7539 (株)アイナボホールディングス 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 | 871 | 876 | 868 | 868 | 6,800 | 434 |
| 2018-12-27 | 875 | 890 | 870 | 871 | 7,600 | 435.50 |
| 2018-12-26 | 847 | 871 | 847 | 862 | 1,900 | 431 |
| 2018-12-25 | 865 | 866 | 841 | 844 | 21,300 | 422 |
| 2018-12-21 | 888 | 889 | 859 | 881 | 12,000 | 440.50 |
| 2018-12-20 | 892 | 898 | 888 | 889 | 6,900 | 444.50 |
| 2018-12-19 | 897 | 900 | 893 | 898 | 4,900 | 449 |
| 2018-12-18 | 899 | 899 | 893 | 897 | 4,300 | 448.50 |
| 2018-12-17 | 900 | 900 | 898 | 900 | 2,100 | 450 |
| 2018-12-14 | 899 | 900 | 897 | 897 | 3,000 | 448.50 |
| 2018-12-13 | 898 | 902 | 897 | 900 | 2,200 | 450 |
| 2018-12-12 | 899 | 900 | 897 | 900 | 1,500 | 450 |
| 2018-12-11 | 900 | 900 | 892 | 895 | 7,400 | 447.50 |
| 2018-12-10 | 901 | 901 | 895 | 895 | 14,500 | 447.50 |
| 2018-12-07 | 901 | 901 | 896 | 900 | 23,900 | 450 |
| 2018-12-06 | 900 | 900 | 895 | 897 | 4,700 | 448.50 |
| 2018-12-05 | 894 | 900 | 894 | 899 | 6,500 | 449.50 |
| 2018-12-04 | 895 | 898 | 893 | 894 | 7,900 | 447 |
| 2018-12-03 | 901 | 901 | 896 | 900 | 7,300 | 450 |
| 2018-11-30 | 910 | 910 | 893 | 900 | 8,300 | 450 |
| 2018-11-29 | 904 | 904 | 897 | 900 | 2,600 | 450 |
| 2018-11-28 | 900 | 900 | 897 | 899 | 7,900 | 449.50 |
| 2018-11-27 | 899 | 900 | 893 | 900 | 1,600 | 450 |
| 2018-11-26 | 888 | 901 | 888 | 899 | 2,400 | 449.50 |
| 2018-11-22 | 890 | 890 | 878 | 885 | 8,000 | 442.50 |
| 2018-11-21 | 888 | 892 | 880 | 885 | 5,700 | 442.50 |
| 2018-11-20 | 898 | 900 | 888 | 889 | 7,000 | 444.50 |
| 2018-11-19 | 895 | 908 | 894 | 898 | 2,200 | 449 |
| 2018-11-16 | 916 | 916 | 890 | 890 | 7,400 | 445 |
| 2018-11-15 | 932 | 932 | 914 | 915 | 4,700 | 457.50 |
| 2018-11-14 | 909 | 930 | 903 | 906 | 8,300 | 453 |
| 2018-11-13 | 910 | 918 | 901 | 909 | 2,900 | 454.50 |
| 2018-11-12 | 927 | 927 | 915 | 923 | 1,900 | 461.50 |
| 2018-11-09 | 921 | 924 | 911 | 924 | 7,400 | 462 |
| 2018-11-08 | 920 | 930 | 920 | 925 | 8,900 | 462.50 |
| 2018-11-07 | 920 | 920 | 916 | 920 | 6,700 | 460 |
| 2018-11-06 | 920 | 920 | 919 | 919 | 600 | 459.50 |
| 2018-11-05 | 910 | 932 | 910 | 919 | 2,500 | 459.50 |
| 2018-11-02 | 913 | 915 | 910 | 910 | 2,500 | 455 |
| 2018-11-01 | 912 | 913 | 907 | 907 | 2,500 | 453.50 |
| 2018-10-31 | 904 | 913 | 904 | 911 | 1,700 | 455.50 |
| 2018-10-30 | 882 | 917 | 880 | 917 | 2,500 | 458.50 |
| 2018-10-29 | 907 | 910 | 868 | 882 | 12,300 | 441 |
| 2018-10-26 | 910 | 928 | 906 | 906 | 6,900 | 453 |
