 1,761 | 1,761 | 100 | 587 |
| 2018-11-02 | 1,741 | 1,780 | 1,741 | 1,780 | 700 | 593.33 |
| 2018-11-01 | 1,741 | 1,741 | 1,741 | 1,741 | 500 | 580.33 |
| 2018-10-31 | 1,751 | 1,751 | 1,745 | 1,750 | 500 | 583.33 |
| 2018-10-30 | 1,755 | 1,755 | 1,703 | 1,755 | 1,100 | 585 |
| 2018-10-29 | 1,755 | 1,755 | 1,755 | 1,755 | 100 | 585 |
| 2018-10-26 | 1,798 | 1,798 | 1,750 | 1,755 | 900 | 585 |
| 2018-10-25 | 1,834 | 1,834 | 1,797 | 1,798 | 800 | 599.33 |
| 2018-10-24 | 1,788 | 1,848 | 1,787 | 1,811 | 1,600 | 603.67 |
| 2018-10-23 | 1,800 | 1,828 | 1,795 | 1,795 | 600 | 598.33 |
| 2018-10-22 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 598.33 |
| 2018-10-19 | 1,795 | 1,795 | 1,795 | 1,795 | 400 | 598.33 |
| 2018-10-18 | 1,772 | 1,795 | 1,772 | 1,795 | 900 | 598.33 |
| 2018-10-17 | 1,795 | 1,795 | 1,795 | 1,795 | 200 | 598.33 |
| 2018-10-16 | 1,818 | 1,818 | 1,788 | 1,795 | 400 | 598.33 |
| 2018-10-15 | 1,786 | 1,787 | 1,786 | 1,787 | 400 | 595.67 |
| 2018-10-12 | 1,800 | 1,800 | 1,786 | 1,786 | 200 | 595.33 |
| 2018-10-11 | 1,799 | 1,800 | 1,780 | 1,800 | 1,200 | 600 |
| 2018-10-10 | 1,839 | 1,839 | 1,839 | 1,839 | 100 | 613 |
| 2018-10-09 | - | - | - | 1,785 | - | 595 |
| 2018-10-05 | 1,820 | 1,842 | 1,785 | 1,785 | 3,200 | 595 |
| 2018-10-04 | 1,779 | 1,800 | 1,779 | 1,785 | 900 | 595 |
| 2018-10-03 | 1,778 | 1,779 | 1,776 | 1,779 | 1,300 | 593 |
| 2018-10-02 | 1,818 | 1,818 | 1,818 | 1,818 | 100 | 606 |
| 2018-10-01 | 1,819 | 1,819 | 1,818 | 1,818 | 200 | 606 |
| 2018-09-28 | 1,802 | 1,819 | 1,802 | 1,819 | 400 | 606.33 |
| 2018-09-27 | 1,814 | 1,814 | 1,774 | 1,802 | 600 | 600.67 |
| 2018-09-26 | 1,814 | 1,815 | 1,773 | 1,814 | 1,000 | 604.67 |
| 2018-09-25 | 1,837 | 1,837 | 1,814 | 1,814 | 2,600 | 604.67 |
| 2018-09-21 | - | - | - | 1,814 | - | 604.67 |
| 2018-09-20 | 1,814 | 1,814 | 1,814 | 1,814 | 100 | 604.67 |
| 2018-09-19 | 1,800 | 1,823 | 1,783 | 1,814 | 800 | 604.67 |
| 2018-09-18 | 1,769 | 1,769 | 1,767 | 1,769 | 800 | 589.67 |
| 2018-09-14 | 1,733 | 1,751 | 1,733 | 1,751 | 3,000 | 583.67 |
| 2018-09-13 | 1,750 | 1,750 | 1,731 | 1,731 | 300 | 577 |
| 2018-09-12 | 1,729 | 1,729 | 1,729 | 1,729 | 400 | 576.33 |
| 2018-09-11 | 1,767 | 1,767 | 1,723 | 1,729 | 1,100 | 576.33 |
| 2018-09-10 | 1,766 | 1,766 | 1,766 | 1,766 | 100 | 588.67 |
| 2018-09-07 | 1,800 | 1,800 | 1,765 | 1,765 | 400 | 588.33 |
| 2018-09-06 | 1,808 | 1,808 | 1,799 | 1,800 | 600 | 600 |
| 2018-09-05 | 1,808 | 1,808 | 1,808 | 1,808 | 100 | 602.67 |
