8157 都築電気(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 | 783 | 783 | 741 | 759 | 16,100 | 759 |
| 2018-12-27 | 751 | 769 | 729 | 768 | 22,500 | 768 |
| 2018-12-26 | 705 | 740 | 686 | 698 | 40,000 | 698 |
| 2018-12-25 | 697 | 712 | 671 | 697 | 44,200 | 697 |
| 2018-12-21 | 752 | 765 | 708 | 742 | 45,400 | 742 |
| 2018-12-20 | 814 | 814 | 769 | 777 | 22,800 | 777 |
| 2018-12-19 | 827 | 848 | 819 | 827 | 12,600 | 827 |
| 2018-12-18 | 858 | 858 | 822 | 827 | 24,200 | 827 |
| 2018-12-17 | 875 | 880 | 858 | 873 | 11,600 | 873 |
| 2018-12-14 | 867 | 879 | 855 | 877 | 19,100 | 877 |
| 2018-12-13 | 888 | 894 | 870 | 870 | 10,100 | 870 |
| 2018-12-12 | 872 | 889 | 872 | 880 | 6,500 | 880 |
| 2018-12-11 | 890 | 894 | 861 | 872 | 14,000 | 872 |
| 2018-12-10 | 923 | 923 | 878 | 886 | 22,000 | 886 |
| 2018-12-07 | 915 | 930 | 915 | 923 | 10,900 | 923 |
| 2018-12-06 | 936 | 936 | 916 | 917 | 8,300 | 917 |
| 2018-12-05 | 936 | 942 | 933 | 936 | 3,400 | 936 |
| 2018-12-04 | 955 | 955 | 941 | 943 | 5,800 | 943 |
| 2018-12-03 | 943 | 960 | 943 | 955 | 5,400 | 955 |
| 2018-11-30 | 942 | 958 | 933 | 943 | 9,300 | 943 |
| 2018-11-29 | 954 | 962 | 933 | 946 | 9,500 | 946 |
| 2018-11-28 | 943 | 953 | 940 | 953 | 7,700 | 953 |
| 2018-11-27 | 938 | 938 | 928 | 936 | 6,800 | 936 |
| 2018-11-26 | 920 | 940 | 900 | 920 | 12,900 | 920 |
| 2018-11-22 | 921 | 935 | 907 | 924 | 6,300 | 924 |
| 2018-11-21 | 915 | 929 | 912 | 912 | 12,300 | 912 |
| 2018-11-20 | 930 | 934 | 915 | 929 | 11,600 | 929 |
| 2018-11-19 | 917 | 943 | 912 | 930 | 17,300 | 930 |
| 2018-11-16 | 938 | 952 | 911 | 917 | 12,300 | 917 |
| 2018-11-15 | 969 | 969 | 933 | 934 | 30,300 | 934 |
| 2018-11-14 | 990 | 1,000 | 968 | 969 | 11,200 | 969 |
| 2018-11-13 | 995 | 996 | 982 | 987 | 8,800 | 987 |
| 2018-11-12 | 1,010 | 1,020 | 1,005 | 1,009 | 4,400 | 1,009 |
| 2018-11-09 | 1,029 | 1,029 | 1,004 | 1,012 | 5,700 | 1,012 |
| 2018-11-08 | 1,015 | 1,037 | 1,005 | 1,026 | 15,000 | 1,026 |
| 2018-11-07 | 1,012 | 1,019 | 1,005 | 1,013 | 9,900 | 1,013 |
| 2018-11-06 | 1,022 | 1,022 | 1,001 | 1,006 | 8,100 | 1,006 |
| 2018-11-05 | 1,034 | 1,042 | 1,024 | 1,026 | 4,500 | 1,026 |
| 2018-11-02 | 1,025 | 1,059 | 1,025 | 1,034 | 18,600 | 1,034 |
| 2018-11-01 | 1,020 | 1,039 | 1,013 | 1,025 | 24,300 | 1,025 |
| 2018-10-31 | 989 | 1,009 | 973 | 1,003 | 15,000 | 1,003 |
| 2018-10-30 | 912 | 966 | 907 | 959 | 25,500 | 959 |
| 2018-10-29 | 972 | 989 | 918 | 922 | 26,100 | 922 |
