7273 (株)イクヨ 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 | 1,594 | 1,594 | 1,565 | 1,572 | 700 | 1,572 |
| 2018-12-27 | 1,560 | 1,634 | 1,553 | 1,634 | 4,300 | 1,634 |
| 2018-12-26 | 1,493 | 1,525 | 1,490 | 1,494 | 5,000 | 1,494 |
| 2018-12-25 | 1,455 | 1,600 | 1,450 | 1,485 | 25,600 | 1,485 |
| 2018-12-21 | 1,650 | 1,699 | 1,650 | 1,659 | 3,100 | 1,659 |
| 2018-12-20 | 1,792 | 1,792 | 1,651 | 1,651 | 5,200 | 1,651 |
| 2018-12-19 | 1,790 | 1,810 | 1,790 | 1,790 | 1,800 | 1,790 |
| 2018-12-18 | 1,830 | 1,830 | 1,815 | 1,828 | 2,000 | 1,828 |
| 2018-12-17 | 1,906 | 1,908 | 1,844 | 1,859 | 3,000 | 1,859 |
| 2018-12-14 | 1,909 | 1,909 | 1,875 | 1,894 | 1,200 | 1,894 |
| 2018-12-13 | 1,795 | 1,819 | 1,795 | 1,801 | 1,000 | 1,801 |
| 2018-12-12 | 1,778 | 1,795 | 1,778 | 1,791 | 1,200 | 1,791 |
| 2018-12-11 | 1,864 | 1,864 | 1,764 | 1,764 | 2,800 | 1,764 |
| 2018-12-10 | 1,881 | 1,900 | 1,864 | 1,864 | 600 | 1,864 |
| 2018-12-07 | 1,916 | 1,932 | 1,881 | 1,881 | 900 | 1,881 |
| 2018-12-06 | 1,906 | 1,906 | 1,906 | 1,906 | 200 | 1,906 |
| 2018-12-05 | 1,939 | 1,940 | 1,906 | 1,907 | 2,000 | 1,907 |
| 2018-12-04 | 1,975 | 2,007 | 1,957 | 1,957 | 4,000 | 1,957 |
| 2018-12-03 | 1,932 | 1,947 | 1,931 | 1,938 | 2,100 | 1,938 |
| 2018-11-30 | 1,949 | 1,949 | 1,919 | 1,919 | 1,200 | 1,919 |
| 2018-11-29 | 1,921 | 1,950 | 1,895 | 1,949 | 6,000 | 1,949 |
| 2018-11-28 | 1,949 | 1,949 | 1,890 | 1,893 | 2,500 | 1,893 |
| 2018-11-27 | 1,918 | 1,938 | 1,906 | 1,926 | 2,100 | 1,926 |
| 2018-11-26 | 1,930 | 1,930 | 1,900 | 1,921 | 1,800 | 1,921 |
| 2018-11-22 | 1,963 | 1,967 | 1,935 | 1,935 | 2,100 | 1,935 |
| 2018-11-21 | 1,975 | 1,984 | 1,973 | 1,979 | 800 | 1,979 |
| 2018-11-20 | 1,968 | 1,989 | 1,968 | 1,987 | 2,300 | 1,987 |
| 2018-11-19 | 1,975 | 1,999 | 1,970 | 1,976 | 1,900 | 1,976 |
| 2018-11-16 | 1,966 | 1,989 | 1,966 | 1,975 | 1,700 | 1,975 |
| 2018-11-15 | 2,060 | 2,079 | 1,933 | 1,957 | 15,700 | 1,957 |
| 2018-11-14 | 2,032 | 2,032 | 1,935 | 2,010 | 4,400 | 2,010 |
| 2018-11-13 | 1,999 | 1,999 | 1,999 | 1,999 | 200 | 1,999 |
| 2018-11-12 | 2,015 | 2,015 | 1,989 | 1,989 | 5,600 | 1,989 |
