7986 日本アイ・エス・ケイ(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 | 955 | 984 | 955 | 978 | 1,700 | 978 |
| 2018-12-27 | 990 | 991 | 975 | 985 | 2,700 | 985 |
| 2018-12-26 | 968 | 970 | 942 | 970 | 2,300 | 970 |
| 2018-12-25 | 962 | 984 | 950 | 969 | 13,800 | 969 |
| 2018-12-21 | 1,064 | 1,065 | 1,006 | 1,025 | 9,300 | 1,025 |
| 2018-12-20 | 1,139 | 1,139 | 1,070 | 1,070 | 8,300 | 1,070 |
| 2018-12-19 | 1,184 | 1,184 | 1,091 | 1,135 | 3,900 | 1,135 |
| 2018-12-18 | 1,200 | 1,200 | 1,178 | 1,189 | 2,600 | 1,189 |
| 2018-12-17 | 1,236 | 1,236 | 1,206 | 1,207 | 1,800 | 1,207 |
| 2018-12-14 | 1,213 | 1,247 | 1,213 | 1,247 | 3,200 | 1,247 |
| 2018-12-13 | 1,219 | 1,236 | 1,219 | 1,236 | 800 | 1,236 |
| 2018-12-12 | 1,230 | 1,260 | 1,225 | 1,249 | 2,300 | 1,249 |
| 2018-12-11 | 1,249 | 1,249 | 1,216 | 1,230 | 2,400 | 1,230 |
| 2018-12-10 | 1,274 | 1,292 | 1,265 | 1,265 | 2,000 | 1,265 |
| 2018-12-07 | 1,288 | 1,293 | 1,288 | 1,293 | 200 | 1,293 |
| 2018-12-06 | 1,275 | 1,296 | 1,275 | 1,288 | 1,000 | 1,288 |
| 2018-12-05 | 1,275 | 1,290 | 1,274 | 1,290 | 1,400 | 1,290 |
| 2018-12-04 | 1,289 | 1,294 | 1,279 | 1,294 | 1,600 | 1,294 |
| 2018-12-03 | 1,281 | 1,299 | 1,281 | 1,289 | 600 | 1,289 |
| 2018-11-30 | 1,277 | 1,289 | 1,277 | 1,289 | 900 | 1,289 |
| 2018-11-29 | 1,289 | 1,289 | 1,281 | 1,282 | 1,600 | 1,282 |
| 2018-11-28 | 1,277 | 1,289 | 1,269 | 1,283 | 3,700 | 1,283 |
| 2018-11-27 | 1,294 | 1,307 | 1,294 | 1,307 | 400 | 1,307 |
| 2018-11-26 | 1,324 | 1,324 | 1,324 | 1,324 | 400 | 1,324 |
| 2018-11-22 | 1,296 | 1,308 | 1,296 | 1,307 | 300 | 1,307 |
| 2018-11-21 | 1,285 | 1,309 | 1,284 | 1,289 | 1,100 | 1,289 |
| 2018-11-20 | 1,292 | 1,303 | 1,288 | 1,288 | 1,100 | 1,288 |
| 2018-11-19 | 1,325 | 1,325 | 1,294 | 1,322 | 600 | 1,322 |
| 2018-11-16 | 1,293 | 1,329 | 1,293 | 1,329 | 600 | 1,329 |
| 2018-11-15 | 1,303 | 1,303 | 1,290 | 1,299 | 1,800 | 1,299 |
| 2018-11-14 | 1,287 | 1,357 | 1,287 | 1,310 | 2,200 | 1,310 |
| 2018-11-13 | 1,305 | 1,310 | 1,287 | 1,287 | 900 | 1,287 |
| 2018-11-12 | - | - | - | 1,311 | - | 1,311 |
| 2018-11-09 | 1,300 | 1,311 | 1,300 | 1,311 | 400 | 1,311 |
| 2018-11-08 | 1,335 | 1,337 | 1,303 | 1,303 | 1,600 | 1,303 |
| 2018-11-07 | 1,304 | 1,309 | 1,304 | 1,309 | 400 | 1,309 |
| 2018-11-06 | 1,307 | 1,314 | 1,307 | 1,314 | 800 | 1,314 |
| 2018-11-05 | 1,307 | 1,334 | 1,307 | 1,309 | 900 | 1,309 |
| 2018-11-02 | 1,336 | 1,337 | 1,336 | 1,337 | 800 | 1,337 |
