6016 (株)ジャパンエンジンコーポレーション 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 | 722 | 810 | 673 | 679 | 36,100 | 679 |
| 2018-12-27 | 667 | 707 | 657 | 707 | 12,100 | 707 |
| 2018-12-26 | 585 | 607 | 582 | 607 | 5,100 | 607 |
| 2018-12-25 | 625 | 629 | 580 | 580 | 12,100 | 580 |
| 2018-12-21 | 673 | 673 | 655 | 660 | 5,400 | 660 |
| 2018-12-20 | 695 | 700 | 673 | 683 | 4,700 | 683 |
| 2018-12-19 | 706 | 730 | 700 | 702 | 9,900 | 702 |
| 2018-12-18 | 705 | 734 | 702 | 702 | 8,200 | 702 |
| 2018-12-17 | 742 | 744 | 700 | 719 | 8,100 | 719 |
| 2018-12-14 | 757 | 757 | 741 | 742 | 1,700 | 742 |
| 2018-12-13 | 756 | 766 | 738 | 750 | 4,200 | 750 |
| 2018-12-12 | 760 | 777 | 760 | 771 | 4,800 | 771 |
| 2018-12-11 | 775 | 788 | 774 | 774 | 5,200 | 774 |
| 2018-12-10 | 760 | 787 | 760 | 774 | 7,200 | 774 |
| 2018-12-07 | 812 | 817 | 800 | 805 | 3,600 | 805 |
| 2018-12-06 | 834 | 834 | 821 | 827 | 2,100 | 827 |
| 2018-12-05 | - | - | - | 834 | - | 834 |
| 2018-12-04 | 832 | 845 | 832 | 834 | 1,800 | 834 |
| 2018-12-03 | 849 | 849 | 820 | 832 | 5,000 | 832 |
| 2018-11-30 | 840 | 851 | 838 | 849 | 9,100 | 849 |
| 2018-11-29 | 823 | 844 | 821 | 843 | 1,700 | 843 |
| 2018-11-28 | 831 | 831 | 827 | 830 | 600 | 830 |
| 2018-11-27 | 832 | 844 | 816 | 816 | 2,600 | 816 |
| 2018-11-26 | 824 | 838 | 824 | 832 | 2,400 | 832 |
| 2018-11-22 | 836 | 839 | 835 | 839 | 600 | 839 |
| 2018-11-21 | 825 | 843 | 820 | 843 | 3,300 | 843 |
| 2018-11-20 | 841 | 841 | 825 | 825 | 1,300 | 825 |
| 2018-11-19 | - | - | - | 841 | - | 841 |
| 2018-11-16 | 849 | 849 | 841 | 841 | 500 | 841 |
| 2018-11-15 | 829 | 848 | 829 | 848 | 200 | 848 |
| 2018-11-14 | 842 | 842 | 835 | 839 | 700 | 839 |
| 2018-11-13 | 849 | 849 | 828 | 842 | 3,600 | 842 |
| 2018-11-12 | 832 | 848 | 832 | 848 | 800 | 848 |
| 2018-11-09 | 829 | 838 | 829 | 832 | 20,400 | 832 |
| 2018-11-08 | 843 | 848 | 828 | 829 | 12,200 | 829 |
| 2018-11-07 | 841 | 850 | 837 | 850 | 4,000 | 850 |
| 2018-11-06 | 840 | 842 | 840 | 841 | 4,900 | 841 |
| 2018-11-05 | 840 | 840 | 832 | 840 | 700 | 840 |
| 2018-11-02 | 843 | 843 | 835 | 836 | 1,500 | 836 |
| 2018-11-01 | 869 | 869 | 842 | 842 | 7,000 | 842 |
| 2018-10-31 | 869 | 869 | 854 | 869 | 1,100 | 869 |
| 2018-10-30 | 858 | 869 | 835 | 869 | 1,500 | 869 |
| 2018-10-29 | 870 | 870 | 855 | 860 | 14,000 | 860 |
| 2018-10-26 | 866 | 870 | 835 | 870 | 4,900 | 870 |
| 2018-10-25 | 869 | 869 | 846 | 862 | 3,400 | 862 |
