5905 日本製罐(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 | 948 | 993 | 948 | 952 | 11,100 | 952 |
| 2018-12-27 | 921 | 948 | 921 | 948 | 1,500 | 948 |
| 2018-12-26 | 942 | 942 | 942 | 942 | 500 | 942 |
| 2018-12-25 | 864 | 928 | 864 | 867 | 2,500 | 867 |
| 2018-12-21 | 928 | 968 | 909 | 954 | 1,800 | 954 |
| 2018-12-20 | 990 | 990 | 986 | 988 | 800 | 988 |
| 2018-12-19 | 1,015 | 1,015 | 985 | 990 | 2,100 | 990 |
| 2018-12-18 | 1,015 | 1,015 | 1,000 | 1,012 | 4,700 | 1,012 |
| 2018-12-17 | 1,039 | 1,039 | 1,029 | 1,034 | 800 | 1,034 |
| 2018-12-14 | 1,064 | 1,064 | 1,026 | 1,039 | 2,400 | 1,039 |
| 2018-12-13 | 1,056 | 1,067 | 1,040 | 1,064 | 1,400 | 1,064 |
| 2018-12-12 | 1,070 | 1,086 | 1,062 | 1,073 | 1,700 | 1,073 |
| 2018-12-11 | 1,110 | 1,110 | 1,110 | 1,110 | 400 | 1,110 |
| 2018-12-10 | 1,112 | 1,112 | 1,112 | 1,112 | 600 | 1,112 |
| 2018-12-07 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2018-12-06 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2018-12-05 | - | - | - | 1,110 | - | 1,110 |
| 2018-12-04 | 1,110 | 1,110 | 1,110 | 1,110 | 500 | 1,110 |
| 2018-12-03 | 1,110 | 1,110 | 1,110 | 1,110 | 500 | 1,110 |
| 2018-11-30 | 1,099 | 1,099 | 1,099 | 1,099 | 200 | 1,099 |
| 2018-11-29 | 1,105 | 1,120 | 1,105 | 1,120 | 500 | 1,120 |
| 2018-11-28 | 1,120 | 1,120 | 1,120 | 1,120 | 400 | 1,120 |
| 2018-11-27 | 1,121 | 1,121 | 1,120 | 1,121 | 1,100 | 1,121 |
| 2018-11-26 | 1,125 | 1,125 | 1,100 | 1,121 | 1,600 | 1,121 |
| 2018-11-22 | 1,091 | 1,110 | 1,077 | 1,077 | 1,100 | 1,077 |
| 2018-11-21 | 1,090 | 1,091 | 1,090 | 1,091 | 1,800 | 1,091 |
| 2018-11-20 | 1,109 | 1,117 | 1,100 | 1,115 | 1,300 | 1,115 |
| 2018-11-19 | 1,096 | 1,114 | 1,096 | 1,109 | 500 | 1,109 |
| 2018-11-16 | 1,118 | 1,120 | 1,096 | 1,096 | 2,300 | 1,096 |
| 2018-11-15 | 1,120 | 1,120 | 1,102 | 1,118 | 1,500 | 1,118 |
| 2018-11-14 | 1,121 | 1,121 | 1,120 | 1,120 | 1,300 | 1,120 |
| 2018-11-13 | 1,122 | 1,122 | 1,106 | 1,121 | 1,800 | 1,121 |
| 2018-11-12 | 1,088 | 1,122 | 1,082 | 1,122 | 13,100 | 1,122 |
| 2018-11-09 | 1,087 | 1,088 | 1,080 | 1,088 | 11,300 | 1,088 |
| 2018-11-08 | 1,087 | 1,087 | 1,087 | 1,087 | 800 | 1,087 |
| 2018-11-07 | 1,050 | 1,084 | 1,050 | 1,084 | 2,200 | 1,084 |
| 2018-11-06 | 1,080 | 1,080 | 1,079 | 1,080 | 800 | 1,080 |
| 2018-11-05 | 1,076 | 1,077 | 1,074 | 1,074 | 900 | 1,074 |
| 2018-11-02 | 1,079 | 1,079 | 1,071 | 1,071 | 1,100 | 1,071 |
| 2018-11-01 | 1,069 | 1,076 | 1,063 | 1,063 | 2,700 | 1,063 |
