5962 浅香工業(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 | 1,815 | 1,830 | 1,815 | 1,830 | 400 | 1,830 |
| 2018-12-27 | 1,839 | 1,839 | 1,825 | 1,828 | 700 | 1,828 |
| 2018-12-26 | 1,735 | 1,747 | 1,735 | 1,747 | 200 | 1,747 |
| 2018-12-25 | 1,796 | 1,819 | 1,768 | 1,768 | 1,000 | 1,768 |
| 2018-12-21 | 1,797 | 1,797 | 1,782 | 1,796 | 1,300 | 1,796 |
| 2018-12-20 | 1,801 | 1,801 | 1,799 | 1,799 | 600 | 1,799 |
| 2018-12-19 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2018-12-18 | 1,847 | 1,847 | 1,818 | 1,818 | 3,200 | 1,818 |
| 2018-12-17 | 1,843 | 1,847 | 1,843 | 1,847 | 500 | 1,847 |
| 2018-12-14 | 1,843 | 1,843 | 1,843 | 1,843 | 300 | 1,843 |
| 2018-12-13 | 1,846 | 1,846 | 1,846 | 1,846 | 400 | 1,846 |
| 2018-12-12 | 1,837 | 1,849 | 1,818 | 1,818 | 600 | 1,818 |
| 2018-12-11 | 1,818 | 1,818 | 1,818 | 1,818 | 100 | 1,818 |
| 2018-12-10 | - | - | - | 1,815 | - | 1,815 |
| 2018-12-07 | 1,820 | 1,821 | 1,802 | 1,815 | 2,200 | 1,815 |
| 2018-12-06 | 1,824 | 1,825 | 1,824 | 1,824 | 400 | 1,824 |
| 2018-12-05 | 1,824 | 1,824 | 1,824 | 1,824 | 400 | 1,824 |
| 2018-12-04 | 1,825 | 1,825 | 1,824 | 1,824 | 700 | 1,824 |
| 2018-12-03 | 1,822 | 1,823 | 1,822 | 1,822 | 800 | 1,822 |
| 2018-11-30 | 1,821 | 1,822 | 1,820 | 1,822 | 1,300 | 1,822 |
| 2018-11-29 | 1,825 | 1,826 | 1,822 | 1,822 | 1,000 | 1,822 |
| 2018-11-28 | 1,825 | 1,825 | 1,825 | 1,825 | 100 | 1,825 |
| 2018-11-27 | - | - | - | 1,815 | - | 1,815 |
| 2018-11-26 | - | - | - | 1,815 | - | 1,815 |
| 2018-11-22 | 1,828 | 1,828 | 1,815 | 1,815 | 800 | 1,815 |
| 2018-11-21 | 1,803 | 1,828 | 1,803 | 1,828 | 1,100 | 1,828 |
| 2018-11-20 | 1,799 | 1,799 | 1,799 | 1,799 | 100 | 1,799 |
| 2018-11-19 | - | - | - | 1,795 | - | 1,795 |
| 2018-11-16 | - | - | - | 1,795 | - | 1,795 |
| 2018-11-15 | - | - | - | 1,795 | - | 1,795 |
| 2018-11-14 | 1,796 | 1,830 | 1,795 | 1,795 | 300 | 1,795 |
| 2018-11-13 | 1,800 | 1,800 | 1,784 | 1,784 | 500 | 1,784 |
| 2018-11-12 | - | - | - | 1,800 | - | 1,800 |
| 2018-11-09 | - | - | - | 1,800 | - | 1,800 |
| 2018-11-08 | 1,800 | 1,801 | 1,800 | 1,800 | 500 | 1,800 |
| 2018-11-07 | 1,791 | 1,802 | 1,791 | 1,801 | 800 | 1,801 |
| 2018-11-06 | 1,801 | 1,801 | 1,801 | 1,801 | 100 | 1,801 |
| 2018-11-05 | 1,803 | 1,803 | 1,801 | 1,801 | 600 | 1,801 |
| 2018-11-02 | - | - | - | 1,801 | - | 1,801 |
| 2018-11-01 | 1,801 | 1,801 | 1,801 | 1,801 | 100 | 1,801 |