| 2018-10-25 | 930 | 939 | 909 | 910 | 13,100 | 455 |
| 2018-10-24 | 956 | 961 | 950 | 953 | 5,800 | 476.50 |
| 2018-10-23 | 967 | 968 | 954 | 956 | 6,100 | 478 |
| 2018-10-22 | 974 | 976 | 965 | 974 | 4,100 | 487 |
| 2018-10-19 | 976 | 976 | 968 | 974 | 2,600 | 487 |
| 2018-10-18 | 981 | 982 | 974 | 976 | 4,100 | 488 |
| 2018-10-17 | 990 | 990 | 978 | 978 | 4,100 | 489 |
| 2018-10-16 | 987 | 987 | 982 | 983 | 2,200 | 491.50 |
| 2018-10-15 | 990 | 990 | 987 | 987 | 900 | 493.50 |
| 2018-10-12 | 979 | 990 | 979 | 989 | 1,900 | 494.50 |
| 2018-10-11 | 985 | 985 | 978 | 984 | 6,600 | 492 |
| 2018-10-10 | 1,002 | 1,002 | 996 | 997 | 5,200 | 498.50 |
| 2018-10-09 | 1,003 | 1,004 | 1,000 | 1,001 | 3,000 | 500.50 |
| 2018-10-05 | 1,001 | 1,002 | 1,000 | 1,002 | 7,700 | 501 |
| 2018-10-04 | 1,004 | 1,006 | 1,003 | 1,003 | 6,300 | 501.50 |
| 2018-10-03 | 1,009 | 1,009 | 1,004 | 1,007 | 4,800 | 503.50 |
| 2018-10-02 | 1,012 | 1,013 | 1,007 | 1,009 | 2,700 | 504.50 |
| 2018-10-01 | 1,013 | 1,016 | 1,010 | 1,012 | 3,500 | 506 |
| 2018-09-28 | 1,020 | 1,020 | 1,012 | 1,012 | 3,600 | 506 |
| 2018-09-27 | 1,012 | 1,019 | 1,011 | 1,012 | 3,200 | 506 |
| 2018-09-26 | 1,018 | 1,028 | 1,012 | 1,015 | 20,100 | 507.50 |
| 2018-09-25 | 1,025 | 1,045 | 1,024 | 1,039 | 75,200 | 519.50 |
| 2018-09-21 | 1,025 | 1,030 | 1,021 | 1,026 | 16,200 | 513 |
| 2018-09-20 | 1,019 | 1,023 | 1,014 | 1,020 | 8,100 | 510 |
| 2018-09-19 | 1,023 | 1,029 | 1,010 | 1,011 | 14,400 | 505.50 |
| 2018-09-18 | 1,010 | 1,024 | 1,007 | 1,021 | 16,300 | 510.50 |
| 2018-09-14 | 1,010 | 1,010 | 1,006 | 1,007 | 7,000 | 503.50 |
| 2018-09-13 | 1,007 | 1,010 | 1,006 | 1,006 | 5,100 | 503 |
| 2018-09-12 | 1,010 | 1,018 | 1,005 | 1,008 | 7,900 | 504 |
| 2018-09-11 | 1,012 | 1,019 | 1,010 | 1,010 | 3,200 | 505 |
| 2018-09-10 | 1,009 | 1,024 | 1,009 | 1,011 | 4,700 | 505.50 |
| 2018-09-07 | 1,015 | 1,030 | 1,009 | 1,010 | 7,600 | 505 |
| 2018-09-06 | 1,018 | 1,020 | 1,015 | 1,015 | 2,500 | 507.50 |
| 2018-09-05 | 1,013 | 1,020 | 1,013 | 1,020 | 3,300 | 510 |
| 2018-09-04 | 1,020 | 1,020 | 1,014 | 1,014 | 7,300 | 507 |
| 2018-09-03 | 1,029 | 1,029 | 1,015 | 1,020 | 8,100 | 510 |
| 2018-08-31 | 1,040 | 1,040 | 1,029 | 1,031 | 8,400 | 515.50 |
| 2018-08-30 | 1,052 | 1,052 | 1,040 | 1,040 | 12,000 | 520 |
| 2018-08-29 | 1,066 | 1,078 | 1,055 | 1,055 | 10,000 | 527.50 |
| 2018-08-28 | 1,061 | 1,072 | 1,061 | 1,069 | 4,800 | 534.50 |
| 2018-08-27 | 1,071 | 1,071 | 1,061 | 1,061 | 4,400 | 530.50 |
