7505 扶桑電通(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 | 3,380 | 3,515 | 3,380 | 3,500 | 1,800 | 875 |
| 2018-12-27 | 3,245 | 3,385 | 3,245 | 3,350 | 1,500 | 837.50 |
| 2018-12-26 | 3,215 | 3,360 | 3,210 | 3,210 | 3,000 | 802.50 |
| 2018-12-25 | 2,951 | 3,295 | 2,951 | 3,185 | 3,600 | 796.25 |
| 2018-12-21 | 2,941 | 3,295 | 2,941 | 3,100 | 1,500 | 775 |
| 2018-12-20 | 3,255 | 3,255 | 2,991 | 2,991 | 700 | 747.75 |
| 2018-12-19 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 815 |
| 2018-12-18 | 3,215 | 3,220 | 3,215 | 3,215 | 2,200 | 803.75 |
| 2018-12-17 | 3,115 | 3,185 | 3,115 | 3,185 | 400 | 796.25 |
| 2018-12-14 | 3,095 | 3,095 | 3,075 | 3,075 | 300 | 768.75 |
| 2018-12-13 | 2,981 | 3,045 | 2,981 | 3,045 | 1,400 | 761.25 |
| 2018-12-12 | 2,971 | 2,981 | 2,970 | 2,981 | 1,200 | 745.25 |
| 2018-12-11 | 2,936 | 2,945 | 2,936 | 2,936 | 1,200 | 734 |
| 2018-12-10 | 2,908 | 2,908 | 2,907 | 2,907 | 400 | 726.75 |
| 2018-12-07 | 2,906 | 2,912 | 2,906 | 2,912 | 600 | 728 |
| 2018-12-06 | 2,884 | 2,884 | 2,881 | 2,881 | 300 | 720.25 |
| 2018-12-05 | - | - | - | 2,880 | - | 720 |
| 2018-12-04 | 2,870 | 2,908 | 2,870 | 2,880 | 400 | 720 |
| 2018-12-03 | 2,860 | 2,860 | 2,860 | 2,860 | 100 | 715 |
| 2018-11-30 | 2,900 | 2,900 | 2,900 | 2,900 | 2,700 | 725 |
| 2018-11-29 | 2,900 | 2,900 | 2,900 | 2,900 | 1,600 | 725 |
| 2018-11-28 | 2,904 | 2,904 | 2,874 | 2,874 | 500 | 718.50 |
| 2018-11-27 | 2,953 | 2,953 | 2,876 | 2,876 | 500 | 719 |
| 2018-11-26 | 2,926 | 2,929 | 2,926 | 2,926 | 1,500 | 731.50 |
| 2018-11-22 | 2,898 | 2,898 | 2,898 | 2,898 | 100 | 724.50 |
| 2018-11-21 | 2,901 | 2,901 | 2,870 | 2,870 | 200 | 717.50 |
| 2018-11-20 | - | - | - | 2,850 | - | 712.50 |
| 2018-11-19 | 2,850 | 2,900 | 2,850 | 2,850 | 300 | 712.50 |
| 2018-11-16 | 2,852 | 2,852 | 2,851 | 2,851 | 1,000 | 712.75 |
| 2018-11-15 | 2,851 | 2,851 | 2,851 | 2,851 | 100 | 712.75 |
| 2018-11-14 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 725 |
| 2018-11-13 | 2,802 | 2,803 | 2,802 | 2,802 | 300 | 700.50 |
| 2018-11-12 | 2,939 | 2,939 | 2,839 | 2,890 | 600 | 722.50 |
| 2018-11-09 | 2,903 | 2,916 | 2,903 | 2,916 | 800 | 729 |
| 2018-11-08 | - | - | - | 2,890 | - | 722.50 |
| 2018-11-07 | - | - | - | 2,890 | - | 722.50 |
| 2018-11-06 | - | - | - | 2,890 | - | 722.50 |
| 2018-11-05 | 2,840 | 2,890 | 2,840 | 2,890 | 200 | 722.50 |
| 2018-11-02 | - | - | - | 2,840 | - | 710 |
| 2018-11-01 | - | - | - | 2,840 | - | 710 |
