5945 天龍製鋸(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 | 2,965 | 3,055 | 2,965 | 3,055 | 500 | 1,527.50 |
| 2018-12-27 | 2,915 | 3,020 | 2,915 | 2,953 | 1,300 | 1,476.50 |
| 2018-12-26 | 2,942 | 2,942 | 2,842 | 2,892 | 1,100 | 1,446 |
| 2018-12-25 | 2,995 | 2,995 | 2,892 | 2,892 | 800 | 1,446 |
| 2018-12-21 | 2,995 | 2,995 | 2,945 | 2,992 | 500 | 1,496 |
| 2018-12-20 | 3,100 | 3,110 | 3,065 | 3,065 | 600 | 1,532.50 |
| 2018-12-19 | 3,195 | 3,195 | 3,125 | 3,130 | 300 | 1,565 |
| 2018-12-18 | - | - | - | 3,220 | - | 1,610 |
| 2018-12-17 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 1,610 |
| 2018-12-14 | 3,215 | 3,215 | 3,185 | 3,185 | 200 | 1,592.50 |
| 2018-12-13 | 3,200 | 3,200 | 3,195 | 3,195 | 300 | 1,597.50 |
| 2018-12-12 | 3,175 | 3,240 | 3,175 | 3,195 | 400 | 1,597.50 |
| 2018-12-11 | 3,215 | 3,235 | 3,150 | 3,170 | 1,700 | 1,585 |
| 2018-12-10 | 3,220 | 3,230 | 3,170 | 3,170 | 500 | 1,585 |
| 2018-12-07 | 3,230 | 3,230 | 3,150 | 3,170 | 1,200 | 1,585 |
| 2018-12-06 | 3,255 | 3,255 | 3,255 | 3,255 | 200 | 1,627.50 |
| 2018-12-05 | - | - | - | 3,300 | - | 1,650 |
| 2018-12-04 | 3,300 | 3,300 | 3,300 | 3,300 | 400 | 1,650 |
| 2018-12-03 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 1,652.50 |
| 2018-11-30 | 3,285 | 3,285 | 3,285 | 3,285 | 500 | 1,642.50 |
| 2018-11-29 | 3,380 | 3,380 | 3,190 | 3,285 | 7,000 | 1,642.50 |
| 2018-11-28 | 3,310 | 3,310 | 3,305 | 3,310 | 700 | 1,655 |
| 2018-11-27 | 3,315 | 3,315 | 3,310 | 3,310 | 900 | 1,655 |
| 2018-11-26 | 3,310 | 3,310 | 3,310 | 3,310 | 300 | 1,655 |
| 2018-11-22 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 1,650 |
| 2018-11-21 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 1,670 |
| 2018-11-20 | - | - | - | 3,290 | - | 1,645 |
| 2018-11-19 | 3,325 | 3,325 | 3,290 | 3,290 | 600 | 1,645 |
| 2018-11-16 | 3,375 | 3,375 | 3,330 | 3,330 | 800 | 1,665 |
| 2018-11-15 | 3,375 | 3,375 | 3,370 | 3,370 | 700 | 1,685 |
| 2018-11-14 | 3,390 | 3,400 | 3,375 | 3,375 | 800 | 1,687.50 |
| 2018-11-13 | 3,510 | 3,510 | 3,365 | 3,440 | 1,800 | 1,720 |
| 2018-11-12 | 3,575 | 3,580 | 3,575 | 3,580 | 200 | 1,790 |
| 2018-11-09 | - | - | - | 3,580 | - | 1,790 |
| 2018-11-08 | 3,600 | 3,600 | 3,580 | 3,580 | 300 | 1,790 |
| 2018-11-07 | 3,600 | 3,670 | 3,590 | 3,670 | 2,200 | 1,835 |
| 2018-11-06 | 3,590 | 3,730 | 3,590 | 3,610 | 2,100 | 1,805 |
| 2018-11-05 | 3,535 | 3,590 | 3,535 | 3,590 | 600 | 1,795 |
| 2018-11-02 | 3,520 | 3,585 | 3,485 | 3,555 | 900 | 1,777.50 |
| 2018-11-01 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 1,770 |
