5964 東洋刃物(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 | 1,134 | 1,136 | 1,130 | 1,132 | 2,100 | 1,132 |
| 2018-12-27 | 1,110 | 1,180 | 1,110 | 1,180 | 5,900 | 1,180 |
| 2018-12-26 | 1,118 | 1,119 | 1,100 | 1,100 | 1,700 | 1,100 |
| 2018-12-25 | 1,090 | 1,090 | 1,014 | 1,045 | 17,200 | 1,045 |
| 2018-12-21 | 1,159 | 1,165 | 1,105 | 1,105 | 7,000 | 1,105 |
| 2018-12-20 | 1,257 | 1,286 | 1,186 | 1,189 | 8,100 | 1,189 |
| 2018-12-19 | 1,310 | 1,317 | 1,310 | 1,317 | 300 | 1,317 |
| 2018-12-18 | 1,325 | 1,325 | 1,307 | 1,311 | 5,300 | 1,311 |
| 2018-12-17 | 1,350 | 1,360 | 1,350 | 1,360 | 900 | 1,360 |
| 2018-12-14 | 1,368 | 1,368 | 1,365 | 1,367 | 400 | 1,367 |
| 2018-12-13 | 1,369 | 1,369 | 1,369 | 1,369 | 200 | 1,369 |
| 2018-12-12 | 1,366 | 1,366 | 1,366 | 1,366 | 200 | 1,366 |
| 2018-12-11 | 1,313 | 1,370 | 1,310 | 1,370 | 1,900 | 1,370 |
| 2018-12-10 | 1,378 | 1,378 | 1,311 | 1,313 | 1,400 | 1,313 |
| 2018-12-07 | 1,335 | 1,379 | 1,330 | 1,379 | 1,200 | 1,379 |
| 2018-12-06 | 1,341 | 1,341 | 1,338 | 1,338 | 400 | 1,338 |
| 2018-12-05 | 1,356 | 1,356 | 1,351 | 1,352 | 600 | 1,352 |
| 2018-12-04 | 1,388 | 1,388 | 1,386 | 1,386 | 2,200 | 1,386 |
| 2018-12-03 | 1,398 | 1,398 | 1,361 | 1,388 | 2,200 | 1,388 |
| 2018-11-30 | 1,380 | 1,380 | 1,376 | 1,376 | 300 | 1,376 |
| 2018-11-29 | 1,362 | 1,367 | 1,362 | 1,366 | 500 | 1,366 |
| 2018-11-28 | 1,364 | 1,382 | 1,364 | 1,382 | 600 | 1,382 |
| 2018-11-27 | - | - | - | 1,377 | - | 1,377 |
| 2018-11-26 | 1,380 | 1,386 | 1,350 | 1,377 | 800 | 1,377 |
| 2018-11-22 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 1,350 |
| 2018-11-21 | 1,341 | 1,341 | 1,320 | 1,337 | 800 | 1,337 |
| 2018-11-20 | 1,385 | 1,400 | 1,301 | 1,341 | 3,500 | 1,341 |
| 2018-11-19 | 1,385 | 1,385 | 1,385 | 1,385 | 500 | 1,385 |
| 2018-11-16 | 1,386 | 1,388 | 1,385 | 1,385 | 2,200 | 1,385 |
| 2018-11-15 | 1,392 | 1,396 | 1,381 | 1,396 | 900 | 1,396 |
| 2018-11-14 | 1,383 | 1,393 | 1,382 | 1,392 | 900 | 1,392 |
| 2018-11-13 | 1,427 | 1,427 | 1,362 | 1,400 | 13,700 | 1,400 |
| 2018-11-12 | 1,470 | 1,499 | 1,433 | 1,457 | 4,200 | 1,457 |
| 2018-11-09 | 1,450 | 1,464 | 1,450 | 1,464 | 700 | 1,464 |
