8039 築地魚市場(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 | 916 | 916 | 878 | 888 | 3,200 | 888 |
| 2018-12-27 | 879 | 902 | 879 | 901 | 3,000 | 901 |
| 2018-12-26 | 908 | 908 | 835 | 879 | 2,100 | 879 |
| 2018-12-25 | 841 | 856 | 839 | 839 | 4,300 | 839 |
| 2018-12-21 | 914 | 916 | 870 | 870 | 10,600 | 870 |
| 2018-12-20 | 966 | 970 | 920 | 920 | 7,400 | 920 |
| 2018-12-19 | 987 | 1,002 | 981 | 996 | 1,700 | 996 |
| 2018-12-18 | 995 | 1,006 | 990 | 1,006 | 3,000 | 1,006 |
| 2018-12-17 | 1,000 | 1,001 | 995 | 995 | 2,200 | 995 |
| 2018-12-14 | 1,008 | 1,008 | 1,002 | 1,002 | 1,800 | 1,002 |
| 2018-12-13 | 1,012 | 1,020 | 1,008 | 1,008 | 1,000 | 1,008 |
| 2018-12-12 | 1,043 | 1,043 | 1,037 | 1,037 | 300 | 1,037 |
| 2018-12-11 | 1,024 | 1,024 | 1,010 | 1,020 | 1,100 | 1,020 |
| 2018-12-10 | 1,050 | 1,052 | 1,020 | 1,023 | 3,100 | 1,023 |
| 2018-12-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,800 | 1,050 |
| 2018-12-06 | 1,014 | 1,035 | 1,014 | 1,035 | 500 | 1,035 |
| 2018-12-05 | 1,035 | 1,035 | 1,035 | 1,035 | 800 | 1,035 |
| 2018-12-04 | 1,060 | 1,064 | 1,023 | 1,035 | 2,700 | 1,035 |
| 2018-12-03 | 1,065 | 1,065 | 1,060 | 1,060 | 900 | 1,060 |
| 2018-11-30 | 1,094 | 1,094 | 1,061 | 1,061 | 300 | 1,061 |
| 2018-11-29 | 1,094 | 1,094 | 1,080 | 1,094 | 400 | 1,094 |
| 2018-11-28 | 1,100 | 1,100 | 1,094 | 1,094 | 1,300 | 1,094 |
| 2018-11-27 | 1,115 | 1,115 | 1,115 | 1,115 | 100 | 1,115 |
| 2018-11-26 | 1,118 | 1,120 | 1,118 | 1,120 | 300 | 1,120 |
| 2018-11-22 | 1,113 | 1,118 | 1,113 | 1,118 | 400 | 1,118 |
| 2018-11-21 | 1,116 | 1,116 | 1,098 | 1,113 | 800 | 1,113 |
| 2018-11-20 | 1,078 | 1,097 | 1,072 | 1,097 | 800 | 1,097 |
| 2018-11-19 | 1,053 | 1,060 | 1,038 | 1,060 | 1,000 | 1,060 |
| 2018-11-16 | 1,035 | 1,053 | 1,035 | 1,039 | 1,000 | 1,039 |
| 2018-11-15 | 1,025 | 1,030 | 1,025 | 1,030 | 1,500 | 1,030 |
| 2018-11-14 | 1,070 | 1,083 | 1,023 | 1,025 | 3,500 | 1,025 |
| 2018-11-13 | 1,111 | 1,111 | 1,100 | 1,100 | 700 | 1,100 |
| 2018-11-12 | 1,130 | 1,130 | 1,110 | 1,110 | 700 | 1,110 |
| 2018-11-09 | 1,144 | 1,144 | 1,113 | 1,113 | 1,400 | 1,113 |
| 2018-11-08 | 1,103 | 1,149 | 1,103 | 1,144 | 3,900 | 1,144 |
| 2018-11-07 | 1,116 | 1,144 | 1,114 | 1,114 | 1,400 | 1,114 |
| 2018-11-06 | 1,115 | 1,145 | 1,115 | 1,140 | 1,200 | 1,140 |
| 2018-11-05 | - | - | - | 1,145 | - | 1,145 |
| 2018-11-02 | 1,145 | 1,145 | 1,145 | 1,145 | 400 | 1,145 |
