7416 (株)はるやまホールディングス 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 | 810 | 832 | 808 | 827 | 18,800 | 827 |
| 2018-12-27 | 792 | 807 | 779 | 807 | 17,400 | 807 |
| 2018-12-26 | 715 | 769 | 714 | 747 | 28,600 | 747 |
| 2018-12-25 | 712 | 725 | 712 | 716 | 25,800 | 716 |
| 2018-12-21 | 777 | 779 | 711 | 741 | 51,900 | 741 |
| 2018-12-20 | 800 | 801 | 776 | 779 | 19,200 | 779 |
| 2018-12-19 | 809 | 810 | 801 | 802 | 20,100 | 802 |
| 2018-12-18 | 829 | 834 | 806 | 809 | 23,400 | 809 |
| 2018-12-17 | 838 | 844 | 819 | 844 | 22,100 | 844 |
| 2018-12-14 | 850 | 850 | 840 | 840 | 33,500 | 840 |
| 2018-12-13 | 866 | 874 | 861 | 861 | 15,900 | 861 |
| 2018-12-12 | 864 | 870 | 862 | 864 | 10,000 | 864 |
| 2018-12-11 | 867 | 869 | 854 | 854 | 14,800 | 854 |
| 2018-12-10 | 875 | 876 | 863 | 867 | 15,100 | 867 |
| 2018-12-07 | 883 | 894 | 875 | 875 | 22,000 | 875 |
| 2018-12-06 | 892 | 892 | 881 | 886 | 12,100 | 886 |
| 2018-12-05 | 888 | 895 | 887 | 892 | 12,100 | 892 |
| 2018-12-04 | 898 | 898 | 889 | 889 | 12,700 | 889 |
| 2018-12-03 | 898 | 899 | 891 | 898 | 16,600 | 898 |
| 2018-11-30 | 910 | 910 | 895 | 896 | 13,000 | 896 |
| 2018-11-29 | 912 | 913 | 906 | 906 | 7,100 | 906 |
| 2018-11-28 | 902 | 913 | 902 | 913 | 16,300 | 913 |
| 2018-11-27 | 902 | 903 | 899 | 902 | 9,800 | 902 |
| 2018-11-26 | 902 | 903 | 900 | 900 | 4,900 | 900 |
| 2018-11-22 | 897 | 902 | 897 | 902 | 5,900 | 902 |
| 2018-11-21 | 895 | 899 | 895 | 896 | 5,000 | 896 |
| 2018-11-20 | 902 | 903 | 897 | 898 | 4,400 | 898 |
| 2018-11-19 | 901 | 903 | 898 | 902 | 3,900 | 902 |
| 2018-11-16 | 894 | 903 | 894 | 901 | 4,600 | 901 |
| 2018-11-15 | 891 | 899 | 891 | 899 | 6,900 | 899 |
| 2018-11-14 | 891 | 910 | 891 | 896 | 19,400 | 896 |
| 2018-11-13 | 900 | 904 | 890 | 893 | 15,000 | 893 |
| 2018-11-12 | 914 | 914 | 906 | 906 | 7,100 | 906 |
| 2018-11-09 | 917 | 917 | 910 | 915 | 6,100 | 915 |
| 2018-11-08 | 915 | 920 | 915 | 917 | 6,000 | 917 |
| 2018-11-07 | 909 | 914 | 905 | 905 | 5,800 | 905 |
| 2018-11-06 | 913 | 917 | 909 | 909 | 6,200 | 909 |
| 2018-11-05 | 912 | 914 | 905 | 905 | 7,500 | 905 |
| 2018-11-02 | 909 | 913 | 908 | 912 | 8,500 | 912 |
| 2018-11-01 | 896 | 904 | 896 | 900 | 8,800 | 900 |
| 2018-10-31 | 905 | 912 | 887 | 891 | 15,000 | 891 |
| 2018-10-30 | 880 | 918 | 875 | 918 | 32,400 | 918 |
| 2018-10-29 | 883 | 889 | 881 | 881 | 7,500 | 881 |
| 2018-10-26 | 895 | 895 | 883 | 883 | 8,700 | 883 |