| 2018-10-26 | 1,029 | 1,029 | 960 | 970 | 27,100 | 970 |
| 2018-10-25 | 1,010 | 1,026 | 1,003 | 1,008 | 21,900 | 1,008 |
| 2018-10-24 | 1,053 | 1,063 | 1,049 | 1,058 | 11,200 | 1,058 |
| 2018-10-23 | 1,075 | 1,090 | 1,048 | 1,048 | 17,100 | 1,048 |
| 2018-10-22 | 1,070 | 1,097 | 1,063 | 1,077 | 13,100 | 1,077 |
| 2018-10-19 | 1,068 | 1,081 | 1,063 | 1,072 | 6,600 | 1,072 |
| 2018-10-18 | 1,045 | 1,084 | 1,043 | 1,083 | 12,700 | 1,083 |
| 2018-10-17 | 1,046 | 1,069 | 1,042 | 1,043 | 6,200 | 1,043 |
| 2018-10-16 | 1,051 | 1,051 | 1,025 | 1,037 | 30,800 | 1,037 |
| 2018-10-15 | 1,068 | 1,073 | 1,030 | 1,051 | 21,700 | 1,051 |
| 2018-10-12 | 1,023 | 1,073 | 1,023 | 1,068 | 10,400 | 1,068 |
| 2018-10-11 | 1,011 | 1,044 | 1,002 | 1,032 | 17,100 | 1,032 |
| 2018-10-10 | 1,099 | 1,099 | 1,082 | 1,082 | 6,200 | 1,082 |
| 2018-10-09 | 1,100 | 1,109 | 1,080 | 1,085 | 7,500 | 1,085 |
| 2018-10-05 | 1,131 | 1,131 | 1,115 | 1,121 | 9,100 | 1,121 |
| 2018-10-04 | 1,148 | 1,152 | 1,133 | 1,134 | 10,100 | 1,134 |
| 2018-10-03 | 1,159 | 1,160 | 1,150 | 1,151 | 3,800 | 1,151 |
| 2018-10-02 | 1,173 | 1,177 | 1,159 | 1,159 | 14,800 | 1,159 |
| 2018-10-01 | 1,170 | 1,173 | 1,160 | 1,167 | 10,300 | 1,167 |
| 2018-09-28 | 1,155 | 1,176 | 1,153 | 1,170 | 13,500 | 1,170 |
| 2018-09-27 | 1,160 | 1,160 | 1,135 | 1,142 | 20,800 | 1,142 |
| 2018-09-26 | 1,180 | 1,180 | 1,143 | 1,150 | 31,500 | 1,150 |
| 2018-09-25 | 1,193 | 1,193 | 1,177 | 1,186 | 41,900 | 1,186 |
| 2018-09-21 | 1,209 | 1,240 | 1,184 | 1,190 | 47,300 | 1,190 |
| 2018-09-20 | 1,198 | 1,213 | 1,198 | 1,203 | 12,200 | 1,203 |
| 2018-09-19 | 1,190 | 1,214 | 1,181 | 1,203 | 33,100 | 1,203 |
| 2018-09-18 | 1,198 | 1,198 | 1,183 | 1,190 | 23,200 | 1,190 |
| 2018-09-14 | 1,189 | 1,211 | 1,181 | 1,200 | 49,300 | 1,200 |
| 2018-09-13 | 1,187 | 1,200 | 1,162 | 1,192 | 58,700 | 1,192 |
| 2018-09-12 | 1,127 | 1,209 | 1,127 | 1,192 | 129,200 | 1,192 |
| 2018-09-11 | 1,089 | 1,133 | 1,088 | 1,132 | 51,600 | 1,132 |
| 2018-09-10 | 1,068 | 1,085 | 1,068 | 1,079 | 6,400 | 1,079 |
| 2018-09-07 | 1,067 | 1,067 | 1,050 | 1,061 | 8,000 | 1,061 |
| 2018-09-06 | 1,089 | 1,089 | 1,061 | 1,071 | 5,600 | 1,071 |
| 2018-09-05 | 1,086 | 1,097 | 1,080 | 1,080 | 9,800 | 1,080 |
| 2018-09-04 | 1,055 | 1,079 | 1,052 | 1,079 | 12,900 | 1,079 |
| 2018-09-03 | 1,056 | 1,058 | 1,043 | 1,043 | 6,100 | 1,043 |
| 2018-08-31 | 1,041 | 1,056 | 1,040 | 1,056 | 3,100 | 1,056 |