| 2018-10-31 | 3,465 | 3,475 | 3,410 | 3,475 | 400 | 1,737.50 |
| 2018-10-30 | - | - | - | 3,465 | - | 1,732.50 |
| 2018-10-29 | - | - | - | 3,465 | - | 1,732.50 |
| 2018-10-26 | - | - | - | 3,605 | - | 1,802.50 |
| 2018-10-25 | 3,600 | 3,605 | 3,600 | 3,605 | 1,500 | 1,802.50 |
| 2018-10-24 | 3,545 | 3,620 | 3,545 | 3,600 | 400 | 1,800 |
| 2018-10-23 | - | - | - | 3,565 | - | 1,782.50 |
| 2018-10-22 | - | - | - | 3,565 | - | 1,782.50 |
| 2018-10-19 | 3,565 | 3,565 | 3,565 | 3,565 | 100 | 1,782.50 |
| 2018-10-18 | 3,575 | 3,575 | 3,575 | 3,575 | 100 | 1,787.50 |
| 2018-10-17 | 3,580 | 3,580 | 3,580 | 3,580 | 100 | 1,790 |
| 2018-10-16 | - | - | - | 3,510 | - | 1,755 |
| 2018-10-15 | - | - | - | 3,510 | - | 1,755 |
| 2018-10-12 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 1,755 |
| 2018-10-11 | 3,510 | 3,510 | 3,510 | 3,510 | 200 | 1,755 |
| 2018-10-10 | 3,500 | 3,585 | 3,475 | 3,580 | 800 | 1,790 |
| 2018-10-09 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | 1,780 |
| 2018-10-05 | 3,530 | 3,590 | 3,530 | 3,585 | 900 | 1,792.50 |
| 2018-10-04 | 3,590 | 3,640 | 3,585 | 3,600 | 4,800 | 1,800 |
| 2018-10-03 | - | - | - | 3,600 | - | 1,800 |
| 2018-10-02 | 3,600 | 3,600 | 3,600 | 3,600 | 400 | 1,800 |
| 2018-10-01 | 3,595 | 3,600 | 3,595 | 3,600 | 700 | 1,800 |
| 2018-09-28 | 3,600 | 3,600 | 3,595 | 3,595 | 700 | 1,797.50 |
| 2018-09-27 | 3,600 | 3,600 | 3,600 | 3,600 | 1,500 | 1,800 |
| 2018-09-26 | 3,580 | 3,600 | 3,440 | 3,600 | 3,300 | 1,800 |
| 2018-09-25 | 3,585 | 3,585 | 3,580 | 3,580 | 700 | 1,790 |
| 2018-09-21 | 3,510 | 3,580 | 3,510 | 3,580 | 200 | 1,790 |
| 2018-09-20 | 3,500 | 3,505 | 3,430 | 3,505 | 500 | 1,752.50 |
| 2018-09-19 | 3,520 | 3,520 | 3,510 | 3,510 | 200 | 1,755 |
| 2018-09-18 | 3,450 | 3,450 | 3,450 | 3,450 | 300 | 1,725 |
| 2018-09-14 | 3,455 | 3,455 | 3,455 | 3,455 | 100 | 1,727.50 |
| 2018-09-13 | 3,385 | 3,525 | 3,385 | 3,455 | 1,000 | 1,727.50 |
| 2018-09-12 | 3,590 | 3,590 | 3,450 | 3,520 | 300 | 1,760 |
| 2018-09-11 | - | - | - | 3,660 | - | 1,830 |
| 2018-09-10 | - | - | - | 3,660 | - | 1,830 |
| 2018-09-07 | - | - | - | 3,660 | - | 1,830 |
| 2018-09-06 | - | - | - | 3,660 | - | 1,830 |
| 2018-09-05 | - | - | - | 3,660 | - | 1,830 |
| 2018-09-04 | 3,520 | 3,675 | 3,460 | 3,660 | 4,800 | 1,830 |
| 2018-09-03 | 3,600 | 3,600 | 3,505 | 3,510 | 800 | 1,755 |
| 2018-08-31 | 3,355 | 3,745 | 3,355 | 3,500 | 5,900 | 1,750 |
| 2018-08-30 | 3,300 | 3,395 | 3,290 | 3,355 | 7,800 | 1,677.50 |