| 2018-10-31 | 1,825 | 1,825 | 1,825 | 1,825 | 100 | 1,825 |
| 2018-10-30 | 1,786 | 1,786 | 1,785 | 1,785 | 400 | 1,785 |
| 2018-10-29 | - | - | - | 1,791 | - | 1,791 |
| 2018-10-26 | 1,819 | 1,819 | 1,791 | 1,791 | 1,000 | 1,791 |
| 2018-10-25 | 1,790 | 1,790 | 1,782 | 1,782 | 1,000 | 1,782 |
| 2018-10-24 | 1,812 | 1,812 | 1,812 | 1,812 | 200 | 1,812 |
| 2018-10-23 | 1,820 | 1,820 | 1,812 | 1,812 | 300 | 1,812 |
| 2018-10-22 | 1,812 | 1,812 | 1,812 | 1,812 | 100 | 1,812 |
| 2018-10-19 | 1,811 | 1,811 | 1,811 | 1,811 | 100 | 1,811 |
| 2018-10-18 | - | - | - | 1,778 | - | 1,778 |
| 2018-10-17 | - | - | - | 1,778 | - | 1,778 |
| 2018-10-16 | 1,778 | 1,778 | 1,778 | 1,778 | 100 | 1,778 |
| 2018-10-15 | 1,775 | 1,775 | 1,775 | 1,775 | 100 | 1,775 |
| 2018-10-12 | - | - | - | 1,769 | - | 1,769 |
| 2018-10-11 | 1,769 | 1,769 | 1,769 | 1,769 | 100 | 1,769 |
| 2018-10-10 | 1,849 | 1,849 | 1,849 | 1,849 | 200 | 1,849 |
| 2018-10-09 | - | - | - | 1,835 | - | 1,835 |
| 2018-10-05 | 1,836 | 1,836 | 1,835 | 1,835 | 1,300 | 1,835 |
| 2018-10-04 | - | - | - | 1,835 | - | 1,835 |
| 2018-10-03 | 1,830 | 1,835 | 1,830 | 1,835 | 1,000 | 1,835 |
| 2018-10-02 | - | - | - | 1,804 | - | 1,804 |
| 2018-10-01 | - | - | - | 1,804 | - | 1,804 |
| 2018-09-28 | - | - | - | 1,804 | - | 1,804 |
| 2018-09-27 | - | - | - | 1,804 | - | 1,804 |
| 2018-09-26 | 1,804 | 1,804 | 1,804 | 1,804 | 100 | 1,804 |
| 2018-09-25 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 1,830 |
| 2018-09-21 | - | - | - | 1,830 | - | 1,830 |
| 2018-09-20 | 1,830 | 1,830 | 1,819 | 1,830 | 900 | 1,830 |
| 2018-09-19 | 1,830 | 1,830 | 1,830 | 1,830 | 200 | 1,830 |
| 2018-09-18 | 1,803 | 1,803 | 1,803 | 1,803 | 400 | 1,803 |
| 2018-09-14 | - | - | - | 1,781 | - | 1,781 |
| 2018-09-13 | 1,781 | 1,781 | 1,781 | 1,781 | 100 | 1,781 |
| 2018-09-12 | 1,790 | 1,800 | 1,781 | 1,781 | 500 | 1,781 |
| 2018-09-11 | 1,780 | 1,780 | 1,780 | 1,780 | 200 | 1,780 |
| 2018-09-10 | 1,811 | 1,811 | 1,811 | 1,811 | 200 | 1,811 |
| 2018-09-07 | 1,811 | 1,811 | 1,811 | 1,811 | 100 | 1,811 |
| 2018-09-06 | 1,847 | 1,847 | 1,807 | 1,810 | 400 | 1,810 |
| 2018-09-05 | 1,803 | 1,816 | 1,801 | 1,816 | 700 | 1,816 |
| 2018-09-04 | 1,801 | 1,801 | 1,801 | 1,801 | 100 | 1,801 |
| 2018-09-03 | - | - | - | 1,815 | - | 1,815 |
| 2018-08-31 | - | - | - | 1,815 | - | 1,815 |
| 2018-08-30 | 1,790 | 1,816 | 1,790 | 1,815 | 500 | 1,815 |