| 2018-11-08 | 1,437 | 1,480 | 1,436 | 1,450 | 3,400 | 1,450 |
| 2018-11-07 | 1,445 | 1,445 | 1,416 | 1,437 | 1,800 | 1,437 |
| 2018-11-06 | 1,428 | 1,433 | 1,412 | 1,415 | 5,700 | 1,415 |
| 2018-11-05 | 1,476 | 1,476 | 1,445 | 1,458 | 3,000 | 1,458 |
| 2018-11-02 | 1,421 | 1,421 | 1,391 | 1,416 | 1,100 | 1,416 |
| 2018-11-01 | 1,420 | 1,421 | 1,420 | 1,421 | 900 | 1,421 |
| 2018-10-31 | 1,361 | 1,419 | 1,361 | 1,419 | 2,500 | 1,419 |
| 2018-10-30 | 1,379 | 1,380 | 1,335 | 1,361 | 3,700 | 1,361 |
| 2018-10-29 | 1,340 | 1,345 | 1,315 | 1,320 | 5,600 | 1,320 |
| 2018-10-26 | 1,383 | 1,400 | 1,370 | 1,370 | 4,900 | 1,370 |
| 2018-10-25 | 1,431 | 1,431 | 1,410 | 1,410 | 3,600 | 1,410 |
| 2018-10-24 | 1,494 | 1,494 | 1,443 | 1,443 | 4,400 | 1,443 |
| 2018-10-23 | 1,485 | 1,495 | 1,484 | 1,495 | 2,600 | 1,495 |
| 2018-10-22 | 1,491 | 1,491 | 1,485 | 1,485 | 200 | 1,485 |
| 2018-10-19 | - | - | - | 1,476 | - | 1,476 |
| 2018-10-18 | 1,448 | 1,476 | 1,448 | 1,476 | 1,300 | 1,476 |
| 2018-10-17 | 1,433 | 1,438 | 1,402 | 1,438 | 16,300 | 1,438 |
| 2018-10-16 | 1,385 | 1,436 | 1,385 | 1,436 | 200 | 1,436 |
| 2018-10-15 | 1,375 | 1,375 | 1,375 | 1,375 | 100 | 1,375 |
| 2018-10-12 | - | - | - | 1,400 | - | 1,400 |
| 2018-10-11 | 1,400 | 1,400 | 1,352 | 1,400 | 5,900 | 1,400 |
| 2018-10-10 | 1,394 | 1,414 | 1,394 | 1,414 | 600 | 1,414 |
| 2018-10-09 | 1,450 | 1,452 | 1,412 | 1,414 | 1,800 | 1,414 |
| 2018-10-05 | 1,480 | 1,480 | 1,449 | 1,450 | 2,000 | 1,450 |
| 2018-10-04 | 1,488 | 1,488 | 1,450 | 1,450 | 10,000 | 1,450 |
| 2018-10-03 | 1,495 | 1,495 | 1,456 | 1,488 | 4,000 | 1,488 |
| 2018-10-02 | 1,481 | 1,490 | 1,470 | 1,490 | 4,000 | 1,490 |
| 2018-10-01 | 1,430 | 1,460 | 1,424 | 1,460 | 3,700 | 1,460 |
| 2018-09-28 | 1,425 | 1,425 | 1,410 | 1,424 | 1,100 | 1,424 |
| 2018-09-27 | 1,400 | 1,425 | 1,400 | 1,425 | 1,700 | 1,425 |
| 2018-09-26 | 1,439 | 1,439 | 1,370 | 1,392 | 2,700 | 1,392 |
| 2018-09-25 | 1,399 | 1,399 | 1,350 | 1,353 | 800 | 1,353 |
| 2018-09-21 | 1,399 | 1,399 | 1,383 | 1,392 | 1,300 | 1,392 |
| 2018-09-20 | 1,368 | 1,398 | 1,368 | 1,375 | 4,200 | 1,375 |
| 2018-09-19 | 1,324 | 1,358 | 1,324 | 1,358 | 1,300 | 1,358 |