| 2018-11-09 | 2,025 | 2,049 | 2,013 | 2,013 | 4,000 | 2,013 |
| 2018-11-08 | 2,017 | 2,061 | 2,000 | 2,023 | 2,700 | 2,023 |
| 2018-11-07 | 2,000 | 2,000 | 1,988 | 1,988 | 700 | 1,988 |
| 2018-11-06 | 1,956 | 1,980 | 1,935 | 1,935 | 2,400 | 1,935 |
| 2018-11-05 | 1,979 | 1,979 | 1,902 | 1,950 | 2,900 | 1,950 |
| 2018-11-02 | 1,995 | 1,995 | 1,910 | 1,966 | 4,500 | 1,966 |
| 2018-11-01 | 1,810 | 1,955 | 1,790 | 1,955 | 6,100 | 1,955 |
| 2018-10-31 | 1,783 | 1,840 | 1,783 | 1,806 | 2,800 | 1,806 |
| 2018-10-30 | 1,706 | 1,830 | 1,706 | 1,760 | 3,300 | 1,760 |
| 2018-10-29 | 1,903 | 1,919 | 1,640 | 1,686 | 7,700 | 1,686 |
| 2018-10-26 | 1,950 | 1,950 | 1,923 | 1,927 | 3,800 | 1,927 |
| 2018-10-25 | 1,980 | 1,980 | 1,925 | 1,925 | 2,300 | 1,925 |
| 2018-10-24 | 2,020 | 2,020 | 1,987 | 1,987 | 1,100 | 1,987 |
| 2018-10-23 | 2,014 | 2,019 | 1,997 | 1,999 | 1,500 | 1,999 |
| 2018-10-22 | 1,986 | 2,076 | 1,986 | 2,026 | 1,400 | 2,026 |
| 2018-10-19 | 2,010 | 2,024 | 1,987 | 2,000 | 2,200 | 2,000 |
| 2018-10-18 | 2,145 | 2,145 | 2,006 | 2,011 | 4,000 | 2,011 |
| 2018-10-17 | 2,001 | 2,080 | 2,001 | 2,053 | 3,100 | 2,053 |
| 2018-10-16 | 1,959 | 1,989 | 1,959 | 1,987 | 900 | 1,987 |
| 2018-10-15 | 1,967 | 2,003 | 1,950 | 1,966 | 4,400 | 1,966 |
| 2018-10-12 | 1,971 | 1,999 | 1,964 | 1,982 | 3,100 | 1,982 |
| 2018-10-11 | 1,995 | 2,011 | 1,926 | 2,010 | 6,300 | 2,010 |
| 2018-10-10 | 2,050 | 2,080 | 2,031 | 2,045 | 1,900 | 2,045 |
| 2018-10-09 | 2,073 | 2,130 | 2,053 | 2,053 | 2,100 | 2,053 |
| 2018-10-05 | 2,105 | 2,139 | 2,049 | 2,089 | 7,500 | 2,089 |
| 2018-10-04 | 2,226 | 2,226 | 2,075 | 2,147 | 11,000 | 2,147 |
| 2018-10-03 | 2,277 | 2,277 | 2,164 | 2,176 | 5,200 | 2,176 |
| 2018-10-02 | 2,255 | 2,279 | 2,185 | 2,250 | 5,000 | 2,250 |
| 2018-10-01 | 2,080 | 2,227 | 2,080 | 2,179 | 17,000 | 2,179 |
| 2018-09-28 | 2,059 | 2,096 | 2,056 | 2,080 | 4,600 | 2,080 |
| 2018-09-27 | 2,099 | 2,099 | 2,030 | 2,030 | 2,600 | 2,030 |
| 2018-09-26 | 2,075 | 2,096 | 2,075 | 2,075 | 2,400 | 2,075 |
| 2018-09-25 | 2,067 | 2,075 | 2,055 | 2,075 | 6,100 | 2,075 |
| 2018-09-21 | 1,981 | 2,060 | 1,981 | 2,017 | 5,600 | 2,017 |
| 2018-09-20 | 1,952 | 2,002 | 1,950 | 1,965 | 3,400 | 1,965 |