| 2018-08-29 | 3,430 | 3,430 | 3,215 | 3,395 | 2,100 | 1,697.50 |
| 2018-08-28 | 3,445 | 3,445 | 3,425 | 3,425 | 300 | 1,712.50 |
| 2018-08-27 | 3,395 | 3,395 | 3,395 | 3,395 | 500 | 1,697.50 |
| 2018-08-24 | 3,325 | 3,395 | 3,325 | 3,395 | 200 | 1,697.50 |
| 2018-08-23 | - | - | - | 3,305 | - | 1,652.50 |
| 2018-08-22 | - | - | - | 3,305 | - | 1,652.50 |
| 2018-08-21 | 3,290 | 3,305 | 3,235 | 3,305 | 1,600 | 1,652.50 |
| 2018-08-20 | - | - | - | 3,370 | - | 1,685 |
| 2018-08-17 | 3,215 | 3,415 | 3,215 | 3,370 | 1,700 | 1,685 |
| 2018-08-16 | 3,235 | 3,355 | 3,235 | 3,355 | 1,600 | 1,677.50 |
| 2018-08-15 | 3,445 | 3,445 | 3,445 | 3,445 | 200 | 1,722.50 |
| 2018-08-14 | - | - | - | 3,400 | - | 1,700 |
| 2018-08-13 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 1,700 |
| 2018-08-10 | 3,375 | 3,375 | 3,320 | 3,360 | 300 | 1,680 |
| 2018-08-09 | 3,540 | 3,540 | 3,380 | 3,380 | 700 | 1,690 |
| 2018-08-08 | 3,545 | 3,545 | 3,470 | 3,540 | 1,000 | 1,770 |
| 2018-08-07 | 3,480 | 3,545 | 3,435 | 3,545 | 1,900 | 1,772.50 |
| 2018-08-06 | 3,400 | 3,495 | 3,400 | 3,490 | 3,400 | 1,745 |
| 2018-08-03 | 3,400 | 3,400 | 3,395 | 3,400 | 600 | 1,700 |
| 2018-08-02 | 3,400 | 3,400 | 3,370 | 3,400 | 900 | 1,700 |
| 2018-08-01 | 3,370 | 3,400 | 3,370 | 3,400 | 2,100 | 1,700 |
| 2018-07-31 | 3,350 | 3,370 | 3,350 | 3,370 | 1,400 | 1,685 |
| 2018-07-30 | 3,350 | 3,370 | 3,330 | 3,330 | 1,800 | 1,665 |
| 2018-07-27 | 3,300 | 3,330 | 3,300 | 3,330 | 2,100 | 1,665 |
| 2018-07-26 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 1,650 |
| 2018-07-25 | 3,250 | 3,300 | 3,250 | 3,300 | 600 | 1,650 |
| 2018-07-24 | 3,215 | 3,215 | 3,200 | 3,200 | 500 | 1,600 |
| 2018-07-23 | 3,085 | 3,155 | 3,085 | 3,150 | 1,200 | 1,575 |
| 2018-07-20 | 3,155 | 3,195 | 3,130 | 3,140 | 1,000 | 1,570 |
| 2018-07-19 | 3,290 | 3,355 | 3,125 | 3,175 | 8,600 | 1,587.50 |
| 2018-07-18 | 3,255 | 3,255 | 3,255 | 3,255 | 100 | 1,627.50 |
| 2018-07-17 | 3,245 | 3,245 | 3,240 | 3,245 | 700 | 1,622.50 |
| 2018-07-13 | 3,240 | 3,290 | 3,240 | 3,290 | 2,800 | 1,645 |
| 2018-07-12 | 3,245 | 3,245 | 3,240 | 3,245 | 900 | 1,622.50 |
| 2018-07-11 | 3,245 | 3,245 | 3,200 | 3,200 | 500 | 1,600 |
| 2018-07-10 | 3,250 | 3,250 | 3,250 | 3,250 | 300 | 1,625 |
| 2018-07-09 | 3,150 | 3,200 | 3,150 | 3,200 | 300 | 1,600 |
| 2018-07-06 | 3,100 | 3,150 | 3,100 | 3,150 | 200 | 1,575 |
| 2018-07-05 | 3,245 | 3,245 | 3,060 | 3,110 | 3,400 | 1,555 |
| 2018-07-04 | 3,200 | 3,200 | 3,080 | 3,180 | 2,300 | 1,590 |
| 2018-07-03 | 3,300 | 3,300 | 3,250 | 3,250 | 400 | 1,625 |
