6942 (株)ソフィアホールディングス 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 | 645 | 699 | 641 | 657 | 41,200 | 657 |
| 2018-12-27 | 656 | 659 | 630 | 645 | 12,900 | 645 |
| 2018-12-26 | 621 | 633 | 603 | 612 | 31,600 | 612 |
| 2018-12-25 | 625 | 653 | 601 | 601 | 30,600 | 601 |
| 2018-12-21 | 750 | 755 | 689 | 700 | 37,200 | 700 |
| 2018-12-20 | 771 | 785 | 680 | 689 | 39,000 | 689 |
| 2018-12-19 | 791 | 839 | 774 | 790 | 38,900 | 790 |
| 2018-12-18 | 887 | 903 | 790 | 791 | 46,200 | 791 |
| 2018-12-17 | 896 | 969 | 872 | 913 | 50,900 | 913 |
| 2018-12-14 | 1,020 | 1,114 | 880 | 905 | 108,800 | 905 |
| 2018-12-13 | 1,020 | 1,040 | 986 | 1,013 | 68,400 | 1,013 |
| 2018-12-12 | 1,040 | 1,120 | 970 | 1,050 | 167,600 | 1,050 |
| 2018-12-11 | 1,189 | 1,357 | 955 | 986 | 296,200 | 986 |
| 2018-12-10 | 1,265 | 1,315 | 1,177 | 1,222 | 158,100 | 1,222 |
| 2018-12-07 | 1,500 | 1,577 | 1,317 | 1,385 | 760,900 | 1,385 |
| 2018-12-06 | 1,317 | 1,317 | 1,317 | 1,317 | 5,800 | 1,317 |
| 2018-12-05 | 1,017 | 1,017 | 1,017 | 1,017 | 1,500 | 1,017 |
| 2018-12-04 | 755 | 867 | 755 | 867 | 66,100 | 867 |
| 2018-12-03 | 717 | 718 | 715 | 717 | 2,800 | 717 |
| 2018-11-30 | 719 | 719 | 707 | 719 | 400 | 719 |
| 2018-11-29 | 719 | 719 | 719 | 719 | 600 | 719 |
| 2018-11-28 | 707 | 733 | 705 | 733 | 700 | 733 |
| 2018-11-27 | 725 | 725 | 710 | 710 | 200 | 710 |
| 2018-11-26 | 715 | 727 | 715 | 727 | 2,000 | 727 |
| 2018-11-22 | 733 | 733 | 715 | 715 | 1,800 | 715 |
| 2018-11-21 | 716 | 736 | 715 | 736 | 4,400 | 736 |
| 2018-11-20 | 723 | 724 | 718 | 718 | 4,400 | 718 |
| 2018-11-19 | 723 | 723 | 723 | 723 | 1,200 | 723 |
| 2018-11-16 | 756 | 756 | 720 | 720 | 3,500 | 720 |
| 2018-11-15 | 775 | 775 | 720 | 726 | 6,100 | 726 |
| 2018-11-14 | 775 | 775 | 775 | 775 | 100 | 775 |
| 2018-11-13 | 790 | 790 | 766 | 770 | 1,800 | 770 |
| 2018-11-12 | 790 | 810 | 790 | 810 | 1,700 | 810 |
| 2018-11-09 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2018-11-08 | 825 | 825 | 790 | 790 | 600 | 790 |
| 2018-11-07 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2018-11-06 | 811 | 825 | 810 | 810 | 500 | 810 |
| 2018-11-05 | 800 | 800 | 800 | 800 | 300 | 800 |
| 2018-11-02 | 760 | 793 | 760 | 785 | 1,000 | 785 |
| 2018-11-01 | 745 | 760 | 745 | 750 | 1,200 | 750 |
| 2018-10-31 | 744 | 744 | 744 | 744 | 200 | 744 |
| 2018-10-30 | 711 | 740 | 710 | 733 | 2,900 | 733 |
| 2018-10-29 | 829 | 829 | 710 | 710 | 3,100 | 710 |
