7957 フジコピアン(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 | 1,725 | 1,725 | 1,655 | 1,683 | 1,400 | 1,683 |
| 2018-12-27 | 1,560 | 1,725 | 1,560 | 1,725 | 900 | 1,725 |
| 2018-12-26 | 1,480 | 1,521 | 1,480 | 1,490 | 2,000 | 1,490 |
| 2018-12-25 | 1,675 | 1,675 | 1,491 | 1,491 | 15,400 | 1,491 |
| 2018-12-21 | 1,800 | 1,800 | 1,675 | 1,675 | 4,200 | 1,675 |
| 2018-12-20 | 1,860 | 1,860 | 1,850 | 1,850 | 1,400 | 1,850 |
| 2018-12-19 | 1,906 | 1,906 | 1,859 | 1,890 | 3,300 | 1,890 |
| 2018-12-18 | 1,950 | 1,950 | 1,903 | 1,908 | 1,400 | 1,908 |
| 2018-12-17 | 1,969 | 1,969 | 1,950 | 1,950 | 200 | 1,950 |
| 2018-12-14 | 1,969 | 1,969 | 1,969 | 1,969 | 200 | 1,969 |
| 2018-12-13 | 1,963 | 1,963 | 1,951 | 1,951 | 300 | 1,951 |
| 2018-12-12 | 1,963 | 1,963 | 1,963 | 1,963 | 200 | 1,963 |
| 2018-12-11 | 1,975 | 1,999 | 1,962 | 1,962 | 1,500 | 1,962 |
| 2018-12-10 | 2,000 | 2,005 | 1,990 | 2,005 | 1,200 | 2,005 |
| 2018-12-07 | 1,987 | 1,999 | 1,987 | 1,999 | 400 | 1,999 |
| 2018-12-06 | 1,988 | 2,005 | 1,988 | 2,005 | 500 | 2,005 |
| 2018-12-05 | 1,991 | 1,992 | 1,991 | 1,992 | 300 | 1,992 |
| 2018-12-04 | 2,000 | 2,001 | 1,999 | 1,999 | 1,700 | 1,999 |
| 2018-12-03 | 2,005 | 2,006 | 2,005 | 2,006 | 600 | 2,006 |
| 2018-11-30 | 2,002 | 2,007 | 2,002 | 2,007 | 500 | 2,007 |
| 2018-11-29 | 1,997 | 2,001 | 1,992 | 2,000 | 4,400 | 2,000 |
| 2018-11-28 | 1,997 | 1,997 | 1,997 | 1,997 | 100 | 1,997 |
| 2018-11-27 | 1,998 | 1,998 | 1,974 | 1,998 | 700 | 1,998 |
| 2018-11-26 | 1,980 | 1,980 | 1,975 | 1,980 | 1,000 | 1,980 |
| 2018-11-22 | 1,979 | 1,979 | 1,976 | 1,976 | 200 | 1,976 |
| 2018-11-21 | 1,979 | 1,979 | 1,979 | 1,979 | 300 | 1,979 |
| 2018-11-20 | 1,978 | 2,000 | 1,975 | 1,979 | 700 | 1,979 |
| 2018-11-19 | 1,999 | 1,999 | 1,978 | 1,978 | 1,600 | 1,978 |
| 2018-11-16 | 1,999 | 1,999 | 1,996 | 1,999 | 1,100 | 1,999 |
| 2018-11-15 | 2,004 | 2,004 | 1,998 | 2,003 | 6,100 | 2,003 |
| 2018-11-14 | 1,967 | 1,967 | 1,967 | 1,967 | 100 | 1,967 |
| 2018-11-13 | 1,967 | 1,967 | 1,967 | 1,967 | 100 | 1,967 |
| 2018-11-12 | 1,967 | 1,967 | 1,967 | 1,967 | 100 | 1,967 |
| 2018-11-09 | 1,967 | 1,967 | 1,927 | 1,927 | 200 | 1,927 |
| 2018-11-08 | 1,947 | 1,947 | 1,946 | 1,947 | 400 | 1,947 |
| 2018-11-07 | - | - | - | 1,947 | - | 1,947 |
| 2018-11-06 | 1,918 | 1,947 | 1,918 | 1,947 | 1,100 | 1,947 |
| 2018-11-05 | - | - | - | 1,918 | - | 1,918 |
| 2018-11-02 | 1,918 | 1,918 | 1,918 | 1,918 | 100 | 1,918 |
