6504 富士電機(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 | 3,200 | 3,270 | 3,175 | 3,245 | 600,600 | 3,245 |
| 2018-12-27 | 3,205 | 3,250 | 3,165 | 3,225 | 879,300 | 3,225 |
| 2018-12-26 | 3,060 | 3,085 | 2,982 | 3,050 | 772,300 | 3,050 |
| 2018-12-25 | 3,040 | 3,065 | 2,986 | 3,000 | 788,100 | 3,000 |
| 2018-12-21 | 3,290 | 3,305 | 3,195 | 3,245 | 1,012,600 | 3,245 |
| 2018-12-20 | 3,370 | 3,395 | 3,280 | 3,315 | 899,700 | 3,315 |
| 2018-12-19 | 3,410 | 3,460 | 3,340 | 3,410 | 757,300 | 3,410 |
| 2018-12-18 | 3,395 | 3,515 | 3,380 | 3,430 | 910,400 | 3,430 |
| 2018-12-17 | 3,430 | 3,500 | 3,400 | 3,455 | 575,200 | 3,455 |
| 2018-12-14 | 3,515 | 3,530 | 3,435 | 3,445 | 1,035,400 | 3,445 |
| 2018-12-13 | 3,505 | 3,595 | 3,495 | 3,535 | 925,900 | 3,535 |
| 2018-12-12 | 3,300 | 3,445 | 3,280 | 3,420 | 939,500 | 3,420 |
| 2018-12-11 | 3,400 | 3,430 | 3,275 | 3,295 | 642,300 | 3,295 |
| 2018-12-10 | 3,385 | 3,440 | 3,380 | 3,405 | 612,300 | 3,405 |
| 2018-12-07 | 3,465 | 3,510 | 3,395 | 3,470 | 755,400 | 3,470 |
| 2018-12-06 | 3,455 | 3,465 | 3,315 | 3,395 | 913,100 | 3,395 |
| 2018-12-05 | 3,475 | 3,545 | 3,465 | 3,510 | 753,100 | 3,510 |
| 2018-12-04 | 3,640 | 3,695 | 3,585 | 3,585 | 714,600 | 3,585 |
| 2018-12-03 | 3,685 | 3,725 | 3,650 | 3,665 | 678,100 | 3,665 |
| 2018-11-30 | 3,505 | 3,605 | 3,465 | 3,565 | 786,000 | 3,565 |
| 2018-11-29 | 3,610 | 3,645 | 3,485 | 3,515 | 720,600 | 3,515 |
| 2018-11-28 | 3,430 | 3,555 | 3,425 | 3,540 | 828,200 | 3,540 |
| 2018-11-27 | 3,410 | 3,490 | 3,375 | 3,455 | 968,300 | 3,455 |
| 2018-11-26 | 3,320 | 3,375 | 3,260 | 3,340 | 734,600 | 3,340 |
| 2018-11-22 | 3,300 | 3,360 | 3,295 | 3,325 | 550,900 | 3,325 |
| 2018-11-21 | 3,180 | 3,305 | 3,145 | 3,290 | 967,400 | 3,290 |
| 2018-11-20 | 3,315 | 3,340 | 3,280 | 3,300 | 611,100 | 3,300 |
| 2018-11-19 | 3,365 | 3,445 | 3,360 | 3,380 | 685,100 | 3,380 |
| 2018-11-16 | 3,450 | 3,505 | 3,365 | 3,375 | 947,600 | 3,375 |
| 2018-11-15 | 3,460 | 3,510 | 3,405 | 3,420 | 888,700 | 3,420 |
| 2018-11-14 | 3,545 | 3,650 | 3,475 | 3,520 | 1,230,600 | 3,520 |
| 2018-11-13 | 3,505 | 3,515 | 3,405 | 3,455 | 914,800 | 3,455 |
| 2018-11-12 | 3,540 | 3,645 | 3,535 | 3,615 | 558,300 | 3,615 |
| 2018-11-09 | 3,640 | 3,650 | 3,545 | 3,580 | 751,200 | 3,580 |
| 2018-11-08 | 3,735 | 3,750 | 3,630 | 3,645 | 713,300 | 3,645 |
| 2018-11-07 | 3,665 | 3,720 | 3,570 | 3,595 | 914,800 | 3,595 |
| 2018-11-06 | 3,690 | 3,700 | 3,640 | 3,650 | 627,100 | 3,650 |