| 2018-10-26 | 825 | 825 | 800 | 800 | 4,600 | 800 |
| 2018-10-25 | 843 | 843 | 830 | 830 | 3,500 | 830 |
| 2018-10-24 | 843 | 858 | 843 | 844 | 1,000 | 844 |
| 2018-10-23 | 888 | 888 | 835 | 843 | 4,600 | 843 |
| 2018-10-22 | 893 | 893 | 873 | 873 | 2,700 | 873 |
| 2018-10-19 | 892 | 900 | 892 | 900 | 700 | 900 |
| 2018-10-18 | 909 | 909 | 880 | 892 | 1,300 | 892 |
| 2018-10-17 | 871 | 892 | 868 | 874 | 900 | 874 |
| 2018-10-16 | 872 | 881 | 865 | 866 | 3,700 | 866 |
| 2018-10-15 | 893 | 893 | 893 | 893 | 500 | 893 |
| 2018-10-12 | 875 | 893 | 851 | 893 | 1,400 | 893 |
| 2018-10-11 | 900 | 900 | 882 | 882 | 5,300 | 882 |
| 2018-10-10 | 930 | 930 | 904 | 904 | 1,600 | 904 |
| 2018-10-09 | 945 | 945 | 930 | 930 | 800 | 930 |
| 2018-10-05 | 952 | 970 | 945 | 945 | 3,600 | 945 |
| 2018-10-04 | 974 | 974 | 954 | 964 | 1,500 | 964 |
| 2018-10-03 | 960 | 974 | 957 | 974 | 4,400 | 974 |
| 2018-10-02 | 959 | 1,020 | 959 | 974 | 21,900 | 974 |
| 2018-10-01 | 938 | 938 | 929 | 929 | 900 | 929 |
| 2018-09-28 | 936 | 936 | 920 | 928 | 3,600 | 928 |
| 2018-09-27 | 950 | 950 | 936 | 936 | 400 | 936 |
| 2018-09-26 | 970 | 985 | 936 | 949 | 14,000 | 949 |
| 2018-09-25 | 935 | 935 | 925 | 925 | 200 | 925 |
| 2018-09-21 | 921 | 951 | 920 | 920 | 3,700 | 920 |
| 2018-09-20 | 936 | 936 | 920 | 934 | 5,700 | 934 |
| 2018-09-19 | 935 | 940 | 931 | 940 | 1,200 | 940 |
| 2018-09-18 | 916 | 920 | 916 | 920 | 500 | 920 |
| 2018-09-14 | 903 | 931 | 900 | 916 | 2,900 | 916 |
| 2018-09-13 | 905 | 907 | 905 | 906 | 700 | 906 |
| 2018-09-12 | 904 | 913 | 904 | 904 | 1,900 | 904 |
| 2018-09-11 | 915 | 915 | 907 | 908 | 2,100 | 908 |
| 2018-09-10 | 921 | 934 | 916 | 916 | 1,500 | 916 |
| 2018-09-07 | 947 | 947 | 923 | 923 | 4,400 | 923 |
| 2018-09-06 | 970 | 970 | 946 | 946 | 3,100 | 946 |
| 2018-09-05 | 982 | 982 | 978 | 978 | 600 | 978 |
| 2018-09-04 | 965 | 999 | 965 | 991 | 6,300 | 991 |
| 2018-09-03 | 986 | 1,017 | 960 | 960 | 5,200 | 960 |
| 2018-08-31 | 983 | 997 | 981 | 981 | 1,700 | 981 |
| 2018-08-30 | 1,000 | 1,002 | 966 | 1,000 | 3,600 | 1,000 |
| 2018-08-29 | 1,012 | 1,013 | 1,000 | 1,000 | 3,100 | 1,000 |
| 2018-08-28 | 1,022 | 1,047 | 1,010 | 1,012 | 21,000 | 1,012 |
| 2018-08-27 | 909 | 1,048 | 909 | 1,011 | 37,300 | 1,011 |
| 2018-08-24 | 900 | 903 | 890 | 900 | 1,100 | 900 |
| 2018-08-23 | 892 | 892 | 877 | 885 | 1,600 | 885 |
| 2018-08-22 | 861 | 898 | 848 | 892 | 10,200 | 892 |
| 2018-08-21 | 887 | 895 | 870 | 870 | 8,300 | 870 |
