7018 内海造船(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 | 1,375 | 1,376 | 1,375 | 1,376 | 300 | 1,376 |
| 2018-12-27 | 1,321 | 1,381 | 1,321 | 1,376 | 1,400 | 1,376 |
| 2018-12-26 | 1,306 | 1,366 | 1,306 | 1,349 | 900 | 1,349 |
| 2018-12-25 | 1,378 | 1,378 | 1,270 | 1,315 | 1,300 | 1,315 |
| 2018-12-21 | 1,443 | 1,443 | 1,400 | 1,400 | 500 | 1,400 |
| 2018-12-20 | 1,480 | 1,480 | 1,443 | 1,443 | 7,100 | 1,443 |
| 2018-12-19 | 1,480 | 1,499 | 1,472 | 1,480 | 700 | 1,480 |
| 2018-12-18 | 1,522 | 1,523 | 1,500 | 1,519 | 1,200 | 1,519 |
| 2018-12-17 | 1,526 | 1,530 | 1,526 | 1,530 | 300 | 1,530 |
| 2018-12-14 | - | - | - | 1,526 | - | 1,526 |
| 2018-12-13 | 1,526 | 1,526 | 1,526 | 1,526 | 200 | 1,526 |
| 2018-12-12 | 1,544 | 1,544 | 1,540 | 1,542 | 1,500 | 1,542 |
| 2018-12-11 | 1,554 | 1,555 | 1,550 | 1,550 | 1,300 | 1,550 |
| 2018-12-10 | 1,552 | 1,555 | 1,552 | 1,554 | 500 | 1,554 |
| 2018-12-07 | 1,600 | 1,600 | 1,592 | 1,592 | 500 | 1,592 |
| 2018-12-06 | 1,585 | 1,585 | 1,575 | 1,575 | 7,000 | 1,575 |
| 2018-12-05 | 1,578 | 1,578 | 1,573 | 1,574 | 800 | 1,574 |
| 2018-12-04 | 1,581 | 1,581 | 1,580 | 1,580 | 200 | 1,580 |
| 2018-12-03 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2018-11-30 | 1,592 | 1,592 | 1,592 | 1,592 | 100 | 1,592 |
| 2018-11-29 | 1,565 | 1,598 | 1,565 | 1,598 | 700 | 1,598 |
| 2018-11-28 | 1,557 | 1,557 | 1,557 | 1,557 | 100 | 1,557 |
| 2018-11-27 | 1,576 | 1,576 | 1,575 | 1,575 | 200 | 1,575 |
| 2018-11-26 | 1,551 | 1,551 | 1,551 | 1,551 | 100 | 1,551 |
| 2018-11-22 | 1,579 | 1,579 | 1,550 | 1,550 | 1,300 | 1,550 |
| 2018-11-21 | 1,550 | 1,564 | 1,550 | 1,558 | 1,500 | 1,558 |
| 2018-11-20 | 1,562 | 1,565 | 1,562 | 1,565 | 1,500 | 1,565 |
| 2018-11-19 | 1,562 | 1,576 | 1,562 | 1,575 | 500 | 1,575 |
| 2018-11-16 | 1,629 | 1,629 | 1,562 | 1,562 | 1,800 | 1,562 |
| 2018-11-15 | 1,630 | 1,630 | 1,610 | 1,610 | 400 | 1,610 |
| 2018-11-14 | 1,670 | 1,679 | 1,670 | 1,679 | 200 | 1,679 |
| 2018-11-13 | - | - | - | 1,630 | - | 1,630 |
| 2018-11-12 | 1,627 | 1,630 | 1,608 | 1,630 | 1,500 | 1,630 |
| 2018-11-09 | - | - | - | 1,642 | - | 1,642 |
| 2018-11-08 | 1,659 | 1,659 | 1,640 | 1,642 | 1,600 | 1,642 |
| 2018-11-07 | 1,640 | 1,648 | 1,640 | 1,648 | 400 | 1,648 |
| 2018-11-06 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 2018-11-05 | 1,591 | 1,624 | 1,591 | 1,624 | 1,500 | 1,624 |
| 2018-11-02 | 1,591 | 1,619 | 1,591 | 1,599 | 1,000 | 1,599 |