| 2018-10-31 | 1,033 | 1,033 | 1,033 | 1,033 | 200 | 1,033 |
| 2018-10-30 | - | - | - | 1,039 | - | 1,039 |
| 2018-10-29 | 1,039 | 1,039 | 1,030 | 1,039 | 600 | 1,039 |
| 2018-10-26 | 1,040 | 1,040 | 1,040 | 1,040 | 400 | 1,040 |
| 2018-10-25 | 1,028 | 1,028 | 1,028 | 1,028 | 100 | 1,028 |
| 2018-10-24 | 1,015 | 1,056 | 1,015 | 1,056 | 500 | 1,056 |
| 2018-10-23 | 1,030 | 1,030 | 1,011 | 1,030 | 1,400 | 1,030 |
| 2018-10-22 | 1,018 | 1,030 | 1,018 | 1,030 | 500 | 1,030 |
| 2018-10-19 | - | - | - | 1,063 | - | 1,063 |
| 2018-10-18 | - | - | - | 1,063 | - | 1,063 |
| 2018-10-17 | - | - | - | 1,063 | - | 1,063 |
| 2018-10-16 | 1,040 | 1,069 | 1,040 | 1,063 | 300 | 1,063 |
| 2018-10-15 | - | - | - | 1,040 | - | 1,040 |
| 2018-10-12 | 1,040 | 1,040 | 1,040 | 1,040 | 300 | 1,040 |
| 2018-10-11 | 1,005 | 1,050 | 1,005 | 1,050 | 1,700 | 1,050 |
| 2018-10-10 | 1,049 | 1,050 | 1,020 | 1,020 | 1,100 | 1,020 |
| 2018-10-09 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 2018-10-05 | - | - | - | 1,050 | - | 1,050 |
| 2018-10-04 | 1,062 | 1,062 | 1,050 | 1,050 | 2,800 | 1,050 |
| 2018-10-03 | 1,061 | 1,061 | 1,061 | 1,061 | 500 | 1,061 |
| 2018-10-02 | 1,061 | 1,076 | 1,061 | 1,062 | 1,300 | 1,062 |
| 2018-10-01 | 1,069 | 1,069 | 1,069 | 1,069 | 600 | 1,069 |
| 2018-09-28 | 1,060 | 1,085 | 1,060 | 1,063 | 600 | 1,063 |
| 2018-09-27 | 1,055 | 1,060 | 1,055 | 1,060 | 800 | 1,060 |
| 2018-09-26 | 1,114 | 1,114 | 1,067 | 1,067 | 600 | 1,067 |
| 2018-09-25 | 1,050 | 1,057 | 1,050 | 1,054 | 900 | 1,054 |
| 2018-09-21 | 1,044 | 1,054 | 1,039 | 1,053 | 2,100 | 1,053 |
| 2018-09-20 | 1,047 | 1,047 | 1,044 | 1,044 | 900 | 1,044 |
| 2018-09-19 | 1,045 | 1,045 | 1,040 | 1,040 | 200 | 1,040 |
| 2018-09-18 | 1,065 | 1,067 | 1,042 | 1,042 | 2,000 | 1,042 |
| 2018-09-14 | 1,072 | 1,072 | 1,065 | 1,065 | 900 | 1,065 |
| 2018-09-13 | 1,066 | 1,072 | 1,066 | 1,072 | 700 | 1,072 |
| 2018-09-12 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 1,100 |
| 2018-09-11 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2018-09-10 | 1,104 | 1,104 | 1,103 | 1,103 | 700 | 1,103 |
| 2018-09-07 | 1,104 | 1,104 | 1,085 | 1,085 | 500 | 1,085 |
| 2018-09-06 | - | - | - | 1,119 | - | 1,119 |
| 2018-09-05 | 1,089 | 1,138 | 1,067 | 1,119 | 1,700 | 1,119 |
| 2018-09-04 | 1,090 | 1,092 | 1,086 | 1,092 | 4,600 | 1,092 |
| 2018-09-03 | 1,095 | 1,095 | 1,095 | 1,095 | 600 | 1,095 |
| 2018-08-31 | 1,062 | 1,098 | 1,058 | 1,065 | 1,600 | 1,065 |
| 2018-08-30 | 1,050 | 1,062 | 1,043 | 1,062 | 1,600 | 1,062 |