| 2018-08-24 | 1,069 | 1,075 | 1,061 | 1,062 | 4,800 | 531 |
| 2018-08-23 | 1,057 | 1,061 | 1,055 | 1,060 | 2,700 | 530 |
| 2018-08-22 | 1,067 | 1,067 | 1,055 | 1,057 | 4,300 | 528.50 |
| 2018-08-21 | 1,077 | 1,077 | 1,066 | 1,067 | 2,800 | 533.50 |
| 2018-08-20 | 1,076 | 1,080 | 1,076 | 1,077 | 2,200 | 538.50 |
| 2018-08-17 | 1,060 | 1,079 | 1,060 | 1,076 | 1,900 | 538 |
| 2018-08-16 | 1,066 | 1,075 | 1,050 | 1,050 | 12,000 | 525 |
| 2018-08-15 | 1,115 | 1,123 | 1,069 | 1,069 | 12,600 | 534.50 |
| 2018-08-14 | 1,110 | 1,121 | 1,110 | 1,111 | 4,400 | 555.50 |
| 2018-08-13 | 1,137 | 1,138 | 1,110 | 1,110 | 8,200 | 555 |
| 2018-08-10 | 1,140 | 1,140 | 1,135 | 1,140 | 6,500 | 570 |
| 2018-08-09 | 1,139 | 1,150 | 1,136 | 1,143 | 27,300 | 571.50 |
| 2018-08-08 | 1,060 | 1,150 | 1,050 | 1,140 | 37,500 | 570 |
| 2018-08-07 | 1,063 | 1,070 | 1,026 | 1,059 | 2,200 | 529.50 |
| 2018-08-06 | 1,065 | 1,065 | 1,065 | 1,065 | 100 | 532.50 |
| 2018-08-03 | 1,061 | 1,080 | 1,061 | 1,065 | 800 | 532.50 |
| 2018-08-02 | 1,086 | 1,094 | 1,080 | 1,089 | 1,300 | 544.50 |
| 2018-08-01 | 1,084 | 1,095 | 1,070 | 1,070 | 6,500 | 535 |
| 2018-07-31 | 1,076 | 1,088 | 1,076 | 1,084 | 5,700 | 542 |
| 2018-07-30 | 1,066 | 1,074 | 1,031 | 1,068 | 7,600 | 534 |
| 2018-07-27 | 1,084 | 1,084 | 1,049 | 1,049 | 3,800 | 524.50 |
| 2018-07-26 | 1,066 | 1,070 | 1,035 | 1,066 | 6,300 | 533 |
| 2018-07-25 | 1,068 | 1,068 | 1,052 | 1,052 | 5,600 | 526 |
| 2018-07-24 | 1,019 | 1,044 | 1,016 | 1,044 | 3,400 | 522 |
| 2018-07-23 | 1,015 | 1,015 | 1,006 | 1,008 | 3,100 | 504 |
| 2018-07-20 | 1,009 | 1,009 | 1,003 | 1,003 | 900 | 501.50 |
| 2018-07-19 | 998 | 1,007 | 998 | 1,007 | 2,100 | 503.50 |
| 2018-07-18 | 996 | 997 | 990 | 992 | 4,300 | 496 |
| 2018-07-17 | 993 | 993 | 980 | 983 | 1,100 | 491.50 |
| 2018-07-13 | 989 | 990 | 978 | 978 | 2,100 | 489 |
| 2018-07-12 | 966 | 1,000 | 966 | 977 | 10,200 | 488.50 |
| 2018-07-11 | 960 | 961 | 960 | 961 | 2,000 | 480.50 |
| 2018-07-10 | 951 | 959 | 951 | 954 | 2,800 | 477 |
| 2018-07-09 | 952 | 953 | 930 | 941 | 5,900 | 470.50 |
| 2018-07-06 | 982 | 982 | 960 | 963 | 5,300 | 481.50 |
| 2018-07-05 | 1,000 | 1,000 | 982 | 982 | 2,800 | 491 |
| 2018-07-04 | 1,000 | 1,006 | 998 | 998 | 800 | 499 |
| 2018-07-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 | 500 |
| 2018-07-02 | 1,011 | 1,011 | 1,000 | 1,000 | 8,600 | 500 |
| 2018-06-29 | 1,015 | 1,015 | 1,000 | 1,015 | 2,600 | 507.50 |
| 2018-06-28 | 1,009 | 1,009 | 1,003 | 1,003 | 200 | 501.50 |