| 2018-10-24 | 870 | 871 | 860 | 870 | 12,900 | 870 |
| 2018-10-23 | 872 | 875 | 869 | 870 | 3,200 | 870 |
| 2018-10-22 | 872 | 875 | 863 | 875 | 2,800 | 875 |
| 2018-10-19 | 865 | 872 | 865 | 872 | 2,400 | 872 |
| 2018-10-18 | 890 | 894 | 868 | 871 | 3,000 | 871 |
| 2018-10-17 | 876 | 890 | 876 | 890 | 3,500 | 890 |
| 2018-10-16 | 868 | 872 | 860 | 871 | 3,400 | 871 |
| 2018-10-15 | 862 | 862 | 820 | 853 | 18,200 | 853 |
| 2018-10-12 | 854 | 864 | 848 | 857 | 2,800 | 857 |
| 2018-10-11 | 868 | 868 | 819 | 839 | 11,800 | 839 |
| 2018-10-10 | 901 | 904 | 890 | 890 | 2,300 | 890 |
| 2018-10-09 | 920 | 920 | 901 | 901 | 3,400 | 901 |
| 2018-10-05 | 930 | 930 | 910 | 920 | 2,600 | 920 |
| 2018-10-04 | 952 | 952 | 930 | 944 | 5,500 | 944 |
| 2018-10-03 | 949 | 962 | 949 | 952 | 1,400 | 952 |
| 2018-10-02 | 972 | 976 | 962 | 962 | 1,900 | 962 |
| 2018-10-01 | 970 | 980 | 970 | 971 | 1,800 | 971 |
| 2018-09-28 | 977 | 977 | 967 | 975 | 2,300 | 975 |
| 2018-09-27 | 975 | 977 | 964 | 973 | 1,100 | 973 |
| 2018-09-26 | 954 | 975 | 954 | 975 | 2,500 | 975 |
| 2018-09-25 | 965 | 997 | 961 | 970 | 8,200 | 970 |
| 2018-09-21 | 963 | 968 | 948 | 961 | 25,200 | 961 |
| 2018-09-20 | 958 | 958 | 950 | 951 | 1,600 | 951 |
| 2018-09-19 | 949 | 961 | 949 | 958 | 1,100 | 958 |
| 2018-09-18 | 947 | 949 | 941 | 942 | 1,300 | 942 |
| 2018-09-14 | 944 | 964 | 941 | 954 | 1,700 | 954 |
| 2018-09-13 | 923 | 950 | 923 | 944 | 1,200 | 944 |
| 2018-09-12 | 967 | 974 | 930 | 938 | 3,100 | 938 |
| 2018-09-11 | 951 | 960 | 945 | 960 | 2,700 | 960 |
| 2018-09-10 | 970 | 970 | 947 | 949 | 2,200 | 949 |
| 2018-09-07 | 985 | 985 | 970 | 970 | 200 | 970 |
| 2018-09-06 | 986 | 995 | 982 | 990 | 2,700 | 990 |
| 2018-09-05 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2018-09-04 | 1,002 | 1,002 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2018-09-03 | 1,008 | 1,018 | 1,008 | 1,008 | 1,600 | 1,008 |
| 2018-08-31 | 1,000 | 1,007 | 1,000 | 1,007 | 400 | 1,007 |
| 2018-08-30 | 999 | 1,007 | 999 | 1,006 | 1,600 | 1,006 |
| 2018-08-29 | 1,016 | 1,016 | 997 | 999 | 1,900 | 999 |
| 2018-08-28 | 1,009 | 1,009 | 1,008 | 1,008 | 500 | 1,008 |
| 2018-08-27 | 1,012 | 1,012 | 994 | 1,007 | 2,900 | 1,007 |
| 2018-08-24 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2018-08-23 | 989 | 999 | 989 | 999 | 1,800 | 999 |
| 2018-08-22 | 1,006 | 1,006 | 990 | 995 | 17,300 | 995 |
| 2018-08-21 | 1,006 | 1,006 | 1,006 | 1,006 | 600 | 1,006 |
