7438 コンドーテック(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 | 1,014 | 1,014 | 974 | 983 | 22,200 | 983 |
| 2018-12-27 | 978 | 999 | 957 | 999 | 27,000 | 999 |
| 2018-12-26 | 942 | 942 | 908 | 931 | 24,800 | 931 |
| 2018-12-25 | 905 | 917 | 888 | 888 | 50,200 | 888 |
| 2018-12-21 | 971 | 971 | 933 | 950 | 49,900 | 950 |
| 2018-12-20 | 1,002 | 1,005 | 955 | 968 | 48,100 | 968 |
| 2018-12-19 | 1,013 | 1,018 | 1,000 | 1,002 | 23,000 | 1,002 |
| 2018-12-18 | 1,014 | 1,014 | 999 | 1,013 | 24,200 | 1,013 |
| 2018-12-17 | 1,022 | 1,027 | 1,006 | 1,016 | 15,700 | 1,016 |
| 2018-12-14 | 1,018 | 1,023 | 1,011 | 1,018 | 37,400 | 1,018 |
| 2018-12-13 | 999 | 1,016 | 999 | 1,012 | 28,700 | 1,012 |
| 2018-12-12 | 994 | 1,005 | 993 | 999 | 17,700 | 999 |
| 2018-12-11 | 1,001 | 1,001 | 986 | 994 | 23,000 | 994 |
| 2018-12-10 | 999 | 1,003 | 994 | 996 | 15,300 | 996 |
| 2018-12-07 | 1,001 | 1,013 | 1,000 | 1,005 | 14,800 | 1,005 |
| 2018-12-06 | 1,017 | 1,017 | 1,001 | 1,012 | 20,200 | 1,012 |
| 2018-12-05 | 1,005 | 1,030 | 1,005 | 1,025 | 17,000 | 1,025 |
| 2018-12-04 | 1,055 | 1,055 | 1,023 | 1,028 | 22,800 | 1,028 |
| 2018-12-03 | 1,033 | 1,058 | 1,033 | 1,056 | 19,300 | 1,056 |
| 2018-11-30 | 1,029 | 1,037 | 1,023 | 1,033 | 14,900 | 1,033 |
| 2018-11-29 | 1,035 | 1,035 | 1,026 | 1,029 | 9,000 | 1,029 |
| 2018-11-28 | 1,012 | 1,021 | 1,008 | 1,021 | 18,200 | 1,021 |
| 2018-11-27 | 996 | 1,013 | 994 | 1,012 | 20,100 | 1,012 |
| 2018-11-26 | 1,003 | 1,007 | 979 | 981 | 47,800 | 981 |
| 2018-11-22 | 1,010 | 1,015 | 1,003 | 1,010 | 31,200 | 1,010 |
| 2018-11-21 | 1,019 | 1,020 | 1,007 | 1,013 | 42,500 | 1,013 |
| 2018-11-20 | 1,017 | 1,028 | 1,008 | 1,015 | 10,100 | 1,015 |
| 2018-11-19 | 1,012 | 1,024 | 1,012 | 1,017 | 6,300 | 1,017 |
| 2018-11-16 | 1,030 | 1,030 | 1,010 | 1,011 | 8,600 | 1,011 |
| 2018-11-15 | 1,036 | 1,036 | 1,024 | 1,032 | 13,800 | 1,032 |
| 2018-11-14 | 1,042 | 1,062 | 1,036 | 1,036 | 20,900 | 1,036 |
| 2018-11-13 | 1,043 | 1,045 | 1,022 | 1,037 | 22,400 | 1,037 |
| 2018-11-12 | 1,051 | 1,072 | 1,048 | 1,053 | 22,400 | 1,053 |
| 2018-11-09 | 1,070 | 1,070 | 1,045 | 1,050 | 46,100 | 1,050 |
| 2018-11-08 | 1,043 | 1,063 | 1,043 | 1,054 | 18,700 | 1,054 |
| 2018-11-07 | 1,040 | 1,055 | 1,034 | 1,040 | 19,800 | 1,040 |
| 2018-11-06 | 1,023 | 1,038 | 1,022 | 1,031 | 13,300 | 1,031 |
| 2018-11-05 | 1,020 | 1,024 | 1,011 | 1,018 | 13,300 | 1,018 |
| 2018-11-02 | 1,017 | 1,029 | 1,004 | 1,021 | 24,600 | 1,021 |