| 2018-11-01 | - | - | - | 1,899 | - | 1,899 |
| 2018-10-31 | 1,899 | 1,900 | 1,898 | 1,899 | 800 | 1,899 |
| 2018-10-30 | - | - | - | 1,863 | - | 1,863 |
| 2018-10-29 | 1,862 | 1,863 | 1,862 | 1,863 | 500 | 1,863 |
| 2018-10-26 | 1,889 | 1,889 | 1,880 | 1,880 | 300 | 1,880 |
| 2018-10-25 | 1,933 | 1,933 | 1,888 | 1,889 | 1,200 | 1,889 |
| 2018-10-24 | 1,944 | 1,950 | 1,933 | 1,933 | 400 | 1,933 |
| 2018-10-23 | 1,953 | 1,953 | 1,953 | 1,953 | 100 | 1,953 |
| 2018-10-22 | 1,953 | 1,953 | 1,953 | 1,953 | 100 | 1,953 |
| 2018-10-19 | 1,953 | 1,953 | 1,953 | 1,953 | 100 | 1,953 |
| 2018-10-18 | 1,953 | 1,953 | 1,953 | 1,953 | 100 | 1,953 |
| 2018-10-17 | 1,953 | 1,953 | 1,953 | 1,953 | 600 | 1,953 |
| 2018-10-16 | 1,954 | 1,954 | 1,953 | 1,953 | 400 | 1,953 |
| 2018-10-15 | 1,955 | 1,955 | 1,955 | 1,955 | 100 | 1,955 |
| 2018-10-12 | 1,951 | 1,955 | 1,951 | 1,955 | 700 | 1,955 |
| 2018-10-11 | 1,957 | 1,957 | 1,924 | 1,936 | 400 | 1,936 |
| 2018-10-10 | 1,991 | 1,991 | 1,957 | 1,958 | 1,100 | 1,958 |
| 2018-10-09 | 1,972 | 1,972 | 1,972 | 1,972 | 100 | 1,972 |
| 2018-10-05 | 1,995 | 1,995 | 1,970 | 1,981 | 1,000 | 1,981 |
| 2018-10-04 | 2,004 | 2,004 | 1,995 | 1,995 | 500 | 1,995 |
| 2018-10-03 | 2,008 | 2,008 | 2,008 | 2,008 | 100 | 2,008 |
| 2018-10-02 | - | - | - | 2,008 | - | 2,008 |
| 2018-10-01 | 1,999 | 2,008 | 1,999 | 2,008 | 400 | 2,008 |
| 2018-09-28 | 1,999 | 2,000 | 1,999 | 1,999 | 300 | 1,999 |
| 2018-09-27 | - | - | - | 1,995 | - | 1,995 |
| 2018-09-26 | 1,996 | 2,001 | 1,995 | 1,995 | 700 | 1,995 |
| 2018-09-25 | 2,001 | 2,001 | 2,001 | 2,001 | 500 | 2,001 |
| 2018-09-21 | 1,986 | 1,990 | 1,982 | 1,989 | 700 | 1,989 |
| 2018-09-20 | 1,982 | 2,001 | 1,982 | 1,986 | 1,400 | 1,986 |
| 2018-09-19 | 1,999 | 1,999 | 1,981 | 1,981 | 1,000 | 1,981 |
| 2018-09-18 | 1,974 | 1,975 | 1,970 | 1,970 | 700 | 1,970 |
| 2018-09-14 | 1,957 | 1,957 | 1,957 | 1,957 | 100 | 1,957 |
| 2018-09-13 | 1,970 | 1,970 | 1,930 | 1,954 | 700 | 1,954 |
| 2018-09-12 | 1,958 | 1,958 | 1,951 | 1,954 | 600 | 1,954 |
| 2018-09-11 | 1,959 | 1,959 | 1,958 | 1,958 | 600 | 1,958 |
| 2018-09-10 | 1,996 | 1,996 | 1,958 | 1,958 | 2,100 | 1,958 |
| 2018-09-07 | 2,018 | 2,018 | 2,018 | 2,018 | 100 | 2,018 |
| 2018-09-06 | 2,019 | 2,019 | 2,019 | 2,019 | 100 | 2,019 |
| 2018-09-05 | 2,007 | 2,007 | 2,007 | 2,007 | 100 | 2,007 |
| 2018-09-04 | 2,022 | 2,022 | 1,988 | 1,988 | 200 | 1,988 |
| 2018-09-03 | 1,991 | 1,991 | 1,982 | 1,982 | 600 | 1,982 |