| 2018-11-01 | 1,141 | 1,142 | 1,141 | 1,142 | 500 | 1,142 |
| 2018-10-31 | 1,148 | 1,148 | 1,148 | 1,148 | 300 | 1,148 |
| 2018-10-30 | 1,150 | 1,150 | 1,150 | 1,150 | 400 | 1,150 |
| 2018-10-29 | 1,170 | 1,170 | 1,170 | 1,170 | 600 | 1,170 |
| 2018-10-26 | 1,183 | 1,183 | 1,183 | 1,183 | 100 | 1,183 |
| 2018-10-25 | 1,201 | 1,202 | 1,171 | 1,171 | 1,800 | 1,171 |
| 2018-10-24 | 1,211 | 1,211 | 1,201 | 1,201 | 1,500 | 1,201 |
| 2018-10-23 | 1,239 | 1,239 | 1,199 | 1,200 | 2,900 | 1,200 |
| 2018-10-22 | 1,239 | 1,239 | 1,230 | 1,239 | 300 | 1,239 |
| 2018-10-19 | 1,239 | 1,239 | 1,225 | 1,239 | 1,100 | 1,239 |
| 2018-10-18 | 1,243 | 1,243 | 1,240 | 1,240 | 600 | 1,240 |
| 2018-10-17 | 1,239 | 1,244 | 1,239 | 1,243 | 1,300 | 1,243 |
| 2018-10-16 | 1,231 | 1,234 | 1,218 | 1,234 | 1,000 | 1,234 |
| 2018-10-15 | 1,232 | 1,232 | 1,232 | 1,232 | 500 | 1,232 |
| 2018-10-12 | 1,220 | 1,232 | 1,200 | 1,232 | 2,600 | 1,232 |
| 2018-10-11 | 1,234 | 1,234 | 1,220 | 1,220 | 5,000 | 1,220 |
| 2018-10-10 | 1,225 | 1,333 | 1,225 | 1,234 | 11,600 | 1,234 |
| 2018-10-09 | 1,207 | 1,220 | 1,207 | 1,220 | 900 | 1,220 |
| 2018-10-05 | 1,191 | 1,228 | 1,189 | 1,207 | 1,700 | 1,207 |
| 2018-10-04 | - | - | - | 1,200 | - | 1,200 |
| 2018-10-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2018-10-02 | 1,224 | 1,224 | 1,215 | 1,215 | 500 | 1,215 |
| 2018-10-01 | 1,229 | 1,229 | 1,224 | 1,224 | 600 | 1,224 |
| 2018-09-28 | 1,230 | 1,230 | 1,226 | 1,229 | 600 | 1,229 |
| 2018-09-27 | 1,237 | 1,237 | 1,228 | 1,228 | 200 | 1,228 |
| 2018-09-26 | - | - | - | 1,207 | - | 1,207 |
| 2018-09-25 | 1,223 | 1,230 | 1,204 | 1,207 | 700 | 1,207 |
| 2018-09-21 | 1,225 | 1,225 | 1,203 | 1,203 | 1,300 | 1,203 |
| 2018-09-20 | 1,232 | 1,232 | 1,221 | 1,225 | 700 | 1,225 |
| 2018-09-19 | 1,233 | 1,233 | 1,220 | 1,220 | 1,500 | 1,220 |
| 2018-09-18 | 1,228 | 1,228 | 1,224 | 1,224 | 400 | 1,224 |
| 2018-09-14 | 1,200 | 1,229 | 1,200 | 1,228 | 3,000 | 1,228 |
| 2018-09-13 | 1,200 | 1,201 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2018-09-12 | 1,215 | 1,215 | 1,215 | 1,215 | 300 | 1,215 |
| 2018-09-11 | 1,213 | 1,213 | 1,210 | 1,210 | 200 | 1,210 |
| 2018-09-10 | 1,212 | 1,215 | 1,209 | 1,209 | 700 | 1,209 |
| 2018-09-07 | 1,229 | 1,229 | 1,206 | 1,207 | 300 | 1,207 |
| 2018-09-06 | 1,224 | 1,224 | 1,204 | 1,204 | 2,200 | 1,204 |
| 2018-09-05 | 1,226 | 1,226 | 1,225 | 1,225 | 800 | 1,225 |
| 2018-09-04 | 1,225 | 1,228 | 1,225 | 1,226 | 1,500 | 1,226 |