| 2018-10-25 | 890 | 894 | 883 | 885 | 14,300 | 885 |
| 2018-10-24 | 897 | 901 | 891 | 891 | 12,700 | 891 |
| 2018-10-23 | 901 | 905 | 896 | 897 | 11,200 | 897 |
| 2018-10-22 | 905 | 905 | 899 | 901 | 6,200 | 901 |
| 2018-10-19 | 900 | 906 | 897 | 901 | 8,100 | 901 |
| 2018-10-18 | 908 | 908 | 899 | 900 | 10,000 | 900 |
| 2018-10-17 | 917 | 917 | 889 | 901 | 26,400 | 901 |
| 2018-10-16 | 912 | 915 | 901 | 904 | 12,000 | 904 |
| 2018-10-15 | 924 | 924 | 912 | 912 | 12,600 | 912 |
| 2018-10-12 | 928 | 932 | 922 | 922 | 11,100 | 922 |
| 2018-10-11 | 938 | 938 | 926 | 928 | 10,400 | 928 |
| 2018-10-10 | 952 | 957 | 946 | 946 | 7,300 | 946 |
| 2018-10-09 | 968 | 968 | 955 | 956 | 5,200 | 956 |
| 2018-10-05 | 958 | 969 | 958 | 968 | 4,900 | 968 |
| 2018-10-04 | 952 | 970 | 952 | 967 | 5,300 | 967 |
| 2018-10-03 | 969 | 978 | 950 | 950 | 16,300 | 950 |
| 2018-10-02 | 963 | 968 | 963 | 965 | 8,700 | 965 |
| 2018-10-01 | 963 | 968 | 962 | 962 | 11,300 | 962 |
| 2018-09-28 | 958 | 963 | 950 | 962 | 7,500 | 962 |
| 2018-09-27 | 945 | 954 | 940 | 951 | 7,900 | 951 |
| 2018-09-26 | 940 | 946 | 932 | 945 | 10,700 | 945 |
| 2018-09-25 | 914 | 938 | 911 | 938 | 19,800 | 938 |
| 2018-09-21 | 914 | 924 | 911 | 913 | 14,900 | 913 |
| 2018-09-20 | 918 | 922 | 915 | 919 | 7,900 | 919 |
| 2018-09-19 | 920 | 921 | 911 | 917 | 10,200 | 917 |
| 2018-09-18 | 900 | 923 | 900 | 920 | 12,900 | 920 |
| 2018-09-14 | 900 | 902 | 890 | 897 | 19,300 | 897 |
| 2018-09-13 | 891 | 901 | 891 | 899 | 6,700 | 899 |
| 2018-09-12 | 898 | 902 | 890 | 893 | 9,900 | 893 |
| 2018-09-11 | 914 | 914 | 892 | 898 | 15,200 | 898 |
| 2018-09-10 | 903 | 911 | 902 | 909 | 6,100 | 909 |
| 2018-09-07 | 916 | 916 | 900 | 902 | 14,200 | 902 |
| 2018-09-06 | 920 | 922 | 917 | 917 | 5,300 | 917 |
| 2018-09-05 | 919 | 923 | 918 | 920 | 8,500 | 920 |
| 2018-09-04 | 925 | 929 | 917 | 918 | 11,000 | 918 |
| 2018-09-03 | 930 | 931 | 925 | 928 | 9,200 | 928 |
| 2018-08-31 | 940 | 942 | 932 | 932 | 4,700 | 932 |
| 2018-08-30 | 947 | 947 | 932 | 938 | 6,100 | 938 |
| 2018-08-29 | 945 | 947 | 938 | 947 | 4,500 | 947 |
| 2018-08-28 | 938 | 945 | 933 | 940 | 10,200 | 940 |
| 2018-08-27 | 931 | 944 | 927 | 937 | 12,000 | 937 |
| 2018-08-24 | 935 | 936 | 928 | 932 | 4,800 | 932 |
| 2018-08-23 | 926 | 935 | 924 | 932 | 5,600 | 932 |
| 2018-08-22 | 925 | 926 | 924 | 926 | 4,000 | 926 |
| 2018-08-21 | 937 | 937 | 924 | 925 | 15,500 | 925 |
| 2018-08-20 | 942 | 943 | 936 | 936 | 5,800 | 936 |