| 2018-11-01 | 1,300 | 1,315 | 1,300 | 1,311 | 400 | 1,311 |
| 2018-10-31 | 1,319 | 1,330 | 1,300 | 1,330 | 900 | 1,330 |
| 2018-10-30 | 1,290 | 1,319 | 1,290 | 1,319 | 2,200 | 1,319 |
| 2018-10-29 | 1,294 | 1,324 | 1,294 | 1,320 | 900 | 1,320 |
| 2018-10-26 | 1,357 | 1,357 | 1,342 | 1,344 | 3,000 | 1,344 |
| 2018-10-25 | 1,383 | 1,390 | 1,355 | 1,355 | 10,600 | 1,355 |
| 2018-10-24 | 1,410 | 1,410 | 1,400 | 1,400 | 900 | 1,400 |
| 2018-10-23 | - | - | - | 1,418 | - | 1,418 |
| 2018-10-22 | 1,418 | 1,418 | 1,418 | 1,418 | 100 | 1,418 |
| 2018-10-19 | 1,380 | 1,427 | 1,380 | 1,422 | 600 | 1,422 |
| 2018-10-18 | 1,395 | 1,395 | 1,380 | 1,380 | 700 | 1,380 |
| 2018-10-17 | 1,380 | 1,395 | 1,380 | 1,395 | 900 | 1,395 |
| 2018-10-16 | 1,378 | 1,382 | 1,378 | 1,382 | 400 | 1,382 |
| 2018-10-15 | 1,400 | 1,400 | 1,375 | 1,375 | 1,400 | 1,375 |
| 2018-10-12 | 1,410 | 1,410 | 1,375 | 1,377 | 400 | 1,377 |
| 2018-10-11 | 1,361 | 1,414 | 1,361 | 1,398 | 3,100 | 1,398 |
| 2018-10-10 | 1,426 | 1,426 | 1,399 | 1,414 | 4,800 | 1,414 |
| 2018-10-09 | 1,443 | 1,443 | 1,422 | 1,428 | 2,000 | 1,428 |
| 2018-10-05 | 1,446 | 1,450 | 1,445 | 1,445 | 2,100 | 1,445 |
| 2018-10-04 | 1,448 | 1,452 | 1,447 | 1,447 | 1,700 | 1,447 |
| 2018-10-03 | 1,450 | 1,454 | 1,447 | 1,454 | 800 | 1,454 |
| 2018-10-02 | 1,461 | 1,461 | 1,450 | 1,451 | 2,500 | 1,451 |
| 2018-10-01 | 1,470 | 1,470 | 1,450 | 1,463 | 1,800 | 1,463 |
| 2018-09-28 | 1,464 | 1,476 | 1,455 | 1,469 | 900 | 1,469 |
| 2018-09-27 | 1,450 | 1,464 | 1,450 | 1,464 | 5,500 | 1,464 |
| 2018-09-26 | 1,479 | 1,479 | 1,470 | 1,473 | 900 | 1,473 |
| 2018-09-25 | 1,480 | 1,480 | 1,469 | 1,479 | 1,100 | 1,479 |
| 2018-09-21 | 1,499 | 1,499 | 1,474 | 1,474 | 1,400 | 1,474 |
| 2018-09-20 | 1,470 | 1,480 | 1,470 | 1,479 | 1,600 | 1,479 |
| 2018-09-19 | 1,469 | 1,473 | 1,469 | 1,470 | 700 | 1,470 |
| 2018-09-18 | 1,458 | 1,470 | 1,458 | 1,470 | 900 | 1,470 |
| 2018-09-14 | 1,455 | 1,461 | 1,455 | 1,458 | 2,200 | 1,458 |
| 2018-09-13 | 1,450 | 1,469 | 1,450 | 1,469 | 1,000 | 1,469 |
| 2018-09-12 | 1,475 | 1,475 | 1,466 | 1,475 | 400 | 1,475 |
| 2018-09-11 | 1,459 | 1,465 | 1,459 | 1,465 | 1,000 | 1,465 |
| 2018-09-10 | 1,465 | 1,465 | 1,456 | 1,457 | 3,600 | 1,457 |
| 2018-09-07 | 1,478 | 1,499 | 1,478 | 1,495 | 1,100 | 1,495 |
| 2018-09-06 | 1,516 | 1,526 | 1,497 | 1,503 | 800 | 1,503 |
| 2018-09-05 | 1,505 | 1,530 | 1,503 | 1,529 | 500 | 1,529 |