| 2018-09-19 | 1,991 | 2,083 | 1,985 | 2,002 | 6,200 | 2,002 |
| 2018-09-18 | 1,915 | 1,989 | 1,915 | 1,989 | 8,000 | 1,989 |
| 2018-09-14 | 1,900 | 1,909 | 1,900 | 1,909 | 1,600 | 1,909 |
| 2018-09-13 | 1,870 | 1,890 | 1,861 | 1,890 | 1,900 | 1,890 |
| 2018-09-12 | 1,873 | 1,873 | 1,873 | 1,873 | 100 | 1,873 |
| 2018-09-11 | 1,890 | 1,890 | 1,874 | 1,875 | 600 | 1,875 |
| 2018-09-10 | 1,900 | 1,900 | 1,892 | 1,894 | 700 | 1,894 |
| 2018-09-07 | 1,914 | 1,914 | 1,901 | 1,906 | 1,500 | 1,906 |
| 2018-09-06 | 1,860 | 1,938 | 1,860 | 1,916 | 9,200 | 1,916 |
| 2018-09-05 | 1,857 | 1,860 | 1,855 | 1,855 | 2,000 | 1,855 |
| 2018-09-04 | 1,855 | 1,855 | 1,855 | 1,855 | 3,100 | 1,855 |
| 2018-09-03 | 1,850 | 1,855 | 1,850 | 1,850 | 2,200 | 1,850 |
| 2018-08-31 | 1,850 | 1,850 | 1,845 | 1,850 | 1,200 | 1,850 |
| 2018-08-30 | 1,848 | 1,850 | 1,842 | 1,850 | 6,200 | 1,850 |
| 2018-08-29 | 1,849 | 1,880 | 1,849 | 1,867 | 4,900 | 1,867 |
| 2018-08-28 | 1,841 | 1,841 | 1,840 | 1,840 | 600 | 1,840 |
| 2018-08-27 | 1,875 | 1,875 | 1,840 | 1,841 | 2,700 | 1,841 |
| 2018-08-24 | 1,877 | 1,877 | 1,862 | 1,875 | 1,200 | 1,875 |
| 2018-08-23 | 1,840 | 1,865 | 1,840 | 1,865 | 3,200 | 1,865 |
| 2018-08-22 | 1,815 | 1,842 | 1,810 | 1,842 | 1,200 | 1,842 |
| 2018-08-21 | 1,830 | 1,835 | 1,810 | 1,820 | 3,400 | 1,820 |
| 2018-08-20 | 1,850 | 1,850 | 1,835 | 1,835 | 1,700 | 1,835 |
| 2018-08-17 | 1,888 | 1,888 | 1,800 | 1,840 | 5,900 | 1,840 |
| 2018-08-16 | 1,897 | 1,897 | 1,852 | 1,857 | 3,700 | 1,857 |
| 2018-08-15 | 1,815 | 1,874 | 1,815 | 1,857 | 9,500 | 1,857 |
| 2018-08-14 | 1,779 | 1,820 | 1,765 | 1,815 | 16,200 | 1,815 |
| 2018-08-13 | 1,751 | 1,765 | 1,716 | 1,765 | 19,200 | 1,765 |
| 2018-08-10 | 1,595 | 1,635 | 1,595 | 1,635 | 1,400 | 1,635 |
| 2018-08-09 | - | - | - | 1,635 | - | 1,635 |
| 2018-08-08 | 1,627 | 1,635 | 1,625 | 1,635 | 600 | 1,635 |
| 2018-08-07 | - | - | - | 1,635 | - | 1,635 |
| 2018-08-06 | 1,624 | 1,635 | 1,610 | 1,635 | 400 | 1,635 |
| 2018-08-03 | 1,630 | 1,664 | 1,630 | 1,664 | 800 | 1,664 |
| 2018-08-02 | 1,630 | 1,630 | 1,625 | 1,630 | 300 | 1,630 |
| 2018-08-01 | - | - | - | 1,670 | - | 1,670 |