| 2018-11-05 | 3,625 | 3,700 | 3,595 | 3,680 | 1,159,000 | 3,680 |
| 2018-11-02 | 3,480 | 3,705 | 3,465 | 3,675 | 1,239,300 | 3,675 |
| 2018-11-01 | 3,460 | 3,490 | 3,410 | 3,460 | 818,400 | 3,460 |
| 2018-10-31 | 3,370 | 3,475 | 3,310 | 3,460 | 2,227,300 | 3,460 |
| 2018-10-30 | 3,160 | 3,315 | 3,145 | 3,300 | 2,771,400 | 3,300 |
| 2018-10-29 | 3,335 | 3,375 | 3,215 | 3,230 | 1,494,100 | 3,230 |
| 2018-10-26 | 3,785 | 3,800 | 3,190 | 3,320 | 3,000,200 | 3,320 |
| 2018-10-25 | 3,545 | 3,585 | 3,410 | 3,435 | 1,669,000 | 3,435 |
| 2018-10-24 | 3,860 | 3,860 | 3,715 | 3,730 | 1,425,900 | 3,730 |
| 2018-10-23 | 3,940 | 3,940 | 3,870 | 3,880 | 646,000 | 3,880 |
| 2018-10-22 | 3,910 | 3,950 | 3,855 | 3,945 | 956,300 | 3,945 |
| 2018-10-19 | 3,950 | 3,990 | 3,925 | 3,980 | 721,100 | 3,980 |
| 2018-10-18 | 4,105 | 4,145 | 4,045 | 4,060 | 589,500 | 4,060 |
| 2018-10-17 | 4,115 | 4,170 | 4,090 | 4,115 | 760,900 | 4,115 |
| 2018-10-16 | 4,030 | 4,085 | 4,015 | 4,085 | 517,400 | 4,085 |
| 2018-10-15 | 4,070 | 4,075 | 4,010 | 4,060 | 808,900 | 4,060 |
| 2018-10-12 | 3,950 | 4,155 | 3,950 | 4,150 | 1,124,000 | 4,150 |
| 2018-10-11 | 4,050 | 4,100 | 3,985 | 4,015 | 1,158,300 | 4,015 |
| 2018-10-10 | 4,250 | 4,325 | 4,230 | 4,270 | 745,800 | 4,270 |
| 2018-10-09 | 4,395 | 4,410 | 4,215 | 4,240 | 1,126,400 | 4,240 |
| 2018-10-05 | 4,535 | 4,580 | 4,450 | 4,465 | 762,400 | 4,465 |
| 2018-10-04 | 4,690 | 4,710 | 4,560 | 4,585 | 676,000 | 4,585 |
| 2018-10-03 | 4,665 | 4,710 | 4,610 | 4,630 | 581,100 | 4,630 |
| 2018-10-02 | 4,650 | 4,760 | 4,635 | 4,675 | 1,021,800 | 4,675 |
| 2018-10-01 | 4,575 | 4,590 | 4,525 | 4,560 | 378,800 | 4,560 |
| 2018-09-28 | 4,585 | 4,600 | 4,525 | 4,550 | 566,900 | 4,550 |
| 2018-09-27 | 4,660 | 4,710 | 4,500 | 4,505 | 980,600 | 4,505 |
| 2018-09-26 | 4,640 | 4,690 | 4,610 | 4,650 | 617,600 | 4,650 |
| 2018-09-25 | 935 | 942 | 935 | 937 | 3,545,000 | 4,685 |
| 2018-09-21 | 927 | 931 | 917 | 928 | 5,779,000 | 4,640 |
| 2018-09-20 | 925 | 930 | 918 | 920 | 3,731,000 | 4,600 |
| 2018-09-19 | 922 | 930 | 913 | 926 | 4,969,000 | 4,630 |
| 2018-09-18 | 900 | 915 | 892 | 913 | 4,949,000 | 4,565 |
| 2018-09-14 | 866 | 892 | 864 | 891 | 4,542,000 | 4,455 |
| 2018-09-13 | 855 | 868 | 849 | 858 | 3,531,000 | 4,290 |
| 2018-09-12 | 860 | 864 | 851 | 860 | 3,810,000 | 4,300 |
| 2018-09-11 | 868 | 868 | 855 | 862 | 4,133,000 | 4,310 |
| 2018-09-10 | 865 | 868 | 855 | 861 | 4,440,000 | 4,305 |
| 2018-09-07 | 875 | 882 | 868 | 877 | 2,652,000 | 4,385 |