| 2018-08-20 | 924 | 936 | 900 | 900 | 6,500 | 900 |
| 2018-08-17 | 932 | 936 | 911 | 923 | 10,000 | 923 |
| 2018-08-16 | 941 | 970 | 930 | 947 | 11,600 | 947 |
| 2018-08-15 | 985 | 985 | 920 | 926 | 18,800 | 926 |
| 2018-08-14 | 1,050 | 1,050 | 959 | 983 | 28,900 | 983 |
| 2018-08-13 | 1,201 | 1,214 | 1,020 | 1,020 | 61,200 | 1,020 |
| 2018-08-10 | 1,260 | 1,320 | 1,260 | 1,320 | 6,800 | 1,320 |
| 2018-08-09 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2018-08-08 | 1,256 | 1,281 | 1,256 | 1,280 | 1,000 | 1,280 |
| 2018-08-07 | 1,277 | 1,280 | 1,240 | 1,255 | 3,700 | 1,255 |
| 2018-08-06 | 1,285 | 1,298 | 1,281 | 1,281 | 1,000 | 1,281 |
| 2018-08-03 | 1,310 | 1,310 | 1,300 | 1,300 | 2,300 | 1,300 |
| 2018-08-02 | 1,280 | 1,300 | 1,280 | 1,300 | 900 | 1,300 |
| 2018-08-01 | 1,304 | 1,304 | 1,283 | 1,284 | 1,400 | 1,284 |
| 2018-07-31 | 1,273 | 1,310 | 1,273 | 1,310 | 1,400 | 1,310 |
| 2018-07-30 | 1,293 | 1,300 | 1,288 | 1,288 | 1,900 | 1,288 |
| 2018-07-27 | 1,313 | 1,334 | 1,290 | 1,290 | 7,700 | 1,290 |
| 2018-07-26 | 1,358 | 1,358 | 1,326 | 1,330 | 1,400 | 1,330 |
| 2018-07-25 | 1,350 | 1,366 | 1,330 | 1,335 | 5,600 | 1,335 |
| 2018-07-24 | 1,350 | 1,350 | 1,330 | 1,343 | 800 | 1,343 |
| 2018-07-23 | 1,350 | 1,350 | 1,328 | 1,338 | 1,000 | 1,338 |
| 2018-07-20 | 1,367 | 1,377 | 1,357 | 1,357 | 4,100 | 1,357 |
| 2018-07-19 | 1,344 | 1,379 | 1,330 | 1,376 | 8,300 | 1,376 |
| 2018-07-18 | 1,314 | 1,340 | 1,301 | 1,337 | 3,600 | 1,337 |
| 2018-07-17 | 1,300 | 1,313 | 1,286 | 1,313 | 3,400 | 1,313 |
| 2018-07-13 | 1,291 | 1,296 | 1,275 | 1,281 | 4,300 | 1,281 |
| 2018-07-12 | 1,282 | 1,301 | 1,270 | 1,282 | 2,200 | 1,282 |
| 2018-07-11 | 1,317 | 1,317 | 1,263 | 1,282 | 5,000 | 1,282 |
| 2018-07-10 | 1,308 | 1,329 | 1,295 | 1,317 | 8,300 | 1,317 |
| 2018-07-09 | 1,260 | 1,325 | 1,260 | 1,306 | 23,600 | 1,306 |
| 2018-07-06 | 1,300 | 1,327 | 1,282 | 1,320 | 3,700 | 1,320 |
| 2018-07-05 | 1,291 | 1,291 | 1,266 | 1,278 | 4,800 | 1,278 |
| 2018-07-04 | 1,284 | 1,284 | 1,251 | 1,261 | 3,700 | 1,261 |
| 2018-07-03 | 1,327 | 1,347 | 1,272 | 1,284 | 15,200 | 1,284 |
| 2018-07-02 | 1,383 | 1,559 | 1,311 | 1,325 | 41,200 | 1,325 |
| 2018-06-29 | 1,340 | 1,365 | 1,310 | 1,355 | 10,200 | 1,355 |
| 2018-06-28 | 1,353 | 1,353 | 1,291 | 1,310 | 23,200 | 1,310 |
| 2018-06-27 | 1,406 | 1,406 | 1,310 | 1,370 | 19,900 | 1,370 |
| 2018-06-26 | 1,393 | 1,449 | 1,345 | 1,406 | 17,500 | 1,406 |