| 2018-07-31 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 1,670 |
| 2018-07-30 | 1,661 | 1,675 | 1,635 | 1,641 | 1,500 | 1,641 |
| 2018-07-27 | 1,601 | 1,648 | 1,601 | 1,621 | 4,000 | 1,621 |
| 2018-07-26 | 1,601 | 1,631 | 1,601 | 1,631 | 4,900 | 1,631 |
| 2018-07-25 | 1,592 | 1,600 | 1,592 | 1,600 | 900 | 1,600 |
| 2018-07-24 | 1,600 | 1,600 | 1,574 | 1,592 | 1,000 | 1,592 |
| 2018-07-23 | - | - | - | 1,607 | - | 1,607 |
| 2018-07-20 | 1,600 | 1,607 | 1,600 | 1,607 | 300 | 1,607 |
| 2018-07-19 | 1,551 | 1,600 | 1,551 | 1,600 | 1,500 | 1,600 |
| 2018-07-18 | - | - | - | 1,580 | - | 1,580 |
| 2018-07-17 | 1,560 | 1,585 | 1,550 | 1,580 | 2,100 | 1,580 |
| 2018-07-13 | 1,580 | 1,580 | 1,573 | 1,574 | 400 | 1,574 |
| 2018-07-12 | - | - | - | 1,580 | - | 1,580 |
| 2018-07-11 | - | - | - | 1,580 | - | 1,580 |
| 2018-07-10 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2018-07-09 | 1,551 | 1,551 | 1,540 | 1,541 | 600 | 1,541 |
| 2018-07-06 | 1,551 | 1,560 | 1,500 | 1,521 | 6,000 | 1,521 |
| 2018-07-05 | 1,580 | 1,580 | 1,510 | 1,517 | 2,700 | 1,517 |
| 2018-07-04 | 1,600 | 1,600 | 1,580 | 1,580 | 1,600 | 1,580 |
| 2018-07-03 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 2018-07-02 | 1,619 | 1,620 | 1,619 | 1,620 | 200 | 1,620 |
| 2018-06-29 | 1,600 | 1,610 | 1,590 | 1,610 | 2,400 | 1,610 |
| 2018-06-28 | 1,623 | 1,623 | 1,598 | 1,604 | 4,300 | 1,604 |
| 2018-06-27 | 1,600 | 1,600 | 1,597 | 1,600 | 2,300 | 1,600 |
| 2018-06-26 | 1,601 | 1,610 | 1,590 | 1,604 | 7,800 | 1,604 |
| 2018-06-25 | 1,620 | 1,622 | 1,608 | 1,608 | 2,600 | 1,608 |
| 2018-06-22 | 1,620 | 1,620 | 1,620 | 1,620 | 2,500 | 1,620 |
| 2018-06-21 | 1,620 | 1,620 | 1,616 | 1,616 | 400 | 1,616 |
| 2018-06-20 | 1,610 | 1,625 | 1,610 | 1,625 | 1,200 | 1,625 |
| 2018-06-19 | 1,622 | 1,622 | 1,620 | 1,620 | 1,000 | 1,620 |
| 2018-06-18 | 1,629 | 1,630 | 1,620 | 1,629 | 3,000 | 1,629 |
| 2018-06-15 | 1,616 | 1,629 | 1,616 | 1,629 | 1,400 | 1,629 |
| 2018-06-14 | 1,611 | 1,617 | 1,611 | 1,616 | 1,000 | 1,616 |
| 2018-06-13 | 1,612 | 1,615 | 1,611 | 1,611 | 800 | 1,611 |
| 2018-06-12 | 1,612 | 1,612 | 1,612 | 1,612 | 200 | 1,612 |