| 2018-11-01 | 1,022 | 1,027 | 1,005 | 1,017 | 17,500 | 1,017 |
| 2018-10-31 | 1,019 | 1,022 | 1,005 | 1,022 | 39,700 | 1,022 |
| 2018-10-30 | 997 | 1,016 | 997 | 1,003 | 37,600 | 1,003 |
| 2018-10-29 | 1,010 | 1,025 | 997 | 997 | 27,700 | 997 |
| 2018-10-26 | 1,022 | 1,022 | 1,002 | 1,016 | 32,000 | 1,016 |
| 2018-10-25 | 1,005 | 1,020 | 1,003 | 1,005 | 37,100 | 1,005 |
| 2018-10-24 | 1,025 | 1,045 | 1,008 | 1,042 | 33,700 | 1,042 |
| 2018-10-23 | 1,038 | 1,038 | 1,013 | 1,015 | 22,000 | 1,015 |
| 2018-10-22 | 1,039 | 1,051 | 1,026 | 1,046 | 20,900 | 1,046 |
| 2018-10-19 | 1,047 | 1,050 | 1,037 | 1,046 | 15,400 | 1,046 |
| 2018-10-18 | 1,073 | 1,073 | 1,054 | 1,054 | 11,400 | 1,054 |
| 2018-10-17 | 1,064 | 1,078 | 1,059 | 1,070 | 27,900 | 1,070 |
| 2018-10-16 | 1,040 | 1,057 | 1,036 | 1,048 | 21,000 | 1,048 |
| 2018-10-15 | 1,058 | 1,060 | 1,039 | 1,041 | 32,700 | 1,041 |
| 2018-10-12 | 1,039 | 1,063 | 1,039 | 1,053 | 24,600 | 1,053 |
| 2018-10-11 | 1,053 | 1,072 | 1,049 | 1,051 | 34,900 | 1,051 |
| 2018-10-10 | 1,091 | 1,103 | 1,082 | 1,093 | 16,200 | 1,093 |
| 2018-10-09 | 1,100 | 1,100 | 1,081 | 1,087 | 14,900 | 1,087 |
| 2018-10-05 | 1,110 | 1,110 | 1,099 | 1,101 | 13,100 | 1,101 |
| 2018-10-04 | 1,100 | 1,114 | 1,100 | 1,110 | 14,300 | 1,110 |
| 2018-10-03 | 1,113 | 1,121 | 1,099 | 1,099 | 17,100 | 1,099 |
| 2018-10-02 | 1,135 | 1,146 | 1,112 | 1,118 | 25,600 | 1,118 |
| 2018-10-01 | 1,150 | 1,150 | 1,132 | 1,135 | 15,700 | 1,135 |
| 2018-09-28 | 1,150 | 1,160 | 1,134 | 1,150 | 35,900 | 1,150 |
| 2018-09-27 | 1,151 | 1,166 | 1,135 | 1,135 | 39,000 | 1,135 |
| 2018-09-26 | 1,149 | 1,149 | 1,123 | 1,146 | 44,600 | 1,146 |
| 2018-09-25 | 1,097 | 1,134 | 1,096 | 1,134 | 61,700 | 1,134 |
| 2018-09-21 | 1,080 | 1,087 | 1,076 | 1,083 | 31,700 | 1,083 |
| 2018-09-20 | 1,094 | 1,094 | 1,071 | 1,075 | 34,600 | 1,075 |
| 2018-09-19 | 1,093 | 1,102 | 1,079 | 1,083 | 29,700 | 1,083 |
| 2018-09-18 | 1,071 | 1,088 | 1,061 | 1,088 | 38,000 | 1,088 |
| 2018-09-14 | 1,067 | 1,077 | 1,061 | 1,069 | 26,100 | 1,069 |
| 2018-09-13 | 1,041 | 1,065 | 1,040 | 1,059 | 16,400 | 1,059 |
| 2018-09-12 | 1,063 | 1,063 | 1,031 | 1,041 | 29,500 | 1,041 |
| 2018-09-11 | 1,071 | 1,071 | 1,051 | 1,060 | 16,400 | 1,060 |
| 2018-09-10 | 1,058 | 1,078 | 1,058 | 1,071 | 22,700 | 1,071 |
| 2018-09-07 | 1,081 | 1,083 | 1,051 | 1,058 | 30,600 | 1,058 |
| 2018-09-06 | 1,091 | 1,109 | 1,083 | 1,083 | 31,600 | 1,083 |
| 2018-09-05 | 1,100 | 1,100 | 1,073 | 1,089 | 54,200 | 1,089 |