| 2018-09-04 | 1,508 | 1,532 | 1,508 | 1,532 | 500 | 1,532 |
| 2018-09-03 | 1,531 | 1,531 | 1,531 | 1,531 | 100 | 1,531 |
| 2018-08-31 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2018-08-30 | 1,507 | 1,522 | 1,506 | 1,507 | 4,900 | 1,507 |
| 2018-08-29 | 1,505 | 1,519 | 1,505 | 1,508 | 1,300 | 1,508 |
| 2018-08-28 | 1,511 | 1,545 | 1,511 | 1,543 | 1,600 | 1,543 |
| 2018-08-27 | 1,542 | 1,542 | 1,542 | 1,542 | 900 | 1,542 |
| 2018-08-24 | 1,510 | 1,543 | 1,510 | 1,542 | 300 | 1,542 |
| 2018-08-23 | 1,507 | 1,507 | 1,507 | 1,507 | 100 | 1,507 |
| 2018-08-22 | 1,477 | 1,477 | 1,477 | 1,477 | 200 | 1,477 |
| 2018-08-21 | 1,480 | 1,480 | 1,475 | 1,475 | 800 | 1,475 |
| 2018-08-20 | 1,549 | 1,549 | 1,509 | 1,509 | 2,900 | 1,509 |
| 2018-08-17 | 1,471 | 1,492 | 1,471 | 1,492 | 900 | 1,492 |
| 2018-08-16 | 1,460 | 1,485 | 1,455 | 1,460 | 1,900 | 1,460 |
| 2018-08-15 | 1,508 | 1,508 | 1,481 | 1,500 | 2,200 | 1,500 |
| 2018-08-14 | 1,505 | 1,507 | 1,505 | 1,507 | 600 | 1,507 |
| 2018-08-13 | 1,549 | 1,549 | 1,502 | 1,502 | 2,700 | 1,502 |
| 2018-08-10 | 1,553 | 1,575 | 1,549 | 1,569 | 500 | 1,569 |
| 2018-08-09 | 1,530 | 1,569 | 1,530 | 1,553 | 500 | 1,553 |
| 2018-08-08 | 1,549 | 1,570 | 1,549 | 1,570 | 1,000 | 1,570 |
| 2018-08-07 | - | - | - | 1,580 | - | 1,580 |
| 2018-08-06 | - | - | - | 1,580 | - | 1,580 |
| 2018-08-03 | 1,580 | 1,580 | 1,580 | 1,580 | 800 | 1,580 |
| 2018-08-02 | 1,573 | 1,573 | 1,550 | 1,550 | 800 | 1,550 |
| 2018-08-01 | 1,583 | 1,583 | 1,570 | 1,570 | 400 | 1,570 |
| 2018-07-31 | 1,585 | 1,585 | 1,545 | 1,578 | 2,200 | 1,578 |
| 2018-07-30 | 1,588 | 1,589 | 1,560 | 1,587 | 2,800 | 1,587 |
| 2018-07-27 | 1,592 | 1,592 | 1,591 | 1,591 | 500 | 1,591 |
| 2018-07-26 | 1,599 | 1,599 | 1,553 | 1,594 | 2,600 | 1,594 |
| 2018-07-25 | 1,598 | 1,600 | 1,557 | 1,598 | 1,600 | 1,598 |
| 2018-07-24 | 1,562 | 1,600 | 1,561 | 1,597 | 4,000 | 1,597 |
| 2018-07-23 | 1,573 | 1,573 | 1,573 | 1,573 | 100 | 1,573 |
| 2018-07-20 | 1,605 | 1,605 | 1,591 | 1,591 | 300 | 1,591 |
| 2018-07-19 | 1,569 | 1,608 | 1,569 | 1,604 | 400 | 1,604 |
| 2018-07-18 | 1,602 | 1,602 | 1,562 | 1,600 | 1,600 | 1,600 |
| 2018-07-17 | 1,560 | 1,601 | 1,560 | 1,601 | 400 | 1,601 |
| 2018-07-13 | 1,593 | 1,601 | 1,586 | 1,586 | 900 | 1,586 |
| 2018-07-12 | 1,562 | 1,601 | 1,562 | 1,595 | 4,600 | 1,595 |
| 2018-07-11 | 1,568 | 1,608 | 1,568 | 1,602 | 700 | 1,602 |