| 2018-09-18 | 1,348 | 1,348 | 1,321 | 1,329 | 5,000 | 1,329 |
| 2018-09-14 | 1,357 | 1,358 | 1,357 | 1,357 | 3,300 | 1,357 |
| 2018-09-13 | 1,435 | 1,435 | 1,357 | 1,357 | 8,900 | 1,357 |
| 2018-09-12 | 1,350 | 1,350 | 1,348 | 1,348 | 200 | 1,348 |
| 2018-09-11 | 1,326 | 1,335 | 1,326 | 1,335 | 400 | 1,335 |
| 2018-09-10 | 1,305 | 1,317 | 1,305 | 1,317 | 400 | 1,317 |
| 2018-09-07 | 1,303 | 1,330 | 1,303 | 1,312 | 600 | 1,312 |
| 2018-09-06 | 1,339 | 1,340 | 1,300 | 1,300 | 1,800 | 1,300 |
| 2018-09-05 | 1,360 | 1,370 | 1,325 | 1,332 | 10,600 | 1,332 |
| 2018-09-04 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2018-09-03 | 1,440 | 1,440 | 1,392 | 1,422 | 2,700 | 1,422 |
| 2018-08-31 | 1,390 | 1,399 | 1,381 | 1,381 | 500 | 1,381 |
| 2018-08-30 | 1,403 | 1,404 | 1,383 | 1,383 | 3,300 | 1,383 |
| 2018-08-29 | 1,348 | 1,395 | 1,348 | 1,395 | 5,900 | 1,395 |
| 2018-08-28 | 1,348 | 1,348 | 1,335 | 1,335 | 800 | 1,335 |
| 2018-08-27 | 1,347 | 1,347 | 1,321 | 1,346 | 1,600 | 1,346 |
| 2018-08-24 | 1,325 | 1,346 | 1,325 | 1,346 | 1,200 | 1,346 |
| 2018-08-23 | 1,320 | 1,325 | 1,302 | 1,325 | 1,300 | 1,325 |
| 2018-08-22 | 1,326 | 1,335 | 1,324 | 1,331 | 2,000 | 1,331 |
| 2018-08-21 | 1,297 | 1,305 | 1,286 | 1,305 | 3,200 | 1,305 |
| 2018-08-20 | 1,328 | 1,328 | 1,297 | 1,297 | 700 | 1,297 |
| 2018-08-17 | 1,298 | 1,300 | 1,298 | 1,298 | 2,300 | 1,298 |
| 2018-08-16 | 1,300 | 1,301 | 1,297 | 1,298 | 1,600 | 1,298 |
| 2018-08-15 | 1,315 | 1,315 | 1,300 | 1,300 | 2,200 | 1,300 |
| 2018-08-14 | 1,306 | 1,345 | 1,305 | 1,345 | 2,200 | 1,345 |
| 2018-08-13 | 1,346 | 1,346 | 1,283 | 1,306 | 6,400 | 1,306 |
| 2018-08-10 | 1,319 | 1,346 | 1,318 | 1,345 | 4,400 | 1,345 |
| 2018-08-09 | 1,310 | 1,325 | 1,310 | 1,311 | 1,600 | 1,311 |
| 2018-08-08 | 1,315 | 1,324 | 1,311 | 1,316 | 600 | 1,316 |
| 2018-08-07 | 1,299 | 1,314 | 1,299 | 1,314 | 1,200 | 1,314 |
| 2018-08-06 | 1,320 | 1,330 | 1,282 | 1,329 | 2,300 | 1,329 |
| 2018-08-03 | 1,279 | 1,294 | 1,279 | 1,294 | 1,200 | 1,294 |
| 2018-08-02 | 1,274 | 1,335 | 1,274 | 1,278 | 15,800 | 1,278 |
| 2018-08-01 | 1,214 | 1,275 | 1,213 | 1,275 | 3,800 | 1,275 |