| 2018-08-17 | 935 | 958 | 935 | 938 | 11,700 | 938 |
| 2018-08-16 | 965 | 965 | 934 | 941 | 25,200 | 941 |
| 2018-08-15 | 970 | 974 | 966 | 967 | 12,300 | 967 |
| 2018-08-14 | 965 | 973 | 965 | 970 | 19,500 | 970 |
| 2018-08-13 | 988 | 1,000 | 971 | 971 | 27,500 | 971 |
| 2018-08-10 | 995 | 997 | 990 | 990 | 9,600 | 990 |
| 2018-08-09 | 1,000 | 1,001 | 996 | 996 | 5,000 | 996 |
| 2018-08-08 | 996 | 1,005 | 996 | 999 | 5,100 | 999 |
| 2018-08-07 | 996 | 1,004 | 995 | 996 | 4,200 | 996 |
| 2018-08-06 | 1,004 | 1,004 | 994 | 996 | 8,900 | 996 |
| 2018-08-03 | 1,008 | 1,012 | 1,004 | 1,004 | 4,900 | 1,004 |
| 2018-08-02 | 1,012 | 1,021 | 1,007 | 1,012 | 10,400 | 1,012 |
| 2018-08-01 | 1,028 | 1,028 | 1,015 | 1,019 | 4,800 | 1,019 |
| 2018-07-31 | 1,018 | 1,030 | 1,011 | 1,028 | 4,000 | 1,028 |
| 2018-07-30 | 1,027 | 1,035 | 1,021 | 1,028 | 5,100 | 1,028 |
| 2018-07-27 | 1,035 | 1,035 | 1,021 | 1,026 | 12,100 | 1,026 |
| 2018-07-26 | 1,007 | 1,039 | 1,005 | 1,037 | 12,900 | 1,037 |
| 2018-07-25 | 1,010 | 1,010 | 1,005 | 1,007 | 6,100 | 1,007 |
| 2018-07-24 | 1,008 | 1,015 | 1,004 | 1,008 | 4,600 | 1,008 |
| 2018-07-23 | 1,007 | 1,011 | 1,004 | 1,004 | 4,100 | 1,004 |
| 2018-07-20 | 1,004 | 1,010 | 1,004 | 1,007 | 3,500 | 1,007 |
| 2018-07-19 | 1,011 | 1,015 | 998 | 1,004 | 5,000 | 1,004 |
| 2018-07-18 | 1,005 | 1,011 | 1,003 | 1,011 | 5,300 | 1,011 |
| 2018-07-17 | 999 | 1,004 | 999 | 1,002 | 2,700 | 1,002 |
| 2018-07-13 | 993 | 998 | 993 | 998 | 3,500 | 998 |
| 2018-07-12 | 996 | 1,005 | 993 | 993 | 5,100 | 993 |
| 2018-07-11 | 1,000 | 1,001 | 990 | 995 | 6,700 | 995 |
| 2018-07-10 | 1,004 | 1,011 | 995 | 995 | 16,600 | 995 |
| 2018-07-09 | 996 | 1,010 | 995 | 1,007 | 6,300 | 1,007 |
| 2018-07-06 | 984 | 996 | 983 | 990 | 8,000 | 990 |
| 2018-07-05 | 1,002 | 1,006 | 985 | 985 | 11,200 | 985 |
| 2018-07-04 | 979 | 1,012 | 979 | 1,002 | 14,900 | 1,002 |
| 2018-07-03 | 1,012 | 1,012 | 978 | 985 | 43,900 | 985 |
| 2018-07-02 | 1,028 | 1,028 | 1,011 | 1,011 | 7,200 | 1,011 |
| 2018-06-29 | 1,041 | 1,044 | 1,025 | 1,027 | 13,400 | 1,027 |
| 2018-06-28 | 1,037 | 1,044 | 1,026 | 1,041 | 10,600 | 1,041 |
| 2018-06-27 | 1,022 | 1,040 | 1,022 | 1,037 | 5,000 | 1,037 |
| 2018-06-26 | 1,023 | 1,026 | 1,019 | 1,020 | 4,000 | 1,020 |
| 2018-06-25 | 1,037 | 1,037 | 1,023 | 1,023 | 4,400 | 1,023 |
| 2018-06-22 | 1,031 | 1,037 | 1,025 | 1,037 | 4,400 | 1,037 |