| 2018-08-29 | 1,047 | 1,047 | 1,042 | 1,044 | 1,600 | 1,044 |
| 2018-08-28 | 1,047 | 1,047 | 1,030 | 1,030 | 3,300 | 1,030 |
| 2018-08-27 | 1,038 | 1,038 | 1,019 | 1,020 | 700 | 1,020 |
| 2018-08-24 | 1,016 | 1,016 | 1,016 | 1,016 | 100 | 1,016 |
| 2018-08-23 | 1,020 | 1,020 | 1,013 | 1,013 | 1,000 | 1,013 |
| 2018-08-22 | 1,020 | 1,020 | 1,020 | 1,020 | 4,700 | 1,020 |
| 2018-08-21 | 1,015 | 1,024 | 1,011 | 1,020 | 14,300 | 1,020 |
| 2018-08-20 | 1,021 | 1,031 | 1,011 | 1,015 | 19,200 | 1,015 |
| 2018-08-17 | - | - | - | 1,081 | - | 1,081 |
| 2018-08-16 | 1,081 | 1,081 | 1,081 | 1,081 | 1,600 | 1,081 |
| 2018-08-15 | - | - | - | 1,080 | - | 1,080 |
| 2018-08-14 | 1,100 | 1,100 | 1,080 | 1,080 | 600 | 1,080 |
| 2018-08-13 | 1,102 | 1,102 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2018-08-10 | 1,146 | 1,146 | 1,105 | 1,105 | 2,300 | 1,105 |
| 2018-08-09 | 1,108 | 1,116 | 1,108 | 1,116 | 700 | 1,116 |
| 2018-08-08 | 1,114 | 1,114 | 1,114 | 1,114 | 400 | 1,114 |
| 2018-08-07 | 1,107 | 1,107 | 1,100 | 1,100 | 500 | 1,100 |
| 2018-08-06 | 1,110 | 1,110 | 1,107 | 1,107 | 400 | 1,107 |
| 2018-08-03 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 1,110 |
| 2018-08-02 | 1,116 | 1,126 | 1,108 | 1,126 | 400 | 1,126 |
| 2018-08-01 | 1,138 | 1,138 | 1,138 | 1,138 | 700 | 1,138 |
| 2018-07-31 | 1,129 | 1,129 | 1,111 | 1,120 | 1,500 | 1,120 |
| 2018-07-30 | 1,120 | 1,121 | 1,115 | 1,115 | 700 | 1,115 |
| 2018-07-27 | 1,111 | 1,111 | 1,111 | 1,111 | 300 | 1,111 |
| 2018-07-26 | 1,139 | 1,139 | 1,112 | 1,122 | 800 | 1,122 |
| 2018-07-25 | 1,101 | 1,125 | 1,101 | 1,109 | 400 | 1,109 |
| 2018-07-24 | 1,118 | 1,118 | 1,118 | 1,118 | 100 | 1,118 |
| 2018-07-23 | 1,100 | 1,110 | 1,094 | 1,094 | 2,200 | 1,094 |
| 2018-07-20 | 1,097 | 1,098 | 1,095 | 1,095 | 2,800 | 1,095 |
| 2018-07-19 | 1,091 | 1,097 | 1,091 | 1,097 | 2,500 | 1,097 |
| 2018-07-18 | 1,103 | 1,103 | 1,103 | 1,103 | 100 | 1,103 |
| 2018-07-17 | 1,095 | 1,103 | 1,095 | 1,103 | 1,900 | 1,103 |
| 2018-07-13 | 1,092 | 1,094 | 1,092 | 1,094 | 3,300 | 1,094 |
| 2018-07-12 | - | - | - | 1,094 | - | 1,094 |
| 2018-07-11 | 1,122 | 1,122 | 1,092 | 1,094 | 500 | 1,094 |
| 2018-07-10 | 1,126 | 1,126 | 1,092 | 1,092 | 800 | 1,092 |
| 2018-07-09 | 1,079 | 1,103 | 1,079 | 1,103 | 3,500 | 1,103 |
| 2018-07-06 | 1,079 | 1,079 | 1,079 | 1,079 | 3,200 | 1,079 |
| 2018-07-05 | 1,099 | 1,099 | 1,080 | 1,080 | 1,800 | 1,080 |
| 2018-07-04 | 1,109 | 1,111 | 1,099 | 1,099 | 3,800 | 1,099 |