| 2018-07-02 | - | - | - | 3,340 | - | 1,670 |
| 2018-06-29 | 3,345 | 3,345 | 3,340 | 3,340 | 300 | 1,670 |
| 2018-06-28 | 3,270 | 3,335 | 3,270 | 3,335 | 200 | 1,667.50 |
| 2018-06-27 | 3,320 | 3,320 | 3,320 | 3,320 | 100 | 1,660 |
| 2018-06-26 | 3,320 | 3,320 | 3,310 | 3,310 | 300 | 1,655 |
| 2018-06-25 | 3,340 | 3,340 | 3,330 | 3,330 | 1,900 | 1,665 |
| 2018-06-22 | 3,355 | 3,355 | 3,335 | 3,335 | 200 | 1,667.50 |
| 2018-06-21 | 3,355 | 3,355 | 3,355 | 3,355 | 300 | 1,677.50 |
| 2018-06-20 | 3,370 | 3,370 | 3,365 | 3,365 | 200 | 1,682.50 |
| 2018-06-19 | 3,390 | 3,390 | 3,390 | 3,390 | 200 | 1,695 |
| 2018-06-18 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 1,685 |
| 2018-06-15 | 3,280 | 3,385 | 3,280 | 3,365 | 1,300 | 1,682.50 |
| 2018-06-14 | - | - | - | 3,285 | - | 1,642.50 |
| 2018-06-13 | 3,280 | 3,285 | 3,260 | 3,285 | 400 | 1,642.50 |
| 2018-06-12 | - | - | - | 3,260 | - | 1,630 |
| 2018-06-11 | 3,280 | 3,280 | 3,260 | 3,260 | 600 | 1,630 |
| 2018-06-08 | 3,270 | 3,270 | 3,265 | 3,265 | 300 | 1,632.50 |
| 2018-06-07 | - | - | - | 3,250 | - | 1,625 |
| 2018-06-06 | 3,265 | 3,280 | 3,250 | 3,250 | 500 | 1,625 |
| 2018-06-05 | 3,290 | 3,300 | 3,290 | 3,300 | 400 | 1,650 |
| 2018-06-04 | 3,265 | 3,290 | 3,265 | 3,290 | 400 | 1,645 |
| 2018-06-01 | - | - | - | 3,265 | - | 1,632.50 |
| 2018-05-31 | 3,250 | 3,265 | 3,205 | 3,265 | 700 | 1,632.50 |
| 2018-05-30 | 3,220 | 3,220 | 3,180 | 3,180 | 1,100 | 1,590 |
| 2018-05-29 | 3,280 | 3,280 | 3,210 | 3,280 | 700 | 1,640 |
| 2018-05-28 | 3,345 | 3,345 | 3,345 | 3,345 | 100 | 1,672.50 |
| 2018-05-25 | 3,310 | 3,310 | 3,290 | 3,290 | 1,600 | 1,645 |
| 2018-05-24 | 3,330 | 3,330 | 3,300 | 3,300 | 1,400 | 1,650 |
| 2018-05-23 | 3,340 | 3,340 | 3,300 | 3,300 | 600 | 1,650 |
| 2018-05-22 | 3,340 | 3,340 | 3,340 | 3,340 | 300 | 1,670 |
| 2018-05-21 | 3,330 | 3,340 | 3,330 | 3,340 | 800 | 1,670 |
| 2018-05-18 | 3,350 | 3,350 | 3,305 | 3,340 | 3,500 | 1,670 |
| 2018-05-17 | 3,345 | 3,370 | 3,335 | 3,365 | 400 | 1,682.50 |
| 2018-05-16 | 3,335 | 3,345 | 3,335 | 3,345 | 300 | 1,672.50 |
| 2018-05-15 | 3,380 | 3,400 | 3,360 | 3,400 | 4,400 | 1,700 |
| 2018-05-14 | 3,320 | 3,370 | 3,300 | 3,370 | 400 | 1,685 |
| 2018-05-11 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 1,665 |
| 2018-05-10 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 1,650 |
| 2018-05-09 | 3,360 | 3,360 | 3,310 | 3,310 | 200 | 1,655 |
| 2018-05-08 | 3,395 | 3,410 | 3,360 | 3,360 | 2,800 | 1,680 |
| 2018-05-07 | 3,260 | 3,280 | 3,260 | 3,275 | 900 | 1,637.50 |