| 2018-09-03 | 1,224 | 1,226 | 1,224 | 1,225 | 3,100 | 1,225 |
| 2018-08-31 | 1,230 | 1,230 | 1,211 | 1,224 | 3,600 | 1,224 |
| 2018-08-30 | 1,210 | 1,210 | 1,209 | 1,210 | 500 | 1,210 |
| 2018-08-29 | 1,185 | 1,203 | 1,185 | 1,192 | 1,200 | 1,192 |
| 2018-08-28 | 1,182 | 1,200 | 1,182 | 1,186 | 2,700 | 1,186 |
| 2018-08-27 | 1,182 | 1,182 | 1,182 | 1,182 | 200 | 1,182 |
| 2018-08-24 | 1,182 | 1,182 | 1,182 | 1,182 | 100 | 1,182 |
| 2018-08-23 | 1,185 | 1,185 | 1,180 | 1,185 | 300 | 1,185 |
| 2018-08-22 | 1,185 | 1,185 | 1,185 | 1,185 | 500 | 1,185 |
| 2018-08-21 | - | - | - | 1,185 | - | 1,185 |
| 2018-08-20 | 1,199 | 1,199 | 1,185 | 1,185 | 1,100 | 1,185 |
| 2018-08-17 | - | - | - | 1,180 | - | 1,180 |
| 2018-08-16 | - | - | - | 1,180 | - | 1,180 |
| 2018-08-15 | - | - | - | 1,180 | - | 1,180 |
| 2018-08-14 | 1,179 | 1,180 | 1,170 | 1,180 | 300 | 1,180 |
| 2018-08-13 | 1,175 | 1,179 | 1,175 | 1,175 | 1,600 | 1,175 |
| 2018-08-10 | - | - | - | 1,175 | - | 1,175 |
| 2018-08-09 | 1,174 | 1,180 | 1,174 | 1,175 | 800 | 1,175 |
| 2018-08-08 | 1,174 | 1,174 | 1,174 | 1,174 | 500 | 1,174 |
| 2018-08-07 | 1,200 | 1,200 | 1,173 | 1,173 | 500 | 1,173 |
| 2018-08-06 | 1,189 | 1,189 | 1,180 | 1,180 | 300 | 1,180 |
| 2018-08-03 | - | - | - | 1,170 | - | 1,170 |
| 2018-08-02 | - | - | - | 1,170 | - | 1,170 |
| 2018-08-01 | 1,170 | 1,170 | 1,170 | 1,170 | 800 | 1,170 |
| 2018-07-31 | 1,214 | 1,214 | 1,173 | 1,173 | 400 | 1,173 |
| 2018-07-30 | - | - | - | 1,178 | - | 1,178 |
| 2018-07-27 | 1,179 | 1,179 | 1,178 | 1,178 | 200 | 1,178 |
| 2018-07-26 | 1,179 | 1,179 | 1,179 | 1,179 | 100 | 1,179 |
| 2018-07-25 | 1,176 | 1,176 | 1,176 | 1,176 | 100 | 1,176 |
| 2018-07-24 | 1,175 | 1,175 | 1,175 | 1,175 | 800 | 1,175 |
| 2018-07-23 | 1,190 | 1,190 | 1,190 | 1,190 | 400 | 1,190 |
| 2018-07-20 | 1,185 | 1,190 | 1,185 | 1,190 | 1,700 | 1,190 |
| 2018-07-19 | 1,170 | 1,178 | 1,170 | 1,175 | 300 | 1,175 |
| 2018-07-18 | 1,184 | 1,184 | 1,174 | 1,174 | 300 | 1,174 |
| 2018-07-17 | - | - | - | 1,184 | - | 1,184 |
| 2018-07-13 | 1,185 | 1,190 | 1,184 | 1,184 | 300 | 1,184 |
| 2018-07-12 | 1,185 | 1,185 | 1,185 | 1,185 | 300 | 1,185 |
| 2018-07-11 | 1,171 | 1,171 | 1,171 | 1,171 | 100 | 1,171 |
| 2018-07-10 | - | - | - | 1,170 | - | 1,170 |
| 2018-07-09 | - | - | - | 1,170 | - | 1,170 |
| 2018-07-06 | 1,162 | 1,170 | 1,162 | 1,170 | 300 | 1,170 |
| 2018-07-05 | 1,163 | 1,163 | 1,162 | 1,162 | 400 | 1,162 |