| 2018-09-06 | 875 | 890 | 864 | 882 | 3,991,000 | 4,410 |
| 2018-09-05 | 879 | 882 | 872 | 879 | 2,626,000 | 4,395 |
| 2018-09-04 | 886 | 888 | 876 | 879 | 2,273,000 | 4,395 |
| 2018-09-03 | 905 | 907 | 885 | 885 | 3,074,000 | 4,425 |
| 2018-08-31 | 888 | 899 | 882 | 895 | 3,047,000 | 4,475 |
| 2018-08-30 | 899 | 902 | 889 | 891 | 3,027,000 | 4,455 |
| 2018-08-29 | 886 | 909 | 886 | 893 | 4,856,000 | 4,465 |
| 2018-08-28 | 879 | 889 | 879 | 882 | 2,848,000 | 4,410 |
| 2018-08-27 | 868 | 876 | 866 | 875 | 2,346,000 | 4,375 |
| 2018-08-24 | 862 | 866 | 853 | 864 | 4,114,000 | 4,320 |
| 2018-08-23 | 875 | 878 | 864 | 864 | 2,950,000 | 4,320 |
| 2018-08-22 | 855 | 879 | 855 | 878 | 4,227,000 | 4,390 |
| 2018-08-21 | 844 | 853 | 834 | 850 | 3,178,000 | 4,250 |
| 2018-08-20 | 865 | 868 | 854 | 857 | 2,315,000 | 4,285 |
| 2018-08-17 | 855 | 868 | 848 | 863 | 3,567,000 | 4,315 |
| 2018-08-16 | 843 | 848 | 830 | 845 | 3,794,000 | 4,225 |
| 2018-08-15 | 860 | 865 | 849 | 858 | 3,798,000 | 4,290 |
| 2018-08-14 | 836 | 853 | 830 | 853 | 3,347,000 | 4,265 |
| 2018-08-13 | 849 | 849 | 830 | 836 | 2,925,000 | 4,180 |
| 2018-08-10 | 867 | 867 | 852 | 854 | 3,437,000 | 4,270 |
| 2018-08-09 | 863 | 868 | 858 | 863 | 2,292,000 | 4,315 |
| 2018-08-08 | 856 | 874 | 855 | 861 | 4,790,000 | 4,305 |
| 2018-08-07 | 840 | 853 | 837 | 849 | 3,054,000 | 4,245 |
| 2018-08-06 | 838 | 853 | 837 | 840 | 4,040,000 | 4,200 |
| 2018-08-03 | 829 | 839 | 827 | 838 | 3,706,000 | 4,190 |
| 2018-08-02 | 831 | 842 | 819 | 828 | 3,740,000 | 4,140 |
| 2018-08-01 | 833 | 839 | 832 | 832 | 2,778,000 | 4,160 |
| 2018-07-31 | 816 | 827 | 807 | 822 | 4,272,000 | 4,110 |
| 2018-07-30 | 837 | 839 | 820 | 831 | 4,080,000 | 4,155 |
| 2018-07-27 | 816 | 845 | 815 | 833 | 9,544,000 | 4,165 |
| 2018-07-26 | 799 | 799 | 774 | 786 | 6,436,000 | 3,930 |
| 2018-07-25 | 792 | 800 | 791 | 798 | 2,939,000 | 3,990 |
| 2018-07-24 | 775 | 789 | 770 | 788 | 4,039,000 | 3,940 |
| 2018-07-23 | 778 | 785 | 772 | 773 | 3,922,000 | 3,865 |
| 2018-07-20 | 798 | 800 | 778 | 789 | 4,957,000 | 3,945 |
| 2018-07-19 | 803 | 811 | 796 | 799 | 4,019,000 | 3,995 |
| 2018-07-18 | 805 | 811 | 795 | 797 | 3,519,000 | 3,985 |
| 2018-07-17 | 816 | 817 | 789 | 795 | 6,716,000 | 3,975 |
| 2018-07-13 | 838 | 842 | 821 | 822 | 4,614,000 | 4,110 |
| 2018-07-12 | 833 | 836 | 824 | 830 | 3,560,000 | 4,150 |
| 2018-07-11 | 831 | 838 | 821 | 831 | 3,635,000 | 4,155 |
| 2018-07-10 | 837 | 848 | 836 | 840 | 3,948,000 | 4,200 |