| 2018-06-27 | 1,020 | 1,020 | 1,017 | 1,017 | 2,300 | 508.50 |
| 2018-06-26 | 1,013 | 1,023 | 1,013 | 1,023 | 200 | 511.50 |
| 2018-06-25 | 1,025 | 1,025 | 1,010 | 1,024 | 16,000 | 512 |
| 2018-06-22 | 1,022 | 1,023 | 1,011 | 1,022 | 3,000 | 511 |
| 2018-06-21 | 999 | 1,024 | 998 | 1,010 | 3,800 | 505 |
| 2018-06-20 | 1,009 | 1,010 | 1,000 | 1,001 | 5,100 | 500.50 |
| 2018-06-19 | 1,016 | 1,021 | 1,006 | 1,014 | 10,600 | 507 |
| 2018-06-18 | 1,031 | 1,031 | 1,008 | 1,011 | 7,100 | 505.50 |
| 2018-06-15 | 1,052 | 1,052 | 1,028 | 1,032 | 4,600 | 516 |
| 2018-06-14 | 1,072 | 1,072 | 1,033 | 1,054 | 7,000 | 527 |
| 2018-06-13 | 1,089 | 1,089 | 1,070 | 1,070 | 3,100 | 535 |
| 2018-06-12 | 1,090 | 1,091 | 1,085 | 1,085 | 1,400 | 542.50 |
| 2018-06-11 | 1,084 | 1,094 | 1,084 | 1,094 | 400 | 547 |
| 2018-06-08 | 1,084 | 1,099 | 1,084 | 1,085 | 500 | 542.50 |
| 2018-06-07 | 1,090 | 1,119 | 1,090 | 1,095 | 700 | 547.50 |
| 2018-06-06 | 1,101 | 1,104 | 1,075 | 1,075 | 4,600 | 537.50 |
| 2018-06-05 | 1,100 | 1,116 | 1,099 | 1,116 | 1,600 | 558 |
| 2018-06-04 | 1,104 | 1,124 | 1,104 | 1,116 | 1,500 | 558 |
| 2018-06-01 | 1,100 | 1,113 | 1,100 | 1,113 | 300 | 556.50 |
| 2018-05-31 | 1,097 | 1,120 | 1,097 | 1,112 | 7,200 | 556 |
| 2018-05-30 | 1,071 | 1,090 | 1,071 | 1,090 | 3,700 | 545 |
| 2018-05-29 | 1,071 | 1,097 | 1,071 | 1,071 | 1,500 | 535.50 |
| 2018-05-28 | 1,076 | 1,076 | 1,060 | 1,060 | 10,200 | 530 |
| 2018-05-25 | 1,109 | 1,120 | 1,061 | 1,063 | 15,300 | 531.50 |
| 2018-05-24 | 1,084 | 1,109 | 1,083 | 1,109 | 4,000 | 554.50 |
| 2018-05-23 | 1,110 | 1,110 | 1,072 | 1,088 | 2,600 | 544 |
| 2018-05-22 | 1,086 | 1,110 | 1,064 | 1,110 | 7,100 | 555 |
| 2018-05-21 | 1,085 | 1,086 | 1,070 | 1,070 | 1,000 | 535 |
| 2018-05-18 | 1,088 | 1,088 | 1,063 | 1,080 | 1,800 | 540 |
| 2018-05-17 | 1,078 | 1,083 | 1,062 | 1,083 | 3,500 | 541.50 |
| 2018-05-16 | 1,062 | 1,070 | 1,061 | 1,069 | 1,600 | 534.50 |
| 2018-05-15 | 1,061 | 1,070 | 1,060 | 1,069 | 3,200 | 534.50 |
| 2018-05-14 | 1,055 | 1,062 | 1,042 | 1,062 | 5,100 | 531 |
| 2018-05-11 | 1,060 | 1,064 | 1,050 | 1,060 | 2,800 | 530 |
| 2018-05-10 | 1,078 | 1,078 | 1,051 | 1,060 | 9,500 | 530 |
| 2018-05-09 | 1,067 | 1,067 | 1,051 | 1,067 | 2,700 | 533.50 |
| 2018-05-08 | 1,051 | 1,068 | 1,051 | 1,068 | 6,800 | 534 |
| 2018-05-07 | 1,060 | 1,061 | 1,050 | 1,050 | 4,400 | 525 |
| 2018-05-02 | 1,079 | 1,079 | 1,050 | 1,061 | 2,300 | 530.50 |
| 2018-05-01 | 1,079 | 1,083 | 1,066 | 1,078 | 2,100 | 539 |