| 2018-07-10 | 1,595 | 1,596 | 1,576 | 1,576 | 800 | 1,576 |
| 2018-07-09 | 1,549 | 1,619 | 1,541 | 1,561 | 1,100 | 1,561 |
| 2018-07-06 | 1,520 | 1,550 | 1,520 | 1,549 | 1,700 | 1,549 |
| 2018-07-05 | 1,546 | 1,548 | 1,520 | 1,533 | 2,400 | 1,533 |
| 2018-07-04 | 1,572 | 1,580 | 1,519 | 1,519 | 11,200 | 1,519 |
| 2018-07-03 | 1,671 | 1,671 | 1,575 | 1,601 | 4,000 | 1,601 |
| 2018-07-02 | 1,710 | 1,710 | 1,674 | 1,675 | 1,100 | 1,675 |
| 2018-06-29 | 1,686 | 1,710 | 1,681 | 1,710 | 3,300 | 1,710 |
| 2018-06-28 | 1,719 | 1,719 | 1,686 | 1,710 | 2,500 | 1,710 |
| 2018-06-27 | 1,700 | 1,725 | 1,700 | 1,720 | 3,600 | 1,720 |
| 2018-06-26 | 172 | 175 | 170 | 173 | 49,000 | 1,730 |
| 2018-06-25 | 178 | 179 | 172 | 172 | 82,000 | 1,720 |
| 2018-06-22 | 181 | 181 | 179 | 179 | 13,000 | 1,790 |
| 2018-06-21 | 180 | 183 | 179 | 180 | 33,000 | 1,800 |
| 2018-06-20 | 180 | 183 | 179 | 182 | 31,000 | 1,820 |
| 2018-06-19 | 179 | 182 | 179 | 180 | 32,000 | 1,800 |
| 2018-06-18 | 184 | 184 | 179 | 180 | 96,000 | 1,800 |
| 2018-06-15 | 186 | 187 | 183 | 184 | 124,000 | 1,840 |
| 2018-06-14 | 188 | 188 | 185 | 188 | 71,000 | 1,880 |
| 2018-06-13 | 189 | 189 | 189 | 189 | 6,000 | 1,890 |
| 2018-06-12 | 189 | 190 | 189 | 189 | 15,000 | 1,890 |
| 2018-06-11 | 190 | 190 | 189 | 189 | 17,000 | 1,890 |
| 2018-06-08 | 192 | 192 | 188 | 190 | 88,000 | 1,900 |
| 2018-06-07 | 192 | 194 | 191 | 192 | 28,000 | 1,920 |
| 2018-06-06 | 190 | 194 | 190 | 193 | 66,000 | 1,930 |
| 2018-06-05 | 189 | 190 | 188 | 190 | 64,000 | 1,900 |
| 2018-06-04 | 189 | 191 | 189 | 190 | 22,000 | 1,900 |
| 2018-06-01 | 190 | 190 | 188 | 189 | 10,000 | 1,890 |
| 2018-05-31 | 188 | 191 | 188 | 190 | 26,000 | 1,900 |
| 2018-05-30 | 187 | 187 | 186 | 187 | 16,000 | 1,870 |
| 2018-05-29 | 189 | 189 | 187 | 187 | 65,000 | 1,870 |
| 2018-05-28 | 190 | 190 | 188 | 190 | 35,000 | 1,900 |
| 2018-05-25 | 190 | 190 | 190 | 190 | 19,000 | 1,900 |
| 2018-05-24 | 193 | 193 | 190 | 191 | 85,000 | 1,910 |
| 2018-05-23 | 193 | 194 | 192 | 193 | 16,000 | 1,930 |
| 2018-05-22 | 194 | 195 | 193 | 193 | 27,000 | 1,930 |
| 2018-05-21 | 192 | 196 | 192 | 193 | 70,000 | 1,930 |
| 2018-05-18 | 191 | 193 | 191 | 191 | 38,000 | 1,910 |
| 2018-05-17 | 192 | 192 | 191 | 191 | 27,000 | 1,910 |
| 2018-05-16 | 191 | 191 | 191 | 191 | 12,000 | 1,910 |
| 2018-05-15 | 193 | 193 | 190 | 191 | 97,000 | 1,910 |
| 2018-05-14 | 195 | 195 | 192 | 193 | 47,000 | 1,930 |