| 2018-10-31 | 2,845 | 2,845 | 2,840 | 2,840 | 800 | 710 |
| 2018-10-30 | 2,950 | 2,950 | 2,845 | 2,845 | 1,200 | 711.25 |
| 2018-10-29 | 2,959 | 2,959 | 2,959 | 2,959 | 400 | 739.75 |
| 2018-10-26 | 2,930 | 2,930 | 2,930 | 2,930 | 600 | 732.50 |
| 2018-10-25 | 2,901 | 2,901 | 2,901 | 2,901 | 400 | 725.25 |
| 2018-10-24 | 2,988 | 2,988 | 2,891 | 2,978 | 500 | 744.50 |
| 2018-10-23 | 2,920 | 2,920 | 2,888 | 2,888 | 400 | 722 |
| 2018-10-22 | 2,930 | 2,930 | 2,924 | 2,924 | 500 | 731 |
| 2018-10-19 | 3,040 | 3,040 | 3,000 | 3,000 | 200 | 750 |
| 2018-10-18 | 3,140 | 3,140 | 3,040 | 3,040 | 500 | 760 |
| 2018-10-17 | 3,105 | 3,105 | 3,105 | 3,105 | 100 | 776.25 |
| 2018-10-16 | - | - | - | 3,175 | - | 793.75 |
| 2018-10-15 | 3,020 | 3,175 | 3,020 | 3,175 | 600 | 793.75 |
| 2018-10-12 | 3,195 | 3,195 | 3,005 | 3,005 | 400 | 751.25 |
| 2018-10-11 | 3,155 | 3,155 | 3,000 | 3,000 | 2,800 | 750 |
| 2018-10-10 | 3,225 | 3,225 | 3,160 | 3,160 | 1,400 | 790 |
| 2018-10-09 | 3,240 | 3,260 | 3,220 | 3,260 | 1,000 | 815 |
| 2018-10-05 | 3,305 | 3,305 | 3,255 | 3,255 | 800 | 813.75 |
| 2018-10-04 | 3,410 | 3,410 | 3,300 | 3,300 | 1,900 | 825 |
| 2018-10-03 | 3,420 | 3,420 | 3,420 | 3,420 | 100 | 855 |
| 2018-10-02 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 857.50 |
| 2018-10-01 | 3,525 | 3,525 | 3,450 | 3,460 | 700 | 865 |
| 2018-09-28 | 3,535 | 3,545 | 3,495 | 3,495 | 800 | 873.75 |
| 2018-09-27 | 3,475 | 3,475 | 3,465 | 3,465 | 700 | 866.25 |
| 2018-09-26 | 3,400 | 3,500 | 3,395 | 3,435 | 2,500 | 858.75 |
| 2018-09-25 | 3,600 | 3,615 | 3,595 | 3,615 | 3,500 | 903.75 |
| 2018-09-21 | 3,605 | 3,605 | 3,585 | 3,590 | 1,700 | 897.50 |
| 2018-09-20 | 3,610 | 3,610 | 3,595 | 3,595 | 1,500 | 898.75 |
| 2018-09-19 | 3,625 | 3,650 | 3,620 | 3,620 | 900 | 905 |
| 2018-09-18 | 3,590 | 3,620 | 3,580 | 3,620 | 1,400 | 905 |
| 2018-09-14 | 3,630 | 3,630 | 3,620 | 3,620 | 300 | 905 |
| 2018-09-13 | 3,630 | 3,645 | 3,630 | 3,645 | 200 | 911.25 |
| 2018-09-12 | 3,635 | 3,635 | 3,625 | 3,625 | 300 | 906.25 |
| 2018-09-11 | 3,650 | 3,650 | 3,630 | 3,650 | 500 | 912.50 |
| 2018-09-10 | 3,580 | 3,695 | 3,580 | 3,695 | 1,000 | 923.75 |
| 2018-09-07 | 3,700 | 3,700 | 3,650 | 3,650 | 1,200 | 912.50 |
| 2018-09-06 | 3,655 | 3,795 | 3,655 | 3,790 | 400 | 947.50 |
| 2018-09-05 | 3,670 | 3,700 | 3,660 | 3,700 | 400 | 925 |
| 2018-09-04 | 3,705 | 3,730 | 3,700 | 3,700 | 1,100 | 925 |