| 2018-08-30 | 1,045 | 1,047 | 1,040 | 1,041 | 8,800 | 1,041 |
| 2018-08-29 | 1,026 | 1,043 | 1,026 | 1,042 | 2,900 | 1,042 |
| 2018-08-28 | 1,033 | 1,038 | 1,020 | 1,024 | 6,800 | 1,024 |
| 2018-08-27 | 1,031 | 1,032 | 1,012 | 1,016 | 6,300 | 1,016 |
| 2018-08-24 | 1,011 | 1,016 | 990 | 1,010 | 8,100 | 1,010 |
| 2018-08-23 | 1,007 | 1,017 | 1,007 | 1,012 | 2,100 | 1,012 |
| 2018-08-22 | 998 | 1,011 | 993 | 1,000 | 14,000 | 1,000 |
| 2018-08-21 | 1,008 | 1,010 | 993 | 1,000 | 14,000 | 1,000 |
| 2018-08-20 | 1,015 | 1,015 | 1,008 | 1,008 | 4,900 | 1,008 |
| 2018-08-17 | 1,014 | 1,016 | 1,010 | 1,015 | 9,200 | 1,015 |
| 2018-08-16 | 1,020 | 1,023 | 1,007 | 1,011 | 8,500 | 1,011 |
| 2018-08-15 | 1,038 | 1,038 | 1,022 | 1,022 | 4,700 | 1,022 |
| 2018-08-14 | 1,020 | 1,039 | 1,020 | 1,037 | 18,600 | 1,037 |
| 2018-08-13 | 1,041 | 1,047 | 1,012 | 1,018 | 13,100 | 1,018 |
| 2018-08-10 | 1,058 | 1,058 | 1,043 | 1,045 | 9,500 | 1,045 |
| 2018-08-09 | 1,060 | 1,061 | 1,058 | 1,058 | 3,700 | 1,058 |
| 2018-08-08 | 1,070 | 1,078 | 1,060 | 1,063 | 7,400 | 1,063 |
| 2018-08-07 | 1,069 | 1,073 | 1,065 | 1,070 | 6,300 | 1,070 |
| 2018-08-06 | 1,063 | 1,075 | 1,061 | 1,063 | 9,200 | 1,063 |
| 2018-08-03 | 1,070 | 1,070 | 1,059 | 1,068 | 11,700 | 1,068 |
| 2018-08-02 | 1,066 | 1,069 | 1,055 | 1,067 | 10,600 | 1,067 |
| 2018-08-01 | 1,062 | 1,064 | 1,058 | 1,062 | 8,700 | 1,062 |
| 2018-07-31 | 1,055 | 1,062 | 1,055 | 1,062 | 3,100 | 1,062 |
| 2018-07-30 | 1,052 | 1,073 | 1,050 | 1,055 | 15,900 | 1,055 |
| 2018-07-27 | 1,064 | 1,090 | 1,055 | 1,061 | 18,300 | 1,061 |
| 2018-07-26 | 1,055 | 1,061 | 1,041 | 1,055 | 11,800 | 1,055 |
| 2018-07-25 | 1,056 | 1,060 | 1,046 | 1,048 | 9,400 | 1,048 |
| 2018-07-24 | 1,048 | 1,064 | 1,047 | 1,048 | 7,100 | 1,048 |
| 2018-07-23 | 1,055 | 1,061 | 1,045 | 1,048 | 4,100 | 1,048 |
| 2018-07-20 | 1,053 | 1,070 | 1,050 | 1,050 | 3,100 | 1,050 |
| 2018-07-19 | 1,055 | 1,058 | 1,045 | 1,058 | 3,300 | 1,058 |
| 2018-07-18 | 1,076 | 1,088 | 1,040 | 1,059 | 22,800 | 1,059 |
| 2018-07-17 | 1,052 | 1,079 | 1,052 | 1,067 | 6,500 | 1,067 |
| 2018-07-13 | 1,050 | 1,055 | 1,045 | 1,051 | 9,800 | 1,051 |
| 2018-07-12 | 1,044 | 1,060 | 1,041 | 1,049 | 12,200 | 1,049 |
| 2018-07-11 | 1,051 | 1,055 | 1,043 | 1,050 | 6,200 | 1,050 |
| 2018-07-10 | 1,066 | 1,079 | 1,055 | 1,064 | 6,100 | 1,064 |
| 2018-07-09 | 1,049 | 1,073 | 1,045 | 1,064 | 10,300 | 1,064 |
| 2018-07-06 | 1,037 | 1,067 | 1,034 | 1,051 | 12,400 | 1,051 |