| 2018-05-11 | 195 | 195 | 194 | 195 | 26,000 | 1,950 |
| 2018-05-10 | 199 | 199 | 193 | 194 | 60,000 | 1,940 |
| 2018-05-09 | 196 | 200 | 196 | 198 | 174,000 | 1,980 |
| 2018-05-08 | 192 | 196 | 191 | 196 | 62,000 | 1,960 |
| 2018-05-07 | 193 | 193 | 192 | 192 | 36,000 | 1,920 |
| 2018-05-02 | 189 | 194 | 189 | 194 | 74,000 | 1,940 |
| 2018-05-01 | 192 | 192 | 190 | 190 | 71,000 | 1,900 |
| 2018-04-27 | 195 | 195 | 191 | 192 | 72,000 | 1,920 |
| 2018-04-26 | 195 | 196 | 194 | 195 | 67,000 | 1,950 |
| 2018-04-25 | 195 | 196 | 194 | 194 | 31,000 | 1,940 |
| 2018-04-24 | 194 | 197 | 194 | 196 | 57,000 | 1,960 |
| 2018-04-23 | 194 | 195 | 192 | 194 | 27,000 | 1,940 |
| 2018-04-20 | 194 | 194 | 192 | 194 | 30,000 | 1,940 |
| 2018-04-19 | 195 | 195 | 193 | 194 | 31,000 | 1,940 |
| 2018-04-18 | 192 | 194 | 191 | 194 | 45,000 | 1,940 |
| 2018-04-17 | 196 | 196 | 190 | 192 | 221,000 | 1,920 |
| 2018-04-16 | 199 | 199 | 193 | 198 | 128,000 | 1,980 |
| 2018-04-13 | 200 | 200 | 198 | 200 | 51,000 | 2,000 |
| 2018-04-12 | 202 | 202 | 199 | 200 | 79,000 | 2,000 |
| 2018-04-11 | 205 | 205 | 202 | 202 | 38,000 | 2,020 |
| 2018-04-10 | 205 | 207 | 204 | 205 | 42,000 | 2,050 |
| 2018-04-09 | 202 | 206 | 202 | 203 | 117,000 | 2,030 |
| 2018-04-06 | 214 | 214 | 207 | 207 | 145,000 | 2,070 |
| 2018-04-05 | 214 | 219 | 205 | 213 | 382,000 | 2,130 |
| 2018-04-04 | 222 | 224 | 208 | 212 | 810,000 | 2,120 |
| 2018-04-03 | 198 | 219 | 197 | 218 | 596,000 | 2,180 |
| 2018-03-30 | 194 | 200 | 194 | 199 | 96,000 | 1,990 |
| 2018-03-29 | 192 | 194 | 190 | 194 | 57,000 | 1,940 |
| 2018-03-28 | 192 | 193 | 190 | 192 | 24,000 | 1,920 |
| 2018-03-27 | 190 | 193 | 190 | 193 | 27,000 | 1,930 |
| 2018-03-26 | 190 | 191 | 187 | 191 | 20,000 | 1,910 |
| 2018-03-23 | 196 | 196 | 190 | 190 | 56,000 | 1,900 |
| 2018-03-22 | 196 | 201 | 196 | 198 | 84,000 | 1,980 |
| 2018-03-20 | 196 | 198 | 193 | 196 | 25,000 | 1,960 |
| 2018-03-19 | 204 | 204 | 196 | 197 | 132,000 | 1,970 |
| 2018-03-16 | 190 | 204 | 190 | 204 | 591,000 | 2,040 |
| 2018-03-15 | 188 | 189 | 187 | 188 | 40,000 | 1,880 |
| 2018-03-14 | 189 | 189 | 188 | 189 | 27,000 | 1,890 |
| 2018-03-13 | 188 | 190 | 188 | 189 | 23,000 | 1,890 |
| 2018-03-12 | 187 | 189 | 186 | 189 | 27,000 | 1,890 |
| 2018-03-09 | 188 | 188 | 185 | 186 | 30,000 | 1,860 |
| 2018-03-08 | 188 | 189 | 187 | 187 | 6,000 | 1,870 |
| 2018-03-07 | 187 | 187 | 185 | 187 | 23,000 | 1,870 |