| 2018-08-29 | 1,781 | 1,781 | 1,781 | 1,781 | 100 | 1,781 |
| 2018-08-28 | 1,781 | 1,781 | 1,781 | 1,781 | 300 | 1,781 |
| 2018-08-27 | 1,785 | 1,785 | 1,780 | 1,780 | 300 | 1,780 |
| 2018-08-24 | - | - | - | 1,760 | - | 1,760 |
| 2018-08-23 | - | - | - | 1,760 | - | 1,760 |
| 2018-08-22 | 1,760 | 1,760 | 1,760 | 1,760 | 400 | 1,760 |
| 2018-08-21 | 1,802 | 1,802 | 1,762 | 1,762 | 500 | 1,762 |
| 2018-08-20 | 1,802 | 1,802 | 1,802 | 1,802 | 100 | 1,802 |
| 2018-08-17 | 1,760 | 1,790 | 1,760 | 1,762 | 1,000 | 1,762 |
| 2018-08-16 | 1,742 | 1,761 | 1,741 | 1,750 | 600 | 1,750 |
| 2018-08-15 | 1,849 | 1,849 | 1,741 | 1,741 | 900 | 1,741 |
| 2018-08-14 | 1,779 | 1,779 | 1,732 | 1,733 | 400 | 1,733 |
| 2018-08-13 | 1,752 | 1,752 | 1,734 | 1,734 | 900 | 1,734 |
| 2018-08-10 | 1,753 | 1,753 | 1,753 | 1,753 | 200 | 1,753 |
| 2018-08-09 | - | - | - | 1,729 | - | 1,729 |
| 2018-08-08 | - | - | - | 1,729 | - | 1,729 |
| 2018-08-07 | 1,711 | 1,729 | 1,707 | 1,729 | 1,400 | 1,729 |
| 2018-08-06 | 1,708 | 1,708 | 1,708 | 1,708 | 200 | 1,708 |
| 2018-08-03 | 1,750 | 1,773 | 1,703 | 1,703 | 2,100 | 1,703 |
| 2018-08-02 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2018-08-01 | 1,782 | 1,782 | 1,743 | 1,776 | 1,500 | 1,776 |
| 2018-07-31 | 1,794 | 1,794 | 1,782 | 1,782 | 900 | 1,782 |
| 2018-07-30 | 1,800 | 1,800 | 1,793 | 1,793 | 300 | 1,793 |
| 2018-07-27 | 1,792 | 1,792 | 1,792 | 1,792 | 100 | 1,792 |
| 2018-07-26 | 1,790 | 1,790 | 1,790 | 1,790 | 1,200 | 1,790 |
| 2018-07-25 | 1,781 | 1,790 | 1,781 | 1,790 | 300 | 1,790 |
| 2018-07-24 | 1,780 | 1,780 | 1,780 | 1,780 | 700 | 1,780 |
| 2018-07-23 | 1,780 | 1,780 | 1,780 | 1,780 | 200 | 1,780 |
| 2018-07-20 | 1,778 | 1,800 | 1,778 | 1,779 | 1,500 | 1,779 |
| 2018-07-19 | 1,778 | 1,779 | 1,778 | 1,778 | 900 | 1,778 |
| 2018-07-18 | 1,775 | 1,776 | 1,775 | 1,776 | 400 | 1,776 |
| 2018-07-17 | 1,762 | 1,793 | 1,762 | 1,775 | 1,100 | 1,775 |
| 2018-07-13 | 1,793 | 1,793 | 1,760 | 1,760 | 200 | 1,760 |
| 2018-07-12 | 1,778 | 1,778 | 1,752 | 1,753 | 1,500 | 1,753 |
| 2018-07-11 | 1,794 | 1,794 | 1,778 | 1,778 | 700 | 1,778 |
| 2018-07-10 | 1,759 | 1,766 | 1,759 | 1,766 | 300 | 1,766 |
| 2018-07-09 | 1,820 | 1,960 | 1,772 | 1,775 | 7,000 | 1,775 |
| 2018-07-06 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | 1,701 |
| 2018-07-05 | 1,721 | 1,721 | 1,700 | 1,701 | 4,400 | 1,701 |
| 2018-07-04 | 1,736 | 1,741 | 1,736 | 1,741 | 200 | 1,741 |