| 2018-06-11 | 1,630 | 1,638 | 1,611 | 1,613 | 2,100 | 1,613 |
| 2018-06-08 | - | - | - | 1,630 | - | 1,630 |
| 2018-06-07 | 1,630 | 1,630 | 1,630 | 1,630 | 200 | 1,630 |
| 2018-06-06 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 2018-06-05 | 1,622 | 1,627 | 1,604 | 1,604 | 1,500 | 1,604 |
| 2018-06-04 | 1,630 | 1,630 | 1,615 | 1,620 | 800 | 1,620 |
| 2018-06-01 | 1,610 | 1,620 | 1,610 | 1,620 | 1,500 | 1,620 |
| 2018-05-31 | 1,612 | 1,615 | 1,612 | 1,615 | 200 | 1,615 |
| 2018-05-30 | 1,618 | 1,618 | 1,610 | 1,610 | 2,900 | 1,610 |
| 2018-05-29 | 1,645 | 1,645 | 1,630 | 1,630 | 1,700 | 1,630 |
| 2018-05-28 | 1,665 | 1,665 | 1,650 | 1,650 | 4,600 | 1,650 |
| 2018-05-25 | 1,667 | 1,675 | 1,656 | 1,662 | 2,900 | 1,662 |
| 2018-05-24 | 1,650 | 1,665 | 1,640 | 1,656 | 5,200 | 1,656 |
| 2018-05-23 | 1,655 | 1,655 | 1,650 | 1,650 | 4,100 | 1,650 |
| 2018-05-22 | 1,680 | 1,680 | 1,649 | 1,650 | 7,400 | 1,650 |
| 2018-05-21 | 1,600 | 1,764 | 1,600 | 1,657 | 40,300 | 1,657 |
| 2018-05-18 | 1,492 | 1,505 | 1,484 | 1,484 | 2,200 | 1,484 |
| 2018-05-17 | 1,496 | 1,496 | 1,494 | 1,494 | 600 | 1,494 |
| 2018-05-16 | 1,502 | 1,519 | 1,494 | 1,494 | 1,700 | 1,494 |
| 2018-05-15 | 1,546 | 1,546 | 1,500 | 1,501 | 4,900 | 1,501 |
| 2018-05-14 | 1,531 | 1,546 | 1,520 | 1,546 | 1,900 | 1,546 |
| 2018-05-11 | 1,533 | 1,534 | 1,533 | 1,534 | 200 | 1,534 |
| 2018-05-10 | 1,520 | 1,560 | 1,520 | 1,560 | 3,400 | 1,560 |
| 2018-05-09 | 1,518 | 1,518 | 1,518 | 1,518 | 100 | 1,518 |
| 2018-05-08 | 1,493 | 1,493 | 1,493 | 1,493 | 100 | 1,493 |
| 2018-05-07 | 1,511 | 1,524 | 1,497 | 1,510 | 1,900 | 1,510 |
| 2018-05-02 | 1,523 | 1,523 | 1,519 | 1,523 | 1,600 | 1,523 |
| 2018-05-01 | 1,516 | 1,523 | 1,516 | 1,523 | 400 | 1,523 |
| 2018-04-27 | 1,523 | 1,523 | 1,523 | 1,523 | 100 | 1,523 |
| 2018-04-26 | 1,495 | 1,499 | 1,495 | 1,499 | 500 | 1,499 |
| 2018-04-25 | 1,509 | 1,510 | 1,509 | 1,510 | 700 | 1,510 |
| 2018-04-24 | 1,498 | 1,509 | 1,498 | 1,509 | 200 | 1,509 |
| 2018-04-23 | 1,486 | 1,486 | 1,486 | 1,486 | 100 | 1,486 |
| 2018-04-20 | 1,510 | 1,524 | 1,472 | 1,524 | 700 | 1,524 |
| 2018-04-19 | 1,453 | 1,525 | 1,453 | 1,510 | 700 | 1,510 |