| 2018-09-04 | 1,812 | 1,812 | 1,812 | 1,812 | 100 | 604 |
| 2018-09-03 | 1,818 | 1,818 | 1,818 | 1,818 | 100 | 606 |
| 2018-08-31 | 1,800 | 1,819 | 1,790 | 1,819 | 600 | 606.33 |
| 2018-08-30 | 1,800 | 1,800 | 1,771 | 1,771 | 1,200 | 590.33 |
| 2018-08-29 | 1,800 | 1,800 | 1,763 | 1,763 | 1,200 | 587.67 |
| 2018-08-28 | 1,762 | 1,776 | 1,752 | 1,776 | 600 | 592 |
| 2018-08-27 | 1,760 | 1,783 | 1,760 | 1,762 | 1,300 | 587.33 |
| 2018-08-24 | 1,760 | 1,760 | 1,760 | 1,760 | 200 | 586.67 |
| 2018-08-23 | 1,779 | 1,779 | 1,779 | 1,779 | 200 | 593 |
| 2018-08-22 | 1,747 | 1,747 | 1,701 | 1,740 | 1,100 | 580 |
| 2018-08-21 | - | - | - | 1,747 | - | 582.33 |
| 2018-08-20 | 1,747 | 1,747 | 1,747 | 1,747 | 100 | 582.33 |
| 2018-08-17 | 1,747 | 1,747 | 1,747 | 1,747 | 100 | 582.33 |
| 2018-08-16 | 1,748 | 1,750 | 1,748 | 1,748 | 1,000 | 582.67 |
| 2018-08-15 | - | - | - | 1,751 | - | 583.67 |
| 2018-08-14 | 1,750 | 1,751 | 1,750 | 1,751 | 200 | 583.67 |
| 2018-08-13 | 1,760 | 1,780 | 1,755 | 1,755 | 1,600 | 585 |
| 2018-08-10 | 1,774 | 1,800 | 1,765 | 1,800 | 500 | 600 |
| 2018-08-09 | 1,761 | 1,779 | 1,761 | 1,774 | 500 | 591.33 |
| 2018-08-08 | - | - | - | 1,779 | - | 593 |
| 2018-08-07 | - | - | - | 1,779 | - | 593 |
| 2018-08-06 | 1,770 | 1,779 | 1,770 | 1,779 | 700 | 593 |
| 2018-08-03 | 1,755 | 1,800 | 1,755 | 1,800 | 2,800 | 600 |
| 2018-08-02 | 1,849 | 1,849 | 1,770 | 1,770 | 3,000 | 590 |
| 2018-08-01 | 1,850 | 1,850 | 1,764 | 1,850 | 5,200 | 616.67 |
| 2018-07-31 | 1,898 | 1,908 | 1,898 | 1,908 | 1,000 | 636 |
| 2018-07-30 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 636.67 |
| 2018-07-27 | - | - | - | 1,850 | - | 616.67 |
| 2018-07-26 | 1,850 | 1,850 | 1,850 | 1,850 | 300 | 616.67 |
| 2018-07-25 | 1,881 | 1,881 | 1,821 | 1,821 | 900 | 607 |
| 2018-07-24 | 1,882 | 1,882 | 1,882 | 1,882 | 200 | 627.33 |
| 2018-07-23 | 1,823 | 1,884 | 1,800 | 1,884 | 2,000 | 628 |
| 2018-07-20 | 1,820 | 1,821 | 1,820 | 1,821 | 1,500 | 607 |
| 2018-07-19 | - | - | - | 1,820 | - | 606.67 |
| 2018-07-18 | 1,836 | 1,836 | 1,820 | 1,820 | 400 | 606.67 |
| 2018-07-17 | 1,836 | 1,836 | 1,836 | 1,836 | 100 | 612 |
| 2018-07-13 | 1,881 | 1,881 | 1,881 | 1,881 | 1,100 | 627 |
| 2018-07-12 | 1,801 | 1,801 | 1,801 | 1,801 | 900 | 600.33 |
| 2018-07-11 | 1,816 | 1,816 | 1,816 | 1,816 | 100 | 605.33 |
| 2018-07-10 | - | - | - | 1,817 | - | 605.67 |
| 2018-07-09 | 1,814 | 1,817 | 1,814 | 1,817 | 300 | 605.67 |