| 2018-07-03 | 1,116 | 1,117 | 1,109 | 1,109 | 1,200 | 1,109 |
| 2018-07-02 | 1,121 | 1,121 | 1,112 | 1,112 | 7,200 | 1,112 |
| 2018-06-29 | 1,125 | 1,140 | 1,125 | 1,134 | 1,500 | 1,134 |
| 2018-06-28 | 1,120 | 1,137 | 1,120 | 1,137 | 1,100 | 1,137 |
| 2018-06-27 | 1,138 | 1,147 | 1,135 | 1,147 | 2,300 | 1,147 |
| 2018-06-26 | 1,142 | 1,151 | 1,137 | 1,137 | 2,000 | 1,137 |
| 2018-06-25 | 1,141 | 1,159 | 1,141 | 1,159 | 500 | 1,159 |
| 2018-06-22 | 1,142 | 1,151 | 1,142 | 1,151 | 300 | 1,151 |
| 2018-06-21 | 1,161 | 1,161 | 1,161 | 1,161 | 100 | 1,161 |
| 2018-06-20 | 1,150 | 1,150 | 1,140 | 1,140 | 800 | 1,140 |
| 2018-06-19 | 1,151 | 1,151 | 1,151 | 1,151 | 500 | 1,151 |
| 2018-06-18 | - | - | - | 1,159 | - | 1,159 |
| 2018-06-15 | 1,159 | 1,159 | 1,159 | 1,159 | 200 | 1,159 |
| 2018-06-14 | 1,159 | 1,160 | 1,159 | 1,160 | 1,400 | 1,160 |
| 2018-06-13 | 1,152 | 1,155 | 1,152 | 1,155 | 200 | 1,155 |
| 2018-06-12 | - | - | - | 1,162 | - | 1,162 |
| 2018-06-11 | 1,160 | 1,162 | 1,160 | 1,162 | 600 | 1,162 |
| 2018-06-08 | 1,157 | 1,159 | 1,152 | 1,159 | 600 | 1,159 |
| 2018-06-07 | 1,159 | 1,159 | 1,159 | 1,159 | 200 | 1,159 |
| 2018-06-06 | 1,154 | 1,155 | 1,154 | 1,155 | 700 | 1,155 |
| 2018-06-05 | 1,153 | 1,153 | 1,142 | 1,148 | 1,000 | 1,148 |
| 2018-06-04 | 1,153 | 1,153 | 1,153 | 1,153 | 200 | 1,153 |
| 2018-06-01 | 1,153 | 1,153 | 1,153 | 1,153 | 400 | 1,153 |
| 2018-05-31 | 1,140 | 1,150 | 1,131 | 1,140 | 1,400 | 1,140 |
| 2018-05-30 | 1,152 | 1,152 | 1,150 | 1,150 | 1,200 | 1,150 |
| 2018-05-29 | 1,152 | 1,159 | 1,151 | 1,153 | 1,300 | 1,153 |
| 2018-05-28 | 1,158 | 1,158 | 1,158 | 1,158 | 300 | 1,158 |
| 2018-05-25 | 1,152 | 1,154 | 1,152 | 1,154 | 300 | 1,154 |
| 2018-05-24 | - | - | - | 1,162 | - | 1,162 |
| 2018-05-23 | 1,160 | 1,162 | 1,157 | 1,162 | 1,700 | 1,162 |
| 2018-05-22 | 1,178 | 1,178 | 1,160 | 1,160 | 800 | 1,160 |
| 2018-05-21 | 1,167 | 1,167 | 1,166 | 1,166 | 200 | 1,166 |
| 2018-05-18 | - | - | - | 1,155 | - | 1,155 |
| 2018-05-17 | 1,155 | 1,155 | 1,155 | 1,155 | 1,300 | 1,155 |
| 2018-05-16 | 1,171 | 1,171 | 1,156 | 1,163 | 900 | 1,163 |
| 2018-05-15 | 1,180 | 1,180 | 1,160 | 1,160 | 1,300 | 1,160 |
| 2018-05-14 | 1,169 | 1,172 | 1,169 | 1,172 | 300 | 1,172 |
| 2018-05-11 | 1,163 | 1,165 | 1,163 | 1,165 | 300 | 1,165 |
| 2018-05-10 | 1,182 | 1,182 | 1,163 | 1,163 | 1,200 | 1,163 |
| 2018-05-09 | 1,173 | 1,173 | 1,165 | 1,173 | 900 | 1,173 |
| 2018-05-08 | 1,174 | 1,174 | 1,170 | 1,172 | 700 | 1,172 |