| 2018-06-25 | 1,518 | 1,533 | 1,390 | 1,434 | 29,800 | 1,434 |
| 2018-06-22 | 1,537 | 1,537 | 1,490 | 1,493 | 11,100 | 1,493 |
| 2018-06-21 | 1,570 | 1,609 | 1,550 | 1,571 | 12,400 | 1,571 |
| 2018-06-20 | 1,575 | 1,586 | 1,475 | 1,580 | 27,100 | 1,580 |
| 2018-06-19 | 1,675 | 1,675 | 1,570 | 1,600 | 31,300 | 1,600 |
| 2018-06-18 | 1,743 | 1,743 | 1,674 | 1,675 | 14,100 | 1,675 |
| 2018-06-15 | 1,750 | 1,805 | 1,732 | 1,757 | 20,800 | 1,757 |
| 2018-06-14 | 1,771 | 1,880 | 1,752 | 1,779 | 35,100 | 1,779 |
| 2018-06-13 | 1,800 | 1,800 | 1,759 | 1,782 | 13,600 | 1,782 |
| 2018-06-12 | 1,664 | 1,820 | 1,661 | 1,804 | 44,000 | 1,804 |
| 2018-06-11 | 1,706 | 1,706 | 1,669 | 1,674 | 17,400 | 1,674 |
| 2018-06-08 | 1,775 | 1,800 | 1,716 | 1,716 | 12,800 | 1,716 |
| 2018-06-07 | 1,708 | 1,779 | 1,707 | 1,775 | 11,400 | 1,775 |
| 2018-06-06 | 1,740 | 1,750 | 1,688 | 1,688 | 18,700 | 1,688 |
| 2018-06-05 | 1,838 | 1,838 | 1,720 | 1,744 | 28,300 | 1,744 |
| 2018-06-04 | 1,827 | 1,839 | 1,777 | 1,810 | 17,100 | 1,810 |
| 2018-06-01 | 1,695 | 1,850 | 1,695 | 1,747 | 44,000 | 1,747 |
| 2018-05-31 | 1,743 | 1,757 | 1,681 | 1,700 | 17,400 | 1,700 |
| 2018-05-30 | 1,710 | 1,765 | 1,681 | 1,739 | 22,100 | 1,739 |
| 2018-05-29 | 1,863 | 1,863 | 1,736 | 1,750 | 34,200 | 1,750 |
| 2018-05-28 | 1,783 | 1,920 | 1,764 | 1,823 | 44,400 | 1,823 |
| 2018-05-25 | 1,915 | 1,915 | 1,818 | 1,823 | 50,800 | 1,823 |
| 2018-05-24 | 1,890 | 1,984 | 1,860 | 1,916 | 73,300 | 1,916 |
| 2018-05-23 | 1,830 | 2,070 | 1,760 | 1,888 | 325,600 | 1,888 |
| 2018-05-22 | 1,801 | 1,834 | 1,768 | 1,825 | 40,000 | 1,825 |
| 2018-05-21 | 1,700 | 1,830 | 1,662 | 1,780 | 68,500 | 1,780 |
| 2018-05-18 | 1,914 | 1,954 | 1,650 | 1,705 | 273,700 | 1,705 |
| 2018-05-17 | 1,551 | 1,580 | 1,551 | 1,554 | 3,800 | 1,554 |
| 2018-05-16 | 1,593 | 1,593 | 1,550 | 1,579 | 4,200 | 1,579 |
| 2018-05-15 | 1,639 | 1,639 | 1,592 | 1,592 | 3,500 | 1,592 |
| 2018-05-14 | 1,558 | 1,639 | 1,558 | 1,639 | 5,200 | 1,639 |
| 2018-05-11 | 1,539 | 1,559 | 1,539 | 1,559 | 300 | 1,559 |
| 2018-05-10 | 1,572 | 1,572 | 1,543 | 1,543 | 300 | 1,543 |
| 2018-05-09 | 1,550 | 1,555 | 1,540 | 1,547 | 1,000 | 1,547 |
| 2018-05-08 | 1,531 | 1,547 | 1,523 | 1,545 | 1,800 | 1,545 |
| 2018-05-07 | 1,555 | 1,555 | 1,555 | 1,555 | 200 | 1,555 |
| 2018-05-02 | 1,531 | 1,588 | 1,530 | 1,555 | 1,200 | 1,555 |
| 2018-05-01 | 1,510 | 1,580 | 1,510 | 1,570 | 1,100 | 1,570 |