| 2018-06-21 | 1,025 | 1,042 | 1,025 | 1,033 | 4,100 | 1,033 |
| 2018-06-20 | 1,026 | 1,030 | 1,021 | 1,026 | 8,900 | 1,026 |
| 2018-06-19 | 1,048 | 1,048 | 1,031 | 1,031 | 4,300 | 1,031 |
| 2018-06-18 | 1,045 | 1,049 | 1,044 | 1,048 | 5,600 | 1,048 |
| 2018-06-15 | 1,049 | 1,050 | 1,041 | 1,047 | 5,700 | 1,047 |
| 2018-06-14 | 1,035 | 1,050 | 1,035 | 1,049 | 5,800 | 1,049 |
| 2018-06-13 | 1,037 | 1,048 | 1,036 | 1,043 | 7,100 | 1,043 |
| 2018-06-12 | 1,028 | 1,039 | 1,028 | 1,035 | 6,800 | 1,035 |
| 2018-06-11 | 1,023 | 1,030 | 1,023 | 1,024 | 6,500 | 1,024 |
| 2018-06-08 | 1,020 | 1,031 | 1,020 | 1,025 | 12,500 | 1,025 |
| 2018-06-07 | 1,025 | 1,035 | 1,024 | 1,035 | 6,500 | 1,035 |
| 2018-06-06 | 1,023 | 1,024 | 1,020 | 1,023 | 4,100 | 1,023 |
| 2018-06-05 | 1,027 | 1,027 | 1,010 | 1,023 | 6,200 | 1,023 |
| 2018-06-04 | 1,012 | 1,028 | 1,012 | 1,027 | 5,800 | 1,027 |
| 2018-06-01 | 1,020 | 1,022 | 1,008 | 1,008 | 15,400 | 1,008 |
| 2018-05-31 | 1,021 | 1,025 | 1,020 | 1,020 | 6,400 | 1,020 |
| 2018-05-30 | 1,022 | 1,025 | 1,020 | 1,021 | 5,900 | 1,021 |
| 2018-05-29 | 1,038 | 1,038 | 1,028 | 1,032 | 3,800 | 1,032 |
| 2018-05-28 | 1,049 | 1,049 | 1,034 | 1,038 | 5,200 | 1,038 |
| 2018-05-25 | 1,030 | 1,034 | 1,024 | 1,032 | 10,800 | 1,032 |
| 2018-05-24 | 1,027 | 1,042 | 1,025 | 1,039 | 24,900 | 1,039 |
| 2018-05-23 | 1,043 | 1,046 | 1,040 | 1,046 | 5,900 | 1,046 |
| 2018-05-22 | 1,040 | 1,050 | 1,040 | 1,046 | 6,400 | 1,046 |
| 2018-05-21 | 1,041 | 1,044 | 1,036 | 1,040 | 10,400 | 1,040 |
| 2018-05-18 | 1,044 | 1,046 | 1,040 | 1,044 | 8,700 | 1,044 |
| 2018-05-17 | 1,057 | 1,057 | 1,044 | 1,048 | 13,000 | 1,048 |
| 2018-05-16 | 1,050 | 1,057 | 1,047 | 1,057 | 5,600 | 1,057 |
| 2018-05-15 | 1,047 | 1,055 | 1,042 | 1,046 | 14,800 | 1,046 |
| 2018-05-14 | 1,080 | 1,082 | 1,042 | 1,048 | 20,900 | 1,048 |
| 2018-05-11 | 1,087 | 1,091 | 1,072 | 1,088 | 9,700 | 1,088 |
| 2018-05-10 | 1,094 | 1,094 | 1,091 | 1,093 | 3,800 | 1,093 |
| 2018-05-09 | 1,098 | 1,098 | 1,092 | 1,094 | 5,200 | 1,094 |
| 2018-05-08 | 1,094 | 1,098 | 1,091 | 1,098 | 5,300 | 1,098 |
| 2018-05-07 | 1,092 | 1,094 | 1,088 | 1,094 | 7,200 | 1,094 |
| 2018-05-02 | 1,085 | 1,092 | 1,084 | 1,092 | 6,400 | 1,092 |
| 2018-05-01 | 1,086 | 1,091 | 1,083 | 1,085 | 8,000 | 1,085 |
| 2018-04-27 | 1,097 | 1,097 | 1,082 | 1,086 | 13,000 | 1,086 |
| 2018-04-26 | 1,073 | 1,093 | 1,070 | 1,093 | 14,600 | 1,093 |
| 2018-04-25 | 1,067 | 1,073 | 1,065 | 1,070 | 7,800 | 1,070 |