| 2018-09-03 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 937.50 |
| 2018-08-31 | 3,760 | 3,765 | 3,760 | 3,760 | 800 | 940 |
| 2018-08-30 | 3,940 | 3,945 | 3,830 | 3,900 | 700 | 975 |
| 2018-08-29 | 3,745 | 3,940 | 3,690 | 3,940 | 2,600 | 985 |
| 2018-08-28 | 3,700 | 3,725 | 3,700 | 3,725 | 200 | 931.25 |
| 2018-08-27 | 3,690 | 3,705 | 3,655 | 3,655 | 1,500 | 913.75 |
| 2018-08-24 | 3,700 | 3,700 | 3,650 | 3,660 | 500 | 915 |
| 2018-08-23 | 3,735 | 3,735 | 3,700 | 3,700 | 600 | 925 |
| 2018-08-22 | 3,705 | 3,725 | 3,705 | 3,725 | 300 | 931.25 |
| 2018-08-21 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 925 |
| 2018-08-20 | - | - | - | 3,755 | - | 938.75 |
| 2018-08-17 | 3,755 | 3,755 | 3,755 | 3,755 | 200 | 938.75 |
| 2018-08-16 | 3,800 | 3,800 | 3,785 | 3,785 | 300 | 946.25 |
| 2018-08-15 | 3,825 | 3,825 | 3,805 | 3,805 | 600 | 951.25 |
| 2018-08-14 | 3,875 | 3,875 | 3,820 | 3,820 | 700 | 955 |
| 2018-08-13 | 3,800 | 3,875 | 3,800 | 3,875 | 3,700 | 968.75 |
| 2018-08-10 | 4,060 | 4,090 | 3,950 | 3,950 | 1,800 | 987.50 |
| 2018-08-09 | 4,150 | 4,195 | 4,150 | 4,195 | 200 | 1,048.75 |
| 2018-08-08 | - | - | - | 4,180 | - | 1,045 |
| 2018-08-07 | 4,190 | 4,195 | 4,180 | 4,180 | 500 | 1,045 |
| 2018-08-06 | 4,370 | 4,370 | 4,180 | 4,180 | 400 | 1,045 |
| 2018-08-03 | - | - | - | 4,370 | - | 1,092.50 |
| 2018-08-02 | - | - | - | 4,370 | - | 1,092.50 |
| 2018-08-01 | 4,370 | 4,370 | 4,370 | 4,370 | 200 | 1,092.50 |
| 2018-07-31 | 4,375 | 4,400 | 4,255 | 4,365 | 2,600 | 1,091.25 |
| 2018-07-30 | 4,320 | 4,395 | 4,320 | 4,385 | 700 | 1,096.25 |
| 2018-07-27 | 4,280 | 4,280 | 4,280 | 4,280 | 100 | 1,070 |
| 2018-07-26 | 4,210 | 4,210 | 4,210 | 4,210 | 500 | 1,052.50 |
| 2018-07-25 | 4,160 | 4,295 | 4,155 | 4,170 | 1,700 | 1,042.50 |
| 2018-07-24 | 4,295 | 4,295 | 4,280 | 4,280 | 200 | 1,070 |
| 2018-07-23 | - | - | - | 4,340 | - | 1,085 |
| 2018-07-20 | 4,340 | 4,340 | 4,340 | 4,340 | 100 | 1,085 |
| 2018-07-19 | 4,060 | 4,060 | 4,060 | 4,060 | 100 | 1,015 |
| 2018-07-18 | 4,010 | 4,045 | 4,010 | 4,045 | 700 | 1,011.25 |
| 2018-07-17 | 4,085 | 4,100 | 4,000 | 4,005 | 1,000 | 1,001.25 |
| 2018-07-13 | 4,100 | 4,100 | 4,100 | 4,100 | 200 | 1,025 |
| 2018-07-12 | - | - | - | 4,105 | - | 1,026.25 |
| 2018-07-11 | 4,115 | 4,115 | 4,050 | 4,105 | 400 | 1,026.25 |
| 2018-07-10 | 4,255 | 4,255 | 4,255 | 4,255 | 200 | 1,063.75 |
| 2018-07-09 | - | - | - | 4,285 | - | 1,071.25 |