| 2018-07-09 | 814 | 827 | 812 | 826 | 2,684,000 | 4,130 |
| 2018-07-06 | 801 | 818 | 800 | 814 | 2,444,000 | 4,070 |
| 2018-07-05 | 800 | 810 | 795 | 797 | 3,758,000 | 3,985 |
| 2018-07-04 | 822 | 822 | 802 | 805 | 3,714,000 | 4,025 |
| 2018-07-03 | 833 | 833 | 817 | 828 | 3,888,000 | 4,140 |
| 2018-07-02 | 842 | 852 | 828 | 831 | 4,002,000 | 4,155 |
| 2018-06-29 | 837 | 846 | 834 | 844 | 3,153,000 | 4,220 |
| 2018-06-28 | 839 | 844 | 832 | 839 | 3,947,000 | 4,195 |
| 2018-06-27 | 838 | 844 | 830 | 839 | 3,716,000 | 4,195 |
| 2018-06-26 | 838 | 845 | 830 | 840 | 4,586,000 | 4,200 |
| 2018-06-25 | 854 | 858 | 847 | 849 | 3,525,000 | 4,245 |
| 2018-06-22 | 841 | 852 | 838 | 851 | 2,898,000 | 4,255 |
| 2018-06-21 | 847 | 856 | 840 | 851 | 3,025,000 | 4,255 |
| 2018-06-20 | 841 | 849 | 823 | 848 | 4,933,000 | 4,240 |
| 2018-06-19 | 847 | 854 | 838 | 842 | 4,245,000 | 4,210 |
| 2018-06-18 | 853 | 854 | 841 | 851 | 4,415,000 | 4,255 |
| 2018-06-15 | 860 | 861 | 842 | 857 | 6,055,000 | 4,285 |
| 2018-06-14 | 849 | 856 | 845 | 854 | 7,259,000 | 4,270 |
| 2018-06-13 | 832 | 841 | 831 | 840 | 3,434,000 | 4,200 |
| 2018-06-12 | 834 | 837 | 823 | 827 | 4,451,000 | 4,135 |
| 2018-06-11 | 827 | 827 | 816 | 825 | 3,257,000 | 4,125 |
| 2018-06-08 | 829 | 840 | 823 | 824 | 4,294,000 | 4,120 |
| 2018-06-07 | 827 | 836 | 826 | 835 | 4,940,000 | 4,175 |
| 2018-06-06 | 813 | 822 | 812 | 818 | 3,470,000 | 4,090 |
| 2018-06-05 | 827 | 834 | 812 | 816 | 4,627,000 | 4,080 |
| 2018-06-04 | 810 | 819 | 809 | 816 | 4,452,000 | 4,080 |
| 2018-06-01 | 779 | 808 | 773 | 795 | 5,425,000 | 3,975 |
| 2018-05-31 | 780 | 784 | 770 | 777 | 7,434,000 | 3,885 |
| 2018-05-30 | 778 | 779 | 760 | 773 | 4,249,000 | 3,865 |
| 2018-05-29 | 796 | 801 | 787 | 799 | 2,905,000 | 3,995 |
| 2018-05-28 | 783 | 799 | 779 | 797 | 2,638,000 | 3,985 |
| 2018-05-25 | 787 | 796 | 784 | 791 | 3,329,000 | 3,955 |
| 2018-05-24 | 806 | 810 | 785 | 787 | 4,036,000 | 3,935 |
| 2018-05-23 | 801 | 805 | 789 | 796 | 2,790,000 | 3,980 |
| 2018-05-22 | 813 | 815 | 802 | 807 | 2,140,000 | 4,035 |
| 2018-05-21 | 804 | 811 | 802 | 809 | 2,250,000 | 4,045 |
| 2018-05-18 | 794 | 805 | 792 | 802 | 2,475,000 | 4,010 |
| 2018-05-17 | 790 | 797 | 786 | 793 | 2,624,000 | 3,965 |
| 2018-05-16 | 789 | 795 | 787 | 793 | 2,756,000 | 3,965 |
| 2018-05-15 | 793 | 795 | 786 | 794 | 2,952,000 | 3,970 |
| 2018-05-14 | 788 | 792 | 780 | 791 | 2,627,000 | 3,955 |
| 2018-05-11 | 791 | 791 | 781 | 790 | 3,279,000 | 3,950 |
| 2018-05-10 | 775 | 789 | 773 | 788 | 3,045,000 | 3,940 |