| 2018-07-03 | 1,735 | 1,735 | 1,734 | 1,734 | 600 | 1,734 |
| 2018-07-02 | 1,735 | 1,735 | 1,730 | 1,730 | 600 | 1,730 |
| 2018-06-29 | 1,722 | 1,730 | 1,722 | 1,730 | 600 | 1,730 |
| 2018-06-28 | 1,760 | 1,760 | 1,721 | 1,721 | 700 | 1,721 |
| 2018-06-27 | - | - | - | 1,800 | - | 1,800 |
| 2018-06-26 | 1,802 | 1,802 | 1,800 | 1,800 | 400 | 1,800 |
| 2018-06-25 | 1,808 | 1,838 | 1,806 | 1,806 | 400 | 1,806 |
| 2018-06-22 | 1,849 | 1,849 | 1,848 | 1,848 | 200 | 1,848 |
| 2018-06-21 | 1,849 | 1,849 | 1,849 | 1,849 | 200 | 1,849 |
| 2018-06-20 | 1,850 | 1,850 | 1,849 | 1,849 | 400 | 1,849 |
| 2018-06-19 | 1,852 | 1,852 | 1,852 | 1,852 | 100 | 1,852 |
| 2018-06-18 | 1,857 | 1,873 | 1,857 | 1,873 | 500 | 1,873 |
| 2018-06-15 | 1,881 | 1,881 | 1,880 | 1,881 | 1,100 | 1,881 |
| 2018-06-14 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2018-06-13 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2018-06-12 | 1,884 | 1,884 | 1,879 | 1,879 | 800 | 1,879 |
| 2018-06-11 | 1,852 | 1,855 | 1,852 | 1,855 | 300 | 1,855 |
| 2018-06-08 | - | - | - | 1,851 | - | 1,851 |
| 2018-06-07 | - | - | - | 1,851 | - | 1,851 |
| 2018-06-06 | - | - | - | 1,851 | - | 1,851 |
| 2018-06-05 | 1,870 | 1,870 | 1,851 | 1,851 | 1,000 | 1,851 |
| 2018-06-04 | 1,865 | 1,870 | 1,865 | 1,870 | 300 | 1,870 |
| 2018-06-01 | 1,872 | 1,872 | 1,870 | 1,870 | 700 | 1,870 |
| 2018-05-31 | 1,877 | 1,877 | 1,870 | 1,870 | 300 | 1,870 |
| 2018-05-30 | 1,850 | 1,850 | 1,848 | 1,848 | 200 | 1,848 |
| 2018-05-29 | 1,885 | 1,885 | 1,847 | 1,847 | 1,100 | 1,847 |
| 2018-05-28 | 1,845 | 1,845 | 1,845 | 1,845 | 100 | 1,845 |
| 2018-05-25 | 1,825 | 1,826 | 1,825 | 1,825 | 400 | 1,825 |
| 2018-05-24 | 1,834 | 1,836 | 1,824 | 1,824 | 300 | 1,824 |
| 2018-05-23 | 1,855 | 1,855 | 1,834 | 1,834 | 200 | 1,834 |
| 2018-05-22 | 1,830 | 1,855 | 1,830 | 1,855 | 400 | 1,855 |
| 2018-05-21 | 1,860 | 1,860 | 1,845 | 1,860 | 700 | 1,860 |
| 2018-05-18 | - | - | - | 1,860 | - | 1,860 |
| 2018-05-17 | - | - | - | 1,860 | - | 1,860 |
| 2018-05-16 | 1,861 | 1,863 | 1,860 | 1,860 | 1,600 | 1,860 |
| 2018-05-15 | 1,860 | 1,870 | 1,860 | 1,860 | 1,300 | 1,860 |
| 2018-05-14 | 1,854 | 1,860 | 1,853 | 1,859 | 1,800 | 1,859 |
| 2018-05-11 | 1,840 | 1,855 | 1,835 | 1,855 | 1,400 | 1,855 |
| 2018-05-10 | 1,840 | 1,840 | 1,834 | 1,835 | 1,400 | 1,835 |
| 2018-05-09 | 1,815 | 1,836 | 1,815 | 1,836 | 800 | 1,836 |