| 2018-08-31 | 1,985 | 1,985 | 1,985 | 1,985 | 200 | 1,985 |
| 2018-08-30 | 2,019 | 2,022 | 1,981 | 1,981 | 1,400 | 1,981 |
| 2018-08-29 | 2,006 | 2,006 | 2,006 | 2,006 | 400 | 2,006 |
| 2018-08-28 | 2,004 | 2,006 | 2,004 | 2,006 | 1,000 | 2,006 |
| 2018-08-27 | 2,006 | 2,006 | 2,000 | 2,003 | 700 | 2,003 |
| 2018-08-24 | 1,993 | 1,993 | 1,993 | 1,993 | 300 | 1,993 |
| 2018-08-23 | 2,000 | 2,000 | 1,953 | 1,953 | 700 | 1,953 |
| 2018-08-22 | 2,001 | 2,001 | 1,951 | 1,951 | 1,000 | 1,951 |
| 2018-08-21 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2018-08-20 | 1,997 | 2,000 | 1,969 | 1,969 | 900 | 1,969 |
| 2018-08-17 | - | - | - | 1,969 | - | 1,969 |
| 2018-08-16 | 1,932 | 1,969 | 1,932 | 1,969 | 600 | 1,969 |
| 2018-08-15 | 1,998 | 1,998 | 1,960 | 1,960 | 6,800 | 1,960 |
| 2018-08-14 | 2,000 | 2,000 | 1,999 | 1,999 | 200 | 1,999 |
| 2018-08-13 | 2,020 | 2,038 | 1,999 | 2,017 | 4,300 | 2,017 |
| 2018-08-10 | 1,984 | 1,984 | 1,969 | 1,980 | 1,000 | 1,980 |
| 2018-08-09 | 1,941 | 1,944 | 1,941 | 1,944 | 200 | 1,944 |
| 2018-08-08 | - | - | - | 1,936 | - | 1,936 |
| 2018-08-07 | 1,936 | 1,936 | 1,936 | 1,936 | 100 | 1,936 |
| 2018-08-06 | - | - | - | 1,953 | - | 1,953 |
| 2018-08-03 | 1,953 | 1,953 | 1,953 | 1,953 | 100 | 1,953 |
| 2018-08-02 | 1,955 | 1,990 | 1,955 | 1,990 | 400 | 1,990 |
| 2018-08-01 | 1,934 | 1,955 | 1,934 | 1,955 | 600 | 1,955 |
| 2018-07-31 | 1,933 | 1,933 | 1,933 | 1,933 | 600 | 1,933 |
| 2018-07-30 | 1,945 | 1,945 | 1,945 | 1,945 | 500 | 1,945 |
| 2018-07-27 | 1,925 | 1,925 | 1,925 | 1,925 | 100 | 1,925 |
| 2018-07-26 | 1,939 | 1,939 | 1,939 | 1,939 | 100 | 1,939 |
| 2018-07-25 | 1,940 | 1,941 | 1,940 | 1,941 | 300 | 1,941 |
| 2018-07-24 | 1,901 | 1,910 | 1,901 | 1,910 | 1,300 | 1,910 |
| 2018-07-23 | 1,930 | 1,930 | 1,930 | 1,930 | 600 | 1,930 |
| 2018-07-20 | - | - | - | 1,945 | - | 1,945 |
| 2018-07-19 | 1,945 | 1,945 | 1,945 | 1,945 | 100 | 1,945 |
| 2018-07-18 | 1,983 | 1,983 | 1,983 | 1,983 | 100 | 1,983 |
| 2018-07-17 | - | - | - | 1,975 | - | 1,975 |
| 2018-07-13 | 1,985 | 1,985 | 1,975 | 1,975 | 600 | 1,975 |
| 2018-07-12 | 1,970 | 1,985 | 1,970 | 1,985 | 400 | 1,985 |
| 2018-07-11 | 1,956 | 1,956 | 1,956 | 1,956 | 500 | 1,956 |
| 2018-07-10 | 1,970 | 1,970 | 1,969 | 1,969 | 500 | 1,969 |
| 2018-07-09 | 1,913 | 1,930 | 1,913 | 1,930 | 200 | 1,930 |
| 2018-07-06 | 1,929 | 1,929 | 1,929 | 1,929 | 300 | 1,929 |
| 2018-07-05 | 1,910 | 1,933 | 1,890 | 1,890 | 1,700 | 1,890 |