| 2018-05-09 | 779 | 781 | 773 | 780 | 3,051,000 | 3,900 |
| 2018-05-08 | 779 | 779 | 763 | 777 | 4,230,000 | 3,885 |
| 2018-05-07 | 791 | 791 | 771 | 784 | 3,056,000 | 3,920 |
| 2018-05-02 | 779 | 785 | 772 | 784 | 3,916,000 | 3,920 |
| 2018-05-01 | 774 | 781 | 769 | 771 | 3,971,000 | 3,855 |
| 2018-04-27 | 750 | 792 | 750 | 784 | 10,386,000 | 3,920 |
| 2018-04-26 | 738 | 743 | 731 | 731 | 4,202,000 | 3,655 |
| 2018-04-25 | 734 | 739 | 730 | 733 | 3,050,000 | 3,665 |
| 2018-04-24 | 734 | 743 | 730 | 741 | 2,779,000 | 3,705 |
| 2018-04-23 | 734 | 741 | 723 | 725 | 2,795,000 | 3,625 |
| 2018-04-20 | 725 | 731 | 719 | 726 | 2,222,000 | 3,630 |
| 2018-04-19 | 725 | 739 | 722 | 726 | 3,517,000 | 3,630 |
| 2018-04-18 | 712 | 721 | 707 | 719 | 4,385,000 | 3,595 |
| 2018-04-17 | 730 | 730 | 713 | 716 | 2,911,000 | 3,580 |
| 2018-04-16 | 739 | 741 | 728 | 731 | 3,154,000 | 3,655 |
| 2018-04-13 | 721 | 732 | 720 | 731 | 2,509,000 | 3,655 |
| 2018-04-12 | 725 | 730 | 711 | 715 | 4,109,000 | 3,575 |
| 2018-04-11 | 725 | 730 | 721 | 721 | 2,366,000 | 3,605 |
| 2018-04-10 | 705 | 719 | 697 | 717 | 4,766,000 | 3,585 |
| 2018-04-09 | 711 | 719 | 705 | 714 | 3,291,000 | 3,570 |
| 2018-04-06 | 722 | 731 | 716 | 716 | 4,017,000 | 3,580 |
| 2018-04-05 | 716 | 726 | 714 | 723 | 3,725,000 | 3,615 |
| 2018-04-04 | 718 | 722 | 709 | 709 | 3,622,000 | 3,545 |
| 2018-04-03 | 709 | 718 | 708 | 715 | 2,757,000 | 3,575 |
| 2018-03-30 | 727 | 730 | 719 | 724 | 3,349,000 | 3,620 |
| 2018-03-29 | 735 | 738 | 712 | 719 | 3,699,000 | 3,595 |
| 2018-03-28 | 719 | 727 | 716 | 726 | 5,184,000 | 3,630 |
| 2018-03-27 | 716 | 743 | 715 | 740 | 6,082,000 | 3,700 |
| 2018-03-26 | 688 | 702 | 685 | 701 | 5,508,000 | 3,505 |
| 2018-03-23 | 710 | 713 | 695 | 698 | 9,672,000 | 3,490 |
| 2018-03-22 | 744 | 747 | 734 | 744 | 5,599,000 | 3,720 |
| 2018-03-20 | 743 | 753 | 734 | 752 | 3,204,000 | 3,760 |
| 2018-03-19 | 762 | 769 | 754 | 758 | 2,540,000 | 3,790 |
| 2018-03-16 | 777 | 779 | 769 | 769 | 3,096,000 | 3,845 |
| 2018-03-15 | 777 | 783 | 767 | 779 | 2,649,000 | 3,895 |
| 2018-03-14 | 775 | 786 | 775 | 783 | 2,377,000 | 3,915 |
| 2018-03-13 | 780 | 790 | 776 | 787 | 4,291,000 | 3,935 |
| 2018-03-12 | 796 | 797 | 780 | 785 | 4,033,000 | 3,925 |
| 2018-03-09 | 774 | 796 | 774 | 780 | 5,264,000 | 3,900 |
| 2018-03-08 | 775 | 776 | 762 | 765 | 2,936,000 | 3,825 |
| 2018-03-07 | 771 | 777 | 763 | 768 | 3,087,000 | 3,840 |
| 2018-03-06 | 775 | 790 | 775 | 777 | 2,816,000 | 3,885 |