| 2018-04-27 | 1,075 | 1,075 | 1,062 | 1,072 | 5,700 | 536 |
| 2018-04-26 | 1,073 | 1,080 | 1,073 | 1,080 | 1,900 | 540 |
| 2018-04-25 | 1,083 | 1,083 | 1,064 | 1,065 | 3,000 | 532.50 |
| 2018-04-24 | 1,060 | 1,080 | 1,060 | 1,080 | 900 | 540 |
| 2018-04-23 | 1,071 | 1,091 | 1,058 | 1,060 | 3,900 | 530 |
| 2018-04-20 | 1,098 | 1,101 | 1,096 | 1,096 | 1,900 | 548 |
| 2018-04-19 | 1,088 | 1,095 | 1,088 | 1,095 | 2,500 | 547.50 |
| 2018-04-18 | 1,071 | 1,079 | 1,069 | 1,079 | 3,400 | 539.50 |
| 2018-04-17 | 1,053 | 1,053 | 1,053 | 1,053 | 300 | 526.50 |
| 2018-04-16 | 1,057 | 1,057 | 1,050 | 1,050 | 2,400 | 525 |
| 2018-04-13 | 1,040 | 1,059 | 1,039 | 1,059 | 9,400 | 529.50 |
| 2018-04-12 | 1,052 | 1,052 | 1,036 | 1,036 | 3,500 | 518 |
| 2018-04-11 | 1,059 | 1,060 | 1,053 | 1,053 | 3,100 | 526.50 |
| 2018-04-10 | 1,065 | 1,072 | 1,061 | 1,061 | 1,900 | 530.50 |
| 2018-04-09 | 1,062 | 1,067 | 1,062 | 1,067 | 1,500 | 533.50 |
| 2018-04-06 | 1,060 | 1,085 | 1,059 | 1,065 | 3,900 | 532.50 |
| 2018-04-05 | 1,058 | 1,076 | 1,058 | 1,064 | 3,000 | 532 |
| 2018-04-04 | 1,065 | 1,085 | 1,058 | 1,058 | 7,600 | 529 |
| 2018-04-03 | 1,075 | 1,078 | 1,056 | 1,056 | 1,600 | 528 |
| 2018-03-30 | 1,100 | 1,137 | 1,100 | 1,120 | 9,200 | 560 |
| 2018-03-29 | 1,101 | 1,101 | 1,081 | 1,081 | 8,500 | 540.50 |
| 2018-03-28 | 1,090 | 1,090 | 1,070 | 1,089 | 2,900 | 544.50 |
| 2018-03-27 | 1,053 | 1,098 | 1,053 | 1,098 | 5,900 | 549 |
| 2018-03-26 | 1,076 | 1,076 | 1,023 | 1,050 | 7,600 | 525 |
| 2018-03-23 | 1,116 | 1,116 | 1,105 | 1,106 | 3,300 | 553 |
| 2018-03-22 | 1,107 | 1,114 | 1,104 | 1,111 | 1,700 | 555.50 |
| 2018-03-20 | 1,119 | 1,119 | 1,112 | 1,112 | 300 | 556 |
| 2018-03-19 | 1,128 | 1,130 | 1,122 | 1,122 | 2,900 | 561 |
| 2018-03-16 | 1,115 | 1,138 | 1,115 | 1,128 | 7,700 | 564 |
| 2018-03-15 | 1,110 | 1,110 | 1,102 | 1,102 | 2,600 | 551 |
| 2018-03-14 | 1,112 | 1,126 | 1,111 | 1,119 | 2,300 | 559.50 |
| 2018-03-13 | 1,124 | 1,124 | 1,111 | 1,111 | 6,400 | 555.50 |
| 2018-03-12 | 1,142 | 1,142 | 1,132 | 1,134 | 1,900 | 567 |
| 2018-03-09 | 1,126 | 1,144 | 1,126 | 1,131 | 1,400 | 565.50 |
| 2018-03-08 | 1,145 | 1,146 | 1,118 | 1,123 | 7,900 | 561.50 |
| 2018-03-07 | 1,151 | 1,151 | 1,150 | 1,150 | 400 | 575 |
| 2018-03-06 | 1,160 | 1,166 | 1,157 | 1,157 | 1,000 | 578.50 |
| 2018-03-05 | 1,166 | 1,166 | 1,162 | 1,164 | 1,500 | 582 |
| 2018-03-02 | 1,164 | 1,179 | 1,162 | 1,162 | 2,800 | 581 |
| 2018-03-01 | 1,190 | 1,190 | 1,179 | 1,179 | 800 | 589.50 |