| 2018-07-05 | 1,037 | 1,045 | 1,032 | 1,040 | 11,700 | 1,040 |
| 2018-07-04 | 1,040 | 1,059 | 1,035 | 1,052 | 9,400 | 1,052 |
| 2018-07-03 | 1,056 | 1,077 | 1,040 | 1,044 | 12,000 | 1,044 |
| 2018-07-02 | 1,090 | 1,090 | 1,054 | 1,056 | 20,700 | 1,056 |
| 2018-06-29 | 1,105 | 1,105 | 1,083 | 1,091 | 16,300 | 1,091 |
| 2018-06-28 | 1,119 | 1,119 | 1,099 | 1,105 | 16,400 | 1,105 |
| 2018-06-27 | 1,106 | 1,108 | 1,098 | 1,107 | 7,000 | 1,107 |
| 2018-06-26 | 1,125 | 1,125 | 1,096 | 1,098 | 17,600 | 1,098 |
| 2018-06-25 | 1,150 | 1,150 | 1,135 | 1,135 | 13,900 | 1,135 |
| 2018-06-22 | 1,085 | 1,160 | 1,085 | 1,155 | 72,000 | 1,155 |
| 2018-06-21 | 1,111 | 1,111 | 1,098 | 1,107 | 15,200 | 1,107 |
| 2018-06-20 | 1,102 | 1,118 | 1,080 | 1,111 | 23,800 | 1,111 |
| 2018-06-19 | 1,175 | 1,177 | 1,125 | 1,125 | 34,300 | 1,125 |
| 2018-06-18 | 1,178 | 1,181 | 1,160 | 1,176 | 43,200 | 1,176 |
| 2018-06-15 | 1,170 | 1,186 | 1,170 | 1,179 | 36,700 | 1,179 |
| 2018-06-14 | 1,140 | 1,178 | 1,127 | 1,175 | 73,100 | 1,175 |
| 2018-06-13 | 1,124 | 1,148 | 1,113 | 1,142 | 39,400 | 1,142 |
| 2018-06-12 | 1,130 | 1,134 | 1,089 | 1,130 | 79,900 | 1,130 |
| 2018-06-11 | 1,073 | 1,123 | 1,061 | 1,123 | 117,100 | 1,123 |
| 2018-06-08 | 1,033 | 1,037 | 1,025 | 1,032 | 19,000 | 1,032 |
| 2018-06-07 | 1,025 | 1,038 | 1,025 | 1,030 | 21,200 | 1,030 |
| 2018-06-06 | 1,035 | 1,035 | 1,021 | 1,023 | 12,300 | 1,023 |
| 2018-06-05 | 1,029 | 1,039 | 1,029 | 1,035 | 21,400 | 1,035 |
| 2018-06-04 | 1,038 | 1,038 | 1,029 | 1,031 | 13,600 | 1,031 |
| 2018-06-01 | 1,036 | 1,043 | 1,035 | 1,038 | 9,600 | 1,038 |
| 2018-05-31 | 1,040 | 1,040 | 1,033 | 1,040 | 6,500 | 1,040 |
| 2018-05-30 | 1,031 | 1,042 | 1,021 | 1,042 | 33,200 | 1,042 |
| 2018-05-29 | 1,054 | 1,055 | 1,036 | 1,045 | 16,200 | 1,045 |
| 2018-05-28 | 1,020 | 1,059 | 1,018 | 1,058 | 56,400 | 1,058 |
| 2018-05-25 | 1,022 | 1,033 | 1,018 | 1,020 | 22,400 | 1,020 |
| 2018-05-24 | 1,030 | 1,031 | 1,025 | 1,028 | 11,800 | 1,028 |
| 2018-05-23 | 1,041 | 1,043 | 1,028 | 1,034 | 25,000 | 1,034 |
| 2018-05-22 | 1,046 | 1,046 | 1,036 | 1,041 | 26,800 | 1,041 |
| 2018-05-21 | 1,034 | 1,046 | 1,028 | 1,043 | 69,700 | 1,043 |
| 2018-05-18 | 1,041 | 1,048 | 1,002 | 1,035 | 282,800 | 1,035 |
| 2018-05-17 | 933 | 950 | 930 | 945 | 17,600 | 945 |
| 2018-05-16 | 942 | 949 | 926 | 934 | 18,800 | 934 |
| 2018-05-15 | 941 | 946 | 935 | 940 | 7,200 | 940 |