| 2018-07-31 | 1,210 | 1,235 | 1,210 | 1,212 | 1,800 | 1,212 |
| 2018-07-30 | 1,210 | 1,240 | 1,210 | 1,240 | 2,800 | 1,240 |
| 2018-07-27 | 1,180 | 1,210 | 1,179 | 1,210 | 7,600 | 1,210 |
| 2018-07-26 | 1,150 | 1,180 | 1,150 | 1,180 | 8,000 | 1,180 |
| 2018-07-25 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2018-07-24 | 1,110 | 1,119 | 1,110 | 1,119 | 1,100 | 1,119 |
| 2018-07-23 | 1,130 | 1,138 | 1,130 | 1,138 | 2,300 | 1,138 |
| 2018-07-20 | 1,127 | 1,130 | 1,127 | 1,130 | 300 | 1,130 |
| 2018-07-19 | 1,135 | 1,135 | 1,135 | 1,135 | 200 | 1,135 |
| 2018-07-18 | 1,145 | 1,145 | 1,135 | 1,135 | 800 | 1,135 |
| 2018-07-17 | 1,105 | 1,143 | 1,105 | 1,142 | 2,000 | 1,142 |
| 2018-07-13 | 1,109 | 1,109 | 1,109 | 1,109 | 700 | 1,109 |
| 2018-07-12 | 1,106 | 1,137 | 1,103 | 1,106 | 1,600 | 1,106 |
| 2018-07-11 | 1,125 | 1,125 | 1,100 | 1,106 | 900 | 1,106 |
| 2018-07-10 | - | - | - | 1,110 | - | 1,110 |
| 2018-07-09 | 1,110 | 1,110 | 1,110 | 1,110 | 300 | 1,110 |
| 2018-07-06 | 1,111 | 1,114 | 1,110 | 1,114 | 600 | 1,114 |
| 2018-07-05 | 1,131 | 1,131 | 1,122 | 1,122 | 800 | 1,122 |
| 2018-07-04 | 1,178 | 1,178 | 1,161 | 1,161 | 700 | 1,161 |
| 2018-07-03 | 1,138 | 1,184 | 1,138 | 1,184 | 400 | 1,184 |
| 2018-07-02 | 1,196 | 1,200 | 1,130 | 1,138 | 2,200 | 1,138 |
| 2018-06-29 | 1,179 | 1,179 | 1,166 | 1,166 | 200 | 1,166 |
| 2018-06-28 | 1,170 | 1,170 | 1,151 | 1,157 | 2,800 | 1,157 |
| 2018-06-27 | - | - | - | 1,170 | - | 1,170 |
| 2018-06-26 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2018-06-25 | 1,163 | 1,168 | 1,163 | 1,168 | 200 | 1,168 |
| 2018-06-22 | 1,174 | 1,174 | 1,162 | 1,162 | 1,200 | 1,162 |
| 2018-06-21 | 1,189 | 1,189 | 1,151 | 1,180 | 800 | 1,180 |
| 2018-06-20 | - | - | - | 1,189 | - | 1,189 |
| 2018-06-19 | 1,197 | 1,197 | 1,170 | 1,189 | 1,600 | 1,189 |
| 2018-06-18 | 1,200 | 1,200 | 1,173 | 1,195 | 3,300 | 1,195 |
| 2018-06-15 | 1,204 | 1,204 | 1,200 | 1,200 | 1,300 | 1,200 |
| 2018-06-14 | 1,232 | 1,232 | 1,204 | 1,204 | 600 | 1,204 |
| 2018-06-13 | 1,210 | 1,238 | 1,210 | 1,233 | 300 | 1,233 |
| 2018-06-12 | 1,236 | 1,236 | 1,216 | 1,216 | 400 | 1,216 |