| 2018-04-18 | 1,495 | 1,507 | 1,476 | 1,476 | 1,600 | 1,476 |
| 2018-04-17 | 1,514 | 1,514 | 1,514 | 1,514 | 100 | 1,514 |
| 2018-04-16 | 1,505 | 1,505 | 1,505 | 1,505 | 400 | 1,505 |
| 2018-04-12 | 1,513 | 1,513 | 1,513 | 1,513 | 100 | 1,513 |
| 2018-04-11 | 1,515 | 1,515 | 1,515 | 1,515 | 100 | 1,515 |
| 2018-04-10 | 1,485 | 1,508 | 1,485 | 1,508 | 600 | 1,508 |
| 2018-04-09 | 1,522 | 1,522 | 1,515 | 1,515 | 200 | 1,515 |
| 2018-04-06 | 1,515 | 1,526 | 1,488 | 1,522 | 1,200 | 1,522 |
| 2018-04-05 | 1,531 | 1,531 | 1,513 | 1,515 | 700 | 1,515 |
| 2018-04-04 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2018-04-03 | 1,481 | 1,520 | 1,481 | 1,520 | 500 | 1,520 |
| 2018-03-30 | 1,530 | 1,530 | 1,510 | 1,521 | 1,500 | 1,521 |
| 2018-03-29 | 1,532 | 1,547 | 1,521 | 1,547 | 4,500 | 1,547 |
| 2018-03-28 | 1,500 | 1,509 | 1,500 | 1,501 | 1,300 | 1,501 |
| 2018-03-27 | 1,469 | 1,487 | 1,460 | 1,472 | 1,900 | 1,472 |
| 2018-03-26 | 1,421 | 1,469 | 1,421 | 1,469 | 3,300 | 1,469 |
| 2018-03-23 | 1,484 | 1,485 | 1,469 | 1,469 | 1,300 | 1,469 |
| 2018-03-22 | 1,491 | 1,495 | 1,490 | 1,495 | 1,500 | 1,495 |
| 2018-03-20 | 1,501 | 1,501 | 1,473 | 1,491 | 1,300 | 1,491 |
| 2018-03-19 | 1,484 | 1,493 | 1,484 | 1,489 | 3,100 | 1,489 |
| 2018-03-16 | 1,513 | 1,513 | 1,513 | 1,513 | 200 | 1,513 |
| 2018-03-14 | 1,522 | 1,522 | 1,512 | 1,512 | 600 | 1,512 |
| 2018-03-13 | 1,510 | 1,523 | 1,510 | 1,523 | 300 | 1,523 |
| 2018-03-12 | 1,516 | 1,525 | 1,505 | 1,509 | 4,200 | 1,509 |
| 2018-03-09 | 1,518 | 1,527 | 1,518 | 1,527 | 1,000 | 1,527 |
| 2018-03-08 | 1,520 | 1,520 | 1,518 | 1,518 | 200 | 1,518 |
| 2018-03-07 | 1,515 | 1,516 | 1,500 | 1,500 | 600 | 1,500 |
| 2018-03-06 | 1,524 | 1,524 | 1,524 | 1,524 | 200 | 1,524 |
| 2018-03-05 | 1,523 | 1,523 | 1,523 | 1,523 | 3,500 | 1,523 |
| 2018-03-02 | 1,516 | 1,516 | 1,516 | 1,516 | 800 | 1,516 |
| 2018-03-01 | 1,559 | 1,559 | 1,540 | 1,548 | 1,100 | 1,548 |
| 2018-02-28 | 1,588 | 1,588 | 1,548 | 1,559 | 600 | 1,559 |
| 2018-02-27 | 1,535 | 1,551 | 1,535 | 1,549 | 700 | 1,549 |
| 2018-02-26 | 1,522 | 1,539 | 1,522 | 1,535 | 700 | 1,535 |