| 2018-11-01 | 1,580 | 1,593 | 1,570 | 1,593 | 1,200 | 1,593 |
| 2018-10-31 | 1,580 | 1,600 | 1,579 | 1,580 | 3,100 | 1,580 |
| 2018-10-30 | 1,561 | 1,561 | 1,561 | 1,561 | 300 | 1,561 |
| 2018-10-29 | 1,590 | 1,590 | 1,575 | 1,575 | 1,500 | 1,575 |
| 2018-10-26 | 1,591 | 1,591 | 1,590 | 1,590 | 800 | 1,590 |
| 2018-10-25 | 1,605 | 1,612 | 1,590 | 1,590 | 3,600 | 1,590 |
| 2018-10-24 | 1,630 | 1,630 | 1,605 | 1,630 | 5,200 | 1,630 |
| 2018-10-23 | 1,636 | 1,637 | 1,630 | 1,630 | 1,300 | 1,630 |
| 2018-10-22 | 1,616 | 1,640 | 1,616 | 1,640 | 400 | 1,640 |
| 2018-10-19 | - | - | - | 1,635 | - | 1,635 |
| 2018-10-18 | 1,640 | 1,641 | 1,634 | 1,635 | 1,000 | 1,635 |
| 2018-10-17 | - | - | - | 1,615 | - | 1,615 |
| 2018-10-16 | 1,615 | 1,615 | 1,615 | 1,615 | 100 | 1,615 |
| 2018-10-15 | - | - | - | 1,621 | - | 1,621 |
| 2018-10-12 | 1,635 | 1,635 | 1,600 | 1,621 | 2,900 | 1,621 |
| 2018-10-11 | 1,605 | 1,640 | 1,605 | 1,605 | 1,200 | 1,605 |
| 2018-10-10 | - | - | - | 1,697 | - | 1,697 |
| 2018-10-09 | - | - | - | 1,697 | - | 1,697 |
| 2018-10-05 | - | - | - | 1,697 | - | 1,697 |
| 2018-10-04 | 1,659 | 1,697 | 1,659 | 1,697 | 200 | 1,697 |
| 2018-10-03 | - | - | - | 1,699 | - | 1,699 |
| 2018-10-02 | 1,695 | 1,700 | 1,660 | 1,699 | 2,900 | 1,699 |
| 2018-10-01 | 1,684 | 1,695 | 1,671 | 1,671 | 1,900 | 1,671 |
| 2018-09-28 | 1,664 | 1,670 | 1,630 | 1,670 | 1,000 | 1,670 |
| 2018-09-27 | - | - | - | 1,664 | - | 1,664 |
| 2018-09-26 | - | - | - | 1,664 | - | 1,664 |
| 2018-09-25 | 1,664 | 1,664 | 1,664 | 1,664 | 100 | 1,664 |
| 2018-09-21 | 1,620 | 1,644 | 1,620 | 1,644 | 1,200 | 1,644 |
| 2018-09-20 | 1,620 | 1,627 | 1,620 | 1,620 | 2,500 | 1,620 |
| 2018-09-19 | 1,639 | 1,639 | 1,605 | 1,605 | 400 | 1,605 |
| 2018-09-18 | - | - | - | 1,600 | - | 1,600 |
| 2018-09-14 | 1,590 | 1,600 | 1,590 | 1,600 | 500 | 1,600 |
| 2018-09-13 | - | - | - | 1,590 | - | 1,590 |
| 2018-09-12 | 1,590 | 1,590 | 1,590 | 1,590 | 300 | 1,590 |
| 2018-09-11 | - | - | - | 1,626 | - | 1,626 |
| 2018-09-10 | 1,600 | 1,634 | 1,600 | 1,626 | 500 | 1,626 |
| 2018-09-07 | 1,612 | 1,612 | 1,600 | 1,600 | 1,100 | 1,600 |
| 2018-09-06 | 1,616 | 1,616 | 1,611 | 1,611 | 700 | 1,611 |
| 2018-09-05 | 1,609 | 1,610 | 1,609 | 1,610 | 1,000 | 1,610 |
| 2018-09-04 | 1,643 | 1,643 | 1,643 | 1,643 | 100 | 1,643 |
| 2018-09-03 | 1,645 | 1,645 | 1,607 | 1,627 | 500 | 1,627 |
| 2018-08-31 | 1,611 | 1,645 | 1,611 | 1,645 | 500 | 1,645 |
| 2018-08-30 | 1,640 | 1,647 | 1,640 | 1,647 | 400 | 1,647 |