| 2018-09-04 | 1,074 | 1,105 | 1,073 | 1,089 | 63,500 | 1,089 |
| 2018-09-03 | 1,060 | 1,074 | 1,060 | 1,070 | 20,300 | 1,070 |
| 2018-08-31 | 1,050 | 1,069 | 1,049 | 1,057 | 16,500 | 1,057 |
| 2018-08-30 | 1,063 | 1,072 | 1,045 | 1,050 | 49,000 | 1,050 |
| 2018-08-29 | 1,060 | 1,073 | 1,056 | 1,063 | 29,400 | 1,063 |
| 2018-08-28 | 1,065 | 1,069 | 1,052 | 1,056 | 17,100 | 1,056 |
| 2018-08-27 | 1,050 | 1,058 | 1,039 | 1,055 | 18,800 | 1,055 |
| 2018-08-24 | 1,035 | 1,043 | 1,029 | 1,041 | 14,500 | 1,041 |
| 2018-08-23 | 1,012 | 1,027 | 1,012 | 1,027 | 10,700 | 1,027 |
| 2018-08-22 | 1,000 | 1,011 | 999 | 1,007 | 24,900 | 1,007 |
| 2018-08-21 | 1,007 | 1,007 | 992 | 1,004 | 18,100 | 1,004 |
| 2018-08-20 | 1,024 | 1,024 | 1,005 | 1,008 | 13,900 | 1,008 |
| 2018-08-17 | 1,018 | 1,023 | 1,010 | 1,022 | 11,300 | 1,022 |
| 2018-08-16 | 1,019 | 1,023 | 1,006 | 1,018 | 19,600 | 1,018 |
| 2018-08-15 | 1,031 | 1,031 | 1,014 | 1,020 | 8,300 | 1,020 |
| 2018-08-14 | 1,012 | 1,032 | 1,011 | 1,028 | 14,300 | 1,028 |
| 2018-08-13 | 1,031 | 1,035 | 1,009 | 1,013 | 18,200 | 1,013 |
| 2018-08-10 | 1,031 | 1,036 | 1,025 | 1,031 | 14,800 | 1,031 |
| 2018-08-09 | 1,036 | 1,039 | 1,033 | 1,034 | 11,400 | 1,034 |
| 2018-08-08 | 1,027 | 1,054 | 1,027 | 1,045 | 31,500 | 1,045 |
| 2018-08-07 | 1,000 | 1,017 | 1,000 | 1,017 | 11,700 | 1,017 |
| 2018-08-06 | 1,011 | 1,019 | 1,003 | 1,003 | 10,900 | 1,003 |
| 2018-08-03 | 1,025 | 1,025 | 1,010 | 1,010 | 14,000 | 1,010 |
| 2018-08-02 | 1,035 | 1,051 | 1,030 | 1,034 | 18,300 | 1,034 |
| 2018-08-01 | 1,033 | 1,036 | 1,019 | 1,030 | 21,900 | 1,030 |
| 2018-07-31 | 1,065 | 1,065 | 1,023 | 1,023 | 22,800 | 1,023 |
| 2018-07-30 | 1,058 | 1,066 | 1,054 | 1,065 | 32,500 | 1,065 |
| 2018-07-27 | 1,068 | 1,068 | 1,042 | 1,058 | 35,200 | 1,058 |
| 2018-07-26 | 1,049 | 1,060 | 1,042 | 1,059 | 19,500 | 1,059 |
| 2018-07-25 | 1,051 | 1,051 | 1,039 | 1,044 | 15,100 | 1,044 |
| 2018-07-24 | 1,033 | 1,045 | 1,026 | 1,039 | 21,000 | 1,039 |
| 2018-07-23 | 1,012 | 1,033 | 1,012 | 1,026 | 20,000 | 1,026 |
| 2018-07-20 | 1,020 | 1,028 | 1,012 | 1,018 | 13,700 | 1,018 |
| 2018-07-19 | 1,013 | 1,023 | 1,013 | 1,019 | 11,700 | 1,019 |
| 2018-07-18 | 1,014 | 1,030 | 1,011 | 1,014 | 19,300 | 1,014 |
| 2018-07-17 | 995 | 1,014 | 995 | 1,010 | 17,200 | 1,010 |
| 2018-07-13 | 1,001 | 1,003 | 989 | 1,000 | 18,200 | 1,000 |
| 2018-07-12 | 1,004 | 1,013 | 1,000 | 1,005 | 13,200 | 1,005 |
| 2018-07-11 | 981 | 1,006 | 978 | 999 | 24,000 | 999 |