| 2018-04-27 | 1,537 | 1,540 | 1,511 | 1,520 | 900 | 1,520 |
| 2018-04-26 | 1,541 | 1,541 | 1,498 | 1,537 | 3,800 | 1,537 |
| 2018-04-25 | 1,530 | 1,560 | 1,515 | 1,560 | 3,300 | 1,560 |
| 2018-04-24 | 1,538 | 1,550 | 1,480 | 1,540 | 10,400 | 1,540 |
| 2018-04-23 | 1,587 | 1,625 | 1,555 | 1,570 | 22,400 | 1,570 |
| 2018-04-20 | 1,420 | 1,746 | 1,420 | 1,641 | 105,600 | 1,641 |
| 2018-04-19 | 1,435 | 1,454 | 1,411 | 1,446 | 3,300 | 1,446 |
| 2018-04-18 | 1,428 | 1,428 | 1,428 | 1,428 | 100 | 1,428 |
| 2018-04-17 | 1,420 | 1,429 | 1,413 | 1,416 | 2,100 | 1,416 |
| 2018-04-16 | 1,441 | 1,449 | 1,420 | 1,433 | 2,200 | 1,433 |
| 2018-04-13 | 1,417 | 1,451 | 1,417 | 1,451 | 1,300 | 1,451 |
| 2018-04-12 | 1,414 | 1,414 | 1,414 | 1,414 | 100 | 1,414 |
| 2018-04-10 | 1,415 | 1,417 | 1,405 | 1,410 | 2,300 | 1,410 |
| 2018-04-09 | 1,440 | 1,445 | 1,440 | 1,440 | 900 | 1,440 |
| 2018-04-06 | 1,460 | 1,460 | 1,423 | 1,449 | 600 | 1,449 |
| 2018-04-05 | 1,417 | 1,422 | 1,417 | 1,420 | 1,700 | 1,420 |
| 2018-04-04 | 1,443 | 1,443 | 1,418 | 1,418 | 400 | 1,418 |
| 2018-04-03 | 1,431 | 1,443 | 1,410 | 1,443 | 1,900 | 1,443 |
| 2018-03-30 | 1,456 | 1,477 | 1,440 | 1,440 | 800 | 1,440 |
| 2018-03-29 | 1,439 | 1,474 | 1,426 | 1,426 | 3,200 | 1,426 |
| 2018-03-28 | 1,373 | 1,553 | 1,373 | 1,439 | 9,700 | 1,439 |
| 2018-03-27 | 1,401 | 1,431 | 1,380 | 1,383 | 2,800 | 1,383 |
| 2018-03-26 | 1,388 | 1,403 | 1,370 | 1,393 | 700 | 1,393 |
| 2018-03-23 | 1,400 | 1,511 | 1,390 | 1,403 | 1,800 | 1,403 |
| 2018-03-22 | 1,420 | 1,449 | 1,400 | 1,401 | 2,600 | 1,401 |
| 2018-03-20 | 1,423 | 1,461 | 1,420 | 1,420 | 1,800 | 1,420 |
| 2018-03-19 | 1,500 | 1,500 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2018-03-16 | 1,540 | 1,540 | 1,540 | 1,540 | 900 | 1,540 |
| 2018-03-15 | 1,555 | 1,555 | 1,525 | 1,532 | 900 | 1,532 |
| 2018-03-14 | 1,565 | 1,590 | 1,510 | 1,569 | 1,900 | 1,569 |
| 2018-03-13 | 1,550 | 1,565 | 1,548 | 1,565 | 800 | 1,565 |
| 2018-03-12 | 1,590 | 1,647 | 1,550 | 1,550 | 1,700 | 1,550 |
| 2018-03-09 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2018-03-08 | 1,521 | 1,530 | 1,458 | 1,525 | 3,400 | 1,525 |
| 2018-03-07 | 1,497 | 1,549 | 1,497 | 1,549 | 1,700 | 1,549 |
| 2018-03-06 | 1,496 | 1,555 | 1,476 | 1,477 | 3,500 | 1,477 |
| 2018-03-05 | 1,598 | 1,598 | 1,410 | 1,462 | 5,500 | 1,462 |
| 2018-03-02 | 1,582 | 1,590 | 1,561 | 1,570 | 2,400 | 1,570 |
| 2018-03-01 | 1,620 | 1,630 | 1,559 | 1,603 | 10,500 | 1,603 |