| 2018-08-29 | 1,645 | 1,660 | 1,645 | 1,660 | 1,000 | 1,660 |
| 2018-08-28 | - | - | - | 1,650 | - | 1,650 |
| 2018-08-27 | 1,648 | 1,650 | 1,642 | 1,650 | 600 | 1,650 |
| 2018-08-24 | 1,669 | 1,669 | 1,623 | 1,647 | 900 | 1,647 |
| 2018-08-23 | - | - | - | 1,640 | - | 1,640 |
| 2018-08-22 | 1,613 | 1,641 | 1,613 | 1,640 | 300 | 1,640 |
| 2018-08-21 | 1,612 | 1,612 | 1,612 | 1,612 | 200 | 1,612 |
| 2018-08-20 | - | - | - | 1,659 | - | 1,659 |
| 2018-08-17 | 1,670 | 1,670 | 1,659 | 1,659 | 200 | 1,659 |
| 2018-08-16 | 1,601 | 1,645 | 1,600 | 1,645 | 1,900 | 1,645 |
| 2018-08-15 | - | - | - | 1,620 | - | 1,620 |
| 2018-08-14 | - | - | - | 1,620 | - | 1,620 |
| 2018-08-13 | 1,615 | 1,622 | 1,591 | 1,620 | 2,900 | 1,620 |
| 2018-08-10 | 1,614 | 1,624 | 1,614 | 1,624 | 300 | 1,624 |
| 2018-08-09 | 1,640 | 1,640 | 1,628 | 1,640 | 600 | 1,640 |
| 2018-08-08 | 1,645 | 1,650 | 1,640 | 1,650 | 1,300 | 1,650 |
| 2018-08-07 | 1,670 | 1,689 | 1,650 | 1,650 | 3,400 | 1,650 |
| 2018-08-06 | 1,666 | 1,666 | 1,634 | 1,641 | 5,300 | 1,641 |
| 2018-08-03 | 1,587 | 1,587 | 1,586 | 1,586 | 400 | 1,586 |
| 2018-08-02 | 1,586 | 1,586 | 1,586 | 1,586 | 100 | 1,586 |
| 2018-08-01 | 1,583 | 1,586 | 1,564 | 1,580 | 1,600 | 1,580 |
| 2018-07-31 | - | - | - | 1,587 | - | 1,587 |
| 2018-07-30 | 1,587 | 1,587 | 1,587 | 1,587 | 100 | 1,587 |
| 2018-07-27 | 1,614 | 1,615 | 1,589 | 1,589 | 3,300 | 1,589 |
| 2018-07-26 | 1,578 | 1,578 | 1,578 | 1,578 | 100 | 1,578 |
| 2018-07-25 | 1,586 | 1,586 | 1,586 | 1,586 | 200 | 1,586 |
| 2018-07-24 | - | - | - | 1,550 | - | 1,550 |
| 2018-07-23 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
| 2018-07-20 | 1,550 | 1,551 | 1,550 | 1,551 | 500 | 1,551 |
| 2018-07-19 | 1,559 | 1,563 | 1,548 | 1,563 | 3,200 | 1,563 |
| 2018-07-18 | 1,534 | 1,534 | 1,534 | 1,534 | 1,000 | 1,534 |
| 2018-07-17 | - | - | - | 1,519 | - | 1,519 |
| 2018-07-13 | 1,519 | 1,520 | 1,519 | 1,519 | 500 | 1,519 |
| 2018-07-12 | 1,525 | 1,530 | 1,525 | 1,527 | 900 | 1,527 |
| 2018-07-11 | 1,545 | 1,545 | 1,530 | 1,530 | 900 | 1,530 |
| 2018-07-10 | 1,531 | 1,540 | 1,531 | 1,540 | 1,600 | 1,540 |
| 2018-07-09 | 1,551 | 1,556 | 1,524 | 1,540 | 3,200 | 1,540 |
| 2018-07-06 | 1,599 | 1,599 | 1,559 | 1,559 | 400 | 1,559 |
| 2018-07-05 | 1,520 | 1,526 | 1,505 | 1,526 | 3,100 | 1,526 |
| 2018-07-04 | 1,519 | 1,519 | 1,507 | 1,507 | 700 | 1,507 |
| 2018-07-03 | 1,524 | 1,524 | 1,515 | 1,520 | 1,300 | 1,520 |
| 2018-07-02 | 1,536 | 1,536 | 1,520 | 1,521 | 3,200 | 1,521 |