| 2018-07-04 | 1,163 | 1,163 | 1,163 | 1,163 | 300 | 1,163 |
| 2018-07-03 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2018-07-02 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 1,175 |
| 2018-06-29 | 1,172 | 1,172 | 1,166 | 1,166 | 200 | 1,166 |
| 2018-06-28 | 1,172 | 1,172 | 1,172 | 1,172 | 200 | 1,172 |
| 2018-06-27 | 1,171 | 1,172 | 1,171 | 1,172 | 200 | 1,172 |
| 2018-06-26 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 1,175 |
| 2018-06-25 | 1,182 | 1,182 | 1,175 | 1,175 | 1,000 | 1,175 |
| 2018-06-22 | 1,200 | 1,200 | 1,183 | 1,185 | 1,700 | 1,185 |
| 2018-06-21 | 1,199 | 1,204 | 1,199 | 1,204 | 600 | 1,204 |
| 2018-06-20 | 1,200 | 1,222 | 1,190 | 1,199 | 3,500 | 1,199 |
| 2018-06-19 | 1,186 | 1,187 | 1,168 | 1,177 | 1,700 | 1,177 |
| 2018-06-18 | 1,203 | 1,212 | 1,169 | 1,186 | 800 | 1,186 |
| 2018-06-15 | 1,175 | 1,175 | 1,173 | 1,173 | 200 | 1,173 |
| 2018-06-14 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 1,175 |
| 2018-06-13 | - | - | - | 1,179 | - | 1,179 |
| 2018-06-12 | 1,183 | 1,183 | 1,179 | 1,179 | 300 | 1,179 |
| 2018-06-11 | 1,177 | 1,177 | 1,162 | 1,162 | 600 | 1,162 |
| 2018-06-08 | 1,175 | 1,178 | 1,175 | 1,176 | 1,000 | 1,176 |
| 2018-06-07 | 1,180 | 1,180 | 1,171 | 1,171 | 300 | 1,171 |
| 2018-06-06 | - | - | - | 1,187 | - | 1,187 |
| 2018-06-05 | 1,187 | 1,194 | 1,187 | 1,187 | 400 | 1,187 |
| 2018-06-04 | 1,214 | 1,214 | 1,184 | 1,187 | 500 | 1,187 |
| 2018-06-01 | - | - | - | 1,200 | - | 1,200 |
| 2018-05-31 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2018-05-30 | 1,179 | 1,209 | 1,179 | 1,209 | 600 | 1,209 |
| 2018-05-29 | 1,201 | 1,201 | 1,171 | 1,180 | 1,000 | 1,180 |
| 2018-05-28 | - | - | - | 1,207 | - | 1,207 |
| 2018-05-25 | 1,212 | 1,212 | 1,200 | 1,207 | 2,600 | 1,207 |
| 2018-05-24 | - | - | - | 1,201 | - | 1,201 |
| 2018-05-23 | - | - | - | 1,201 | - | 1,201 |
| 2018-05-22 | 1,201 | 1,202 | 1,201 | 1,201 | 1,200 | 1,201 |
| 2018-05-21 | 1,200 | 1,201 | 1,180 | 1,201 | 1,700 | 1,201 |
| 2018-05-18 | 1,184 | 1,194 | 1,177 | 1,188 | 1,400 | 1,188 |
| 2018-05-17 | 1,167 | 1,167 | 1,167 | 1,167 | 200 | 1,167 |
| 2018-05-16 | 1,171 | 1,172 | 1,165 | 1,165 | 900 | 1,165 |
| 2018-05-15 | 1,175 | 1,195 | 1,175 | 1,185 | 500 | 1,185 |
| 2018-05-14 | 1,191 | 1,191 | 1,175 | 1,175 | 1,100 | 1,175 |
| 2018-05-11 | 1,180 | 1,183 | 1,175 | 1,175 | 600 | 1,175 |
| 2018-05-10 | 1,176 | 1,182 | 1,176 | 1,180 | 2,000 | 1,180 |
