8029 (株)ルックホールディングス 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 | 958 | 983 | 958 | 973 | 36,400 | 973 |
| 2018-12-27 | 975 | 975 | 948 | 973 | 46,300 | 973 |
| 2018-12-26 | 900 | 931 | 859 | 930 | 124,700 | 930 |
| 2018-12-25 | 940 | 941 | 882 | 888 | 190,000 | 888 |
| 2018-12-21 | 979 | 1,023 | 977 | 983 | 122,300 | 983 |
| 2018-12-20 | 1,007 | 1,019 | 976 | 977 | 124,300 | 977 |
| 2018-12-19 | 983 | 1,010 | 977 | 997 | 100,900 | 997 |
| 2018-12-18 | 1,011 | 1,023 | 1,001 | 1,003 | 95,100 | 1,003 |
| 2018-12-17 | 1,003 | 1,025 | 1,003 | 1,020 | 55,900 | 1,020 |
| 2018-12-14 | 1,016 | 1,019 | 1,008 | 1,012 | 35,900 | 1,012 |
| 2018-12-13 | 1,025 | 1,035 | 1,012 | 1,020 | 32,700 | 1,020 |
| 2018-12-12 | 1,010 | 1,028 | 1,005 | 1,021 | 34,400 | 1,021 |
| 2018-12-11 | 1,025 | 1,025 | 998 | 1,001 | 48,600 | 1,001 |
| 2018-12-10 | 1,063 | 1,063 | 1,015 | 1,016 | 64,800 | 1,016 |
| 2018-12-07 | 1,101 | 1,101 | 1,067 | 1,072 | 47,000 | 1,072 |
| 2018-12-06 | 1,127 | 1,127 | 1,095 | 1,099 | 53,900 | 1,099 |
| 2018-12-05 | 1,145 | 1,145 | 1,118 | 1,119 | 58,200 | 1,119 |
| 2018-12-04 | 1,188 | 1,188 | 1,153 | 1,158 | 32,300 | 1,158 |
| 2018-12-03 | 1,172 | 1,199 | 1,170 | 1,189 | 29,200 | 1,189 |
| 2018-11-30 | 1,163 | 1,175 | 1,156 | 1,171 | 16,800 | 1,171 |
| 2018-11-29 | 1,166 | 1,178 | 1,165 | 1,169 | 23,300 | 1,169 |
| 2018-11-28 | 1,155 | 1,172 | 1,151 | 1,169 | 27,700 | 1,169 |
| 2018-11-27 | 1,180 | 1,182 | 1,151 | 1,157 | 49,700 | 1,157 |
| 2018-11-26 | 1,168 | 1,184 | 1,166 | 1,173 | 36,800 | 1,173 |
| 2018-11-22 | 1,150 | 1,173 | 1,143 | 1,164 | 38,100 | 1,164 |
| 2018-11-21 | 1,127 | 1,154 | 1,127 | 1,151 | 27,600 | 1,151 |
| 2018-11-20 | 1,153 | 1,160 | 1,138 | 1,144 | 28,800 | 1,144 |
| 2018-11-19 | 1,142 | 1,167 | 1,140 | 1,161 | 25,700 | 1,161 |
| 2018-11-16 | 1,193 | 1,194 | 1,151 | 1,153 | 42,100 | 1,153 |
| 2018-11-15 | 1,182 | 1,192 | 1,181 | 1,187 | 26,500 | 1,187 |
| 2018-11-14 | 1,194 | 1,204 | 1,187 | 1,193 | 41,900 | 1,193 |
| 2018-11-13 | 1,190 | 1,198 | 1,180 | 1,194 | 36,800 | 1,194 |
| 2018-11-12 | 1,205 | 1,220 | 1,189 | 1,203 | 38,600 | 1,203 |
| 2018-11-09 | 1,164 | 1,208 | 1,164 | 1,201 | 87,400 | 1,201 |
| 2018-11-08 | 1,202 | 1,205 | 1,170 | 1,172 | 83,900 | 1,172 |
| 2018-11-07 | 1,174 | 1,188 | 1,168 | 1,180 | 66,200 | 1,180 |
| 2018-11-06 | 1,198 | 1,208 | 1,174 | 1,174 | 36,200 | 1,174 |
| 2018-11-05 | 1,174 | 1,210 | 1,172 | 1,198 | 80,600 | 1,198 |
| 2018-11-02 | 1,164 | 1,188 | 1,164 | 1,184 | 61,900 | 1,184 |