| 2018-06-11 | 1,205 | 1,211 | 1,205 | 1,211 | 1,800 | 1,211 |
| 2018-06-08 | 1,213 | 1,240 | 1,213 | 1,234 | 1,700 | 1,234 |
| 2018-06-07 | 1,201 | 1,213 | 1,201 | 1,213 | 1,300 | 1,213 |
| 2018-06-06 | 1,200 | 1,200 | 1,191 | 1,200 | 300 | 1,200 |
| 2018-06-05 | 1,217 | 1,217 | 1,203 | 1,203 | 500 | 1,203 |
| 2018-06-04 | 1,180 | 1,190 | 1,180 | 1,190 | 2,700 | 1,190 |
| 2018-06-01 | 1,188 | 1,188 | 1,171 | 1,172 | 1,200 | 1,172 |
| 2018-05-31 | 1,180 | 1,181 | 1,179 | 1,181 | 700 | 1,181 |
| 2018-05-30 | 1,193 | 1,193 | 1,170 | 1,171 | 2,200 | 1,171 |
| 2018-05-29 | 1,247 | 1,247 | 1,223 | 1,223 | 400 | 1,223 |
| 2018-05-28 | 1,248 | 1,248 | 1,248 | 1,248 | 400 | 1,248 |
| 2018-05-25 | 1,265 | 1,265 | 1,247 | 1,247 | 2,600 | 1,247 |
| 2018-05-24 | 1,275 | 1,277 | 1,245 | 1,265 | 2,800 | 1,265 |
| 2018-05-23 | 1,261 | 1,276 | 1,259 | 1,275 | 1,600 | 1,275 |
| 2018-05-22 | 1,256 | 1,258 | 1,246 | 1,248 | 700 | 1,248 |
| 2018-05-21 | 1,245 | 1,270 | 1,244 | 1,256 | 3,100 | 1,256 |
| 2018-05-18 | 1,270 | 1,270 | 1,246 | 1,251 | 4,100 | 1,251 |
| 2018-05-17 | 1,250 | 1,270 | 1,241 | 1,270 | 9,000 | 1,270 |
| 2018-05-16 | 1,227 | 1,228 | 1,220 | 1,228 | 3,400 | 1,228 |
| 2018-05-15 | 1,227 | 1,250 | 1,181 | 1,216 | 6,600 | 1,216 |
| 2018-05-14 | 1,160 | 1,200 | 1,125 | 1,197 | 25,900 | 1,197 |
| 2018-05-11 | 1,036 | 1,041 | 1,030 | 1,040 | 1,300 | 1,040 |
| 2018-05-10 | 1,051 | 1,058 | 1,046 | 1,046 | 800 | 1,046 |
| 2018-05-09 | 1,050 | 1,051 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2018-05-08 | 1,043 | 1,044 | 1,042 | 1,043 | 1,300 | 1,043 |
| 2018-05-07 | - | - | - | 1,060 | - | 1,060 |
| 2018-05-02 | 1,072 | 1,072 | 1,060 | 1,060 | 2,200 | 1,060 |
| 2018-05-01 | 1,073 | 1,076 | 1,036 | 1,076 | 1,400 | 1,076 |
| 2018-04-27 | 1,056 | 1,077 | 1,051 | 1,051 | 1,900 | 1,051 |
| 2018-04-26 | 1,064 | 1,076 | 1,064 | 1,076 | 1,700 | 1,076 |
| 2018-04-25 | 1,038 | 1,051 | 1,032 | 1,051 | 400 | 1,051 |
| 2018-04-24 | 1,044 | 1,050 | 1,042 | 1,050 | 700 | 1,050 |
| 2018-04-23 | 1,015 | 1,035 | 1,015 | 1,035 | 1,000 | 1,035 |
| 2018-04-20 | 1,019 | 1,019 | 1,013 | 1,014 | 1,000 | 1,014 |
| 2018-04-19 | 1,030 | 1,030 | 1,017 | 1,017 | 2,200 | 1,017 |
