6371 (株)椿本チエイン 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 | 3,560 | 3,660 | 3,555 | 3,615 | 70,800 | 1,205 |
| 2018-12-27 | 3,555 | 3,595 | 3,530 | 3,590 | 87,300 | 1,196.67 |
| 2018-12-26 | 3,385 | 3,455 | 3,375 | 3,440 | 128,000 | 1,146.67 |
| 2018-12-25 | 3,470 | 3,470 | 3,335 | 3,365 | 151,300 | 1,121.67 |
| 2018-12-21 | 3,560 | 3,560 | 3,475 | 3,540 | 201,800 | 1,180 |
| 2018-12-20 | 3,790 | 3,790 | 3,625 | 3,645 | 200,200 | 1,215 |
| 2018-12-19 | 3,910 | 3,950 | 3,840 | 3,860 | 90,500 | 1,286.67 |
| 2018-12-18 | 3,935 | 3,965 | 3,900 | 3,910 | 97,800 | 1,303.33 |
| 2018-12-17 | 4,015 | 4,080 | 3,970 | 4,000 | 144,900 | 1,333.33 |
| 2018-12-14 | 4,130 | 4,140 | 4,015 | 4,015 | 168,300 | 1,338.33 |
| 2018-12-13 | 4,115 | 4,170 | 4,110 | 4,165 | 114,800 | 1,388.33 |
| 2018-12-12 | 4,085 | 4,170 | 4,065 | 4,120 | 125,200 | 1,373.33 |
| 2018-12-11 | 4,180 | 4,205 | 4,030 | 4,070 | 221,300 | 1,356.67 |
| 2018-12-10 | 4,100 | 4,210 | 4,100 | 4,180 | 174,200 | 1,393.33 |
| 2018-12-07 | 4,145 | 4,165 | 4,085 | 4,145 | 84,500 | 1,381.67 |
| 2018-12-06 | 4,160 | 4,175 | 4,085 | 4,135 | 147,800 | 1,378.33 |
| 2018-12-05 | 4,180 | 4,230 | 4,160 | 4,215 | 133,700 | 1,405 |
| 2018-12-04 | 4,320 | 4,325 | 4,220 | 4,250 | 117,000 | 1,416.67 |
| 2018-12-03 | 4,285 | 4,355 | 4,265 | 4,325 | 90,200 | 1,441.67 |
| 2018-11-30 | 4,220 | 4,250 | 4,190 | 4,245 | 60,400 | 1,415 |
| 2018-11-29 | 4,290 | 4,300 | 4,215 | 4,230 | 55,700 | 1,410 |
| 2018-11-28 | 4,235 | 4,245 | 4,205 | 4,220 | 92,000 | 1,406.67 |
| 2018-11-27 | 4,185 | 4,230 | 4,155 | 4,225 | 77,400 | 1,408.33 |
| 2018-11-26 | 4,110 | 4,160 | 4,070 | 4,160 | 51,300 | 1,386.67 |
| 2018-11-22 | 4,150 | 4,155 | 4,065 | 4,115 | 84,700 | 1,371.67 |
| 2018-11-21 | 4,090 | 4,170 | 4,065 | 4,160 | 74,900 | 1,386.67 |
| 2018-11-20 | 4,160 | 4,175 | 4,065 | 4,170 | 90,100 | 1,390 |
| 2018-11-19 | 4,160 | 4,245 | 4,150 | 4,230 | 124,500 | 1,410 |
| 2018-11-16 | 4,230 | 4,240 | 4,140 | 4,160 | 70,800 | 1,386.67 |
| 2018-11-15 | 4,200 | 4,235 | 4,165 | 4,195 | 52,000 | 1,398.33 |
| 2018-11-14 | 4,190 | 4,280 | 4,190 | 4,230 | 103,000 | 1,410 |
| 2018-11-13 | 4,210 | 4,210 | 4,100 | 4,175 | 99,900 | 1,391.67 |
| 2018-11-12 | 4,270 | 4,330 | 4,235 | 4,295 | 99,100 | 1,431.67 |
| 2018-11-09 | 4,300 | 4,365 | 4,275 | 4,280 | 138,000 | 1,426.67 |
| 2018-11-08 | 4,360 | 4,370 | 4,265 | 4,270 | 122,500 | 1,423.33 |
| 2018-11-07 | 4,255 | 4,340 | 4,215 | 4,270 | 174,000 | 1,423.33 |
| 2018-11-06 | 4,245 | 4,285 | 4,210 | 4,255 | 110,700 | 1,418.33 |