| 2018-02-23 | 1,503 | 1,539 | 1,503 | 1,521 | 2,000 | 1,521 |
| 2018-02-22 | 1,504 | 1,504 | 1,503 | 1,503 | 400 | 1,503 |
| 2018-02-21 | 1,524 | 1,524 | 1,497 | 1,505 | 600 | 1,505 |
| 2018-02-20 | 1,503 | 1,508 | 1,503 | 1,503 | 1,400 | 1,503 |
| 2018-02-19 | 1,493 | 1,526 | 1,493 | 1,505 | 2,500 | 1,505 |
| 2018-02-16 | 1,533 | 1,533 | 1,533 | 1,533 | 100 | 1,533 |
| 2018-02-15 | 1,486 | 1,538 | 1,483 | 1,517 | 1,500 | 1,517 |
| 2018-02-13 | 1,500 | 1,559 | 1,500 | 1,559 | 400 | 1,559 |
| 2018-02-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2018-02-08 | 1,523 | 1,530 | 1,523 | 1,530 | 400 | 1,530 |
| 2018-02-07 | 1,525 | 1,531 | 1,522 | 1,523 | 1,900 | 1,523 |
| 2018-02-06 | 1,546 | 1,546 | 1,461 | 1,512 | 6,300 | 1,512 |
| 2018-02-05 | 1,578 | 1,580 | 1,564 | 1,565 | 4,400 | 1,565 |
| 2018-02-02 | 1,582 | 1,598 | 1,582 | 1,582 | 900 | 1,582 |
| 2018-02-01 | 1,585 | 1,586 | 1,585 | 1,586 | 400 | 1,586 |
| 2018-01-31 | 1,574 | 1,592 | 1,574 | 1,590 | 2,000 | 1,590 |
| 2018-01-30 | 1,603 | 1,607 | 1,588 | 1,588 | 3,000 | 1,588 |
| 2018-01-29 | 1,624 | 1,624 | 1,576 | 1,610 | 11,800 | 1,610 |
| 2018-01-26 | 1,640 | 1,640 | 1,625 | 1,625 | 700 | 1,625 |
| 2018-01-25 | 1,620 | 1,660 | 1,608 | 1,618 | 3,300 | 1,618 |
| 2018-01-24 | 1,613 | 1,642 | 1,613 | 1,642 | 1,500 | 1,642 |
| 2018-01-23 | 1,597 | 1,620 | 1,597 | 1,620 | 2,100 | 1,620 |
| 2018-01-22 | 1,609 | 1,610 | 1,601 | 1,610 | 3,300 | 1,610 |
| 2018-01-19 | 1,590 | 1,610 | 1,560 | 1,610 | 6,500 | 1,610 |
| 2018-01-18 | 1,590 | 1,609 | 1,590 | 1,591 | 2,500 | 1,591 |
| 2018-01-17 | 1,606 | 1,606 | 1,590 | 1,593 | 5,200 | 1,593 |
| 2018-01-16 | 1,656 | 1,656 | 1,616 | 1,624 | 3,600 | 1,624 |
| 2018-01-15 | 1,601 | 1,630 | 1,601 | 1,630 | 3,800 | 1,630 |
| 2018-01-12 | 1,567 | 1,603 | 1,567 | 1,602 | 2,600 | 1,602 |
| 2018-01-11 | 1,544 | 1,570 | 1,542 | 1,567 | 3,900 | 1,567 |
| 2018-01-10 | 1,545 | 1,550 | 1,545 | 1,550 | 2,400 | 1,550 |
| 2018-01-09 | 1,536 | 1,549 | 1,536 | 1,545 | 2,000 | 1,545 |
| 2018-01-05 | 1,536 | 1,551 | 1,536 | 1,548 | 3,300 | 1,548 |
| 2018-01-04 | 1,548 | 1,558 | 1,548 | 1,552 | 3,400 | 1,552 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.15株