| 2018-07-10 | 1,031 | 1,032 | 969 | 970 | 29,800 | 970 |
| 2018-07-09 | 1,037 | 1,037 | 1,003 | 1,016 | 47,400 | 1,016 |
| 2018-07-06 | 952 | 965 | 952 | 964 | 22,300 | 964 |
| 2018-07-05 | 970 | 974 | 951 | 951 | 14,600 | 951 |
| 2018-07-04 | 966 | 978 | 966 | 970 | 13,800 | 970 |
| 2018-07-03 | 984 | 989 | 967 | 972 | 25,700 | 972 |
| 2018-07-02 | 1,017 | 1,027 | 983 | 983 | 35,000 | 983 |
| 2018-06-29 | 1,025 | 1,033 | 1,000 | 1,023 | 38,400 | 1,023 |
| 2018-06-28 | 1,035 | 1,035 | 1,018 | 1,021 | 18,100 | 1,021 |
| 2018-06-27 | 1,014 | 1,047 | 1,014 | 1,038 | 15,200 | 1,038 |
| 2018-06-26 | 1,008 | 1,038 | 1,008 | 1,014 | 15,800 | 1,014 |
| 2018-06-25 | 1,044 | 1,044 | 1,015 | 1,019 | 18,700 | 1,019 |
| 2018-06-22 | 1,037 | 1,037 | 1,016 | 1,037 | 31,000 | 1,037 |
| 2018-06-21 | 1,036 | 1,043 | 1,033 | 1,038 | 17,400 | 1,038 |
| 2018-06-20 | 1,020 | 1,033 | 1,011 | 1,032 | 16,300 | 1,032 |
| 2018-06-19 | 1,049 | 1,049 | 1,017 | 1,024 | 18,400 | 1,024 |
| 2018-06-18 | 1,032 | 1,044 | 1,025 | 1,043 | 15,900 | 1,043 |
| 2018-06-15 | 1,028 | 1,036 | 1,022 | 1,032 | 16,900 | 1,032 |
| 2018-06-14 | 1,037 | 1,045 | 1,025 | 1,029 | 21,800 | 1,029 |
| 2018-06-13 | 1,047 | 1,047 | 1,038 | 1,047 | 10,700 | 1,047 |
| 2018-06-12 | 1,052 | 1,054 | 1,040 | 1,045 | 21,400 | 1,045 |
| 2018-06-11 | 1,049 | 1,050 | 1,028 | 1,049 | 24,400 | 1,049 |
| 2018-06-08 | 1,052 | 1,057 | 1,040 | 1,044 | 44,800 | 1,044 |
| 2018-06-07 | 1,020 | 1,067 | 1,020 | 1,059 | 30,500 | 1,059 |
| 2018-06-06 | 1,012 | 1,026 | 1,011 | 1,019 | 28,200 | 1,019 |
| 2018-06-05 | 1,008 | 1,012 | 999 | 1,012 | 15,000 | 1,012 |
| 2018-06-04 | 994 | 1,028 | 990 | 1,014 | 34,700 | 1,014 |
| 2018-06-01 | 975 | 992 | 971 | 987 | 17,300 | 987 |
| 2018-05-31 | 995 | 995 | 970 | 983 | 19,000 | 983 |
| 2018-05-30 | 965 | 980 | 958 | 980 | 34,600 | 980 |
| 2018-05-29 | 993 | 993 | 968 | 976 | 26,700 | 976 |
| 2018-05-28 | 978 | 981 | 968 | 978 | 14,900 | 978 |
| 2018-05-25 | 998 | 998 | 958 | 958 | 18,700 | 958 |
| 2018-05-24 | 998 | 998 | 976 | 989 | 42,600 | 989 |
| 2018-05-23 | 962 | 971 | 954 | 967 | 19,000 | 967 |
| 2018-05-22 | 976 | 977 | 964 | 967 | 16,600 | 967 |
| 2018-05-21 | 990 | 992 | 974 | 976 | 20,200 | 976 |
| 2018-05-18 | 981 | 983 | 970 | 983 | 17,400 | 983 |
| 2018-05-17 | 969 | 977 | 968 | 977 | 28,500 | 977 |
| 2018-05-16 | 968 | 970 | 964 | 969 | 14,800 | 969 |
| 2018-05-15 | 954 | 968 | 952 | 968 | 26,600 | 968 |