| 2018-07-06 | 1,830 | 1,830 | 1,799 | 1,814 | 800 | 604.67 |
| 2018-07-05 | 1,836 | 1,836 | 1,828 | 1,828 | 500 | 609.33 |
| 2018-07-04 | 1,836 | 1,836 | 1,836 | 1,836 | 300 | 612 |
| 2018-07-03 | 1,895 | 1,895 | 1,836 | 1,836 | 1,000 | 612 |
| 2018-07-02 | 1,838 | 1,881 | 1,836 | 1,855 | 500 | 618.33 |
| 2018-06-29 | 1,838 | 1,838 | 1,838 | 1,838 | 200 | 612.67 |
| 2018-06-28 | 1,838 | 1,838 | 1,838 | 1,838 | 100 | 612.67 |
| 2018-06-27 | - | - | - | 1,836 | - | 612 |
| 2018-06-26 | 1,833 | 1,850 | 1,832 | 1,836 | 700 | 612 |
| 2018-06-25 | 1,850 | 1,850 | 1,850 | 1,850 | 600 | 616.67 |
| 2018-06-22 | 1,853 | 1,853 | 1,850 | 1,850 | 900 | 616.67 |
| 2018-06-21 | 1,854 | 1,861 | 1,851 | 1,852 | 500 | 617.33 |
| 2018-06-20 | 1,906 | 1,906 | 1,861 | 1,861 | 600 | 620.33 |
| 2018-06-19 | 1,885 | 1,905 | 1,882 | 1,882 | 1,300 | 627.33 |
| 2018-06-18 | 1,908 | 1,908 | 1,889 | 1,889 | 600 | 629.67 |
| 2018-06-15 | 1,904 | 1,911 | 1,892 | 1,908 | 1,400 | 636 |
| 2018-06-14 | 1,904 | 1,913 | 1,904 | 1,912 | 700 | 637.33 |
| 2018-06-13 | 1,904 | 1,905 | 1,904 | 1,905 | 1,500 | 635 |
| 2018-06-12 | 1,906 | 1,906 | 1,900 | 1,900 | 900 | 633.33 |
| 2018-06-11 | 1,902 | 1,902 | 1,902 | 1,902 | 300 | 634 |
| 2018-06-08 | 1,902 | 1,904 | 1,900 | 1,900 | 1,100 | 633.33 |
| 2018-06-07 | 1,885 | 1,885 | 1,880 | 1,880 | 300 | 626.67 |
| 2018-06-06 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 633.33 |
| 2018-06-05 | - | - | - | 1,880 | - | 626.67 |
| 2018-06-04 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 626.67 |
| 2018-06-01 | 1,888 | 1,888 | 1,877 | 1,878 | 2,600 | 626 |
| 2018-05-31 | 1,890 | 1,890 | 1,888 | 1,888 | 300 | 629.33 |
| 2018-05-30 | 1,903 | 1,904 | 1,874 | 1,879 | 1,800 | 626.33 |
| 2018-05-29 | 1,915 | 1,915 | 1,915 | 1,915 | 200 | 638.33 |
| 2018-05-28 | 1,937 | 1,937 | 1,908 | 1,908 | 300 | 636 |
| 2018-05-25 | 1,942 | 1,942 | 1,907 | 1,907 | 1,100 | 635.67 |
| 2018-05-24 | - | - | - | 1,908 | - | 636 |
| 2018-05-23 | 1,930 | 1,940 | 1,900 | 1,908 | 1,300 | 636 |
| 2018-05-22 | 1,943 | 1,943 | 1,937 | 1,937 | 200 | 645.67 |
| 2018-05-21 | 1,940 | 1,943 | 1,940 | 1,943 | 600 | 647.67 |
| 2018-05-18 | 1,932 | 1,940 | 1,932 | 1,940 | 1,800 | 646.67 |
| 2018-05-17 | 1,935 | 1,935 | 1,920 | 1,920 | 900 | 640 |
| 2018-05-16 | - | - | - | 1,938 | - | 646 |
| 2018-05-15 | 1,938 | 1,938 | 1,938 | 1,938 | 300 | 646 |
| 2018-05-14 | 1,941 | 1,941 | 1,910 | 1,938 | 4,000 | 646 |