| 2018-04-24 | 1,066 | 1,073 | 1,064 | 1,073 | 8,500 | 1,073 |
| 2018-04-23 | 1,060 | 1,074 | 1,058 | 1,063 | 6,700 | 1,063 |
| 2018-04-20 | 1,050 | 1,059 | 1,050 | 1,055 | 3,500 | 1,055 |
| 2018-04-19 | 1,041 | 1,050 | 1,033 | 1,047 | 9,300 | 1,047 |
| 2018-04-18 | 1,035 | 1,046 | 1,035 | 1,046 | 3,200 | 1,046 |
| 2018-04-17 | 1,042 | 1,042 | 1,033 | 1,034 | 2,700 | 1,034 |
| 2018-04-16 | 1,044 | 1,044 | 1,035 | 1,042 | 4,300 | 1,042 |
| 2018-04-13 | 1,061 | 1,061 | 1,046 | 1,047 | 7,600 | 1,047 |
| 2018-04-12 | 1,066 | 1,066 | 1,053 | 1,056 | 4,600 | 1,056 |
| 2018-04-11 | 1,078 | 1,079 | 1,060 | 1,065 | 9,900 | 1,065 |
| 2018-04-10 | 1,083 | 1,083 | 1,071 | 1,072 | 10,000 | 1,072 |
| 2018-04-09 | 1,080 | 1,090 | 1,076 | 1,082 | 15,200 | 1,082 |
| 2018-04-06 | 1,079 | 1,084 | 1,071 | 1,072 | 8,800 | 1,072 |
| 2018-04-05 | 1,084 | 1,097 | 1,083 | 1,088 | 32,400 | 1,088 |
| 2018-04-04 | 1,068 | 1,082 | 1,064 | 1,079 | 25,500 | 1,079 |
| 2018-04-03 | 1,048 | 1,064 | 1,040 | 1,058 | 25,700 | 1,058 |
| 2018-03-30 | 1,049 | 1,051 | 1,043 | 1,045 | 12,400 | 1,045 |
| 2018-03-29 | 1,044 | 1,048 | 1,033 | 1,041 | 22,600 | 1,041 |
| 2018-03-28 | 1,063 | 1,063 | 1,030 | 1,038 | 111,100 | 1,038 |
| 2018-03-27 | 1,092 | 1,098 | 1,085 | 1,090 | 125,500 | 1,090 |
| 2018-03-26 | 1,073 | 1,084 | 1,070 | 1,084 | 48,000 | 1,084 |
| 2018-03-23 | 1,085 | 1,086 | 1,073 | 1,076 | 44,200 | 1,076 |
| 2018-03-22 | 1,094 | 1,100 | 1,089 | 1,093 | 34,600 | 1,093 |
| 2018-03-20 | 1,083 | 1,085 | 1,079 | 1,085 | 24,700 | 1,085 |
| 2018-03-19 | 1,082 | 1,084 | 1,079 | 1,083 | 49,000 | 1,083 |
| 2018-03-16 | 1,084 | 1,090 | 1,082 | 1,084 | 32,700 | 1,084 |
| 2018-03-15 | 1,089 | 1,091 | 1,081 | 1,084 | 30,200 | 1,084 |
| 2018-03-14 | 1,090 | 1,091 | 1,082 | 1,089 | 18,900 | 1,089 |
| 2018-03-13 | 1,099 | 1,103 | 1,088 | 1,094 | 34,200 | 1,094 |
| 2018-03-12 | 1,098 | 1,101 | 1,092 | 1,099 | 17,800 | 1,099 |
| 2018-03-09 | 1,099 | 1,106 | 1,083 | 1,083 | 31,300 | 1,083 |
| 2018-03-08 | 1,092 | 1,098 | 1,091 | 1,096 | 37,500 | 1,096 |
| 2018-03-07 | 1,089 | 1,090 | 1,082 | 1,086 | 17,000 | 1,086 |
| 2018-03-06 | 1,080 | 1,093 | 1,076 | 1,088 | 14,500 | 1,088 |
| 2018-03-05 | 1,074 | 1,074 | 1,061 | 1,066 | 11,200 | 1,066 |
| 2018-03-02 | 1,079 | 1,079 | 1,064 | 1,068 | 17,200 | 1,068 |
| 2018-03-01 | 1,095 | 1,096 | 1,083 | 1,084 | 13,800 | 1,084 |
| 2018-02-28 | 1,101 | 1,106 | 1,092 | 1,095 | 14,700 | 1,095 |