| 2018-08-20 | 1,013 | 1,013 | 1,008 | 1,008 | 300 | 1,008 |
| 2018-08-17 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2018-08-16 | 995 | 995 | 990 | 990 | 1,700 | 990 |
| 2018-08-15 | 997 | 1,001 | 992 | 992 | 7,800 | 992 |
| 2018-08-14 | 1,000 | 1,002 | 1,000 | 1,002 | 400 | 1,002 |
| 2018-08-13 | 1,029 | 1,032 | 1,000 | 1,000 | 2,100 | 1,000 |
| 2018-08-10 | 1,011 | 1,018 | 1,000 | 1,016 | 700 | 1,016 |
| 2018-08-09 | 1,002 | 1,018 | 1,001 | 1,001 | 700 | 1,001 |
| 2018-08-08 | 1,005 | 1,029 | 1,005 | 1,006 | 2,600 | 1,006 |
| 2018-08-07 | 1,012 | 1,012 | 1,006 | 1,006 | 600 | 1,006 |
| 2018-08-06 | 1,015 | 1,025 | 1,015 | 1,021 | 600 | 1,021 |
| 2018-08-03 | 1,020 | 1,026 | 1,006 | 1,012 | 3,000 | 1,012 |
| 2018-08-02 | 1,026 | 1,070 | 1,008 | 1,023 | 6,100 | 1,023 |
| 2018-08-01 | 1,003 | 1,017 | 1,003 | 1,004 | 2,100 | 1,004 |
| 2018-07-31 | 1,015 | 1,019 | 1,007 | 1,014 | 1,500 | 1,014 |
| 2018-07-30 | 1,020 | 1,030 | 1,015 | 1,015 | 1,800 | 1,015 |
| 2018-07-27 | 1,005 | 1,015 | 1,005 | 1,014 | 800 | 1,014 |
| 2018-07-26 | 1,010 | 1,017 | 1,004 | 1,005 | 3,400 | 1,005 |
| 2018-07-25 | 1,008 | 1,012 | 1,001 | 1,001 | 600 | 1,001 |
| 2018-07-24 | 1,013 | 1,013 | 1,008 | 1,008 | 700 | 1,008 |
| 2018-07-23 | 1,001 | 1,021 | 1,000 | 1,001 | 17,800 | 1,001 |
| 2018-07-20 | 1,009 | 1,009 | 1,000 | 1,004 | 1,000 | 1,004 |
| 2018-07-19 | 1,009 | 1,010 | 1,004 | 1,008 | 3,600 | 1,008 |
| 2018-07-18 | 1,009 | 1,025 | 1,009 | 1,009 | 3,800 | 1,009 |
| 2018-07-17 | 1,027 | 1,044 | 983 | 1,009 | 19,500 | 1,009 |
| 2018-07-13 | 1,074 | 1,074 | 1,025 | 1,035 | 4,900 | 1,035 |
| 2018-07-12 | 1,052 | 1,059 | 1,042 | 1,049 | 2,800 | 1,049 |
| 2018-07-11 | 1,086 | 1,086 | 1,070 | 1,070 | 500 | 1,070 |
| 2018-07-10 | 1,060 | 1,079 | 1,060 | 1,067 | 1,400 | 1,067 |
| 2018-07-09 | 1,064 | 1,082 | 1,063 | 1,071 | 500 | 1,071 |
| 2018-07-06 | 1,066 | 1,066 | 1,066 | 1,066 | 300 | 1,066 |
| 2018-07-05 | 1,074 | 1,090 | 1,043 | 1,068 | 2,500 | 1,068 |
| 2018-07-04 | 1,090 | 1,100 | 1,076 | 1,076 | 1,200 | 1,076 |
| 2018-07-03 | 1,121 | 1,121 | 1,104 | 1,105 | 1,700 | 1,105 |
| 2018-07-02 | 1,127 | 1,142 | 1,121 | 1,121 | 19,400 | 1,121 |
| 2018-06-29 | 1,132 | 1,134 | 1,132 | 1,132 | 500 | 1,132 |
| 2018-06-28 | 1,151 | 1,154 | 1,141 | 1,141 | 1,800 | 1,141 |
| 2018-06-27 | 1,142 | 1,164 | 1,142 | 1,160 | 1,900 | 1,160 |
| 2018-06-26 | 1,150 | 1,169 | 1,149 | 1,169 | 1,500 | 1,169 |
| 2018-06-25 | 1,156 | 1,174 | 1,154 | 1,164 | 2,500 | 1,164 |