| 2018-03-05 | 771 | 772 | 755 | 760 | 2,827,000 | 3,800 |
| 2018-03-02 | 777 | 785 | 774 | 777 | 4,144,000 | 3,885 |
| 2018-03-01 | 811 | 813 | 797 | 803 | 3,956,000 | 4,015 |
| 2018-02-28 | 819 | 826 | 814 | 818 | 4,182,000 | 4,090 |
| 2018-02-27 | 824 | 833 | 821 | 823 | 4,607,000 | 4,115 |
| 2018-02-26 | 825 | 827 | 808 | 814 | 2,768,000 | 4,070 |
| 2018-02-23 | 809 | 818 | 806 | 817 | 2,458,000 | 4,085 |
| 2018-02-22 | 805 | 810 | 795 | 803 | 4,104,000 | 4,015 |
| 2018-02-21 | 813 | 825 | 807 | 815 | 4,297,000 | 4,075 |
| 2018-02-20 | 828 | 829 | 812 | 816 | 3,998,000 | 4,080 |
| 2018-02-19 | 808 | 827 | 806 | 825 | 5,719,000 | 4,125 |
| 2018-02-16 | 784 | 794 | 775 | 793 | 4,844,000 | 3,965 |
| 2018-02-15 | 772 | 785 | 768 | 778 | 4,300,000 | 3,890 |
| 2018-02-14 | 761 | 774 | 750 | 761 | 5,105,000 | 3,805 |
| 2018-02-13 | 793 | 795 | 763 | 765 | 6,474,000 | 3,825 |
| 2018-02-09 | 766 | 781 | 764 | 779 | 5,557,000 | 3,895 |
| 2018-02-08 | 804 | 815 | 798 | 807 | 6,908,000 | 4,035 |
| 2018-02-07 | 835 | 836 | 805 | 805 | 6,053,000 | 4,025 |
| 2018-02-06 | 800 | 818 | 769 | 794 | 9,632,000 | 3,970 |
| 2018-02-05 | 879 | 881 | 855 | 856 | 7,702,000 | 4,280 |
| 2018-02-02 | 925 | 926 | 901 | 914 | 4,719,000 | 4,570 |
| 2018-02-01 | 900 | 921 | 900 | 920 | 4,753,000 | 4,600 |
| 2018-01-31 | 901 | 916 | 898 | 898 | 6,187,000 | 4,490 |
| 2018-01-30 | 945 | 955 | 899 | 905 | 12,505,000 | 4,525 |
| 2018-01-29 | 909 | 932 | 907 | 924 | 6,730,000 | 4,620 |
| 2018-01-26 | 903 | 906 | 894 | 895 | 3,607,000 | 4,475 |
| 2018-01-25 | 897 | 911 | 886 | 894 | 4,726,000 | 4,470 |
| 2018-01-24 | 931 | 937 | 907 | 912 | 8,806,000 | 4,560 |
| 2018-01-23 | 947 | 954 | 934 | 935 | 5,494,000 | 4,675 |
| 2018-01-22 | 937 | 949 | 928 | 948 | 6,440,000 | 4,740 |
| 2018-01-19 | 932 | 938 | 921 | 935 | 3,988,000 | 4,675 |
| 2018-01-18 | 940 | 951 | 929 | 930 | 6,197,000 | 4,650 |
| 2018-01-17 | 905 | 927 | 896 | 925 | 4,966,000 | 4,625 |
| 2018-01-16 | 899 | 914 | 891 | 912 | 3,605,000 | 4,560 |
| 2018-01-15 | 903 | 905 | 893 | 894 | 3,064,000 | 4,470 |
| 2018-01-12 | 896 | 901 | 890 | 899 | 4,070,000 | 4,495 |
| 2018-01-11 | 882 | 897 | 882 | 897 | 3,651,000 | 4,485 |
| 2018-01-10 | 895 | 897 | 886 | 888 | 3,892,000 | 4,440 |
| 2018-01-09 | 905 | 912 | 899 | 900 | 4,347,000 | 4,500 |
| 2018-01-05 | 888 | 892 | 876 | 892 | 4,716,000 | 4,460 |
| 2018-01-04 | 862 | 886 | 862 | 880 | 6,148,000 | 4,400 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株