| 2018-05-07 | 1,175 | 1,183 | 1,163 | 1,170 | 6,200 | 1,170 |
| 2018-05-02 | 1,217 | 1,217 | 1,200 | 1,206 | 3,100 | 1,206 |
| 2018-05-01 | 1,190 | 1,190 | 1,168 | 1,187 | 3,200 | 1,187 |
| 2018-04-27 | 1,193 | 1,203 | 1,183 | 1,190 | 1,200 | 1,190 |
| 2018-04-26 | 1,175 | 1,297 | 1,174 | 1,193 | 19,700 | 1,193 |
| 2018-04-25 | 1,164 | 1,164 | 1,164 | 1,164 | 100 | 1,164 |
| 2018-04-24 | 1,156 | 1,156 | 1,156 | 1,156 | 200 | 1,156 |
| 2018-04-23 | 1,146 | 1,155 | 1,141 | 1,150 | 1,200 | 1,150 |
| 2018-04-20 | 1,151 | 1,155 | 1,151 | 1,155 | 4,200 | 1,155 |
| 2018-04-19 | 1,153 | 1,155 | 1,151 | 1,151 | 1,300 | 1,151 |
| 2018-04-18 | 1,149 | 1,149 | 1,149 | 1,149 | 300 | 1,149 |
| 2018-04-17 | 1,154 | 1,154 | 1,154 | 1,154 | 2,000 | 1,154 |
| 2018-04-13 | 1,158 | 1,158 | 1,155 | 1,155 | 200 | 1,155 |
| 2018-04-12 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2018-04-10 | 1,144 | 1,144 | 1,144 | 1,144 | 600 | 1,144 |
| 2018-04-09 | 1,143 | 1,144 | 1,120 | 1,144 | 4,100 | 1,144 |
| 2018-04-06 | 1,148 | 1,162 | 1,148 | 1,162 | 400 | 1,162 |
| 2018-04-05 | 1,141 | 1,151 | 1,141 | 1,150 | 400 | 1,150 |
| 2018-04-04 | 1,153 | 1,153 | 1,148 | 1,148 | 1,500 | 1,148 |
| 2018-04-03 | 1,149 | 1,149 | 1,149 | 1,149 | 100 | 1,149 |
| 2018-03-30 | 1,141 | 1,153 | 1,141 | 1,153 | 1,700 | 1,153 |
| 2018-03-29 | 1,146 | 1,158 | 1,146 | 1,158 | 300 | 1,158 |
| 2018-03-28 | 1,161 | 1,161 | 1,161 | 1,161 | 200 | 1,161 |
| 2018-03-27 | 1,126 | 1,178 | 1,126 | 1,160 | 2,600 | 1,160 |
| 2018-03-26 | 1,140 | 1,140 | 1,129 | 1,129 | 1,800 | 1,129 |
| 2018-03-23 | 1,177 | 1,177 | 1,132 | 1,140 | 4,800 | 1,140 |
| 2018-03-22 | 1,168 | 1,185 | 1,161 | 1,185 | 2,300 | 1,185 |
| 2018-03-20 | 1,163 | 1,180 | 1,163 | 1,179 | 600 | 1,179 |
| 2018-03-19 | 1,193 | 1,193 | 1,168 | 1,168 | 8,300 | 1,168 |
| 2018-03-16 | 1,173 | 1,174 | 1,165 | 1,166 | 5,700 | 1,166 |
| 2018-03-15 | 1,197 | 1,197 | 1,184 | 1,189 | 600 | 1,189 |
| 2018-03-14 | 1,192 | 1,192 | 1,172 | 1,172 | 900 | 1,172 |
| 2018-03-13 | 1,193 | 1,194 | 1,193 | 1,194 | 2,000 | 1,194 |
| 2018-03-12 | 1,193 | 1,207 | 1,188 | 1,202 | 2,300 | 1,202 |
| 2018-03-09 | 1,194 | 1,194 | 1,194 | 1,194 | 300 | 1,194 |
| 2018-03-08 | 1,180 | 1,192 | 1,180 | 1,192 | 300 | 1,192 |
| 2018-03-07 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 1,190 |
| 2018-03-06 | 1,160 | 1,191 | 1,160 | 1,191 | 300 | 1,191 |
| 2018-03-05 | 1,186 | 1,186 | 1,178 | 1,179 | 1,300 | 1,179 |
| 2018-03-02 | 1,206 | 1,206 | 1,200 | 1,205 | 1,100 | 1,205 |