| 2018-05-14 | 942 | 957 | 941 | 947 | 36,600 | 947 |
| 2018-05-11 | 930 | 936 | 925 | 935 | 16,900 | 935 |
| 2018-05-10 | 939 | 944 | 930 | 939 | 14,800 | 939 |
| 2018-05-09 | 951 | 953 | 932 | 935 | 19,200 | 935 |
| 2018-05-08 | 929 | 952 | 928 | 950 | 25,200 | 950 |
| 2018-05-07 | 918 | 935 | 916 | 934 | 10,500 | 934 |
| 2018-05-02 | 920 | 922 | 917 | 919 | 7,500 | 919 |
| 2018-05-01 | 930 | 932 | 916 | 920 | 15,700 | 920 |
| 2018-04-27 | 929 | 931 | 923 | 928 | 10,200 | 928 |
| 2018-04-26 | 942 | 942 | 926 | 927 | 24,100 | 927 |
| 2018-04-25 | 925 | 941 | 920 | 939 | 16,500 | 939 |
| 2018-04-24 | 912 | 924 | 910 | 924 | 20,800 | 924 |
| 2018-04-23 | 913 | 918 | 907 | 908 | 34,100 | 908 |
| 2018-04-20 | 924 | 925 | 913 | 913 | 25,100 | 913 |
| 2018-04-19 | 921 | 933 | 921 | 927 | 32,200 | 927 |
| 2018-04-18 | 917 | 923 | 917 | 919 | 23,700 | 919 |
| 2018-04-17 | 924 | 925 | 916 | 916 | 19,600 | 916 |
| 2018-04-16 | 928 | 928 | 918 | 925 | 12,300 | 925 |
| 2018-04-13 | 922 | 929 | 918 | 923 | 15,500 | 923 |
| 2018-04-12 | 920 | 927 | 918 | 920 | 20,600 | 920 |
| 2018-04-11 | 921 | 925 | 915 | 921 | 24,000 | 921 |
| 2018-04-10 | 907 | 921 | 907 | 916 | 23,100 | 916 |
| 2018-04-09 | 912 | 915 | 909 | 911 | 15,000 | 911 |
| 2018-04-06 | 929 | 933 | 914 | 914 | 25,900 | 914 |
| 2018-04-05 | 938 | 946 | 930 | 933 | 27,500 | 933 |
| 2018-04-04 | 923 | 933 | 917 | 931 | 22,300 | 931 |
| 2018-04-03 | 924 | 931 | 916 | 923 | 22,200 | 923 |
| 2018-03-30 | 938 | 945 | 928 | 939 | 25,800 | 939 |
| 2018-03-29 | 920 | 931 | 912 | 927 | 65,600 | 927 |
| 2018-03-28 | 931 | 933 | 914 | 917 | 87,500 | 917 |
| 2018-03-27 | 948 | 973 | 946 | 973 | 99,900 | 973 |
| 2018-03-26 | 928 | 938 | 916 | 937 | 66,500 | 937 |
| 2018-03-23 | 930 | 940 | 923 | 927 | 85,800 | 927 |
| 2018-03-22 | 953 | 963 | 951 | 956 | 53,400 | 956 |
| 2018-03-20 | 955 | 962 | 946 | 956 | 39,700 | 956 |
| 2018-03-19 | 945 | 957 | 942 | 956 | 44,600 | 956 |
| 2018-03-16 | 948 | 960 | 948 | 954 | 34,700 | 954 |
| 2018-03-15 | 953 | 958 | 944 | 954 | 37,500 | 954 |
| 2018-03-14 | 959 | 961 | 956 | 956 | 25,500 | 956 |
| 2018-03-13 | 958 | 966 | 956 | 966 | 15,200 | 966 |
| 2018-03-12 | 961 | 964 | 950 | 963 | 18,600 | 963 |
| 2018-03-09 | 957 | 967 | 946 | 946 | 48,600 | 946 |
| 2018-03-08 | 961 | 965 | 955 | 959 | 25,500 | 959 |
| 2018-03-07 | 957 | 969 | 955 | 958 | 39,000 | 958 |
| 2018-03-06 | 966 | 973 | 955 | 959 | 27,700 | 959 |
| 2018-03-05 | 948 | 958 | 947 | 954 | 29,500 | 954 |