| 2018-06-22 | 1,165 | 1,165 | 1,165 | 1,165 | 200 | 1,165 |
| 2018-06-21 | 1,166 | 1,179 | 1,166 | 1,175 | 17,600 | 1,175 |
| 2018-06-20 | 1,162 | 1,175 | 1,148 | 1,166 | 3,200 | 1,166 |
| 2018-06-19 | 1,177 | 1,188 | 1,160 | 1,175 | 1,300 | 1,175 |
| 2018-06-18 | 1,195 | 1,195 | 1,165 | 1,177 | 600 | 1,177 |
| 2018-06-15 | 1,195 | 1,195 | 1,163 | 1,175 | 2,200 | 1,175 |
| 2018-06-14 | 1,195 | 1,195 | 1,161 | 1,165 | 2,700 | 1,165 |
| 2018-06-13 | 1,195 | 1,195 | 1,150 | 1,173 | 2,600 | 1,173 |
| 2018-06-12 | 1,193 | 1,195 | 1,187 | 1,195 | 2,000 | 1,195 |
| 2018-06-11 | 1,190 | 1,199 | 1,190 | 1,194 | 700 | 1,194 |
| 2018-06-08 | 1,195 | 1,197 | 1,185 | 1,185 | 3,300 | 1,185 |
| 2018-06-07 | 1,192 | 1,195 | 1,185 | 1,193 | 6,000 | 1,193 |
| 2018-06-06 | 1,189 | 1,194 | 1,189 | 1,193 | 1,200 | 1,193 |
| 2018-06-05 | 1,201 | 1,205 | 1,190 | 1,190 | 2,800 | 1,190 |
| 2018-06-04 | 1,203 | 1,210 | 1,195 | 1,205 | 1,500 | 1,205 |
| 2018-06-01 | 1,204 | 1,208 | 1,191 | 1,191 | 2,300 | 1,191 |
| 2018-05-31 | 1,208 | 1,208 | 1,206 | 1,206 | 14,500 | 1,206 |
| 2018-05-30 | 1,218 | 1,230 | 1,211 | 1,211 | 1,800 | 1,211 |
| 2018-05-29 | 1,239 | 1,240 | 1,222 | 1,229 | 2,800 | 1,229 |
| 2018-05-28 | 1,241 | 1,244 | 1,236 | 1,244 | 2,500 | 1,244 |
| 2018-05-25 | 1,226 | 1,250 | 1,226 | 1,243 | 2,500 | 1,243 |
| 2018-05-24 | 1,250 | 1,250 | 1,225 | 1,240 | 24,700 | 1,240 |
| 2018-05-23 | 1,250 | 1,252 | 1,233 | 1,252 | 17,400 | 1,252 |
| 2018-05-22 | 1,255 | 1,255 | 1,231 | 1,250 | 3,300 | 1,250 |
| 2018-05-21 | 1,215 | 1,255 | 1,191 | 1,255 | 11,600 | 1,255 |
| 2018-05-18 | 1,201 | 1,222 | 1,201 | 1,222 | 2,100 | 1,222 |
| 2018-05-17 | 1,210 | 1,227 | 1,210 | 1,215 | 1,400 | 1,215 |
| 2018-05-16 | 1,217 | 1,217 | 1,201 | 1,217 | 3,600 | 1,217 |
| 2018-05-15 | 1,234 | 1,234 | 1,173 | 1,223 | 7,200 | 1,223 |
| 2018-05-14 | 1,244 | 1,251 | 1,231 | 1,242 | 3,000 | 1,242 |
| 2018-05-11 | 1,218 | 1,252 | 1,215 | 1,251 | 7,300 | 1,251 |
| 2018-05-10 | 1,215 | 1,227 | 1,215 | 1,227 | 4,300 | 1,227 |
| 2018-05-09 | 1,216 | 1,229 | 1,216 | 1,222 | 3,400 | 1,222 |
| 2018-05-08 | 1,229 | 1,240 | 1,224 | 1,229 | 6,500 | 1,229 |
| 2018-05-07 | 1,230 | 1,240 | 1,220 | 1,229 | 3,300 | 1,229 |
| 2018-05-02 | 1,215 | 1,229 | 1,215 | 1,225 | 2,200 | 1,225 |
| 2018-05-01 | 1,217 | 1,237 | 1,217 | 1,218 | 400 | 1,218 |
| 2018-04-27 | 1,222 | 1,222 | 1,220 | 1,222 | 1,600 | 1,222 |
| 2018-04-26 | 1,233 | 1,233 | 1,212 | 1,219 | 4,300 | 1,219 |