| 2018-04-18 | 1,030 | 1,035 | 1,030 | 1,033 | 400 | 1,033 |
| 2018-04-17 | 1,049 | 1,049 | 1,011 | 1,025 | 17,000 | 1,025 |
| 2018-04-16 | 1,052 | 1,052 | 1,046 | 1,049 | 500 | 1,049 |
| 2018-04-13 | 1,069 | 1,069 | 1,042 | 1,052 | 500 | 1,052 |
| 2018-04-12 | 1,055 | 1,057 | 1,040 | 1,046 | 1,800 | 1,046 |
| 2018-04-11 | 1,055 | 1,055 | 1,054 | 1,055 | 700 | 1,055 |
| 2018-04-10 | 1,057 | 1,057 | 1,053 | 1,055 | 300 | 1,055 |
| 2018-04-09 | 1,063 | 1,070 | 1,055 | 1,055 | 300 | 1,055 |
| 2018-04-06 | 1,068 | 1,068 | 1,050 | 1,059 | 3,200 | 1,059 |
| 2018-04-05 | 1,060 | 1,068 | 1,060 | 1,068 | 1,600 | 1,068 |
| 2018-04-04 | 1,089 | 1,089 | 1,064 | 1,068 | 800 | 1,068 |
| 2018-04-03 | 1,080 | 1,089 | 1,080 | 1,089 | 200 | 1,089 |
| 2018-03-30 | 1,110 | 1,128 | 1,088 | 1,088 | 1,100 | 1,088 |
| 2018-03-29 | 1,130 | 1,130 | 1,095 | 1,110 | 2,200 | 1,110 |
| 2018-03-28 | 1,028 | 1,150 | 1,028 | 1,100 | 1,800 | 1,100 |
| 2018-03-27 | 1,053 | 1,062 | 1,026 | 1,046 | 1,700 | 1,046 |
| 2018-03-26 | 1,028 | 1,070 | 1,025 | 1,070 | 2,500 | 1,070 |
| 2018-03-23 | 1,091 | 1,091 | 1,021 | 1,078 | 6,800 | 1,078 |
| 2018-03-22 | 1,126 | 1,150 | 1,126 | 1,150 | 6,600 | 1,150 |
| 2018-03-20 | 1,148 | 1,150 | 1,135 | 1,149 | 3,100 | 1,149 |
| 2018-03-19 | 1,124 | 1,146 | 1,120 | 1,130 | 8,100 | 1,130 |
| 2018-03-16 | 1,122 | 1,140 | 1,104 | 1,120 | 5,900 | 1,120 |
| 2018-03-15 | 1,060 | 1,062 | 1,060 | 1,062 | 500 | 1,062 |
| 2018-03-14 | 1,068 | 1,068 | 1,068 | 1,068 | 1,600 | 1,068 |
| 2018-03-12 | 1,118 | 1,118 | 1,068 | 1,068 | 1,100 | 1,068 |
| 2018-03-09 | 1,050 | 1,089 | 1,050 | 1,089 | 400 | 1,089 |
| 2018-03-07 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 1,080 |
| 2018-03-06 | 1,070 | 1,081 | 1,070 | 1,080 | 700 | 1,080 |
| 2018-03-05 | 1,051 | 1,051 | 1,040 | 1,040 | 900 | 1,040 |
| 2018-03-02 | 1,050 | 1,060 | 1,026 | 1,060 | 1,500 | 1,060 |
| 2018-03-01 | 1,070 | 1,070 | 1,070 | 1,070 | 600 | 1,070 |
| 2018-02-28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,300 | 1,070 |
| 2018-02-27 | 1,110 | 1,115 | 1,075 | 1,075 | 2,300 | 1,075 |
| 2018-02-26 | 1,080 | 1,080 | 1,075 | 1,080 | 1,000 | 1,080 |