| 2018-11-05 | 4,245 | 4,295 | 4,190 | 4,225 | 199,800 | 1,408.33 |
| 2018-11-02 | 4,180 | 4,240 | 4,130 | 4,235 | 281,400 | 1,411.67 |
| 2018-11-01 | 4,250 | 4,275 | 4,120 | 4,170 | 321,300 | 1,390 |
| 2018-10-31 | 4,285 | 4,370 | 4,285 | 4,350 | 192,200 | 1,450 |
| 2018-10-30 | 4,325 | 4,415 | 4,285 | 4,355 | 360,900 | 1,451.67 |
| 2018-10-29 | 4,310 | 4,380 | 4,275 | 4,315 | 127,600 | 1,438.33 |
| 2018-10-26 | 4,390 | 4,390 | 4,270 | 4,285 | 202,900 | 1,428.33 |
| 2018-10-25 | 4,380 | 4,420 | 4,335 | 4,345 | 106,700 | 1,448.33 |
| 2018-10-24 | 4,540 | 4,545 | 4,460 | 4,495 | 155,900 | 1,498.33 |
| 2018-10-23 | 4,500 | 4,515 | 4,440 | 4,470 | 148,300 | 1,490 |
| 2018-10-22 | 4,610 | 4,630 | 4,515 | 4,585 | 161,900 | 1,528.33 |
| 2018-10-19 | 4,640 | 4,715 | 4,635 | 4,705 | 117,100 | 1,568.33 |
| 2018-10-18 | 4,785 | 4,825 | 4,730 | 4,735 | 109,200 | 1,578.33 |
| 2018-10-17 | 4,775 | 4,835 | 4,730 | 4,795 | 200,400 | 1,598.33 |
| 2018-10-16 | 4,660 | 4,725 | 4,640 | 4,720 | 137,200 | 1,573.33 |
| 2018-10-15 | 4,680 | 4,700 | 4,625 | 4,700 | 167,000 | 1,566.67 |
| 2018-10-12 | 4,670 | 4,720 | 4,610 | 4,715 | 149,400 | 1,571.67 |
| 2018-10-11 | 4,660 | 4,750 | 4,635 | 4,670 | 170,800 | 1,556.67 |
| 2018-10-10 | 4,960 | 4,970 | 4,830 | 4,870 | 259,000 | 1,623.33 |
| 2018-10-09 | 5,210 | 5,220 | 4,980 | 5,000 | 281,200 | 1,666.67 |
| 2018-10-05 | 5,380 | 5,410 | 5,290 | 5,340 | 153,000 | 1,780 |
| 2018-10-04 | 5,480 | 5,530 | 5,390 | 5,440 | 225,100 | 1,813.33 |
| 2018-10-03 | 5,440 | 5,460 | 5,320 | 5,380 | 196,000 | 1,793.33 |
| 2018-10-02 | 5,350 | 5,490 | 5,350 | 5,400 | 221,100 | 1,800 |
| 2018-10-01 | 5,230 | 5,330 | 5,180 | 5,250 | 154,200 | 1,750 |
| 2018-09-28 | 5,250 | 5,330 | 5,230 | 5,260 | 176,600 | 1,753.33 |
| 2018-09-27 | 5,210 | 5,240 | 5,150 | 5,180 | 152,500 | 1,726.67 |
| 2018-09-26 | 5,100 | 5,220 | 5,090 | 5,210 | 108,100 | 1,736.67 |
| 2018-09-25 | 1,036 | 1,037 | 1,017 | 1,037 | 497,000 | 1,728.33 |
| 2018-09-21 | 1,017 | 1,021 | 1,008 | 1,021 | 434,000 | 1,701.67 |
| 2018-09-20 | 1,020 | 1,021 | 1,001 | 1,006 | 412,000 | 1,676.67 |
| 2018-09-19 | 1,019 | 1,030 | 1,011 | 1,016 | 670,000 | 1,693.33 |
| 2018-09-18 | 992 | 1,022 | 981 | 1,017 | 875,000 | 1,695 |
| 2018-09-14 | 975 | 992 | 974 | 992 | 616,000 | 1,653.33 |
| 2018-09-13 | 953 | 967 | 950 | 961 | 415,000 | 1,601.67 |
| 2018-09-12 | 963 | 972 | 945 | 959 | 687,000 | 1,598.33 |
| 2018-09-11 | 966 | 968 | 951 | 963 | 488,000 | 1,605 |
| 2018-09-10 | 952 | 963 | 950 | 957 | 426,000 | 1,595 |