| 2018-04-25 | 1,223 | 1,240 | 1,223 | 1,233 | 2,500 | 1,233 |
| 2018-04-24 | 1,263 | 1,263 | 1,211 | 1,224 | 22,400 | 1,224 |
| 2018-04-23 | 1,268 | 1,268 | 1,248 | 1,248 | 3,100 | 1,248 |
| 2018-04-20 | 1,261 | 1,261 | 1,243 | 1,247 | 1,100 | 1,247 |
| 2018-04-19 | 1,236 | 1,270 | 1,236 | 1,247 | 3,800 | 1,247 |
| 2018-04-18 | 1,254 | 1,254 | 1,228 | 1,230 | 2,100 | 1,230 |
| 2018-04-17 | 1,235 | 1,250 | 1,213 | 1,224 | 3,200 | 1,224 |
| 2018-04-16 | 1,270 | 1,270 | 1,235 | 1,235 | 2,700 | 1,235 |
| 2018-04-13 | 1,244 | 1,250 | 1,240 | 1,244 | 3,100 | 1,244 |
| 2018-04-12 | 1,231 | 1,260 | 1,230 | 1,250 | 4,600 | 1,250 |
| 2018-04-11 | 1,289 | 1,289 | 1,240 | 1,245 | 13,000 | 1,245 |
| 2018-04-10 | 1,172 | 1,482 | 1,171 | 1,262 | 164,000 | 1,262 |
| 2018-04-09 | 1,183 | 1,187 | 1,171 | 1,182 | 1,800 | 1,182 |
| 2018-04-06 | 1,175 | 1,193 | 1,175 | 1,190 | 1,600 | 1,190 |
| 2018-04-05 | 1,194 | 1,194 | 1,191 | 1,192 | 1,200 | 1,192 |
| 2018-04-04 | 1,169 | 1,194 | 1,164 | 1,194 | 1,700 | 1,194 |
| 2018-04-03 | 1,162 | 1,195 | 1,162 | 1,169 | 1,700 | 1,169 |
| 2018-03-30 | 1,185 | 1,199 | 1,180 | 1,197 | 3,700 | 1,197 |
| 2018-03-29 | 1,182 | 1,185 | 1,160 | 1,185 | 3,300 | 1,185 |
| 2018-03-28 | 1,175 | 1,183 | 1,151 | 1,181 | 15,100 | 1,181 |
| 2018-03-27 | 1,148 | 1,182 | 1,148 | 1,180 | 1,700 | 1,180 |
| 2018-03-26 | 1,131 | 1,152 | 1,095 | 1,148 | 5,800 | 1,148 |
| 2018-03-23 | 1,169 | 1,180 | 1,151 | 1,151 | 3,400 | 1,151 |
| 2018-03-22 | 1,120 | 1,189 | 1,120 | 1,189 | 5,900 | 1,189 |
| 2018-03-20 | 1,129 | 1,154 | 1,129 | 1,129 | 1,800 | 1,129 |
| 2018-03-19 | 1,163 | 1,163 | 1,141 | 1,157 | 3,000 | 1,157 |
| 2018-03-16 | 1,160 | 1,174 | 1,159 | 1,163 | 3,100 | 1,163 |
| 2018-03-15 | 1,160 | 1,164 | 1,156 | 1,163 | 3,600 | 1,163 |
| 2018-03-14 | 1,135 | 1,164 | 1,128 | 1,160 | 5,500 | 1,160 |
| 2018-03-13 | 1,134 | 1,134 | 1,111 | 1,132 | 2,800 | 1,132 |
| 2018-03-12 | 1,100 | 1,136 | 1,100 | 1,135 | 6,200 | 1,135 |
| 2018-03-09 | 1,090 | 1,095 | 1,086 | 1,094 | 900 | 1,094 |
| 2018-03-08 | 1,094 | 1,094 | 1,077 | 1,086 | 1,200 | 1,086 |
| 2018-03-07 | 1,081 | 1,087 | 1,072 | 1,072 | 2,500 | 1,072 |
| 2018-03-06 | 1,079 | 1,095 | 1,079 | 1,079 | 2,300 | 1,079 |
| 2018-03-05 | 1,096 | 1,098 | 1,078 | 1,079 | 2,000 | 1,079 |
| 2018-03-02 | 1,101 | 1,110 | 1,090 | 1,096 | 4,100 | 1,096 |
| 2018-03-01 | 1,120 | 1,121 | 1,111 | 1,111 | 18,500 | 1,111 |