| 2018-03-01 | 1,219 | 1,237 | 1,192 | 1,205 | 11,400 | 1,205 |
| 2018-02-28 | 1,185 | 1,190 | 1,185 | 1,189 | 2,700 | 1,189 |
| 2018-02-27 | 1,190 | 1,190 | 1,185 | 1,189 | 2,000 | 1,189 |
| 2018-02-26 | 1,189 | 1,189 | 1,173 | 1,173 | 400 | 1,173 |
| 2018-02-23 | 1,170 | 1,170 | 1,168 | 1,168 | 4,200 | 1,168 |
| 2018-02-22 | 1,166 | 1,166 | 1,166 | 1,166 | 1,600 | 1,166 |
| 2018-02-21 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2018-02-20 | 1,182 | 1,182 | 1,175 | 1,180 | 1,600 | 1,180 |
| 2018-02-19 | 1,170 | 1,189 | 1,170 | 1,189 | 2,000 | 1,189 |
| 2018-02-16 | 1,169 | 1,169 | 1,169 | 1,169 | 100 | 1,169 |
| 2018-02-15 | 1,154 | 1,175 | 1,154 | 1,175 | 1,500 | 1,175 |
| 2018-02-14 | 1,195 | 1,195 | 1,150 | 1,150 | 700 | 1,150 |
| 2018-02-13 | 1,138 | 1,150 | 1,133 | 1,150 | 12,100 | 1,150 |
| 2018-02-09 | 1,171 | 1,171 | 1,121 | 1,122 | 15,100 | 1,122 |
| 2018-02-08 | 1,201 | 1,215 | 1,201 | 1,215 | 1,900 | 1,215 |
| 2018-02-07 | 1,186 | 1,239 | 1,186 | 1,201 | 6,400 | 1,201 |
| 2018-02-06 | 1,249 | 1,249 | 1,172 | 1,175 | 7,700 | 1,175 |
| 2018-02-02 | 1,279 | 1,279 | 1,271 | 1,271 | 500 | 1,271 |
| 2018-02-01 | 1,275 | 1,275 | 1,258 | 1,268 | 1,100 | 1,268 |
| 2018-01-31 | 1,262 | 1,265 | 1,256 | 1,265 | 1,900 | 1,265 |
| 2018-01-30 | 1,274 | 1,278 | 1,266 | 1,266 | 1,800 | 1,266 |
| 2018-01-29 | 1,280 | 1,280 | 1,276 | 1,276 | 600 | 1,276 |
| 2018-01-26 | 1,284 | 1,284 | 1,270 | 1,280 | 2,600 | 1,280 |
| 2018-01-25 | 1,275 | 1,275 | 1,268 | 1,270 | 1,700 | 1,270 |
| 2018-01-24 | 1,294 | 1,294 | 1,286 | 1,286 | 400 | 1,286 |
| 2018-01-23 | 1,288 | 1,288 | 1,275 | 1,275 | 1,300 | 1,275 |
| 2018-01-22 | 1,289 | 1,293 | 1,281 | 1,281 | 2,500 | 1,281 |
| 2018-01-19 | 1,289 | 1,289 | 1,284 | 1,289 | 400 | 1,289 |
| 2018-01-18 | 1,303 | 1,303 | 1,297 | 1,297 | 200 | 1,297 |
| 2018-01-17 | 1,303 | 1,303 | 1,303 | 1,303 | 100 | 1,303 |
| 2018-01-16 | 1,283 | 1,305 | 1,283 | 1,305 | 900 | 1,305 |
| 2018-01-15 | 1,309 | 1,309 | 1,290 | 1,290 | 1,300 | 1,290 |
| 2018-01-12 | 1,327 | 1,329 | 1,302 | 1,306 | 8,900 | 1,306 |
| 2018-01-11 | 1,285 | 1,310 | 1,279 | 1,307 | 15,700 | 1,307 |
| 2018-01-10 | 1,280 | 1,280 | 1,271 | 1,280 | 2,300 | 1,280 |
| 2018-01-09 | 1,261 | 1,280 | 1,259 | 1,280 | 11,600 | 1,280 |
| 2018-01-05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,300 | 1,250 |
| 2018-01-04 | 1,270 | 1,270 | 1,245 | 1,245 | 1,500 | 1,245 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