| 2018-07-04 | 1,950 | 1,950 | 1,903 | 1,903 | 900 | 1,903 |
| 2018-07-03 | 1,999 | 1,999 | 1,955 | 1,955 | 400 | 1,955 |
| 2018-07-02 | - | - | - | 2,003 | - | 2,003 |
| 2018-06-29 | 2,003 | 2,003 | 2,003 | 2,003 | 300 | 2,003 |
| 2018-06-28 | - | - | - | 1,967 | - | 1,967 |
| 2018-06-27 | 1,967 | 1,967 | 1,967 | 1,967 | 200 | 1,967 |
| 2018-06-26 | 1,968 | 1,968 | 1,950 | 1,959 | 900 | 1,959 |
| 2018-06-25 | 1,979 | 1,982 | 1,979 | 1,982 | 800 | 1,982 |
| 2018-06-22 | 1,977 | 1,977 | 1,977 | 1,977 | 600 | 1,977 |
| 2018-06-21 | 1,995 | 1,995 | 1,980 | 1,980 | 300 | 1,980 |
| 2018-06-20 | 1,994 | 1,994 | 1,991 | 1,991 | 800 | 1,991 |
| 2018-06-19 | 2,009 | 2,009 | 1,994 | 1,994 | 800 | 1,994 |
| 2018-06-18 | 2,011 | 2,011 | 2,009 | 2,009 | 900 | 2,009 |
| 2018-06-15 | 2,015 | 2,015 | 2,010 | 2,011 | 500 | 2,011 |
| 2018-06-14 | - | - | - | 1,998 | - | 1,998 |
| 2018-06-13 | 1,997 | 2,005 | 1,997 | 1,998 | 400 | 1,998 |
| 2018-06-12 | 2,016 | 2,016 | 1,996 | 1,996 | 700 | 1,996 |
| 2018-06-11 | 2,022 | 2,027 | 2,015 | 2,015 | 400 | 2,015 |
| 2018-06-08 | - | - | - | 1,986 | - | 1,986 |
| 2018-06-07 | 1,986 | 1,986 | 1,986 | 1,986 | 200 | 1,986 |
| 2018-06-06 | - | - | - | 1,984 | - | 1,984 |
| 2018-06-05 | 1,984 | 1,985 | 1,984 | 1,984 | 600 | 1,984 |
| 2018-06-04 | 1,985 | 1,988 | 1,982 | 1,982 | 1,100 | 1,982 |
| 2018-06-01 | 1,982 | 1,982 | 1,982 | 1,982 | 300 | 1,982 |
| 2018-05-31 | 2,009 | 2,012 | 2,009 | 2,012 | 1,000 | 2,012 |
| 2018-05-30 | 1,991 | 2,048 | 1,979 | 2,013 | 2,800 | 2,013 |
| 2018-05-29 | 2,003 | 2,003 | 2,001 | 2,002 | 1,500 | 2,002 |
| 2018-05-28 | 2,013 | 2,016 | 2,011 | 2,011 | 500 | 2,011 |
| 2018-05-25 | 2,050 | 2,055 | 2,013 | 2,013 | 900 | 2,013 |
| 2018-05-24 | 2,010 | 2,050 | 2,010 | 2,033 | 2,400 | 2,033 |
| 2018-05-23 | 2,009 | 2,012 | 2,004 | 2,011 | 600 | 2,011 |
| 2018-05-22 | - | - | - | 2,011 | - | 2,011 |
| 2018-05-21 | 1,996 | 2,012 | 1,996 | 2,011 | 2,800 | 2,011 |
| 2018-05-18 | 1,982 | 1,995 | 1,982 | 1,995 | 900 | 1,995 |
| 2018-05-17 | 1,955 | 1,981 | 1,955 | 1,981 | 1,900 | 1,981 |
| 2018-05-16 | 1,938 | 1,971 | 1,931 | 1,954 | 5,100 | 1,954 |
| 2018-05-15 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2018-05-14 | 1,900 | 1,901 | 1,887 | 1,900 | 2,100 | 1,900 |
| 2018-05-11 | 1,875 | 1,882 | 1,875 | 1,882 | 1,900 | 1,882 |
| 2018-05-10 | 1,865 | 1,872 | 1,838 | 1,872 | 5,300 | 1,872 |
| 2018-05-09 | 1,855 | 1,855 | 1,855 | 1,855 | 500 | 1,855 |