| 2018-07-06 | 4,285 | 4,285 | 4,285 | 4,285 | 100 | 1,071.25 |
| 2018-07-05 | 4,385 | 4,385 | 4,325 | 4,325 | 800 | 1,081.25 |
| 2018-07-04 | 4,345 | 4,345 | 4,305 | 4,345 | 1,600 | 1,086.25 |
| 2018-07-03 | 4,445 | 4,445 | 4,305 | 4,305 | 1,500 | 1,076.25 |
| 2018-07-02 | 4,445 | 4,445 | 4,445 | 4,445 | 900 | 1,111.25 |
| 2018-06-29 | 4,300 | 4,450 | 4,300 | 4,450 | 1,600 | 1,112.50 |
| 2018-06-28 | 4,390 | 4,390 | 4,250 | 4,300 | 1,300 | 1,075 |
| 2018-06-27 | 4,160 | 4,465 | 4,115 | 4,460 | 1,000 | 1,115 |
| 2018-06-26 | 4,090 | 4,090 | 4,090 | 4,090 | 200 | 1,022.50 |
| 2018-06-25 | 4,130 | 4,140 | 4,125 | 4,140 | 1,600 | 1,035 |
| 2018-06-22 | 4,120 | 4,125 | 4,120 | 4,125 | 1,500 | 1,031.25 |
| 2018-06-21 | - | - | - | 4,120 | - | 1,030 |
| 2018-06-20 | - | - | - | 4,120 | - | 1,030 |
| 2018-06-19 | 4,120 | 4,120 | 4,120 | 4,120 | 100 | 1,030 |
| 2018-06-18 | 4,050 | 4,130 | 4,050 | 4,130 | 500 | 1,032.50 |
| 2018-06-15 | 4,130 | 4,130 | 4,080 | 4,080 | 500 | 1,020 |
| 2018-06-14 | 4,130 | 4,130 | 4,130 | 4,130 | 700 | 1,032.50 |
| 2018-06-13 | 4,115 | 4,120 | 4,115 | 4,120 | 1,100 | 1,030 |
| 2018-06-12 | 4,125 | 4,125 | 4,080 | 4,080 | 800 | 1,020 |
| 2018-06-11 | 4,080 | 4,100 | 4,075 | 4,100 | 500 | 1,025 |
| 2018-06-08 | 4,060 | 4,085 | 4,060 | 4,085 | 1,400 | 1,021.25 |
| 2018-06-07 | 4,065 | 4,065 | 4,060 | 4,060 | 200 | 1,015 |
| 2018-06-06 | 4,100 | 4,100 | 4,075 | 4,075 | 1,100 | 1,018.75 |
| 2018-06-05 | 4,090 | 4,110 | 4,090 | 4,110 | 800 | 1,027.50 |
| 2018-06-04 | 4,085 | 4,085 | 4,085 | 4,085 | 100 | 1,021.25 |
| 2018-06-01 | - | - | - | 4,110 | - | 1,027.50 |
| 2018-05-31 | 4,120 | 4,120 | 4,105 | 4,110 | 500 | 1,027.50 |
| 2018-05-30 | 4,215 | 4,215 | 4,075 | 4,075 | 500 | 1,018.75 |
| 2018-05-29 | 4,180 | 4,180 | 4,180 | 4,180 | 500 | 1,045 |
| 2018-05-28 | 4,140 | 4,140 | 4,140 | 4,140 | 800 | 1,035 |
| 2018-05-25 | 4,100 | 4,100 | 4,100 | 4,100 | 200 | 1,025 |
| 2018-05-24 | 4,240 | 4,240 | 4,115 | 4,115 | 400 | 1,028.75 |
| 2018-05-23 | 4,130 | 4,230 | 4,130 | 4,230 | 1,300 | 1,057.50 |
| 2018-05-22 | 4,070 | 4,090 | 4,070 | 4,090 | 1,400 | 1,022.50 |
| 2018-05-21 | 4,060 | 4,060 | 4,050 | 4,050 | 200 | 1,012.50 |
| 2018-05-18 | 4,045 | 4,050 | 4,040 | 4,040 | 1,300 | 1,010 |
| 2018-05-17 | 4,050 | 4,050 | 4,040 | 4,040 | 900 | 1,010 |
| 2018-05-16 | 4,030 | 4,045 | 4,010 | 4,040 | 1,000 | 1,010 |
| 2018-05-15 | 4,000 | 4,020 | 4,000 | 4,020 | 200 | 1,005 |