| 2018-02-23 | 1,075 | 1,078 | 1,074 | 1,078 | 700 | 1,078 |
| 2018-02-22 | 1,068 | 1,080 | 1,066 | 1,080 | 1,900 | 1,080 |
| 2018-02-21 | 1,065 | 1,066 | 1,065 | 1,066 | 300 | 1,066 |
| 2018-02-19 | 1,001 | 1,060 | 1,001 | 1,060 | 2,200 | 1,060 |
| 2018-02-16 | 980 | 993 | 978 | 993 | 3,000 | 993 |
| 2018-02-15 | 998 | 998 | 977 | 977 | 1,700 | 977 |
| 2018-02-14 | 1,033 | 1,033 | 975 | 1,000 | 2,600 | 1,000 |
| 2018-02-13 | 1,127 | 1,150 | 1,030 | 1,063 | 13,800 | 1,063 |
| 2018-02-09 | 1,005 | 1,050 | 1,005 | 1,050 | 3,500 | 1,050 |
| 2018-02-08 | 1,030 | 1,054 | 1,009 | 1,050 | 1,400 | 1,050 |
| 2018-02-07 | 996 | 1,030 | 996 | 1,030 | 900 | 1,030 |
| 2018-02-06 | 1,035 | 1,035 | 960 | 981 | 6,500 | 981 |
| 2018-02-05 | 1,070 | 1,072 | 1,056 | 1,062 | 3,700 | 1,062 |
| 2018-02-02 | 1,063 | 1,090 | 1,063 | 1,090 | 600 | 1,090 |
| 2018-02-01 | 1,070 | 1,070 | 1,063 | 1,063 | 700 | 1,063 |
| 2018-01-31 | 1,066 | 1,070 | 1,061 | 1,070 | 1,500 | 1,070 |
| 2018-01-30 | 1,071 | 1,071 | 1,070 | 1,070 | 900 | 1,070 |
| 2018-01-29 | 1,093 | 1,093 | 1,093 | 1,093 | 300 | 1,093 |
| 2018-01-26 | 1,090 | 1,090 | 1,056 | 1,075 | 1,600 | 1,075 |
| 2018-01-25 | 1,090 | 1,101 | 1,075 | 1,075 | 5,200 | 1,075 |
| 2018-01-24 | 1,060 | 1,100 | 1,060 | 1,085 | 3,400 | 1,085 |
| 2018-01-23 | 1,040 | 1,060 | 1,035 | 1,060 | 5,300 | 1,060 |
| 2018-01-22 | 1,029 | 1,050 | 1,026 | 1,045 | 1,800 | 1,045 |
| 2018-01-19 | 1,027 | 1,027 | 1,016 | 1,026 | 1,000 | 1,026 |
| 2018-01-18 | 1,027 | 1,028 | 1,000 | 1,028 | 2,900 | 1,028 |
| 2018-01-17 | 1,029 | 1,030 | 1,021 | 1,021 | 2,800 | 1,021 |
| 2018-01-16 | 1,030 | 1,039 | 1,029 | 1,029 | 900 | 1,029 |
| 2018-01-15 | 1,025 | 1,025 | 1,023 | 1,023 | 1,700 | 1,023 |
| 2018-01-12 | 1,034 | 1,034 | 1,016 | 1,020 | 800 | 1,020 |
| 2018-01-11 | 1,020 | 1,037 | 1,010 | 1,011 | 3,100 | 1,011 |
| 2018-01-10 | 994 | 1,010 | 994 | 1,010 | 800 | 1,010 |
| 2018-01-09 | 999 | 1,000 | 992 | 999 | 2,100 | 999 |
| 2018-01-05 | 1,006 | 1,006 | 996 | 996 | 1,100 | 996 |
| 2018-01-04 | 1,005 | 1,048 | 992 | 1,007 | 3,500 | 1,007 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