| 2018-03-06 | 186 | 188 | 186 | 187 | 31,000 | 1,870 |
| 2018-03-05 | 186 | 187 | 184 | 185 | 79,000 | 1,850 |
| 2018-03-02 | 191 | 191 | 187 | 187 | 97,000 | 1,870 |
| 2018-03-01 | 192 | 193 | 191 | 192 | 36,000 | 1,920 |
| 2018-02-28 | 192 | 194 | 190 | 194 | 63,000 | 1,940 |
| 2018-02-27 | 194 | 194 | 192 | 193 | 35,000 | 1,930 |
| 2018-02-26 | 191 | 194 | 191 | 192 | 54,000 | 1,920 |
| 2018-02-23 | 192 | 193 | 189 | 191 | 129,000 | 1,910 |
| 2018-02-22 | 198 | 198 | 191 | 192 | 95,000 | 1,920 |
| 2018-02-21 | 195 | 202 | 195 | 198 | 168,000 | 1,980 |
| 2018-02-20 | 198 | 199 | 194 | 195 | 113,000 | 1,950 |
| 2018-02-19 | 196 | 200 | 194 | 198 | 147,000 | 1,980 |
| 2018-02-16 | 192 | 196 | 190 | 196 | 75,000 | 1,960 |
| 2018-02-15 | 193 | 196 | 192 | 194 | 70,000 | 1,940 |
| 2018-02-14 | 191 | 192 | 186 | 192 | 116,000 | 1,920 |
| 2018-02-13 | 195 | 195 | 191 | 191 | 52,000 | 1,910 |
| 2018-02-09 | 187 | 194 | 187 | 194 | 113,000 | 1,940 |
| 2018-02-08 | 195 | 199 | 195 | 199 | 37,000 | 1,990 |
| 2018-02-07 | 197 | 200 | 195 | 195 | 95,000 | 1,950 |
| 2018-02-06 | 198 | 198 | 184 | 194 | 332,000 | 1,940 |
| 2018-02-05 | 206 | 208 | 205 | 205 | 57,000 | 2,050 |
| 2018-02-02 | 213 | 213 | 207 | 209 | 114,000 | 2,090 |
| 2018-02-01 | 215 | 216 | 213 | 214 | 72,000 | 2,140 |
| 2018-01-31 | 215 | 218 | 212 | 212 | 191,000 | 2,120 |
| 2018-01-30 | 222 | 223 | 216 | 217 | 281,000 | 2,170 |
| 2018-01-29 | 221 | 228 | 221 | 226 | 232,000 | 2,260 |
| 2018-01-26 | 222 | 222 | 220 | 220 | 41,000 | 2,200 |
| 2018-01-25 | 218 | 225 | 218 | 222 | 203,000 | 2,220 |
| 2018-01-24 | 217 | 218 | 216 | 218 | 70,000 | 2,180 |
| 2018-01-23 | 217 | 217 | 215 | 216 | 47,000 | 2,160 |
| 2018-01-22 | 214 | 219 | 212 | 218 | 69,000 | 2,180 |
| 2018-01-19 | 213 | 217 | 211 | 212 | 112,000 | 2,120 |
| 2018-01-18 | 219 | 220 | 210 | 211 | 144,000 | 2,110 |
| 2018-01-17 | 227 | 227 | 216 | 218 | 136,000 | 2,180 |
| 2018-01-16 | 223 | 226 | 220 | 226 | 193,000 | 2,260 |
| 2018-01-15 | 220 | 223 | 219 | 223 | 152,000 | 2,230 |
| 2018-01-12 | 218 | 219 | 216 | 219 | 57,000 | 2,190 |
| 2018-01-11 | 219 | 219 | 215 | 218 | 94,000 | 2,180 |
| 2018-01-10 | 217 | 219 | 214 | 216 | 118,000 | 2,160 |
| 2018-01-09 | 215 | 217 | 214 | 217 | 139,000 | 2,170 |
| 2018-01-05 | 213 | 213 | 208 | 213 | 113,000 | 2,130 |
| 2018-01-04 | 216 | 217 | 209 | 213 | 349,000 | 2,130 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