| 2018-09-07 | 965 | 965 | 946 | 953 | 571,000 | 1,588.33 |
| 2018-09-06 | 968 | 979 | 960 | 970 | 712,000 | 1,616.67 |
| 2018-09-05 | 968 | 974 | 958 | 970 | 580,000 | 1,616.67 |
| 2018-09-04 | 974 | 992 | 972 | 980 | 600,000 | 1,633.33 |
| 2018-09-03 | 990 | 990 | 968 | 974 | 401,000 | 1,623.33 |
| 2018-08-31 | 1,003 | 1,014 | 994 | 994 | 584,000 | 1,656.67 |
| 2018-08-30 | 1,005 | 1,018 | 1,001 | 1,011 | 679,000 | 1,685 |
| 2018-08-29 | 1,000 | 1,000 | 984 | 999 | 524,000 | 1,665 |
| 2018-08-28 | 990 | 1,004 | 990 | 999 | 451,000 | 1,665 |
| 2018-08-27 | 979 | 980 | 969 | 978 | 441,000 | 1,630 |
| 2018-08-24 | 979 | 979 | 962 | 971 | 455,000 | 1,618.33 |
| 2018-08-23 | 990 | 990 | 969 | 972 | 433,000 | 1,620 |
| 2018-08-22 | 973 | 985 | 971 | 985 | 466,000 | 1,641.67 |
| 2018-08-21 | 973 | 976 | 968 | 971 | 580,000 | 1,618.33 |
| 2018-08-20 | 979 | 987 | 970 | 971 | 522,000 | 1,618.33 |
| 2018-08-17 | 975 | 981 | 968 | 977 | 465,000 | 1,628.33 |
| 2018-08-16 | 957 | 972 | 944 | 967 | 487,000 | 1,611.67 |
| 2018-08-15 | 971 | 979 | 962 | 972 | 592,000 | 1,620 |
| 2018-08-14 | 965 | 977 | 952 | 977 | 363,000 | 1,628.33 |
| 2018-08-13 | 977 | 977 | 936 | 948 | 693,000 | 1,580 |
| 2018-08-10 | 997 | 999 | 985 | 987 | 916,000 | 1,645 |
| 2018-08-09 | 976 | 1,008 | 967 | 1,002 | 750,000 | 1,670 |
| 2018-08-08 | 973 | 981 | 971 | 978 | 665,000 | 1,630 |
| 2018-08-07 | 963 | 978 | 960 | 977 | 381,000 | 1,628.33 |
| 2018-08-06 | 965 | 973 | 956 | 959 | 482,000 | 1,598.33 |
| 2018-08-03 | 973 | 978 | 958 | 965 | 522,000 | 1,608.33 |
| 2018-08-02 | 974 | 992 | 960 | 969 | 912,000 | 1,615 |
| 2018-08-01 | 1,033 | 1,035 | 987 | 995 | 1,187,000 | 1,658.33 |
| 2018-07-31 | 1,039 | 1,059 | 1,021 | 1,025 | 1,720,000 | 1,708.33 |
| 2018-07-30 | 1,000 | 1,056 | 1,000 | 1,048 | 4,507,000 | 1,746.67 |
| 2018-07-27 | 928 | 930 | 910 | 925 | 1,301,000 | 1,541.67 |
| 2018-07-26 | 935 | 941 | 927 | 928 | 511,000 | 1,546.67 |
| 2018-07-25 | 921 | 931 | 920 | 927 | 573,000 | 1,545 |
| 2018-07-24 | 906 | 919 | 906 | 919 | 468,000 | 1,531.67 |
| 2018-07-23 | 894 | 910 | 894 | 905 | 367,000 | 1,508.33 |
| 2018-07-20 | 920 | 925 | 899 | 909 | 687,000 | 1,515 |
| 2018-07-19 | 922 | 935 | 921 | 931 | 426,000 | 1,551.67 |
| 2018-07-18 | 932 | 934 | 922 | 928 | 509,000 | 1,546.67 |
| 2018-07-17 | 950 | 950 | 920 | 922 | 779,000 | 1,536.67 |
| 2018-07-13 | 936 | 940 | 927 | 935 | 906,000 | 1,558.33 |
| 2018-07-12 | 918 | 943 | 915 | 930 | 1,810,000 | 1,550 |
| 2018-07-11 | 912 | 916 | 897 | 912 | 758,000 | 1,520 |