| 2018-05-08 | 1,797 | 1,800 | 1,797 | 1,800 | 800 | 1,800 |
| 2018-05-07 | 1,766 | 1,770 | 1,752 | 1,770 | 800 | 1,770 |
| 2018-05-02 | - | - | - | 1,726 | - | 1,726 |
| 2018-05-01 | 1,726 | 1,726 | 1,726 | 1,726 | 200 | 1,726 |
| 2018-04-27 | - | - | - | 1,726 | - | 1,726 |
| 2018-04-26 | 1,726 | 1,740 | 1,726 | 1,726 | 800 | 1,726 |
| 2018-04-25 | 1,726 | 1,726 | 1,726 | 1,726 | 600 | 1,726 |
| 2018-04-24 | - | - | - | 1,735 | - | 1,735 |
| 2018-04-23 | - | - | - | 1,735 | - | 1,735 |
| 2018-04-20 | 1,735 | 1,735 | 1,735 | 1,735 | 200 | 1,735 |
| 2018-04-19 | - | - | - | 1,730 | - | 1,730 |
| 2018-04-18 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2018-04-17 | 1,765 | 1,765 | 1,710 | 1,710 | 800 | 1,710 |
| 2018-04-16 | 1,760 | 1,761 | 1,756 | 1,756 | 900 | 1,756 |
| 2018-04-13 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2018-04-12 | 1,780 | 1,780 | 1,755 | 1,755 | 200 | 1,755 |
| 2018-04-11 | 1,753 | 1,755 | 1,753 | 1,753 | 500 | 1,753 |
| 2018-04-10 | 1,772 | 1,772 | 1,751 | 1,751 | 400 | 1,751 |
| 2018-04-09 | 1,772 | 1,772 | 1,772 | 1,772 | 100 | 1,772 |
| 2018-04-06 | 1,733 | 1,733 | 1,731 | 1,732 | 600 | 1,732 |
| 2018-04-05 | 1,730 | 1,731 | 1,730 | 1,731 | 700 | 1,731 |
| 2018-04-04 | 1,729 | 1,729 | 1,728 | 1,729 | 1,200 | 1,729 |
| 2018-04-03 | 1,679 | 1,729 | 1,679 | 1,729 | 1,300 | 1,729 |
| 2018-03-29 | 1,669 | 1,670 | 1,664 | 1,669 | 1,000 | 1,669 |
| 2018-03-28 | 1,672 | 1,674 | 1,604 | 1,665 | 2,900 | 1,665 |
| 2018-03-27 | 1,711 | 1,711 | 1,711 | 1,711 | 200 | 1,711 |
| 2018-03-26 | 1,697 | 1,697 | 1,696 | 1,696 | 200 | 1,696 |
| 2018-03-23 | 1,773 | 1,773 | 1,671 | 1,701 | 3,000 | 1,701 |
| 2018-03-22 | 1,777 | 1,777 | 1,777 | 1,777 | 100 | 1,777 |
| 2018-03-20 | 1,774 | 1,774 | 1,774 | 1,774 | 700 | 1,774 |
| 2018-03-19 | 1,776 | 1,776 | 1,776 | 1,776 | 300 | 1,776 |
| 2018-03-15 | 1,776 | 1,776 | 1,776 | 1,776 | 400 | 1,776 |
| 2018-03-14 | 1,776 | 1,800 | 1,776 | 1,800 | 300 | 1,800 |
| 2018-03-13 | 1,799 | 1,799 | 1,776 | 1,776 | 500 | 1,776 |
| 2018-03-09 | 1,790 | 1,790 | 1,775 | 1,775 | 500 | 1,775 |
| 2018-03-08 | 1,786 | 1,786 | 1,786 | 1,786 | 300 | 1,786 |
| 2018-03-07 | 1,789 | 1,789 | 1,778 | 1,778 | 200 | 1,778 |
| 2018-03-06 | 1,773 | 1,780 | 1,773 | 1,775 | 800 | 1,775 |
| 2018-03-05 | 1,847 | 1,847 | 1,809 | 1,810 | 700 | 1,810 |
| 2018-03-02 | 1,841 | 1,849 | 1,822 | 1,847 | 1,200 | 1,847 |
| 2018-02-28 | 1,865 | 1,865 | 1,850 | 1,850 | 700 | 1,850 |