| 2018-05-02 | 3,310 | 3,340 | 3,255 | 3,255 | 600 | 1,627.50 |
| 2018-05-01 | 3,320 | 3,320 | 3,300 | 3,320 | 800 | 1,660 |
| 2018-04-27 | 3,385 | 3,390 | 3,385 | 3,390 | 300 | 1,695 |
| 2018-04-26 | 3,350 | 3,385 | 3,350 | 3,385 | 500 | 1,692.50 |
| 2018-04-25 | 3,400 | 3,400 | 3,325 | 3,330 | 1,700 | 1,665 |
| 2018-04-24 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 1,700 |
| 2018-04-23 | - | - | - | 3,445 | - | 1,722.50 |
| 2018-04-20 | 3,445 | 3,445 | 3,445 | 3,445 | 200 | 1,722.50 |
| 2018-04-19 | 3,305 | 3,450 | 3,305 | 3,445 | 3,000 | 1,722.50 |
| 2018-04-18 | 3,255 | 3,300 | 3,250 | 3,300 | 9,800 | 1,650 |
| 2018-04-17 | 3,270 | 3,300 | 3,195 | 3,235 | 3,900 | 1,617.50 |
| 2018-04-13 | 3,300 | 3,300 | 3,300 | 3,300 | 2,600 | 1,650 |
| 2018-04-12 | 3,305 | 3,315 | 3,280 | 3,300 | 1,400 | 1,650 |
| 2018-04-11 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 1,652.50 |
| 2018-04-10 | 3,325 | 3,325 | 3,270 | 3,290 | 5,400 | 1,645 |
| 2018-04-09 | 3,250 | 3,325 | 3,215 | 3,325 | 4,900 | 1,662.50 |
| 2018-04-06 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 1,650 |
| 2018-04-05 | 3,300 | 3,300 | 3,280 | 3,280 | 1,300 | 1,640 |
| 2018-04-04 | 3,270 | 3,305 | 3,225 | 3,305 | 400 | 1,652.50 |
| 2018-03-30 | 3,200 | 3,345 | 3,200 | 3,250 | 2,600 | 1,625 |
| 2018-03-29 | 3,300 | 3,300 | 3,230 | 3,230 | 200 | 1,615 |
| 2018-03-27 | 3,300 | 3,335 | 3,265 | 3,335 | 500 | 1,667.50 |
| 2018-03-26 | 3,310 | 3,365 | 3,300 | 3,300 | 2,500 | 1,650 |
| 2018-03-23 | 3,330 | 3,330 | 3,260 | 3,310 | 1,200 | 1,655 |
| 2018-03-22 | 3,355 | 3,395 | 3,345 | 3,385 | 1,300 | 1,692.50 |
| 2018-03-20 | 3,410 | 3,410 | 3,325 | 3,355 | 1,200 | 1,677.50 |
| 2018-03-19 | 3,410 | 3,410 | 3,410 | 3,410 | 500 | 1,705 |
| 2018-03-16 | 3,430 | 3,465 | 3,410 | 3,410 | 2,000 | 1,705 |
| 2018-03-15 | 3,425 | 3,425 | 3,420 | 3,425 | 300 | 1,712.50 |
| 2018-03-14 | 3,465 | 3,465 | 3,465 | 3,465 | 200 | 1,732.50 |
| 2018-03-13 | 3,490 | 3,490 | 3,490 | 3,490 | 100 | 1,745 |
| 2018-03-12 | 3,460 | 3,495 | 3,375 | 3,485 | 3,900 | 1,742.50 |
| 2018-03-09 | 3,460 | 3,465 | 3,460 | 3,465 | 200 | 1,732.50 |
| 2018-03-08 | 3,545 | 3,545 | 3,455 | 3,455 | 400 | 1,727.50 |
| 2018-03-07 | 3,555 | 3,555 | 3,505 | 3,515 | 700 | 1,757.50 |
| 2018-03-06 | 3,490 | 3,560 | 3,490 | 3,560 | 300 | 1,780 |
| 2018-03-05 | 3,500 | 3,500 | 3,450 | 3,455 | 1,100 | 1,727.50 |
| 2018-03-02 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 1,770 |
| 2018-03-01 | 3,510 | 3,515 | 3,460 | 3,490 | 1,800 | 1,745 |