| 2018-07-10 | 907 | 919 | 903 | 912 | 855,000 | 1,520 |
| 2018-07-09 | 867 | 915 | 867 | 903 | 1,215,000 | 1,505 |
| 2018-07-06 | 856 | 869 | 856 | 865 | 859,000 | 1,441.67 |
| 2018-07-05 | 864 | 873 | 864 | 866 | 489,000 | 1,443.33 |
| 2018-07-04 | 868 | 879 | 863 | 865 | 925,000 | 1,441.67 |
| 2018-07-03 | 882 | 884 | 867 | 881 | 578,000 | 1,468.33 |
| 2018-07-02 | 874 | 893 | 874 | 878 | 804,000 | 1,463.33 |
| 2018-06-29 | 872 | 881 | 866 | 880 | 588,000 | 1,466.67 |
| 2018-06-28 | 859 | 874 | 856 | 872 | 627,000 | 1,453.33 |
| 2018-06-27 | 871 | 881 | 864 | 872 | 699,000 | 1,453.33 |
| 2018-06-26 | 852 | 879 | 849 | 879 | 638,000 | 1,465 |
| 2018-06-25 | 866 | 874 | 860 | 861 | 566,000 | 1,435 |
| 2018-06-22 | 850 | 866 | 844 | 866 | 524,000 | 1,443.33 |
| 2018-06-21 | 866 | 876 | 857 | 858 | 654,000 | 1,430 |
| 2018-06-20 | 854 | 873 | 848 | 871 | 634,000 | 1,451.67 |
| 2018-06-19 | 866 | 881 | 860 | 862 | 339,000 | 1,436.67 |
| 2018-06-18 | 876 | 876 | 854 | 866 | 465,000 | 1,443.33 |
| 2018-06-15 | 880 | 884 | 869 | 881 | 575,000 | 1,468.33 |
| 2018-06-14 | 878 | 887 | 876 | 877 | 477,000 | 1,461.67 |
| 2018-06-13 | 887 | 892 | 881 | 888 | 365,000 | 1,480 |
| 2018-06-12 | 900 | 900 | 886 | 892 | 278,000 | 1,486.67 |
| 2018-06-11 | 898 | 899 | 885 | 896 | 419,000 | 1,493.33 |
| 2018-06-08 | 881 | 900 | 878 | 891 | 441,000 | 1,485 |
| 2018-06-07 | 886 | 897 | 886 | 889 | 436,000 | 1,481.67 |
| 2018-06-06 | 868 | 890 | 868 | 889 | 634,000 | 1,481.67 |
| 2018-06-05 | 874 | 880 | 867 | 875 | 597,000 | 1,458.33 |
| 2018-06-04 | 859 | 870 | 853 | 868 | 517,000 | 1,446.67 |
| 2018-06-01 | 845 | 851 | 834 | 845 | 702,000 | 1,408.33 |
| 2018-05-31 | 860 | 861 | 846 | 851 | 514,000 | 1,418.33 |
| 2018-05-30 | 853 | 855 | 844 | 853 | 721,000 | 1,421.67 |
| 2018-05-29 | 886 | 889 | 871 | 875 | 557,000 | 1,458.33 |
| 2018-05-28 | 883 | 892 | 882 | 890 | 339,000 | 1,483.33 |
| 2018-05-25 | 905 | 907 | 887 | 888 | 470,000 | 1,480 |
| 2018-05-24 | 921 | 921 | 907 | 910 | 614,000 | 1,516.67 |
| 2018-05-23 | 925 | 930 | 918 | 923 | 630,000 | 1,538.33 |
| 2018-05-22 | 940 | 949 | 931 | 940 | 738,000 | 1,566.67 |
| 2018-05-21 | 919 | 929 | 912 | 926 | 631,000 | 1,543.33 |
| 2018-05-18 | 912 | 912 | 902 | 902 | 475,000 | 1,503.33 |
| 2018-05-17 | 897 | 906 | 895 | 903 | 568,000 | 1,505 |
| 2018-05-16 | 894 | 905 | 888 | 890 | 494,000 | 1,483.33 |
| 2018-05-15 | 912 | 912 | 897 | 899 | 494,000 | 1,498.33 |
| 2018-05-14 | 886 | 909 | 886 | 905 | 874,000 | 1,508.33 |
| 2018-05-11 | 886 | 922 | 880 | 896 | 1,303,000 | 1,493.33 |