| 2018-11-01 | 1,142 | 1,178 | 1,142 | 1,172 | 47,600 | 1,172 |
| 2018-10-31 | 1,104 | 1,155 | 1,100 | 1,151 | 68,200 | 1,151 |
| 2018-10-30 | 1,073 | 1,116 | 1,073 | 1,099 | 66,100 | 1,099 |
| 2018-10-29 | 1,093 | 1,107 | 1,093 | 1,095 | 92,900 | 1,095 |
| 2018-10-26 | 1,104 | 1,113 | 1,055 | 1,093 | 146,600 | 1,093 |
| 2018-10-25 | 1,123 | 1,156 | 1,100 | 1,102 | 122,000 | 1,102 |
| 2018-10-24 | 1,184 | 1,219 | 1,177 | 1,205 | 59,700 | 1,205 |
| 2018-10-23 | 1,212 | 1,212 | 1,184 | 1,184 | 37,400 | 1,184 |
| 2018-10-22 | 1,205 | 1,228 | 1,194 | 1,221 | 24,800 | 1,221 |
| 2018-10-19 | 1,194 | 1,216 | 1,188 | 1,209 | 31,200 | 1,209 |
| 2018-10-18 | 1,221 | 1,223 | 1,200 | 1,207 | 44,300 | 1,207 |
| 2018-10-17 | 1,192 | 1,225 | 1,192 | 1,219 | 37,100 | 1,219 |
| 2018-10-16 | 1,174 | 1,197 | 1,173 | 1,192 | 28,100 | 1,192 |
| 2018-10-15 | 1,194 | 1,198 | 1,175 | 1,177 | 36,900 | 1,177 |
| 2018-10-12 | 1,189 | 1,208 | 1,184 | 1,203 | 39,900 | 1,203 |
| 2018-10-11 | 1,211 | 1,223 | 1,195 | 1,198 | 69,700 | 1,198 |
| 2018-10-10 | 1,239 | 1,258 | 1,239 | 1,250 | 29,900 | 1,250 |
| 2018-10-09 | 1,248 | 1,248 | 1,230 | 1,236 | 38,000 | 1,236 |
| 2018-10-05 | 1,282 | 1,282 | 1,243 | 1,248 | 55,200 | 1,248 |
| 2018-10-04 | 1,292 | 1,313 | 1,274 | 1,287 | 39,100 | 1,287 |
| 2018-10-03 | 1,305 | 1,306 | 1,282 | 1,283 | 39,000 | 1,283 |
| 2018-10-02 | 1,325 | 1,333 | 1,307 | 1,308 | 32,200 | 1,308 |
| 2018-10-01 | 1,328 | 1,339 | 1,321 | 1,323 | 25,400 | 1,323 |
| 2018-09-28 | 1,320 | 1,334 | 1,316 | 1,324 | 35,500 | 1,324 |
| 2018-09-27 | 1,330 | 1,336 | 1,316 | 1,318 | 32,200 | 1,318 |
| 2018-09-26 | 1,349 | 1,352 | 1,315 | 1,336 | 34,300 | 1,336 |
| 2018-09-25 | 1,335 | 1,339 | 1,304 | 1,338 | 67,800 | 1,338 |
| 2018-09-21 | 1,289 | 1,334 | 1,289 | 1,325 | 88,500 | 1,325 |
| 2018-09-20 | 1,285 | 1,296 | 1,268 | 1,286 | 41,000 | 1,286 |
| 2018-09-19 | 1,275 | 1,281 | 1,252 | 1,276 | 57,400 | 1,276 |
| 2018-09-18 | 1,227 | 1,267 | 1,220 | 1,256 | 53,100 | 1,256 |
| 2018-09-14 | 1,193 | 1,233 | 1,193 | 1,227 | 39,500 | 1,227 |
| 2018-09-13 | 1,190 | 1,215 | 1,184 | 1,193 | 27,100 | 1,193 |
| 2018-09-12 | 1,202 | 1,220 | 1,177 | 1,187 | 44,200 | 1,187 |
| 2018-09-11 | 1,217 | 1,223 | 1,202 | 1,210 | 26,700 | 1,210 |
| 2018-09-10 | 1,222 | 1,240 | 1,214 | 1,215 | 48,000 | 1,215 |
| 2018-09-07 | 1,238 | 1,243 | 1,221 | 1,233 | 33,100 | 1,233 |
| 2018-09-06 | 1,250 | 1,255 | 1,237 | 1,242 | 35,200 | 1,242 |
| 2018-09-05 | 1,242 | 1,273 | 1,242 | 1,251 | 62,400 | 1,251 |