| 2018-02-28 | 1,631 | 1,636 | 1,603 | 1,636 | 3,000 | 1,636 |
| 2018-02-27 | 1,638 | 1,649 | 1,609 | 1,631 | 3,300 | 1,631 |
| 2018-02-26 | 1,644 | 1,644 | 1,626 | 1,626 | 800 | 1,626 |
| 2018-02-23 | 1,638 | 1,650 | 1,625 | 1,625 | 1,900 | 1,625 |
| 2018-02-22 | 1,645 | 1,649 | 1,621 | 1,621 | 3,100 | 1,621 |
| 2018-02-21 | 1,683 | 1,683 | 1,637 | 1,671 | 2,400 | 1,671 |
| 2018-02-20 | 1,673 | 1,673 | 1,660 | 1,672 | 900 | 1,672 |
| 2018-02-19 | 1,653 | 1,655 | 1,646 | 1,651 | 1,500 | 1,651 |
| 2018-02-16 | 1,651 | 1,651 | 1,645 | 1,645 | 700 | 1,645 |
| 2018-02-15 | 1,671 | 1,674 | 1,635 | 1,651 | 1,700 | 1,651 |
| 2018-02-14 | 1,690 | 1,690 | 1,632 | 1,686 | 1,700 | 1,686 |
| 2018-02-13 | 1,671 | 1,711 | 1,650 | 1,650 | 4,600 | 1,650 |
| 2018-02-09 | 1,705 | 1,881 | 1,630 | 1,660 | 15,800 | 1,660 |
| 2018-02-08 | 1,684 | 1,777 | 1,684 | 1,777 | 3,400 | 1,777 |
| 2018-02-07 | 1,731 | 1,808 | 1,651 | 1,660 | 7,000 | 1,660 |
| 2018-02-06 | 1,790 | 1,790 | 1,635 | 1,687 | 12,700 | 1,687 |
| 2018-02-05 | 1,888 | 1,939 | 1,825 | 1,889 | 10,100 | 1,889 |
| 2018-02-02 | 1,889 | 1,940 | 1,880 | 1,928 | 7,500 | 1,928 |
| 2018-02-01 | 1,830 | 1,880 | 1,830 | 1,869 | 2,400 | 1,869 |
| 2018-01-31 | 1,837 | 1,850 | 1,821 | 1,821 | 3,300 | 1,821 |
| 2018-01-30 | 1,787 | 1,948 | 1,787 | 1,877 | 15,300 | 1,877 |
| 2018-01-29 | 1,845 | 1,845 | 1,790 | 1,797 | 2,900 | 1,797 |
| 2018-01-26 | 1,799 | 1,830 | 1,799 | 1,824 | 3,500 | 1,824 |
| 2018-01-25 | 1,780 | 1,800 | 1,771 | 1,799 | 1,400 | 1,799 |
| 2018-01-24 | 1,776 | 1,776 | 1,750 | 1,775 | 2,900 | 1,775 |
| 2018-01-23 | 1,750 | 1,777 | 1,735 | 1,776 | 2,000 | 1,776 |
| 2018-01-22 | 1,721 | 1,761 | 1,721 | 1,749 | 2,600 | 1,749 |
| 2018-01-19 | 1,733 | 1,745 | 1,721 | 1,721 | 4,000 | 1,721 |
| 2018-01-18 | 1,724 | 1,741 | 1,704 | 1,733 | 6,900 | 1,733 |
| 2018-01-17 | 1,750 | 1,750 | 1,735 | 1,735 | 300 | 1,735 |
| 2018-01-16 | 1,741 | 1,753 | 1,741 | 1,753 | 2,100 | 1,753 |
| 2018-01-15 | 1,774 | 1,774 | 1,738 | 1,738 | 3,300 | 1,738 |
| 2018-01-12 | 1,804 | 1,805 | 1,774 | 1,774 | 5,500 | 1,774 |
| 2018-01-11 | 1,815 | 1,830 | 1,803 | 1,803 | 1,400 | 1,803 |
| 2018-01-10 | 1,802 | 1,831 | 1,801 | 1,831 | 2,500 | 1,831 |
| 2018-01-09 | 1,800 | 1,848 | 1,780 | 1,833 | 3,700 | 1,833 |
| 2018-01-05 | 1,772 | 1,800 | 1,770 | 1,800 | 1,600 | 1,800 |
| 2018-01-04 | 1,735 | 1,799 | 1,735 | 1,796 | 6,300 | 1,796 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株