| 2018-02-27 | 1,110 | 1,110 | 1,092 | 1,101 | 22,400 | 1,101 |
| 2018-02-26 | 1,080 | 1,107 | 1,070 | 1,105 | 21,400 | 1,105 |
| 2018-02-23 | 1,071 | 1,073 | 1,061 | 1,065 | 15,100 | 1,065 |
| 2018-02-22 | 1,081 | 1,081 | 1,067 | 1,070 | 15,600 | 1,070 |
| 2018-02-21 | 1,078 | 1,086 | 1,074 | 1,081 | 15,800 | 1,081 |
| 2018-02-20 | 1,080 | 1,084 | 1,074 | 1,079 | 11,000 | 1,079 |
| 2018-02-19 | 1,069 | 1,087 | 1,065 | 1,077 | 18,400 | 1,077 |
| 2018-02-16 | 1,054 | 1,058 | 1,049 | 1,056 | 15,800 | 1,056 |
| 2018-02-15 | 1,015 | 1,053 | 1,015 | 1,048 | 18,800 | 1,048 |
| 2018-02-14 | 1,020 | 1,036 | 1,015 | 1,015 | 18,200 | 1,015 |
| 2018-02-13 | 1,051 | 1,060 | 1,016 | 1,018 | 32,400 | 1,018 |
| 2018-02-09 | 1,055 | 1,055 | 1,042 | 1,045 | 15,500 | 1,045 |
| 2018-02-08 | 1,075 | 1,083 | 1,060 | 1,060 | 12,900 | 1,060 |
| 2018-02-07 | 1,057 | 1,095 | 1,051 | 1,066 | 30,500 | 1,066 |
| 2018-02-06 | 1,051 | 1,056 | 1,016 | 1,027 | 43,000 | 1,027 |
| 2018-02-05 | 1,100 | 1,101 | 1,093 | 1,098 | 14,200 | 1,098 |
| 2018-02-02 | 1,102 | 1,105 | 1,098 | 1,102 | 9,900 | 1,102 |
| 2018-02-01 | 1,100 | 1,100 | 1,087 | 1,096 | 9,900 | 1,096 |
| 2018-01-31 | 1,102 | 1,118 | 1,092 | 1,093 | 20,500 | 1,093 |
| 2018-01-30 | 1,125 | 1,128 | 1,102 | 1,103 | 22,100 | 1,103 |
| 2018-01-29 | 1,129 | 1,135 | 1,126 | 1,128 | 11,900 | 1,128 |
| 2018-01-26 | 1,126 | 1,128 | 1,121 | 1,123 | 9,600 | 1,123 |
| 2018-01-25 | 1,120 | 1,120 | 1,116 | 1,116 | 5,900 | 1,116 |
| 2018-01-24 | 1,117 | 1,122 | 1,117 | 1,119 | 5,400 | 1,119 |
| 2018-01-23 | 1,120 | 1,125 | 1,116 | 1,118 | 8,500 | 1,118 |
| 2018-01-22 | 1,122 | 1,123 | 1,117 | 1,120 | 11,200 | 1,120 |
| 2018-01-19 | 1,123 | 1,133 | 1,122 | 1,122 | 10,100 | 1,122 |
| 2018-01-18 | 1,140 | 1,141 | 1,125 | 1,128 | 14,200 | 1,128 |
| 2018-01-17 | 1,136 | 1,139 | 1,133 | 1,134 | 8,900 | 1,134 |
| 2018-01-16 | 1,134 | 1,139 | 1,130 | 1,130 | 10,100 | 1,130 |
| 2018-01-15 | 1,130 | 1,133 | 1,125 | 1,126 | 9,100 | 1,126 |
| 2018-01-12 | 1,114 | 1,128 | 1,114 | 1,122 | 11,700 | 1,122 |
| 2018-01-11 | 1,107 | 1,115 | 1,102 | 1,115 | 8,200 | 1,115 |
| 2018-01-10 | 1,101 | 1,104 | 1,093 | 1,103 | 9,200 | 1,103 |
| 2018-01-09 | 1,100 | 1,105 | 1,090 | 1,093 | 12,500 | 1,093 |
| 2018-01-05 | 1,079 | 1,090 | 1,074 | 1,088 | 17,700 | 1,088 |
| 2018-01-04 | 1,060 | 1,069 | 1,059 | 1,067 | 13,900 | 1,067 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