| 2018-02-28 | 1,190 | 1,194 | 1,189 | 1,194 | 3,400 | 597 |
| 2018-02-27 | 1,184 | 1,190 | 1,175 | 1,190 | 1,900 | 595 |
| 2018-02-26 | 1,185 | 1,189 | 1,176 | 1,183 | 1,000 | 591.50 |
| 2018-02-23 | 1,194 | 1,194 | 1,164 | 1,182 | 7,300 | 591 |
| 2018-02-22 | 1,179 | 1,181 | 1,160 | 1,181 | 2,400 | 590.50 |
| 2018-02-21 | 1,173 | 1,190 | 1,173 | 1,186 | 4,200 | 593 |
| 2018-02-20 | 1,175 | 1,175 | 1,158 | 1,173 | 4,500 | 586.50 |
| 2018-02-19 | 1,182 | 1,195 | 1,172 | 1,175 | 4,700 | 587.50 |
| 2018-02-16 | 1,190 | 1,195 | 1,181 | 1,189 | 900 | 594.50 |
| 2018-02-15 | 1,191 | 1,197 | 1,181 | 1,192 | 3,800 | 596 |
| 2018-02-14 | 1,170 | 1,183 | 1,165 | 1,170 | 8,600 | 585 |
| 2018-02-13 | 1,173 | 1,190 | 1,169 | 1,183 | 6,600 | 591.50 |
| 2018-02-09 | 1,189 | 1,210 | 1,136 | 1,161 | 18,100 | 580.50 |
| 2018-02-08 | 1,266 | 1,299 | 1,235 | 1,243 | 11,200 | 621.50 |
| 2018-02-07 | 1,261 | 1,340 | 1,253 | 1,253 | 15,800 | 626.50 |
| 2018-02-06 | 1,321 | 1,321 | 1,176 | 1,231 | 23,600 | 615.50 |
| 2018-02-05 | 1,323 | 1,358 | 1,323 | 1,347 | 19,700 | 673.50 |
| 2018-02-02 | 1,323 | 1,323 | 1,311 | 1,322 | 1,200 | 661 |
| 2018-02-01 | 1,330 | 1,330 | 1,311 | 1,323 | 7,300 | 661.50 |
| 2018-01-31 | 1,323 | 1,346 | 1,322 | 1,330 | 15,600 | 665 |
| 2018-01-30 | 1,318 | 1,326 | 1,316 | 1,323 | 9,800 | 661.50 |
| 2018-01-29 | 1,299 | 1,317 | 1,299 | 1,316 | 10,900 | 658 |
| 2018-01-26 | 1,292 | 1,299 | 1,289 | 1,299 | 4,800 | 649.50 |
| 2018-01-25 | 1,300 | 1,300 | 1,293 | 1,294 | 2,400 | 647 |
| 2018-01-24 | 1,299 | 1,300 | 1,294 | 1,299 | 4,700 | 649.50 |
| 2018-01-23 | 1,297 | 1,300 | 1,287 | 1,295 | 3,800 | 647.50 |
| 2018-01-22 | 1,286 | 1,298 | 1,286 | 1,297 | 600 | 648.50 |
| 2018-01-19 | 1,281 | 1,289 | 1,280 | 1,280 | 2,000 | 640 |
| 2018-01-18 | 1,261 | 1,295 | 1,261 | 1,290 | 6,300 | 645 |
| 2018-01-17 | 1,237 | 1,282 | 1,237 | 1,282 | 3,200 | 641 |
| 2018-01-16 | 1,288 | 1,288 | 1,260 | 1,260 | 9,400 | 630 |
| 2018-01-15 | 1,300 | 1,300 | 1,279 | 1,288 | 9,600 | 644 |
| 2018-01-12 | 1,275 | 1,277 | 1,264 | 1,277 | 3,400 | 638.50 |
| 2018-01-11 | 1,274 | 1,279 | 1,256 | 1,275 | 2,000 | 637.50 |
| 2018-01-10 | 1,265 | 1,283 | 1,254 | 1,269 | 8,100 | 634.50 |
| 2018-01-09 | 1,243 | 1,265 | 1,237 | 1,254 | 11,600 | 627 |
| 2018-01-05 | 1,200 | 1,224 | 1,181 | 1,224 | 14,600 | 612 |
| 2018-01-04 | 1,173 | 1,195 | 1,173 | 1,174 | 2,200 | 587 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2007-03-27]1株→1.2株 [2000-09-26]1株→1.2株