| 2018-05-14 | 3,950 | 3,960 | 3,935 | 3,935 | 1,300 | 983.75 |
| 2018-05-11 | 3,835 | 4,000 | 3,835 | 3,930 | 8,400 | 982.50 |
| 2018-05-10 | 4,050 | 4,080 | 4,030 | 4,030 | 4,300 | 1,007.50 |
| 2018-05-09 | 4,015 | 4,030 | 4,000 | 4,030 | 1,300 | 1,007.50 |
| 2018-05-08 | 4,000 | 4,030 | 3,890 | 4,015 | 3,800 | 1,003.75 |
| 2018-05-07 | 3,950 | 3,950 | 3,950 | 3,950 | 300 | 987.50 |
| 2018-05-02 | 3,945 | 3,950 | 3,945 | 3,950 | 1,800 | 987.50 |
| 2018-05-01 | 3,945 | 3,945 | 3,945 | 3,945 | 300 | 986.25 |
| 2018-04-27 | 3,920 | 3,920 | 3,915 | 3,920 | 1,700 | 980 |
| 2018-04-26 | 3,885 | 3,885 | 3,885 | 3,885 | 200 | 971.25 |
| 2018-04-25 | 3,865 | 3,900 | 3,830 | 3,830 | 2,700 | 957.50 |
| 2018-04-24 | - | - | - | 3,840 | - | 960 |
| 2018-04-23 | 3,840 | 3,840 | 3,840 | 3,840 | 100 | 960 |
| 2018-04-20 | - | - | - | 3,795 | - | 948.75 |
| 2018-04-19 | 3,780 | 3,795 | 3,780 | 3,795 | 500 | 948.75 |
| 2018-04-18 | 3,780 | 3,780 | 3,780 | 3,780 | 600 | 945 |
| 2018-04-17 | 3,775 | 3,780 | 3,775 | 3,780 | 200 | 945 |
| 2018-04-16 | 3,780 | 3,780 | 3,775 | 3,775 | 200 | 943.75 |
| 2018-04-13 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | 952.50 |
| 2018-04-12 | 3,810 | 3,810 | 3,810 | 3,810 | 200 | 952.50 |
| 2018-04-11 | 3,785 | 3,785 | 3,785 | 3,785 | 100 | 946.25 |
| 2018-04-09 | 3,855 | 3,855 | 3,855 | 3,855 | 100 | 963.75 |
| 2018-04-04 | 3,860 | 3,860 | 3,860 | 3,860 | 100 | 965 |
| 2018-03-30 | 3,800 | 3,820 | 3,800 | 3,820 | 700 | 955 |
| 2018-03-29 | 3,875 | 3,875 | 3,805 | 3,805 | 200 | 951.25 |
| 2018-03-28 | 3,845 | 3,845 | 3,840 | 3,840 | 500 | 960 |
| 2018-03-27 | 3,805 | 3,805 | 3,805 | 3,805 | 500 | 951.25 |
| 2018-03-26 | 3,800 | 3,800 | 3,770 | 3,770 | 2,300 | 942.50 |
| 2018-03-23 | 3,800 | 3,835 | 3,800 | 3,835 | 800 | 958.75 |
| 2018-03-20 | 3,795 | 3,830 | 3,795 | 3,800 | 500 | 950 |
| 2018-03-19 | 3,895 | 3,895 | 3,795 | 3,795 | 600 | 948.75 |
| 2018-03-16 | 3,845 | 3,845 | 3,845 | 3,845 | 100 | 961.25 |
| 2018-03-14 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 947.50 |
| 2018-03-12 | 3,800 | 3,800 | 3,775 | 3,780 | 800 | 945 |
| 2018-03-09 | 3,770 | 3,770 | 3,770 | 3,770 | 100 | 942.50 |
| 2018-03-06 | 3,770 | 3,770 | 3,770 | 3,770 | 100 | 942.50 |
| 2018-03-05 | 3,790 | 3,795 | 3,790 | 3,795 | 700 | 948.75 |
| 2018-03-02 | 3,850 | 3,850 | 3,835 | 3,840 | 1,100 | 960 |
| 2018-03-01 | 3,930 | 3,930 | 3,900 | 3,900 | 500 | 975 |
| 2018-02-28 | 3,930 | 3,930 | 3,860 | 3,900 | 600 | 975 |