| 2018-05-10 | 927 | 928 | 900 | 909 | 665,000 | 1,515 |
| 2018-05-09 | 939 | 939 | 924 | 927 | 506,000 | 1,545 |
| 2018-05-08 | 926 | 945 | 926 | 934 | 560,000 | 1,556.67 |
| 2018-05-07 | 942 | 942 | 928 | 930 | 260,000 | 1,550 |
| 2018-05-02 | 954 | 955 | 942 | 942 | 305,000 | 1,570 |
| 2018-05-01 | 950 | 956 | 946 | 947 | 374,000 | 1,578.33 |
| 2018-04-27 | 946 | 953 | 933 | 950 | 748,000 | 1,583.33 |
| 2018-04-26 | 957 | 958 | 945 | 946 | 499,000 | 1,576.67 |
| 2018-04-25 | 942 | 951 | 939 | 947 | 658,000 | 1,578.33 |
| 2018-04-24 | 935 | 954 | 932 | 950 | 742,000 | 1,583.33 |
| 2018-04-23 | 914 | 937 | 914 | 929 | 586,000 | 1,548.33 |
| 2018-04-20 | 922 | 922 | 909 | 914 | 317,000 | 1,523.33 |
| 2018-04-19 | 908 | 933 | 907 | 923 | 817,000 | 1,538.33 |
| 2018-04-18 | 895 | 917 | 895 | 913 | 440,000 | 1,521.67 |
| 2018-04-17 | 903 | 906 | 894 | 897 | 540,000 | 1,495 |
| 2018-04-16 | 898 | 909 | 894 | 904 | 466,000 | 1,506.67 |
| 2018-04-13 | 889 | 904 | 888 | 898 | 292,000 | 1,496.67 |
| 2018-04-12 | 895 | 895 | 875 | 886 | 552,000 | 1,476.67 |
| 2018-04-11 | 889 | 902 | 884 | 895 | 483,000 | 1,491.67 |
| 2018-04-10 | 859 | 890 | 854 | 886 | 530,000 | 1,476.67 |
| 2018-04-09 | 873 | 876 | 856 | 863 | 485,000 | 1,438.33 |
| 2018-04-06 | 883 | 886 | 875 | 878 | 637,000 | 1,463.33 |
| 2018-04-05 | 873 | 883 | 867 | 879 | 1,061,000 | 1,465 |
| 2018-04-04 | 857 | 862 | 849 | 860 | 568,000 | 1,433.33 |
| 2018-04-03 | 854 | 854 | 841 | 849 | 443,000 | 1,415 |
| 2018-03-30 | 869 | 869 | 858 | 866 | 303,000 | 1,443.33 |
| 2018-03-29 | 865 | 869 | 851 | 859 | 493,000 | 1,431.67 |
| 2018-03-28 | 837 | 848 | 827 | 848 | 679,000 | 1,413.33 |
| 2018-03-27 | 834 | 858 | 834 | 854 | 606,000 | 1,423.33 |
| 2018-03-26 | 845 | 850 | 821 | 832 | 697,000 | 1,386.67 |
| 2018-03-23 | 865 | 865 | 834 | 839 | 865,000 | 1,398.33 |
| 2018-03-22 | 876 | 880 | 869 | 876 | 491,000 | 1,460 |
| 2018-03-20 | 885 | 887 | 873 | 876 | 448,000 | 1,460 |
| 2018-03-19 | 899 | 904 | 883 | 886 | 612,000 | 1,476.67 |
| 2018-03-16 | 893 | 898 | 885 | 888 | 432,000 | 1,480 |
| 2018-03-15 | 893 | 902 | 876 | 892 | 710,000 | 1,486.67 |
| 2018-03-14 | 909 | 920 | 901 | 905 | 682,000 | 1,508.33 |
| 2018-03-13 | 912 | 924 | 908 | 924 | 828,000 | 1,540 |
| 2018-03-12 | 918 | 927 | 900 | 923 | 1,443,000 | 1,538.33 |
| 2018-03-09 | 865 | 879 | 859 | 873 | 1,001,000 | 1,455 |
| 2018-03-08 | 865 | 865 | 842 | 844 | 431,000 | 1,406.67 |
| 2018-03-07 | 852 | 860 | 845 | 854 | 601,000 | 1,423.33 |