| 2018-03-02 | 938 | 955 | 938 | 948 | 34,500 | 948 |
| 2018-03-01 | 966 | 969 | 951 | 953 | 38,300 | 953 |
| 2018-02-28 | 978 | 986 | 968 | 968 | 26,800 | 968 |
| 2018-02-27 | 989 | 989 | 980 | 981 | 21,500 | 981 |
| 2018-02-26 | 987 | 989 | 979 | 981 | 24,100 | 981 |
| 2018-02-23 | 975 | 984 | 970 | 984 | 17,600 | 984 |
| 2018-02-22 | 984 | 984 | 966 | 970 | 19,400 | 970 |
| 2018-02-21 | 991 | 996 | 976 | 982 | 20,300 | 982 |
| 2018-02-20 | 986 | 999 | 978 | 989 | 27,300 | 989 |
| 2018-02-19 | 971 | 984 | 969 | 984 | 19,100 | 984 |
| 2018-02-16 | 944 | 966 | 944 | 963 | 23,900 | 963 |
| 2018-02-15 | 945 | 950 | 934 | 936 | 36,000 | 936 |
| 2018-02-14 | 949 | 959 | 940 | 945 | 43,200 | 945 |
| 2018-02-13 | 961 | 964 | 947 | 949 | 39,700 | 949 |
| 2018-02-09 | 926 | 955 | 913 | 948 | 62,300 | 948 |
| 2018-02-08 | 970 | 979 | 961 | 970 | 41,500 | 970 |
| 2018-02-07 | 980 | 1,010 | 971 | 972 | 51,000 | 972 |
| 2018-02-06 | 984 | 994 | 947 | 959 | 66,600 | 959 |
| 2018-02-05 | 1,070 | 1,072 | 1,042 | 1,044 | 35,000 | 1,044 |
| 2018-02-02 | 1,086 | 1,087 | 1,070 | 1,077 | 27,600 | 1,077 |
| 2018-02-01 | 1,063 | 1,084 | 1,063 | 1,083 | 26,500 | 1,083 |
| 2018-01-31 | 1,079 | 1,085 | 1,060 | 1,061 | 44,800 | 1,061 |
| 2018-01-30 | 1,098 | 1,098 | 1,077 | 1,079 | 38,700 | 1,079 |
| 2018-01-29 | 1,091 | 1,098 | 1,089 | 1,094 | 24,100 | 1,094 |
| 2018-01-26 | 1,080 | 1,090 | 1,078 | 1,089 | 26,000 | 1,089 |
| 2018-01-25 | 1,100 | 1,100 | 1,077 | 1,080 | 35,500 | 1,080 |
| 2018-01-24 | 1,097 | 1,098 | 1,088 | 1,090 | 26,900 | 1,090 |
| 2018-01-23 | 1,080 | 1,090 | 1,079 | 1,089 | 23,800 | 1,089 |
| 2018-01-22 | 1,077 | 1,078 | 1,062 | 1,073 | 45,200 | 1,073 |
| 2018-01-19 | 1,080 | 1,088 | 1,069 | 1,080 | 48,200 | 1,080 |
| 2018-01-18 | 1,098 | 1,099 | 1,076 | 1,078 | 40,700 | 1,078 |
| 2018-01-17 | 1,102 | 1,103 | 1,083 | 1,085 | 37,800 | 1,085 |
| 2018-01-16 | 1,104 | 1,105 | 1,096 | 1,101 | 26,800 | 1,101 |
| 2018-01-15 | 1,107 | 1,113 | 1,098 | 1,102 | 22,200 | 1,102 |
| 2018-01-12 | 1,107 | 1,107 | 1,090 | 1,099 | 37,500 | 1,099 |
| 2018-01-11 | 1,108 | 1,117 | 1,102 | 1,110 | 24,500 | 1,110 |
| 2018-01-10 | 1,095 | 1,104 | 1,091 | 1,102 | 30,300 | 1,102 |
| 2018-01-09 | 1,090 | 1,090 | 1,080 | 1,084 | 34,100 | 1,084 |
| 2018-01-05 | 1,095 | 1,095 | 1,085 | 1,091 | 28,200 | 1,091 |
| 2018-01-04 | 1,102 | 1,105 | 1,080 | 1,090 | 36,100 | 1,090 |
分割・併合履歴 ： [2011-12-28]1株→2株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.2株