| 2018-02-27 | 3,900 | 3,930 | 3,900 | 3,930 | 400 | 982.50 |
| 2018-02-26 | 3,845 | 3,885 | 3,845 | 3,885 | 800 | 971.25 |
| 2018-02-23 | 3,850 | 3,850 | 3,800 | 3,810 | 600 | 952.50 |
| 2018-02-22 | 3,790 | 3,810 | 3,790 | 3,810 | 300 | 952.50 |
| 2018-02-21 | 3,885 | 3,885 | 3,785 | 3,785 | 400 | 946.25 |
| 2018-02-20 | 3,770 | 3,775 | 3,725 | 3,775 | 500 | 943.75 |
| 2018-02-19 | 3,865 | 3,865 | 3,795 | 3,840 | 400 | 960 |
| 2018-02-16 | 3,895 | 3,895 | 3,895 | 3,895 | 200 | 973.75 |
| 2018-02-14 | 3,665 | 3,805 | 3,660 | 3,730 | 1,400 | 932.50 |
| 2018-02-13 | 3,620 | 3,650 | 3,570 | 3,650 | 3,200 | 912.50 |
| 2018-02-09 | 3,750 | 3,760 | 3,720 | 3,760 | 1,600 | 940 |
| 2018-02-08 | 3,875 | 3,875 | 3,870 | 3,870 | 600 | 967.50 |
| 2018-02-07 | 3,760 | 4,010 | 3,760 | 3,900 | 3,300 | 975 |
| 2018-02-06 | 3,950 | 3,950 | 3,760 | 3,760 | 10,000 | 940 |
| 2018-02-05 | 3,995 | 3,995 | 3,985 | 3,995 | 1,200 | 998.75 |
| 2018-02-02 | 3,990 | 3,990 | 3,990 | 3,990 | 200 | 997.50 |
| 2018-02-01 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 1,000 |
| 2018-01-31 | 4,020 | 4,020 | 3,995 | 3,995 | 500 | 998.75 |
| 2018-01-30 | 4,025 | 4,025 | 3,995 | 4,020 | 800 | 1,005 |
| 2018-01-29 | 3,990 | 4,020 | 3,990 | 4,020 | 500 | 1,005 |
| 2018-01-26 | 4,015 | 4,015 | 3,985 | 3,990 | 2,100 | 997.50 |
| 2018-01-25 | 3,960 | 4,000 | 3,960 | 4,000 | 1,700 | 1,000 |
| 2018-01-24 | 3,940 | 3,980 | 3,940 | 3,970 | 600 | 992.50 |
| 2018-01-23 | 3,965 | 3,990 | 3,950 | 3,950 | 1,400 | 987.50 |
| 2018-01-22 | 3,945 | 3,965 | 3,945 | 3,965 | 900 | 991.25 |
| 2018-01-19 | 3,935 | 3,940 | 3,935 | 3,935 | 1,200 | 983.75 |
| 2018-01-18 | 3,940 | 3,940 | 3,930 | 3,940 | 1,100 | 985 |
| 2018-01-17 | 3,950 | 3,950 | 3,945 | 3,945 | 700 | 986.25 |
| 2018-01-16 | 3,955 | 3,975 | 3,950 | 3,950 | 900 | 987.50 |
| 2018-01-15 | 3,970 | 4,005 | 3,935 | 4,005 | 1,400 | 1,001.25 |
| 2018-01-12 | 4,000 | 4,025 | 3,970 | 4,025 | 2,000 | 1,006.25 |
| 2018-01-11 | 3,970 | 3,995 | 3,970 | 3,995 | 300 | 998.75 |
| 2018-01-10 | 3,930 | 3,980 | 3,930 | 3,980 | 1,600 | 995 |
| 2018-01-09 | 3,925 | 3,945 | 3,920 | 3,945 | 900 | 986.25 |
| 2018-01-05 | 3,930 | 3,935 | 3,930 | 3,935 | 600 | 983.75 |
| 2018-01-04 | 3,950 | 4,030 | 3,900 | 3,995 | 1,600 | 998.75 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2020-03-30]1株→2株 [2017-03-29]1株→0.1株 [2014-09-26]1株→2株 [1998-09-25]1株→1.2株 [1997-09-25]1株→1.2株 [1996-09-25]1株→1.1株