| 2018-09-04 | 1,233 | 1,266 | 1,233 | 1,251 | 35,800 | 1,251 |
| 2018-09-03 | 1,270 | 1,270 | 1,229 | 1,233 | 49,300 | 1,233 |
| 2018-08-31 | 1,273 | 1,280 | 1,263 | 1,272 | 32,800 | 1,272 |
| 2018-08-30 | 1,291 | 1,296 | 1,275 | 1,280 | 28,700 | 1,280 |
| 2018-08-29 | 1,287 | 1,304 | 1,284 | 1,289 | 35,100 | 1,289 |
| 2018-08-28 | 1,295 | 1,300 | 1,260 | 1,274 | 45,700 | 1,274 |
| 2018-08-27 | 1,269 | 1,308 | 1,262 | 1,293 | 105,400 | 1,293 |
| 2018-08-24 | 1,235 | 1,249 | 1,223 | 1,246 | 66,800 | 1,246 |
| 2018-08-23 | 1,216 | 1,236 | 1,216 | 1,226 | 41,300 | 1,226 |
| 2018-08-22 | 1,165 | 1,218 | 1,165 | 1,216 | 57,700 | 1,216 |
| 2018-08-21 | 1,205 | 1,209 | 1,180 | 1,191 | 70,700 | 1,191 |
| 2018-08-20 | 1,205 | 1,228 | 1,205 | 1,211 | 64,100 | 1,211 |
| 2018-08-17 | 1,170 | 1,209 | 1,170 | 1,208 | 85,100 | 1,208 |
| 2018-08-16 | 1,177 | 1,190 | 1,158 | 1,165 | 89,000 | 1,165 |
| 2018-08-15 | 1,244 | 1,245 | 1,190 | 1,203 | 91,800 | 1,203 |
| 2018-08-14 | 1,222 | 1,245 | 1,222 | 1,240 | 73,900 | 1,240 |
| 2018-08-13 | 1,245 | 1,245 | 1,206 | 1,219 | 72,600 | 1,219 |
| 2018-08-10 | 1,238 | 1,268 | 1,235 | 1,258 | 93,300 | 1,258 |
| 2018-08-09 | 1,264 | 1,270 | 1,247 | 1,252 | 103,800 | 1,252 |
| 2018-08-08 | 1,323 | 1,326 | 1,237 | 1,294 | 265,700 | 1,294 |
| 2018-08-07 | 1,315 | 1,323 | 1,307 | 1,319 | 66,400 | 1,319 |
| 2018-08-06 | 1,367 | 1,371 | 1,312 | 1,316 | 87,000 | 1,316 |
| 2018-08-03 | 1,381 | 1,390 | 1,375 | 1,380 | 50,600 | 1,380 |
| 2018-08-02 | 1,402 | 1,421 | 1,384 | 1,389 | 55,200 | 1,389 |
| 2018-08-01 | 1,358 | 1,411 | 1,356 | 1,402 | 70,900 | 1,402 |
| 2018-07-31 | 1,396 | 1,398 | 1,362 | 1,368 | 83,700 | 1,368 |
| 2018-07-30 | 1,420 | 1,424 | 1,402 | 1,408 | 51,900 | 1,408 |
| 2018-07-27 | 1,425 | 1,431 | 1,415 | 1,422 | 33,600 | 1,422 |
| 2018-07-26 | 1,430 | 1,445 | 1,419 | 1,423 | 40,200 | 1,423 |
| 2018-07-25 | 1,403 | 1,436 | 1,402 | 1,416 | 59,000 | 1,416 |
| 2018-07-24 | 1,393 | 1,421 | 1,393 | 1,408 | 43,300 | 1,408 |
| 2018-07-23 | 1,397 | 1,411 | 1,391 | 1,401 | 36,600 | 1,401 |
| 2018-07-20 | 1,408 | 1,424 | 1,404 | 1,405 | 45,500 | 1,405 |
| 2018-07-19 | 1,408 | 1,417 | 1,402 | 1,408 | 20,200 | 1,408 |
| 2018-07-18 | 1,396 | 1,417 | 1,383 | 1,407 | 49,100 | 1,407 |
| 2018-07-17 | 1,402 | 1,402 | 1,365 | 1,382 | 49,600 | 1,382 |
| 2018-07-13 | 1,353 | 1,378 | 1,346 | 1,372 | 33,000 | 1,372 |
| 2018-07-12 | 1,356 | 1,374 | 1,346 | 1,357 | 24,100 | 1,357 |
| 2018-07-11 | 1,379 | 1,381 | 1,338 | 1,356 | 53,100 | 1,356 |