| 2018-02-27 | 1,866 | 1,866 | 1,866 | 1,866 | 300 | 1,866 |
| 2018-02-26 | 1,865 | 1,866 | 1,865 | 1,866 | 300 | 1,866 |
| 2018-02-23 | 1,849 | 1,870 | 1,849 | 1,860 | 1,100 | 1,860 |
| 2018-02-22 | 1,855 | 1,864 | 1,837 | 1,838 | 1,500 | 1,838 |
| 2018-02-21 | 1,860 | 1,860 | 1,855 | 1,855 | 800 | 1,855 |
| 2018-02-20 | 1,866 | 1,866 | 1,850 | 1,862 | 1,100 | 1,862 |
| 2018-02-19 | 1,851 | 1,880 | 1,851 | 1,880 | 1,300 | 1,880 |
| 2018-02-16 | 1,900 | 1,900 | 1,835 | 1,841 | 1,800 | 1,841 |
| 2018-02-15 | 1,850 | 1,875 | 1,849 | 1,875 | 1,000 | 1,875 |
| 2018-02-14 | 1,909 | 1,909 | 1,811 | 1,812 | 2,300 | 1,812 |
| 2018-02-13 | 1,910 | 1,910 | 1,850 | 1,870 | 3,000 | 1,870 |
| 2018-02-09 | 1,827 | 1,931 | 1,827 | 1,920 | 2,900 | 1,920 |
| 2018-02-08 | 1,934 | 1,938 | 1,920 | 1,930 | 900 | 1,930 |
| 2018-02-07 | 1,910 | 1,945 | 1,880 | 1,935 | 3,000 | 1,935 |
| 2018-02-06 | 1,852 | 1,900 | 1,780 | 1,815 | 12,800 | 1,815 |
| 2018-02-05 | 2,061 | 2,062 | 1,985 | 2,007 | 10,000 | 2,007 |
| 2018-02-02 | 2,100 | 2,120 | 2,090 | 2,092 | 9,900 | 2,092 |
| 2018-02-01 | 2,160 | 2,170 | 2,116 | 2,146 | 5,300 | 2,146 |
| 2018-01-31 | 2,160 | 2,165 | 2,150 | 2,159 | 4,700 | 2,159 |
| 2018-01-30 | 2,140 | 2,200 | 2,133 | 2,162 | 12,200 | 2,162 |
| 2018-01-29 | 2,124 | 2,145 | 2,121 | 2,136 | 6,200 | 2,136 |
| 2018-01-26 | 2,119 | 2,119 | 2,084 | 2,087 | 3,600 | 2,087 |
| 2018-01-25 | 2,128 | 2,128 | 2,105 | 2,109 | 5,200 | 2,109 |
| 2018-01-24 | 2,100 | 2,128 | 2,100 | 2,117 | 7,500 | 2,117 |
| 2018-01-23 | 2,120 | 2,167 | 2,076 | 2,102 | 38,500 | 2,102 |
| 2018-01-22 | 2,300 | 2,304 | 2,170 | 2,270 | 71,900 | 2,270 |
| 2018-01-19 | 2,068 | 2,080 | 2,050 | 2,070 | 4,500 | 2,070 |
| 2018-01-18 | 2,030 | 2,057 | 2,030 | 2,044 | 1,600 | 2,044 |
| 2018-01-17 | 2,037 | 2,037 | 2,026 | 2,026 | 400 | 2,026 |
| 2018-01-16 | 2,031 | 2,031 | 2,030 | 2,030 | 1,300 | 2,030 |
| 2018-01-15 | 2,099 | 2,109 | 2,032 | 2,040 | 7,500 | 2,040 |
| 2018-01-12 | 2,058 | 2,099 | 2,058 | 2,089 | 7,800 | 2,089 |
| 2018-01-11 | 2,060 | 2,075 | 2,056 | 2,056 | 7,600 | 2,056 |
| 2018-01-10 | 2,027 | 2,070 | 2,027 | 2,050 | 2,900 | 2,050 |
| 2018-01-09 | 2,035 | 2,035 | 2,025 | 2,026 | 2,800 | 2,026 |
| 2018-01-05 | 2,002 | 2,035 | 2,002 | 2,035 | 1,900 | 2,035 |
| 2018-01-04 | 2,040 | 2,040 | 1,998 | 2,001 | 1,000 | 2,001 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