| 2018-02-28 | 1,118 | 1,118 | 1,115 | 1,117 | 5,500 | 1,117 |
| 2018-02-27 | 1,125 | 1,130 | 1,115 | 1,118 | 5,200 | 1,118 |
| 2018-02-26 | 1,115 | 1,115 | 1,107 | 1,115 | 3,300 | 1,115 |
| 2018-02-23 | 1,076 | 1,098 | 1,076 | 1,095 | 3,900 | 1,095 |
| 2018-02-22 | 1,085 | 1,090 | 1,075 | 1,076 | 4,700 | 1,076 |
| 2018-02-21 | 1,098 | 1,108 | 1,083 | 1,083 | 4,000 | 1,083 |
| 2018-02-20 | 1,116 | 1,120 | 1,092 | 1,117 | 6,200 | 1,117 |
| 2018-02-19 | 1,106 | 1,110 | 1,100 | 1,107 | 6,100 | 1,107 |
| 2018-02-16 | 1,071 | 1,095 | 1,071 | 1,079 | 6,400 | 1,079 |
| 2018-02-15 | 1,086 | 1,112 | 1,040 | 1,080 | 12,700 | 1,080 |
| 2018-02-14 | 1,130 | 1,154 | 1,084 | 1,090 | 9,400 | 1,090 |
| 2018-02-13 | 1,180 | 1,192 | 1,147 | 1,147 | 4,700 | 1,147 |
| 2018-02-09 | 1,103 | 1,150 | 1,103 | 1,150 | 11,300 | 1,150 |
| 2018-02-08 | 1,143 | 1,209 | 1,143 | 1,194 | 5,500 | 1,194 |
| 2018-02-07 | 1,168 | 1,194 | 1,147 | 1,147 | 18,600 | 1,147 |
| 2018-02-06 | 1,220 | 1,233 | 1,136 | 1,136 | 52,700 | 1,136 |
| 2018-02-05 | 1,280 | 1,280 | 1,251 | 1,259 | 15,900 | 1,259 |
| 2018-02-02 | 1,285 | 1,305 | 1,285 | 1,294 | 6,400 | 1,294 |
| 2018-02-01 | 1,312 | 1,319 | 1,274 | 1,308 | 10,600 | 1,308 |
| 2018-01-31 | 1,323 | 1,330 | 1,311 | 1,311 | 10,600 | 1,311 |
| 2018-01-30 | 1,340 | 1,340 | 1,324 | 1,335 | 5,800 | 1,335 |
| 2018-01-29 | 1,333 | 1,342 | 1,316 | 1,342 | 10,300 | 1,342 |
| 2018-01-26 | 1,326 | 1,337 | 1,322 | 1,322 | 7,400 | 1,322 |
| 2018-01-25 | 1,332 | 1,341 | 1,319 | 1,337 | 40,700 | 1,337 |
| 2018-01-24 | 1,330 | 1,335 | 1,322 | 1,332 | 5,200 | 1,332 |
| 2018-01-23 | 1,336 | 1,338 | 1,318 | 1,334 | 2,400 | 1,334 |
| 2018-01-22 | 1,368 | 1,368 | 1,326 | 1,340 | 12,100 | 1,340 |
| 2018-01-19 | 1,343 | 1,343 | 1,330 | 1,342 | 1,800 | 1,342 |
| 2018-01-18 | 1,339 | 1,353 | 1,325 | 1,343 | 4,700 | 1,343 |
| 2018-01-17 | 1,357 | 1,357 | 1,315 | 1,338 | 8,600 | 1,338 |
| 2018-01-16 | 1,360 | 1,380 | 1,340 | 1,370 | 6,800 | 1,370 |
| 2018-01-15 | 1,356 | 1,375 | 1,328 | 1,361 | 16,900 | 1,361 |
| 2018-01-12 | 1,340 | 1,354 | 1,340 | 1,348 | 9,700 | 1,348 |
| 2018-01-11 | 1,319 | 1,338 | 1,310 | 1,331 | 9,600 | 1,331 |
| 2018-01-10 | 1,309 | 1,315 | 1,300 | 1,311 | 7,400 | 1,311 |
| 2018-01-09 | 1,288 | 1,313 | 1,285 | 1,311 | 8,300 | 1,311 |
| 2018-01-05 | 1,286 | 1,289 | 1,275 | 1,288 | 6,400 | 1,288 |
| 2018-01-04 | 1,269 | 1,287 | 1,268 | 1,286 | 4,100 | 1,286 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.133株