| 2018-02-28 | 3,580 | 3,580 | 3,580 | 3,580 | 200 | 1,790 |
| 2018-02-27 | 3,500 | 3,640 | 3,460 | 3,610 | 10,300 | 1,805 |
| 2018-02-26 | 3,440 | 3,575 | 3,440 | 3,500 | 2,800 | 1,750 |
| 2018-02-23 | 3,360 | 3,410 | 3,360 | 3,400 | 500 | 1,700 |
| 2018-02-22 | 3,425 | 3,425 | 3,350 | 3,350 | 700 | 1,675 |
| 2018-02-21 | 3,500 | 3,500 | 3,440 | 3,440 | 3,200 | 1,720 |
| 2018-02-20 | 3,450 | 3,500 | 3,440 | 3,465 | 2,600 | 1,732.50 |
| 2018-02-19 | 3,445 | 3,445 | 3,400 | 3,440 | 1,800 | 1,720 |
| 2018-02-16 | 3,350 | 3,410 | 3,350 | 3,410 | 1,100 | 1,705 |
| 2018-02-15 | 3,400 | 3,400 | 3,360 | 3,360 | 1,900 | 1,680 |
| 2018-02-14 | 3,445 | 3,445 | 3,210 | 3,415 | 6,100 | 1,707.50 |
| 2018-02-13 | 3,250 | 3,355 | 3,235 | 3,325 | 5,300 | 1,662.50 |
| 2018-02-09 | 3,170 | 3,175 | 3,130 | 3,175 | 1,200 | 1,587.50 |
| 2018-02-08 | 3,145 | 3,290 | 3,145 | 3,210 | 1,100 | 1,605 |
| 2018-02-07 | 3,160 | 3,295 | 3,090 | 3,120 | 2,600 | 1,560 |
| 2018-02-06 | 3,250 | 3,260 | 3,010 | 3,150 | 5,900 | 1,575 |
| 2018-02-05 | 3,335 | 3,385 | 3,325 | 3,360 | 1,600 | 1,680 |
| 2018-02-02 | 3,490 | 3,575 | 3,415 | 3,485 | 5,000 | 1,742.50 |
| 2018-02-01 | 3,405 | 3,540 | 3,260 | 3,485 | 5,200 | 1,742.50 |
| 2018-01-31 | 3,455 | 3,455 | 3,400 | 3,400 | 2,900 | 1,700 |
| 2018-01-30 | 3,580 | 3,580 | 3,395 | 3,430 | 3,700 | 1,715 |
| 2018-01-29 | 3,675 | 3,715 | 3,595 | 3,600 | 4,400 | 1,800 |
| 2018-01-26 | 3,640 | 3,715 | 3,640 | 3,675 | 1,500 | 1,837.50 |
| 2018-01-25 | 3,640 | 3,860 | 3,580 | 3,635 | 9,600 | 1,817.50 |
| 2018-01-24 | 3,375 | 3,615 | 3,375 | 3,570 | 19,300 | 1,785 |
| 2018-01-23 | 3,240 | 3,375 | 3,240 | 3,375 | 9,700 | 1,687.50 |
| 2018-01-22 | 3,255 | 3,270 | 3,195 | 3,200 | 4,100 | 1,600 |
| 2018-01-19 | 3,060 | 3,225 | 3,060 | 3,185 | 11,700 | 1,592.50 |
| 2018-01-18 | 3,080 | 3,080 | 3,055 | 3,060 | 1,500 | 1,530 |
| 2018-01-17 | 3,050 | 3,075 | 3,050 | 3,075 | 800 | 1,537.50 |
| 2018-01-16 | 3,010 | 3,065 | 3,010 | 3,045 | 3,300 | 1,522.50 |
| 2018-01-15 | 3,010 | 3,020 | 3,010 | 3,020 | 400 | 1,510 |
| 2018-01-12 | 3,030 | 3,030 | 3,015 | 3,015 | 1,500 | 1,507.50 |
| 2018-01-11 | 3,080 | 3,080 | 3,050 | 3,050 | 200 | 1,525 |
| 2018-01-10 | 3,050 | 3,050 | 3,035 | 3,050 | 4,600 | 1,525 |
| 2018-01-09 | 3,085 | 3,085 | 3,065 | 3,065 | 700 | 1,532.50 |
| 2018-01-05 | 3,020 | 3,045 | 2,980 | 3,000 | 3,000 | 1,500 |
| 2018-01-04 | 3,050 | 3,050 | 3,020 | 3,020 | 1,000 | 1,510 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1999-03-26]1株→1.1株 [1994-03-28]1株→1.1株 [1989-03-28]1株→1.1株