| 2018-07-10 | 1,396 | 1,408 | 1,383 | 1,392 | 41,900 | 1,392 |
| 2018-07-09 | 1,383 | 1,406 | 1,359 | 1,403 | 40,300 | 1,403 |
| 2018-07-06 | 1,320 | 1,390 | 1,320 | 1,383 | 63,400 | 1,383 |
| 2018-07-05 | 1,397 | 1,406 | 1,309 | 1,318 | 109,800 | 1,318 |
| 2018-07-04 | 1,368 | 1,422 | 1,366 | 1,411 | 63,900 | 1,411 |
| 2018-07-03 | 1,376 | 1,390 | 1,365 | 1,380 | 55,700 | 1,380 |
| 2018-07-02 | 1,375 | 1,410 | 1,362 | 1,376 | 58,400 | 1,376 |
| 2018-06-29 | 1,337 | 1,379 | 1,333 | 1,363 | 50,200 | 1,363 |
| 2018-06-28 | 1,357 | 1,375 | 1,314 | 1,337 | 120,100 | 1,337 |
| 2018-06-27 | 1,409 | 1,409 | 1,351 | 1,387 | 98,800 | 1,387 |
| 2018-06-26 | 279 | 286 | 278 | 286 | 396,000 | 1,430 |
| 2018-06-25 | 294 | 295 | 281 | 283 | 440,000 | 1,415 |
| 2018-06-22 | 294 | 296 | 291 | 294 | 268,000 | 1,470 |
| 2018-06-21 | 290 | 297 | 290 | 294 | 411,000 | 1,470 |
| 2018-06-20 | 296 | 296 | 287 | 294 | 620,000 | 1,470 |
| 2018-06-19 | 295 | 299 | 292 | 297 | 428,000 | 1,485 |
| 2018-06-18 | 304 | 304 | 296 | 297 | 659,000 | 1,485 |
| 2018-06-15 | 308 | 309 | 303 | 303 | 368,000 | 1,515 |
| 2018-06-14 | 305 | 309 | 303 | 307 | 615,000 | 1,535 |
| 2018-06-13 | 303 | 307 | 300 | 302 | 461,000 | 1,510 |
| 2018-06-12 | 301 | 303 | 299 | 303 | 406,000 | 1,515 |
| 2018-06-11 | 303 | 306 | 301 | 302 | 460,000 | 1,510 |
| 2018-06-08 | 303 | 304 | 301 | 303 | 493,000 | 1,515 |
| 2018-06-07 | 301 | 308 | 301 | 307 | 405,000 | 1,535 |
| 2018-06-06 | 299 | 305 | 299 | 302 | 389,000 | 1,510 |
| 2018-06-05 | 304 | 305 | 300 | 301 | 461,000 | 1,505 |
| 2018-06-04 | 300 | 311 | 300 | 303 | 713,000 | 1,515 |
| 2018-06-01 | 302 | 307 | 301 | 303 | 321,000 | 1,515 |
| 2018-05-31 | 305 | 305 | 301 | 304 | 378,000 | 1,520 |
| 2018-05-30 | 298 | 304 | 296 | 302 | 722,000 | 1,510 |
| 2018-05-29 | 310 | 310 | 304 | 305 | 498,000 | 1,525 |
| 2018-05-28 | 312 | 314 | 308 | 309 | 274,000 | 1,545 |
| 2018-05-25 | 309 | 311 | 305 | 310 | 674,000 | 1,550 |
| 2018-05-24 | 321 | 322 | 310 | 311 | 898,000 | 1,555 |
| 2018-05-23 | 324 | 325 | 319 | 321 | 718,000 | 1,605 |
| 2018-05-22 | 328 | 329 | 322 | 325 | 607,000 | 1,625 |
| 2018-05-21 | 325 | 330 | 322 | 327 | 1,182,000 | 1,635 |
| 2018-05-18 | 322 | 324 | 317 | 321 | 604,000 | 1,605 |
| 2018-05-17 | 309 | 322 | 309 | 321 | 1,252,000 | 1,605 |
| 2018-05-16 | 317 | 318 | 309 | 311 | 1,207,000 | 1,555 |
| 2018-05-15 | 307 | 318 | 300 | 316 | 2,134,000 | 1,580 |
| 2018-05-14 | 305 | 310 | 301 | 309 | 1,792,000 | 1,545 |