| 2018-05-11 | 1,861 | 1,901 | 1,861 | 1,901 | 1,100 | 633.67 |
| 2018-05-10 | 1,935 | 1,941 | 1,901 | 1,901 | 800 | 633.67 |
| 2018-05-09 | 1,900 | 1,927 | 1,890 | 1,924 | 1,800 | 641.33 |
| 2018-05-08 | - | - | - | 1,905 | - | 635 |
| 2018-05-07 | 1,905 | 1,929 | 1,905 | 1,905 | 4,000 | 635 |
| 2018-05-02 | - | - | - | 1,905 | - | 635 |
| 2018-05-01 | 1,904 | 1,905 | 1,904 | 1,905 | 500 | 635 |
| 2018-04-27 | 1,877 | 1,925 | 1,877 | 1,925 | 3,500 | 641.67 |
| 2018-04-26 | 1,877 | 1,877 | 1,877 | 1,877 | 100 | 625.67 |
| 2018-04-25 | 1,868 | 1,868 | 1,840 | 1,840 | 800 | 613.33 |
| 2018-04-24 | 1,876 | 1,876 | 1,860 | 1,860 | 700 | 620 |
| 2018-04-23 | 1,860 | 1,860 | 1,850 | 1,852 | 1,300 | 617.33 |
| 2018-04-20 | 1,865 | 1,865 | 1,865 | 1,865 | 400 | 621.67 |
| 2018-04-19 | - | - | - | 1,863 | - | 621 |
| 2018-04-18 | 1,863 | 1,863 | 1,860 | 1,863 | 300 | 621 |
| 2018-04-16 | 1,865 | 1,865 | 1,865 | 1,865 | 300 | 621.67 |
| 2018-04-13 | 1,870 | 1,870 | 1,865 | 1,865 | 600 | 621.67 |
| 2018-04-12 | 1,810 | 1,874 | 1,810 | 1,874 | 2,900 | 624.67 |
| 2018-04-11 | 1,839 | 1,839 | 1,801 | 1,801 | 600 | 600.33 |
| 2018-04-06 | 1,812 | 1,899 | 1,812 | 1,858 | 500 | 619.33 |
| 2018-04-05 | 1,812 | 1,812 | 1,812 | 1,812 | 300 | 604 |
| 2018-04-03 | 1,812 | 1,812 | 1,812 | 1,812 | 600 | 604 |
| 2018-03-30 | 1,797 | 1,797 | 1,797 | 1,797 | 100 | 599 |
| 2018-03-27 | 1,817 | 1,827 | 1,817 | 1,822 | 1,400 | 607.33 |
| 2018-03-26 | 1,830 | 1,849 | 1,810 | 1,812 | 1,400 | 604 |
| 2018-03-23 | 1,869 | 1,870 | 1,840 | 1,840 | 1,500 | 613.33 |
| 2018-03-22 | 1,850 | 1,860 | 1,850 | 1,860 | 700 | 620 |
| 2018-03-20 | 1,858 | 1,872 | 1,846 | 1,846 | 1,100 | 615.33 |
| 2018-03-19 | 1,883 | 1,883 | 1,858 | 1,858 | 1,400 | 619.33 |
| 2018-03-16 | 1,873 | 1,890 | 1,871 | 1,883 | 1,200 | 627.67 |
| 2018-03-15 | 1,890 | 1,943 | 1,885 | 1,890 | 2,300 | 630 |
| 2018-03-14 | 1,892 | 1,892 | 1,881 | 1,890 | 1,600 | 630 |
| 2018-03-13 | 1,882 | 1,894 | 1,880 | 1,885 | 4,900 | 628.33 |
| 2018-03-12 | 1,882 | 1,895 | 1,882 | 1,882 | 800 | 627.33 |
| 2018-03-09 | 1,879 | 1,909 | 1,879 | 1,883 | 2,100 | 627.67 |
| 2018-03-08 | 1,880 | 1,900 | 1,861 | 1,891 | 3,100 | 630.33 |
| 2018-03-07 | 1,900 | 1,918 | 1,863 | 1,863 | 5,400 | 621 |
| 2018-03-06 | 1,841 | 1,915 | 1,841 | 1,860 | 2,500 | 620 |
| 2018-03-05 | 1,874 | 1,890 | 1,852 | 1,852 | 2,400 | 617.33 |
| 2018-03-02 | 1,900 | 1,909 | 1,881 | 1,900 | 2,000 | 633.33 |
| 2018-03-01 | 1,917 | 1,917 | 1,917 | 1,917 | 100 | 639 |