| 2018-05-14 | 970 | 989 | 936 | 947 | 64,200 | 947 |
| 2018-05-11 | 941 | 967 | 935 | 962 | 19,900 | 962 |
| 2018-05-10 | 950 | 955 | 938 | 940 | 18,200 | 940 |
| 2018-05-09 | 958 | 960 | 946 | 946 | 26,800 | 946 |
| 2018-05-08 | 933 | 966 | 933 | 953 | 25,900 | 953 |
| 2018-05-07 | 929 | 944 | 927 | 940 | 24,100 | 940 |
| 2018-05-02 | 919 | 924 | 914 | 920 | 8,300 | 920 |
| 2018-05-01 | 904 | 930 | 870 | 925 | 54,400 | 925 |
| 2018-04-27 | 872 | 872 | 851 | 859 | 15,300 | 859 |
| 2018-04-26 | 868 | 868 | 861 | 868 | 5,500 | 868 |
| 2018-04-25 | 877 | 877 | 849 | 866 | 73,100 | 866 |
| 2018-04-24 | 880 | 880 | 872 | 876 | 4,800 | 876 |
| 2018-04-23 | 862 | 874 | 862 | 874 | 4,200 | 874 |
| 2018-04-20 | 861 | 871 | 859 | 869 | 5,700 | 869 |
| 2018-04-19 | 845 | 870 | 842 | 863 | 21,400 | 863 |
| 2018-04-18 | 844 | 852 | 839 | 845 | 11,600 | 845 |
| 2018-04-17 | 847 | 897 | 830 | 846 | 23,600 | 846 |
| 2018-04-16 | 853 | 857 | 844 | 845 | 13,900 | 845 |
| 2018-04-13 | 853 | 869 | 853 | 856 | 17,700 | 856 |
| 2018-04-12 | 858 | 863 | 848 | 855 | 6,100 | 855 |
| 2018-04-11 | 866 | 871 | 860 | 860 | 7,600 | 860 |
| 2018-04-10 | 875 | 875 | 863 | 867 | 7,000 | 867 |
| 2018-04-09 | 868 | 875 | 863 | 875 | 5,900 | 875 |
| 2018-04-06 | 872 | 877 | 853 | 877 | 13,000 | 877 |
| 2018-04-05 | 872 | 872 | 863 | 870 | 5,500 | 870 |
| 2018-04-04 | 870 | 878 | 870 | 872 | 4,900 | 872 |
| 2018-04-03 | 873 | 875 | 865 | 870 | 8,200 | 870 |
| 2018-03-30 | 878 | 886 | 874 | 874 | 4,800 | 874 |
| 2018-03-29 | 875 | 889 | 863 | 870 | 6,800 | 870 |
| 2018-03-28 | 885 | 885 | 857 | 874 | 7,600 | 874 |
| 2018-03-27 | 876 | 889 | 875 | 888 | 7,400 | 888 |
| 2018-03-26 | 867 | 916 | 851 | 865 | 31,300 | 865 |
| 2018-03-23 | 886 | 890 | 874 | 874 | 20,500 | 874 |
| 2018-03-22 | 892 | 910 | 892 | 905 | 14,700 | 905 |
| 2018-03-20 | 892 | 910 | 892 | 908 | 5,900 | 908 |
| 2018-03-19 | 913 | 914 | 892 | 898 | 12,000 | 898 |
| 2018-03-16 | 930 | 930 | 918 | 918 | 2,400 | 918 |
| 2018-03-15 | 912 | 941 | 912 | 934 | 4,900 | 934 |
| 2018-03-14 | 914 | 917 | 909 | 914 | 3,400 | 914 |
| 2018-03-13 | 925 | 935 | 921 | 926 | 7,100 | 926 |
| 2018-03-12 | 939 | 954 | 910 | 939 | 23,300 | 939 |
| 2018-03-09 | 897 | 929 | 893 | 925 | 26,700 | 925 |
| 2018-03-08 | 881 | 889 | 881 | 889 | 2,000 | 889 |
| 2018-03-07 | 877 | 895 | 877 | 890 | 7,200 | 890 |
| 2018-03-06 | 875 | 889 | 875 | 885 | 8,900 | 885 |
| 2018-03-05 | 896 | 906 | 865 | 870 | 38,000 | 870 |