| 2018-06-29 | 1,555 | 1,555 | 1,537 | 1,537 | 1,700 | 1,537 |
| 2018-06-28 | 1,559 | 1,560 | 1,559 | 1,560 | 400 | 1,560 |
| 2018-06-27 | 1,578 | 1,578 | 1,562 | 1,563 | 600 | 1,563 |
| 2018-06-26 | 1,563 | 1,563 | 1,563 | 1,563 | 100 | 1,563 |
| 2018-06-25 | 1,573 | 1,573 | 1,571 | 1,571 | 200 | 1,571 |
| 2018-06-22 | 1,563 | 1,570 | 1,552 | 1,570 | 1,000 | 1,570 |
| 2018-06-21 | - | - | - | 1,565 | - | 1,565 |
| 2018-06-20 | 1,581 | 1,581 | 1,550 | 1,565 | 3,400 | 1,565 |
| 2018-06-19 | 1,591 | 1,591 | 1,582 | 1,582 | 700 | 1,582 |
| 2018-06-18 | 1,628 | 1,628 | 1,596 | 1,596 | 700 | 1,596 |
| 2018-06-15 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 1,620 |
| 2018-06-14 | 1,618 | 1,620 | 1,610 | 1,620 | 600 | 1,620 |
| 2018-06-13 | 1,613 | 1,613 | 1,613 | 1,613 | 100 | 1,613 |
| 2018-06-12 | 1,608 | 1,608 | 1,608 | 1,608 | 100 | 1,608 |
| 2018-06-11 | 1,593 | 1,608 | 1,593 | 1,604 | 900 | 1,604 |
| 2018-06-08 | - | - | - | 1,592 | - | 1,592 |
| 2018-06-07 | - | - | - | 1,592 | - | 1,592 |
| 2018-06-06 | 1,583 | 1,592 | 1,575 | 1,592 | 1,100 | 1,592 |
| 2018-06-05 | 1,600 | 1,605 | 1,591 | 1,591 | 1,700 | 1,591 |
| 2018-06-04 | 1,618 | 1,618 | 1,618 | 1,618 | 100 | 1,618 |
| 2018-06-01 | 1,623 | 1,625 | 1,611 | 1,611 | 1,700 | 1,611 |
| 2018-05-31 | 1,622 | 1,622 | 1,622 | 1,622 | 500 | 1,622 |
| 2018-05-30 | 1,637 | 1,637 | 1,619 | 1,621 | 1,700 | 1,621 |
| 2018-05-29 | 1,655 | 1,658 | 1,651 | 1,651 | 800 | 1,651 |
| 2018-05-28 | 1,669 | 1,669 | 1,660 | 1,660 | 300 | 1,660 |
| 2018-05-25 | 1,669 | 1,669 | 1,667 | 1,667 | 200 | 1,667 |
| 2018-05-24 | 1,652 | 1,668 | 1,652 | 1,668 | 700 | 1,668 |
| 2018-05-23 | 1,648 | 1,669 | 1,648 | 1,669 | 1,600 | 1,669 |
| 2018-05-22 | 1,640 | 1,648 | 1,640 | 1,648 | 300 | 1,648 |
| 2018-05-21 | 1,624 | 1,645 | 1,624 | 1,645 | 2,000 | 1,645 |
| 2018-05-18 | 1,633 | 1,633 | 1,622 | 1,622 | 400 | 1,622 |
| 2018-05-17 | 1,625 | 1,628 | 1,625 | 1,628 | 300 | 1,628 |
| 2018-05-16 | - | - | - | 1,637 | - | 1,637 |
| 2018-05-15 | 1,637 | 1,637 | 1,637 | 1,637 | 100 | 1,637 |
| 2018-05-14 | 1,634 | 1,638 | 1,626 | 1,637 | 600 | 1,637 |
| 2018-05-11 | 1,582 | 1,700 | 1,578 | 1,626 | 7,200 | 1,626 |
| 2018-05-10 | 1,592 | 1,592 | 1,592 | 1,592 | 700 | 1,592 |
| 2018-05-09 | 1,578 | 1,591 | 1,578 | 1,590 | 1,200 | 1,590 |
| 2018-05-08 | 1,571 | 1,578 | 1,571 | 1,578 | 700 | 1,578 |
| 2018-05-07 | 1,581 | 1,581 | 1,580 | 1,580 | 300 | 1,580 |