| 2018-05-11 | 350 | 354 | 307 | 312 | 6,051,000 | 1,560 |
| 2018-05-10 | 372 | 378 | 368 | 371 | 951,000 | 1,855 |
| 2018-05-09 | 372 | 383 | 368 | 370 | 2,521,000 | 1,850 |
| 2018-05-08 | 362 | 376 | 362 | 372 | 1,535,000 | 1,860 |
| 2018-05-07 | 352 | 367 | 350 | 361 | 2,079,000 | 1,805 |
| 2018-05-02 | 348 | 350 | 343 | 350 | 1,042,000 | 1,750 |
| 2018-05-01 | 349 | 356 | 341 | 345 | 1,846,000 | 1,725 |
| 2018-04-27 | 339 | 347 | 339 | 343 | 849,000 | 1,715 |
| 2018-04-26 | 355 | 357 | 337 | 339 | 1,148,000 | 1,695 |
| 2018-04-25 | 343 | 352 | 339 | 352 | 1,047,000 | 1,760 |
| 2018-04-24 | 350 | 350 | 341 | 343 | 1,147,000 | 1,715 |
| 2018-04-23 | 345 | 351 | 340 | 348 | 1,269,000 | 1,740 |
| 2018-04-20 | 329 | 342 | 328 | 341 | 1,329,000 | 1,705 |
| 2018-04-19 | 327 | 336 | 325 | 330 | 1,081,000 | 1,650 |
| 2018-04-18 | 316 | 328 | 313 | 326 | 944,000 | 1,630 |
| 2018-04-17 | 322 | 323 | 312 | 313 | 786,000 | 1,565 |
| 2018-04-16 | 325 | 331 | 319 | 322 | 599,000 | 1,610 |
| 2018-04-13 | 318 | 329 | 318 | 325 | 987,000 | 1,625 |
| 2018-04-12 | 315 | 323 | 313 | 316 | 828,000 | 1,580 |
| 2018-04-11 | 306 | 317 | 304 | 311 | 964,000 | 1,555 |
| 2018-04-10 | 314 | 314 | 307 | 308 | 732,000 | 1,540 |
| 2018-04-09 | 309 | 318 | 306 | 317 | 768,000 | 1,585 |
| 2018-04-06 | 310 | 317 | 309 | 310 | 662,000 | 1,550 |
| 2018-04-05 | 311 | 316 | 310 | 315 | 539,000 | 1,575 |
| 2018-04-04 | 309 | 313 | 306 | 313 | 328,000 | 1,565 |
| 2018-04-03 | 302 | 311 | 301 | 308 | 464,000 | 1,540 |
| 2018-03-30 | 314 | 316 | 310 | 312 | 438,000 | 1,560 |
| 2018-03-29 | 312 | 314 | 307 | 312 | 406,000 | 1,560 |
| 2018-03-28 | 303 | 312 | 303 | 310 | 536,000 | 1,550 |
| 2018-03-27 | 302 | 313 | 302 | 309 | 601,000 | 1,545 |
| 2018-03-26 | 294 | 301 | 284 | 301 | 1,026,000 | 1,505 |
| 2018-03-23 | 293 | 303 | 293 | 299 | 948,000 | 1,495 |
| 2018-03-22 | 329 | 329 | 304 | 306 | 2,281,000 | 1,530 |
| 2018-03-20 | 324 | 335 | 324 | 331 | 620,000 | 1,655 |
| 2018-03-19 | 333 | 334 | 324 | 329 | 605,000 | 1,645 |
| 2018-03-16 | 331 | 337 | 330 | 334 | 448,000 | 1,670 |
| 2018-03-15 | 334 | 336 | 327 | 332 | 500,000 | 1,660 |
| 2018-03-14 | 334 | 337 | 332 | 336 | 542,000 | 1,680 |
| 2018-03-13 | 325 | 338 | 322 | 338 | 640,000 | 1,690 |
| 2018-03-12 | 326 | 329 | 322 | 326 | 388,000 | 1,630 |
| 2018-03-09 | 324 | 329 | 320 | 324 | 571,000 | 1,620 |
| 2018-03-08 | 317 | 323 | 317 | 323 | 488,000 | 1,615 |
| 2018-03-07 | 326 | 328 | 318 | 318 | 819,000 | 1,590 |
| 2018-03-06 | 331 | 335 | 325 | 327 | 647,000 | 1,635 |