| 2018-05-09 | 1,172 | 1,175 | 1,151 | 1,164 | 1,400 | 1,164 |
| 2018-05-08 | 1,151 | 1,151 | 1,151 | 1,151 | 400 | 1,151 |
| 2018-05-07 | 1,166 | 1,180 | 1,166 | 1,179 | 400 | 1,179 |
| 2018-05-02 | 1,166 | 1,166 | 1,166 | 1,166 | 600 | 1,166 |
| 2018-05-01 | 1,168 | 1,168 | 1,165 | 1,166 | 300 | 1,166 |
| 2018-04-27 | 1,168 | 1,170 | 1,135 | 1,170 | 1,800 | 1,170 |
| 2018-04-26 | - | - | - | 1,167 | - | 1,167 |
| 2018-04-25 | 1,166 | 1,167 | 1,166 | 1,167 | 400 | 1,167 |
| 2018-04-24 | - | - | - | 1,165 | - | 1,165 |
| 2018-04-23 | - | - | - | 1,165 | - | 1,165 |
| 2018-04-20 | 1,188 | 1,188 | 1,165 | 1,165 | 1,100 | 1,165 |
| 2018-04-19 | 1,184 | 1,184 | 1,184 | 1,184 | 100 | 1,184 |
| 2018-04-18 | 1,180 | 1,180 | 1,178 | 1,180 | 300 | 1,180 |
| 2018-04-17 | 1,173 | 1,174 | 1,170 | 1,170 | 800 | 1,170 |
| 2018-04-16 | 1,170 | 1,173 | 1,110 | 1,173 | 3,600 | 1,173 |
| 2018-04-13 | 1,168 | 1,183 | 1,153 | 1,170 | 1,400 | 1,170 |
| 2018-04-11 | 1,166 | 1,168 | 1,166 | 1,168 | 200 | 1,168 |
| 2018-04-10 | 1,191 | 1,191 | 1,128 | 1,165 | 1,000 | 1,165 |
| 2018-04-09 | 1,176 | 1,188 | 1,165 | 1,188 | 1,500 | 1,188 |
| 2018-04-06 | 1,178 | 1,188 | 1,176 | 1,188 | 1,600 | 1,188 |
| 2018-04-05 | 1,178 | 1,178 | 1,178 | 1,178 | 100 | 1,178 |
| 2018-04-04 | 1,176 | 1,176 | 1,176 | 1,176 | 200 | 1,176 |
| 2018-03-30 | 1,171 | 1,180 | 1,171 | 1,180 | 700 | 1,180 |
| 2018-03-29 | 1,182 | 1,182 | 1,166 | 1,182 | 1,200 | 1,182 |
| 2018-03-28 | 1,175 | 1,182 | 1,175 | 1,182 | 300 | 1,182 |
| 2018-03-27 | 1,175 | 1,182 | 1,166 | 1,182 | 800 | 1,182 |
| 2018-03-26 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 1,175 |
| 2018-03-23 | 1,185 | 1,185 | 1,185 | 1,185 | 200 | 1,185 |
| 2018-03-22 | 1,188 | 1,188 | 1,186 | 1,186 | 300 | 1,186 |
| 2018-03-20 | 1,190 | 1,190 | 1,187 | 1,187 | 600 | 1,187 |
| 2018-03-19 | 1,168 | 1,192 | 1,166 | 1,192 | 1,000 | 1,192 |
| 2018-03-16 | 1,185 | 1,192 | 1,164 | 1,165 | 2,900 | 1,165 |
| 2018-03-15 | 1,190 | 1,190 | 1,188 | 1,188 | 300 | 1,188 |
| 2018-03-13 | 1,180 | 1,191 | 1,180 | 1,191 | 400 | 1,191 |
| 2018-03-09 | 1,179 | 1,179 | 1,176 | 1,176 | 700 | 1,176 |
| 2018-03-08 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 1,180 |
| 2018-03-07 | 1,180 | 1,180 | 1,176 | 1,180 | 1,000 | 1,180 |
| 2018-03-06 | 1,180 | 1,180 | 1,180 | 1,180 | 600 | 1,180 |
| 2018-03-05 | 1,184 | 1,184 | 1,181 | 1,181 | 300 | 1,181 |
| 2018-03-02 | 1,184 | 1,184 | 1,184 | 1,184 | 100 | 1,184 |