| 2018-05-08 | 1,855 | 1,860 | 1,855 | 1,860 | 1,900 | 1,860 |
| 2018-05-07 | 1,850 | 1,850 | 1,850 | 1,850 | 700 | 1,850 |
| 2018-05-02 | 1,857 | 1,857 | 1,850 | 1,850 | 800 | 1,850 |
| 2018-05-01 | 1,850 | 1,850 | 1,849 | 1,849 | 200 | 1,849 |
| 2018-04-27 | 1,850 | 1,850 | 1,850 | 1,850 | 300 | 1,850 |
| 2018-04-26 | 1,865 | 1,865 | 1,849 | 1,850 | 2,600 | 1,850 |
| 2018-04-25 | 1,894 | 1,894 | 1,867 | 1,867 | 200 | 1,867 |
| 2018-04-24 | 1,893 | 1,909 | 1,866 | 1,866 | 1,500 | 1,866 |
| 2018-04-23 | 1,884 | 1,899 | 1,881 | 1,881 | 1,500 | 1,881 |
| 2018-04-20 | - | - | - | 1,889 | - | 1,889 |
| 2018-04-19 | 1,900 | 1,900 | 1,889 | 1,889 | 300 | 1,889 |
| 2018-04-18 | 1,882 | 1,882 | 1,882 | 1,882 | 200 | 1,882 |
| 2018-04-17 | 1,887 | 1,900 | 1,887 | 1,900 | 1,200 | 1,900 |
| 2018-04-16 | 1,887 | 1,887 | 1,887 | 1,887 | 100 | 1,887 |
| 2018-04-12 | 1,883 | 1,887 | 1,883 | 1,887 | 300 | 1,887 |
| 2018-04-11 | 1,882 | 1,882 | 1,882 | 1,882 | 400 | 1,882 |
| 2018-04-10 | 1,908 | 1,908 | 1,881 | 1,881 | 1,500 | 1,881 |
| 2018-04-09 | 1,900 | 1,900 | 1,868 | 1,868 | 2,900 | 1,868 |
| 2018-04-05 | 1,916 | 1,916 | 1,913 | 1,913 | 300 | 1,913 |
| 2018-04-04 | 1,912 | 1,914 | 1,912 | 1,914 | 400 | 1,914 |
| 2018-04-03 | 1,914 | 1,916 | 1,913 | 1,916 | 700 | 1,916 |
| 2018-03-30 | 1,899 | 1,899 | 1,899 | 1,899 | 100 | 1,899 |
| 2018-03-27 | 1,898 | 1,898 | 1,898 | 1,898 | 500 | 1,898 |
| 2018-03-26 | 1,925 | 1,925 | 1,891 | 1,891 | 1,000 | 1,891 |
| 2018-03-23 | 1,900 | 1,906 | 1,880 | 1,906 | 1,500 | 1,906 |
| 2018-03-22 | 1,921 | 1,921 | 1,903 | 1,903 | 1,700 | 1,903 |
| 2018-03-20 | 1,922 | 1,922 | 1,921 | 1,921 | 200 | 1,921 |
| 2018-03-19 | 1,927 | 1,927 | 1,909 | 1,921 | 700 | 1,921 |
| 2018-03-16 | 1,928 | 1,928 | 1,919 | 1,921 | 500 | 1,921 |
| 2018-03-15 | 1,929 | 1,933 | 1,928 | 1,928 | 900 | 1,928 |
| 2018-03-14 | 1,921 | 1,928 | 1,921 | 1,928 | 1,100 | 1,928 |
| 2018-03-13 | 1,923 | 1,923 | 1,912 | 1,922 | 2,300 | 1,922 |
| 2018-03-12 | 1,927 | 1,927 | 1,923 | 1,923 | 300 | 1,923 |
| 2018-03-09 | 1,918 | 1,918 | 1,911 | 1,915 | 300 | 1,915 |
| 2018-03-08 | 1,911 | 1,918 | 1,911 | 1,918 | 700 | 1,918 |
| 2018-03-07 | 1,911 | 1,911 | 1,911 | 1,911 | 200 | 1,911 |
| 2018-03-06 | 1,913 | 1,913 | 1,905 | 1,911 | 1,000 | 1,911 |
| 2018-03-05 | 1,913 | 1,913 | 1,913 | 1,913 | 100 | 1,913 |
| 2018-03-01 | 1,913 | 1,913 | 1,903 | 1,903 | 1,000 | 1,903 |