| 2018-05-02 | 1,589 | 1,590 | 1,568 | 1,586 | 700 | 1,586 |
| 2018-05-01 | 1,565 | 1,588 | 1,565 | 1,588 | 9,100 | 1,588 |
| 2018-04-27 | 1,565 | 1,565 | 1,561 | 1,561 | 200 | 1,561 |
| 2018-04-26 | - | - | - | 1,561 | - | 1,561 |
| 2018-04-25 | 1,557 | 1,561 | 1,541 | 1,561 | 1,700 | 1,561 |
| 2018-04-24 | 1,560 | 1,563 | 1,547 | 1,557 | 1,500 | 1,557 |
| 2018-04-23 | 1,559 | 1,560 | 1,535 | 1,547 | 4,600 | 1,547 |
| 2018-04-20 | 1,533 | 1,538 | 1,528 | 1,528 | 600 | 1,528 |
| 2018-04-19 | 1,518 | 1,537 | 1,515 | 1,533 | 1,600 | 1,533 |
| 2018-04-18 | 1,540 | 1,540 | 1,512 | 1,520 | 1,200 | 1,520 |
| 2018-04-17 | 1,520 | 1,526 | 1,507 | 1,526 | 1,900 | 1,526 |
| 2018-04-16 | 1,514 | 1,515 | 1,506 | 1,506 | 1,300 | 1,506 |
| 2018-04-13 | 1,511 | 1,515 | 1,503 | 1,503 | 3,100 | 1,503 |
| 2018-04-12 | 1,511 | 1,511 | 1,509 | 1,509 | 600 | 1,509 |
| 2018-04-11 | 1,500 | 1,520 | 1,500 | 1,506 | 5,000 | 1,506 |
| 2018-04-10 | 1,501 | 1,530 | 1,501 | 1,521 | 6,200 | 1,521 |
| 2018-04-09 | 1,522 | 1,531 | 1,516 | 1,517 | 1,700 | 1,517 |
| 2018-04-05 | 1,525 | 1,525 | 1,525 | 1,525 | 100 | 1,525 |
| 2018-04-04 | 1,534 | 1,534 | 1,531 | 1,531 | 300 | 1,531 |
| 2018-04-03 | 1,527 | 1,528 | 1,523 | 1,523 | 700 | 1,523 |
| 2018-03-30 | 1,534 | 1,534 | 1,515 | 1,517 | 400 | 1,517 |
| 2018-03-29 | 1,506 | 1,514 | 1,505 | 1,505 | 2,700 | 1,505 |
| 2018-03-28 | 1,519 | 1,521 | 1,501 | 1,516 | 1,800 | 1,516 |
| 2018-03-27 | 1,539 | 1,539 | 1,539 | 1,539 | 100 | 1,539 |
| 2018-03-26 | 1,521 | 1,525 | 1,519 | 1,519 | 1,000 | 1,519 |
| 2018-03-23 | 1,537 | 1,546 | 1,524 | 1,524 | 1,400 | 1,524 |
| 2018-03-22 | 1,536 | 1,537 | 1,536 | 1,537 | 800 | 1,537 |
| 2018-03-20 | 1,548 | 1,556 | 1,534 | 1,535 | 2,700 | 1,535 |
| 2018-03-19 | 1,553 | 1,559 | 1,553 | 1,555 | 800 | 1,555 |
| 2018-03-16 | 1,573 | 1,573 | 1,540 | 1,562 | 2,700 | 1,562 |
| 2018-03-15 | 1,561 | 1,561 | 1,555 | 1,556 | 1,600 | 1,556 |
| 2018-03-14 | 1,551 | 1,556 | 1,551 | 1,555 | 700 | 1,555 |
| 2018-03-13 | 1,566 | 1,566 | 1,540 | 1,541 | 4,900 | 1,541 |
| 2018-03-12 | 1,562 | 1,575 | 1,562 | 1,575 | 700 | 1,575 |
| 2018-03-09 | 1,570 | 1,570 | 1,555 | 1,569 | 2,100 | 1,569 |
| 2018-03-08 | 1,570 | 1,572 | 1,564 | 1,570 | 1,000 | 1,570 |
| 2018-03-06 | 1,540 | 1,577 | 1,540 | 1,569 | 1,100 | 1,569 |
| 2018-03-05 | 1,568 | 1,574 | 1,519 | 1,540 | 4,700 | 1,540 |
| 2018-03-02 | 1,584 | 1,584 | 1,575 | 1,583 | 500 | 1,583 |
| 2018-03-01 | 1,568 | 1,591 | 1,556 | 1,591 | 5,600 | 1,591 |