| 2018-03-01 | 1,186 | 1,186 | 1,185 | 1,186 | 600 | 1,186 |
| 2018-02-28 | 1,185 | 1,190 | 1,185 | 1,190 | 600 | 1,190 |
| 2018-02-27 | 1,203 | 1,203 | 1,203 | 1,203 | 100 | 1,203 |
| 2018-02-26 | 1,209 | 1,209 | 1,200 | 1,204 | 500 | 1,204 |
| 2018-02-23 | 1,200 | 1,200 | 1,185 | 1,200 | 600 | 1,200 |
| 2018-02-22 | 1,199 | 1,200 | 1,199 | 1,200 | 6,900 | 1,200 |
| 2018-02-21 | 1,204 | 1,204 | 1,200 | 1,200 | 500 | 1,200 |
| 2018-02-20 | 1,215 | 1,215 | 1,211 | 1,211 | 700 | 1,211 |
| 2018-02-19 | 1,199 | 1,208 | 1,199 | 1,208 | 700 | 1,208 |
| 2018-02-16 | 1,199 | 1,203 | 1,199 | 1,199 | 500 | 1,199 |
| 2018-02-15 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 1,199 |
| 2018-02-14 | 1,181 | 1,209 | 1,171 | 1,199 | 1,600 | 1,199 |
| 2018-02-13 | 1,181 | 1,181 | 1,180 | 1,181 | 1,500 | 1,181 |
| 2018-02-09 | 1,172 | 1,189 | 1,172 | 1,180 | 600 | 1,180 |
| 2018-02-07 | 1,220 | 1,220 | 1,200 | 1,200 | 600 | 1,200 |
| 2018-02-06 | 1,157 | 1,160 | 1,157 | 1,160 | 2,800 | 1,160 |
| 2018-02-05 | 1,201 | 1,201 | 1,180 | 1,181 | 3,600 | 1,181 |
| 2018-02-02 | 1,225 | 1,230 | 1,225 | 1,225 | 400 | 1,225 |
| 2018-02-01 | 1,222 | 1,225 | 1,221 | 1,225 | 1,200 | 1,225 |
| 2018-01-31 | 1,221 | 1,221 | 1,221 | 1,221 | 700 | 1,221 |
| 2018-01-30 | 1,233 | 1,234 | 1,216 | 1,216 | 1,000 | 1,216 |
| 2018-01-29 | 1,233 | 1,233 | 1,221 | 1,225 | 500 | 1,225 |
| 2018-01-26 | 1,232 | 1,233 | 1,225 | 1,233 | 900 | 1,233 |
| 2018-01-25 | 1,233 | 1,233 | 1,233 | 1,233 | 100 | 1,233 |
| 2018-01-24 | 1,227 | 1,234 | 1,227 | 1,233 | 800 | 1,233 |
| 2018-01-23 | 1,227 | 1,227 | 1,227 | 1,227 | 200 | 1,227 |
| 2018-01-22 | 1,237 | 1,237 | 1,220 | 1,220 | 700 | 1,220 |
| 2018-01-19 | 1,221 | 1,224 | 1,221 | 1,224 | 900 | 1,224 |
| 2018-01-18 | 1,226 | 1,236 | 1,225 | 1,227 | 2,200 | 1,227 |
| 2018-01-17 | 1,226 | 1,227 | 1,220 | 1,223 | 900 | 1,223 |
| 2018-01-16 | 1,234 | 1,235 | 1,226 | 1,226 | 1,000 | 1,226 |
| 2018-01-15 | 1,227 | 1,234 | 1,227 | 1,234 | 500 | 1,234 |
| 2018-01-12 | 1,230 | 1,230 | 1,229 | 1,229 | 700 | 1,229 |
| 2018-01-11 | 1,220 | 1,233 | 1,213 | 1,233 | 1,700 | 1,233 |
| 2018-01-10 | 1,205 | 1,218 | 1,205 | 1,212 | 3,300 | 1,212 |
| 2018-01-09 | 1,195 | 1,213 | 1,195 | 1,206 | 4,100 | 1,206 |
| 2018-01-05 | 1,190 | 1,198 | 1,190 | 1,193 | 2,500 | 1,193 |
| 2018-01-04 | 1,192 | 1,198 | 1,189 | 1,189 | 1,700 | 1,189 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