| 2018-02-28 | 1,917 | 1,917 | 1,911 | 1,911 | 600 | 1,911 |
| 2018-02-27 | 1,906 | 1,917 | 1,906 | 1,917 | 300 | 1,917 |
| 2018-02-26 | 1,915 | 1,923 | 1,900 | 1,900 | 2,400 | 1,900 |
| 2018-02-23 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2018-02-22 | 1,916 | 1,916 | 1,895 | 1,899 | 500 | 1,899 |
| 2018-02-21 | 1,901 | 1,916 | 1,901 | 1,915 | 500 | 1,915 |
| 2018-02-20 | 1,914 | 1,914 | 1,901 | 1,901 | 700 | 1,901 |
| 2018-02-19 | 1,949 | 1,949 | 1,864 | 1,918 | 5,000 | 1,918 |
| 2018-02-16 | 1,927 | 1,966 | 1,927 | 1,949 | 3,000 | 1,949 |
| 2018-02-15 | 1,991 | 1,991 | 1,986 | 1,986 | 1,800 | 1,986 |
| 2018-02-14 | 1,976 | 1,976 | 1,901 | 1,911 | 900 | 1,911 |
| 2018-02-13 | 1,976 | 1,976 | 1,976 | 1,976 | 100 | 1,976 |
| 2018-02-09 | 1,936 | 1,936 | 1,936 | 1,936 | 500 | 1,936 |
| 2018-02-08 | 1,960 | 1,980 | 1,960 | 1,973 | 600 | 1,973 |
| 2018-02-07 | 2,005 | 2,005 | 2,000 | 2,000 | 1,000 | 2,000 |
| 2018-02-06 | 2,012 | 2,012 | 1,961 | 1,961 | 2,200 | 1,961 |
| 2018-02-05 | 2,013 | 2,039 | 2,013 | 2,031 | 1,500 | 2,031 |
| 2018-02-02 | 2,027 | 2,049 | 2,027 | 2,039 | 800 | 2,039 |
| 2018-02-01 | 2,021 | 2,054 | 2,021 | 2,040 | 5,100 | 2,040 |
| 2018-01-31 | 2,042 | 2,055 | 2,014 | 2,014 | 1,200 | 2,014 |
| 2018-01-30 | 2,077 | 2,096 | 2,063 | 2,082 | 1,100 | 2,082 |
| 2018-01-29 | 2,053 | 2,093 | 2,053 | 2,093 | 3,100 | 2,093 |
| 2018-01-26 | 2,100 | 2,100 | 2,049 | 2,050 | 2,500 | 2,050 |
| 2018-01-25 | 2,087 | 2,087 | 2,063 | 2,063 | 1,100 | 2,063 |
| 2018-01-24 | 2,100 | 2,100 | 2,046 | 2,047 | 3,700 | 2,047 |
| 2018-01-23 | 2,058 | 2,074 | 2,057 | 2,068 | 600 | 2,068 |
| 2018-01-22 | 2,055 | 2,100 | 2,055 | 2,055 | 2,800 | 2,055 |
| 2018-01-19 | 2,052 | 2,052 | 2,051 | 2,052 | 700 | 2,052 |
| 2018-01-18 | 2,065 | 2,084 | 2,065 | 2,074 | 1,100 | 2,074 |
| 2018-01-17 | 2,052 | 2,100 | 2,047 | 2,070 | 3,200 | 2,070 |
| 2018-01-16 | 2,070 | 2,070 | 2,050 | 2,052 | 3,600 | 2,052 |
| 2018-01-15 | 2,091 | 2,091 | 2,071 | 2,071 | 400 | 2,071 |
| 2018-01-12 | 2,033 | 2,100 | 2,030 | 2,091 | 3,900 | 2,091 |
| 2018-01-11 | 1,961 | 2,030 | 1,959 | 2,030 | 8,600 | 2,030 |
| 2018-01-10 | 1,947 | 1,949 | 1,903 | 1,949 | 2,900 | 1,949 |
| 2018-01-09 | 1,937 | 1,938 | 1,930 | 1,930 | 1,600 | 1,930 |
| 2018-01-05 | 1,936 | 1,936 | 1,935 | 1,935 | 400 | 1,935 |
| 2018-01-04 | 1,937 | 1,937 | 1,936 | 1,936 | 900 | 1,936 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1990-12-25]1株→1.1株 [1988-12-24]1株→1.15株