| 2018-02-28 | 1,615 | 1,615 | 1,587 | 1,601 | 900 | 1,601 |
| 2018-02-27 | 1,608 | 1,620 | 1,583 | 1,615 | 3,300 | 1,615 |
| 2018-02-26 | 1,627 | 1,627 | 1,608 | 1,608 | 200 | 1,608 |
| 2018-02-23 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 1,610 |
| 2018-02-22 | 1,594 | 1,610 | 1,561 | 1,610 | 4,600 | 1,610 |
| 2018-02-21 | 1,573 | 1,594 | 1,573 | 1,594 | 1,400 | 1,594 |
| 2018-02-20 | 1,577 | 1,584 | 1,577 | 1,581 | 2,600 | 1,581 |
| 2018-02-19 | 1,572 | 1,572 | 1,537 | 1,557 | 1,000 | 1,557 |
| 2018-02-16 | 1,530 | 1,570 | 1,530 | 1,570 | 200 | 1,570 |
| 2018-02-15 | 1,527 | 1,548 | 1,527 | 1,530 | 1,000 | 1,530 |
| 2018-02-14 | 1,557 | 1,557 | 1,531 | 1,531 | 1,400 | 1,531 |
| 2018-02-13 | 1,570 | 1,572 | 1,565 | 1,565 | 500 | 1,565 |
| 2018-02-09 | 1,528 | 1,571 | 1,528 | 1,569 | 1,900 | 1,569 |
| 2018-02-08 | 1,590 | 1,592 | 1,550 | 1,557 | 4,000 | 1,557 |
| 2018-02-07 | 1,615 | 1,642 | 1,590 | 1,597 | 4,700 | 1,597 |
| 2018-02-06 | 1,711 | 1,711 | 1,499 | 1,580 | 13,800 | 1,580 |
| 2018-02-05 | 1,725 | 1,734 | 1,708 | 1,726 | 4,400 | 1,726 |
| 2018-02-02 | 1,765 | 1,786 | 1,758 | 1,786 | 2,200 | 1,786 |
| 2018-02-01 | 1,775 | 1,775 | 1,756 | 1,766 | 4,400 | 1,766 |
| 2018-01-31 | 1,760 | 1,769 | 1,756 | 1,769 | 1,300 | 1,769 |
| 2018-01-30 | 1,766 | 1,781 | 1,766 | 1,769 | 2,100 | 1,769 |
| 2018-01-29 | 1,747 | 1,786 | 1,747 | 1,772 | 4,700 | 1,772 |
| 2018-01-26 | 1,737 | 1,738 | 1,737 | 1,738 | 400 | 1,738 |
| 2018-01-25 | 1,732 | 1,739 | 1,729 | 1,737 | 900 | 1,737 |
| 2018-01-24 | 1,739 | 1,739 | 1,732 | 1,732 | 1,300 | 1,732 |
| 2018-01-23 | 1,727 | 1,738 | 1,727 | 1,737 | 1,300 | 1,737 |
| 2018-01-22 | 1,730 | 1,736 | 1,730 | 1,733 | 2,700 | 1,733 |
| 2018-01-19 | 1,729 | 1,733 | 1,729 | 1,730 | 800 | 1,730 |
| 2018-01-18 | 1,730 | 1,731 | 1,726 | 1,726 | 1,700 | 1,726 |
| 2018-01-17 | 1,735 | 1,735 | 1,720 | 1,720 | 3,700 | 1,720 |
| 2018-01-16 | 1,728 | 1,735 | 1,728 | 1,735 | 1,500 | 1,735 |
| 2018-01-15 | 1,731 | 1,735 | 1,721 | 1,728 | 2,100 | 1,728 |
| 2018-01-12 | 1,723 | 1,730 | 1,720 | 1,728 | 1,100 | 1,728 |
| 2018-01-11 | 1,720 | 1,739 | 1,717 | 1,729 | 3,600 | 1,729 |
| 2018-01-10 | 1,715 | 1,720 | 1,715 | 1,720 | 1,000 | 1,720 |
| 2018-01-09 | 1,705 | 1,719 | 1,705 | 1,719 | 4,000 | 1,719 |
| 2018-01-05 | 1,700 | 1,709 | 1,699 | 1,701 | 1,800 | 1,701 |
| 2018-01-04 | 1,684 | 1,697 | 1,684 | 1,697 | 2,400 | 1,697 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