| 2018-03-06 | 866 | 872 | 844 | 848 | 771,000 | 1,413.33 |
| 2018-03-05 | 872 | 875 | 844 | 848 | 619,000 | 1,413.33 |
| 2018-03-02 | 883 | 885 | 871 | 878 | 944,000 | 1,463.33 |
| 2018-03-01 | 907 | 907 | 894 | 898 | 585,000 | 1,496.67 |
| 2018-02-28 | 920 | 925 | 913 | 913 | 538,000 | 1,521.67 |
| 2018-02-27 | 910 | 925 | 910 | 918 | 435,000 | 1,530 |
| 2018-02-26 | 910 | 910 | 898 | 904 | 298,000 | 1,506.67 |
| 2018-02-23 | 889 | 901 | 883 | 898 | 231,000 | 1,496.67 |
| 2018-02-22 | 897 | 898 | 884 | 884 | 307,000 | 1,473.33 |
| 2018-02-21 | 903 | 907 | 892 | 898 | 516,000 | 1,496.67 |
| 2018-02-20 | 883 | 904 | 878 | 903 | 668,000 | 1,505 |
| 2018-02-19 | 859 | 883 | 853 | 883 | 395,000 | 1,471.67 |
| 2018-02-16 | 865 | 868 | 851 | 853 | 341,000 | 1,421.67 |
| 2018-02-15 | 854 | 863 | 850 | 853 | 723,000 | 1,421.67 |
| 2018-02-14 | 862 | 875 | 843 | 851 | 963,000 | 1,418.33 |
| 2018-02-13 | 900 | 904 | 862 | 863 | 674,000 | 1,438.33 |
| 2018-02-09 | 871 | 886 | 866 | 886 | 868,000 | 1,476.67 |
| 2018-02-08 | 890 | 908 | 875 | 900 | 1,320,000 | 1,500 |
| 2018-02-07 | 880 | 896 | 858 | 859 | 1,057,000 | 1,431.67 |
| 2018-02-06 | 874 | 878 | 836 | 855 | 1,115,000 | 1,425 |
| 2018-02-05 | 910 | 910 | 895 | 904 | 855,000 | 1,506.67 |
| 2018-02-02 | 938 | 944 | 925 | 928 | 668,000 | 1,546.67 |
| 2018-02-01 | 917 | 926 | 910 | 926 | 554,000 | 1,543.33 |
| 2018-01-31 | 915 | 930 | 915 | 917 | 669,000 | 1,528.33 |
| 2018-01-30 | 938 | 938 | 917 | 921 | 537,000 | 1,535 |
| 2018-01-29 | 924 | 938 | 920 | 937 | 547,000 | 1,561.67 |
| 2018-01-26 | 934 | 940 | 921 | 923 | 482,000 | 1,538.33 |
| 2018-01-25 | 958 | 958 | 933 | 933 | 552,000 | 1,555 |
| 2018-01-24 | 946 | 968 | 946 | 959 | 769,000 | 1,598.33 |
| 2018-01-23 | 948 | 950 | 943 | 947 | 337,000 | 1,578.33 |
| 2018-01-22 | 940 | 946 | 928 | 946 | 440,000 | 1,576.67 |
| 2018-01-19 | 925 | 941 | 925 | 938 | 430,000 | 1,563.33 |
| 2018-01-18 | 947 | 952 | 925 | 925 | 593,000 | 1,541.67 |
| 2018-01-17 | 929 | 943 | 927 | 941 | 327,000 | 1,568.33 |
| 2018-01-16 | 931 | 944 | 929 | 938 | 545,000 | 1,563.33 |
| 2018-01-15 | 960 | 966 | 934 | 937 | 673,000 | 1,561.67 |
| 2018-01-12 | 951 | 960 | 951 | 957 | 748,000 | 1,595 |
| 2018-01-11 | 950 | 951 | 942 | 951 | 645,000 | 1,585 |
| 2018-01-10 | 936 | 946 | 932 | 945 | 802,000 | 1,575 |
| 2018-01-09 | 942 | 942 | 930 | 936 | 801,000 | 1,560 |
| 2018-01-05 | 936 | 942 | 932 | 942 | 746,000 | 1,570 |
| 2018-01-04 | 913 | 928 | 913 | 927 | 776,000 | 1,545 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