| 2018-02-28 | 1,901 | 1,901 | 1,901 | 1,901 | 200 | 633.67 |
| 2018-02-27 | 1,900 | 1,912 | 1,900 | 1,901 | 800 | 633.67 |
| 2018-02-26 | 1,902 | 1,902 | 1,900 | 1,900 | 400 | 633.33 |
| 2018-02-23 | 1,907 | 1,907 | 1,900 | 1,901 | 600 | 633.67 |
| 2018-02-22 | 1,920 | 1,920 | 1,907 | 1,907 | 600 | 635.67 |
| 2018-02-21 | 1,907 | 1,920 | 1,907 | 1,914 | 1,100 | 638 |
| 2018-02-20 | 1,919 | 1,923 | 1,919 | 1,923 | 400 | 641 |
| 2018-02-19 | 1,918 | 1,920 | 1,908 | 1,910 | 900 | 636.67 |
| 2018-02-16 | 1,918 | 1,918 | 1,898 | 1,918 | 900 | 639.33 |
| 2018-02-15 | 1,910 | 1,919 | 1,884 | 1,919 | 1,000 | 639.67 |
| 2018-02-14 | 1,898 | 1,900 | 1,880 | 1,897 | 1,600 | 632.33 |
| 2018-02-13 | 1,910 | 1,916 | 1,860 | 1,862 | 2,400 | 620.67 |
| 2018-02-09 | 1,860 | 1,890 | 1,860 | 1,890 | 1,100 | 630 |
| 2018-02-08 | 1,912 | 1,919 | 1,905 | 1,916 | 1,400 | 638.67 |
| 2018-02-07 | 1,879 | 1,937 | 1,879 | 1,937 | 2,200 | 645.67 |
| 2018-02-06 | 1,889 | 1,889 | 1,748 | 1,862 | 5,500 | 620.67 |
| 2018-02-05 | 1,959 | 1,959 | 1,935 | 1,950 | 5,700 | 650 |
| 2018-02-02 | 2,019 | 2,019 | 1,970 | 1,970 | 6,400 | 656.67 |
| 2018-02-01 | 1,955 | 2,037 | 1,955 | 1,995 | 8,300 | 665 |
| 2018-01-31 | 2,014 | 2,045 | 2,000 | 2,045 | 2,400 | 681.67 |
| 2018-01-30 | 2,016 | 2,016 | 2,014 | 2,014 | 1,700 | 671.33 |
| 2018-01-29 | 2,042 | 2,042 | 2,035 | 2,035 | 1,900 | 678.33 |
| 2018-01-26 | 2,041 | 2,045 | 2,035 | 2,035 | 1,100 | 678.33 |
| 2018-01-25 | 2,030 | 2,044 | 2,028 | 2,044 | 2,500 | 681.33 |
| 2018-01-24 | 2,019 | 2,025 | 2,019 | 2,025 | 2,400 | 675 |
| 2018-01-23 | 2,019 | 2,019 | 2,005 | 2,014 | 3,400 | 671.33 |
| 2018-01-22 | 2,011 | 2,025 | 2,011 | 2,012 | 2,300 | 670.67 |
| 2018-01-19 | 2,020 | 2,020 | 2,000 | 2,011 | 2,300 | 670.33 |
| 2018-01-18 | 2,030 | 2,030 | 2,030 | 2,030 | 800 | 676.67 |
| 2018-01-17 | 2,036 | 2,040 | 2,030 | 2,030 | 900 | 676.67 |
| 2018-01-16 | 2,044 | 2,044 | 2,042 | 2,042 | 600 | 680.67 |
| 2018-01-15 | 2,049 | 2,050 | 2,043 | 2,043 | 2,500 | 681 |
| 2018-01-12 | 2,040 | 2,042 | 2,040 | 2,040 | 2,500 | 680 |
| 2018-01-11 | 2,044 | 2,044 | 2,044 | 2,044 | 200 | 681.33 |
| 2018-01-10 | 2,030 | 2,039 | 2,030 | 2,039 | 600 | 679.67 |
| 2018-01-09 | 2,025 | 2,039 | 2,025 | 2,030 | 2,800 | 676.67 |
| 2018-01-05 | 2,013 | 2,020 | 2,013 | 2,020 | 1,300 | 673.33 |
| 2018-01-04 | 2,005 | 2,020 | 2,005 | 2,020 | 3,500 | 673.33 |
分割・併合履歴 ： [2023-04-19]1株→3株 [2017-09-27]1株→0.2株 [1997-03-26]1株→1.1株