| 2018-03-02 | 897 | 909 | 893 | 908 | 23,700 | 908 |
| 2018-03-01 | 908 | 921 | 905 | 911 | 14,200 | 911 |
| 2018-02-28 | 922 | 922 | 913 | 916 | 20,600 | 916 |
| 2018-02-27 | 920 | 925 | 916 | 920 | 12,100 | 920 |
| 2018-02-26 | 894 | 918 | 894 | 918 | 26,300 | 918 |
| 2018-02-23 | 868 | 884 | 863 | 883 | 7,300 | 883 |
| 2018-02-22 | 871 | 871 | 860 | 860 | 9,300 | 860 |
| 2018-02-21 | 851 | 878 | 851 | 875 | 20,800 | 875 |
| 2018-02-20 | 848 | 854 | 847 | 852 | 6,500 | 852 |
| 2018-02-19 | 842 | 860 | 842 | 856 | 21,600 | 856 |
| 2018-02-16 | 824 | 840 | 820 | 839 | 11,100 | 839 |
| 2018-02-15 | 807 | 825 | 806 | 816 | 7,600 | 816 |
| 2018-02-14 | 835 | 841 | 802 | 807 | 26,200 | 807 |
| 2018-02-13 | 847 | 847 | 824 | 831 | 28,000 | 831 |
| 2018-02-09 | 781 | 822 | 781 | 822 | 42,900 | 822 |
| 2018-02-08 | 844 | 855 | 830 | 837 | 13,000 | 837 |
| 2018-02-07 | 856 | 860 | 833 | 834 | 34,000 | 834 |
| 2018-02-06 | 848 | 851 | 768 | 826 | 181,300 | 826 |
| 2018-02-05 | 917 | 926 | 898 | 908 | 59,200 | 908 |
| 2018-02-02 | 960 | 961 | 937 | 944 | 72,000 | 944 |
| 2018-02-01 | 998 | 1,000 | 959 | 965 | 58,800 | 965 |
| 2018-01-31 | 992 | 999 | 992 | 995 | 15,800 | 995 |
| 2018-01-30 | 1,007 | 1,007 | 991 | 993 | 28,600 | 993 |
| 2018-01-29 | 1,002 | 1,015 | 1,002 | 1,010 | 21,700 | 1,010 |
| 2018-01-26 | 999 | 1,019 | 999 | 1,009 | 19,100 | 1,009 |
| 2018-01-25 | 998 | 1,010 | 998 | 1,001 | 28,900 | 1,001 |
| 2018-01-24 | 1,010 | 1,011 | 998 | 1,003 | 26,000 | 1,003 |
| 2018-01-23 | 994 | 1,018 | 994 | 1,011 | 23,800 | 1,011 |
| 2018-01-22 | 995 | 1,000 | 984 | 993 | 48,900 | 993 |
| 2018-01-19 | 1,010 | 1,011 | 986 | 995 | 41,900 | 995 |
| 2018-01-18 | 1,031 | 1,031 | 1,006 | 1,010 | 27,300 | 1,010 |
| 2018-01-17 | 1,022 | 1,030 | 1,015 | 1,024 | 26,000 | 1,024 |
| 2018-01-16 | 1,033 | 1,034 | 1,023 | 1,025 | 20,000 | 1,025 |
| 2018-01-15 | 1,033 | 1,037 | 1,025 | 1,029 | 28,800 | 1,029 |
| 2018-01-12 | 1,020 | 1,034 | 1,014 | 1,025 | 26,900 | 1,025 |
| 2018-01-11 | 1,012 | 1,026 | 1,005 | 1,013 | 46,900 | 1,013 |
| 2018-01-10 | 1,031 | 1,031 | 1,005 | 1,020 | 44,000 | 1,020 |
| 2018-01-09 | 1,020 | 1,038 | 1,016 | 1,026 | 40,600 | 1,026 |
| 2018-01-05 | 1,025 | 1,032 | 1,001 | 1,011 | 68,800 | 1,011 |
| 2018-01-04 | 1,044 | 1,044 | 1,018 | 1,031 | 32,400 | 1,031 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-09-26]1株→1.15株 [1987-03-27]1株→1.2株 [1986-03-27]1株→1.25株 [1984-03-28]1株→1.1株