| 2018-03-05 | 338 | 342 | 323 | 325 | 952,000 | 1,625 |
| 2018-03-02 | 328 | 341 | 328 | 337 | 1,144,000 | 1,685 |
| 2018-03-01 | 340 | 343 | 332 | 336 | 1,657,000 | 1,680 |
| 2018-02-28 | 321 | 349 | 320 | 343 | 3,073,000 | 1,715 |
| 2018-02-27 | 330 | 330 | 321 | 323 | 765,000 | 1,615 |
| 2018-02-26 | 335 | 340 | 321 | 326 | 1,737,000 | 1,630 |
| 2018-02-23 | 318 | 330 | 315 | 329 | 1,635,000 | 1,645 |
| 2018-02-22 | 313 | 316 | 310 | 315 | 735,000 | 1,575 |
| 2018-02-21 | 306 | 322 | 306 | 317 | 1,479,000 | 1,585 |
| 2018-02-20 | 309 | 313 | 300 | 308 | 1,837,000 | 1,540 |
| 2018-02-19 | 294 | 310 | 294 | 309 | 1,552,000 | 1,545 |
| 2018-02-16 | 290 | 296 | 289 | 292 | 1,163,000 | 1,460 |
| 2018-02-15 | 289 | 294 | 277 | 291 | 2,759,000 | 1,455 |
| 2018-02-14 | 337 | 339 | 280 | 286 | 7,157,000 | 1,430 |
| 2018-02-13 | 361 | 361 | 348 | 352 | 1,296,000 | 1,760 |
| 2018-02-09 | 353 | 355 | 344 | 355 | 1,506,000 | 1,775 |
| 2018-02-08 | 356 | 376 | 355 | 369 | 1,188,000 | 1,845 |
| 2018-02-07 | 368 | 371 | 352 | 353 | 1,283,000 | 1,765 |
| 2018-02-06 | 370 | 370 | 333 | 350 | 2,178,000 | 1,750 |
| 2018-02-05 | 382 | 385 | 375 | 385 | 974,000 | 1,925 |
| 2018-02-02 | 402 | 402 | 384 | 390 | 1,115,000 | 1,950 |
| 2018-02-01 | 387 | 392 | 384 | 390 | 594,000 | 1,950 |
| 2018-01-31 | 380 | 388 | 378 | 383 | 594,000 | 1,915 |
| 2018-01-30 | 393 | 394 | 381 | 384 | 939,000 | 1,920 |
| 2018-01-29 | 398 | 398 | 392 | 393 | 349,000 | 1,965 |
| 2018-01-26 | 389 | 398 | 388 | 397 | 693,000 | 1,985 |
| 2018-01-25 | 391 | 392 | 388 | 391 | 376,000 | 1,955 |
| 2018-01-24 | 392 | 394 | 386 | 390 | 599,000 | 1,950 |
| 2018-01-23 | 392 | 393 | 389 | 392 | 424,000 | 1,960 |
| 2018-01-22 | 388 | 399 | 385 | 389 | 1,094,000 | 1,945 |
| 2018-01-19 | 387 | 389 | 382 | 385 | 766,000 | 1,925 |
| 2018-01-18 | 394 | 396 | 387 | 387 | 913,000 | 1,935 |
| 2018-01-17 | 399 | 402 | 389 | 390 | 1,080,000 | 1,950 |
| 2018-01-16 | 410 | 410 | 399 | 402 | 663,000 | 2,010 |
| 2018-01-15 | 401 | 409 | 401 | 407 | 771,000 | 2,035 |
| 2018-01-12 | 403 | 407 | 401 | 402 | 506,000 | 2,010 |
| 2018-01-11 | 403 | 407 | 398 | 401 | 852,000 | 2,005 |
| 2018-01-10 | 400 | 408 | 396 | 405 | 1,725,000 | 2,025 |
| 2018-01-09 | 395 | 399 | 392 | 396 | 732,000 | 1,980 |
| 2018-01-05 | 392 | 395 | 388 | 391 | 757,000 | 1,955 |
| 2018-01-04 | 390 | 392 | 385 | 388 | 693,000 | 1,940 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1988-06-27]1株→1.06株 [1985-12-26]1株→1.06株
