9082 大和自動車交通(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 | 881 | 889 | 841 | 876 | 7,900 | 876 |
| 2018-12-27 | 881 | 897 | 871 | 881 | 10,400 | 881 |
| 2018-12-26 | 917 | 917 | 835 | 843 | 7,800 | 843 |
| 2018-12-25 | 890 | 890 | 837 | 857 | 13,400 | 857 |
| 2018-12-21 | 935 | 980 | 931 | 940 | 10,800 | 940 |
| 2018-12-20 | 1,056 | 1,069 | 985 | 995 | 11,500 | 995 |
| 2018-12-19 | 1,102 | 1,120 | 1,032 | 1,052 | 14,500 | 1,052 |
| 2018-12-18 | 1,060 | 1,115 | 1,042 | 1,050 | 17,500 | 1,050 |
| 2018-12-17 | 1,220 | 1,220 | 1,134 | 1,141 | 12,200 | 1,141 |
| 2018-12-14 | 1,258 | 1,310 | 1,198 | 1,220 | 24,000 | 1,220 |
| 2018-12-13 | 1,317 | 1,317 | 1,202 | 1,268 | 31,500 | 1,268 |
| 2018-12-12 | 1,366 | 1,423 | 1,197 | 1,287 | 103,600 | 1,287 |
| 2018-12-11 | 1,620 | 1,700 | 1,236 | 1,313 | 206,800 | 1,313 |
| 2018-12-10 | 1,114 | 1,444 | 1,114 | 1,444 | 169,100 | 1,444 |
| 2018-12-07 | 1,284 | 1,320 | 1,115 | 1,144 | 105,800 | 1,144 |
| 2018-12-06 | 1,404 | 1,404 | 1,404 | 1,404 | 6,700 | 1,404 |
| 2018-12-05 | 969 | 1,104 | 969 | 1,104 | 13,200 | 1,104 |
| 2018-12-04 | 969 | 969 | 954 | 954 | 3,000 | 954 |
| 2018-12-03 | 941 | 956 | 941 | 954 | 1,700 | 954 |
| 2018-11-30 | 929 | 939 | 929 | 939 | 2,600 | 939 |
| 2018-11-29 | 932 | 932 | 920 | 927 | 2,200 | 927 |
| 2018-11-28 | 943 | 943 | 929 | 929 | 200 | 929 |
| 2018-11-27 | - | - | - | 958 | - | 958 |
| 2018-11-26 | 928 | 958 | 928 | 958 | 1,000 | 958 |
| 2018-11-22 | 928 | 928 | 928 | 928 | 400 | 928 |
| 2018-11-21 | 926 | 926 | 926 | 926 | 100 | 926 |
| 2018-11-20 | 918 | 941 | 914 | 941 | 500 | 941 |
| 2018-11-19 | - | - | - | 933 | - | 933 |
| 2018-11-16 | 935 | 937 | 933 | 933 | 1,100 | 933 |
| 2018-11-15 | 950 | 950 | 915 | 915 | 1,100 | 915 |
| 2018-11-14 | 955 | 955 | 955 | 955 | 200 | 955 |
| 2018-11-13 | - | - | - | 970 | - | 970 |
| 2018-11-12 | - | - | - | 970 | - | 970 |
| 2018-11-09 | 969 | 970 | 969 | 970 | 800 | 970 |
| 2018-11-08 | 959 | 978 | 944 | 978 | 700 | 978 |
| 2018-11-07 | 940 | 959 | 940 | 959 | 1,500 | 959 |
| 2018-11-06 | 920 | 959 | 920 | 959 | 1,200 | 959 |
| 2018-11-05 | 918 | 918 | 904 | 904 | 2,800 | 904 |
| 2018-11-02 | 925 | 935 | 925 | 933 | 1,200 | 933 |
| 2018-11-01 | 940 | 940 | 940 | 940 | 2,900 | 940 |
| 2018-10-31 | 916 | 946 | 916 | 940 | 1,200 | 940 |
| 2018-10-30 | 883 | 901 | 883 | 901 | 1,300 | 901 |
| 2018-10-29 | 880 | 892 | 880 | 892 | 800 | 892 |
| 2018-10-26 | 900 | 900 | 883 | 883 | 2,600 | 883 |
| 2018-10-25 | 915 | 915 | 900 | 900 | 3,800 | 900 |
| 2018-10-24 | 956 | 956 | 943 | 943 | 1,000 | 943 |
| 2018-10-23 | 978 | 978 | 956 | 956 | 2,000 | 956 |
| 2018-10-22 | 987 | 987 | 975 | 975 | 600 | 975 |
| 2018-10-19 | 985 | 998 | 985 | 987 | 900 | 987 |
| 2018-10-18 | 980 | 998 | 980 | 985 | 1,500 | 985 |
| 2018-10-17 | 986 | 987 | 986 | 987 | 1,300 | 987 |
| 2018-10-16 | 981 | 981 | 981 | 981 | 500 | 981 |
| 2018-10-15 | 1,002 | 1,002 | 985 | 985 | 700 | 985 |
| 2018-10-12 | 990 | 990 | 982 | 982 | 700 | 982 |
| 2018-10-11 | 1,000 | 1,000 | 979 | 990 | 1,300 | 990 |
| 2018-10-10 | 1,019 | 1,019 | 1,005 | 1,005 | 1,200 | 1,005 |
| 2018-10-09 | 1,039 | 1,039 | 1,019 | 1,019 | 700 | 1,019 |
| 2018-10-05 | 1,047 | 1,047 | 1,031 | 1,039 | 500 | 1,039 |
| 2018-10-04 | 1,048 | 1,048 | 1,048 | 1,048 | 200 | 1,048 |
| 2018-10-03 | 1,053 | 1,055 | 1,053 | 1,055 | 500 | 1,055 |
| 2018-10-02 | 1,065 | 1,066 | 1,065 | 1,066 | 400 | 1,066 |
| 2018-10-01 | - | - | - | 1,070 | - | 1,070 |
| 2018-09-28 | 1,084 | 1,084 | 1,053 | 1,070 | 3,300 | 1,070 |
| 2018-09-27 | 1,083 | 1,086 | 1,071 | 1,084 | 900 | 1,084 |
| 2018-09-26 | 1,065 | 1,084 | 1,065 | 1,084 | 900 | 1,084 |
| 2018-09-25 | 1,109 | 1,114 | 1,064 | 1,065 | 3,300 | 1,065 |
| 2018-09-21 | 1,114 | 1,114 | 1,083 | 1,109 | 500 | 1,109 |
| 2018-09-20 | 1,120 | 1,120 | 1,111 | 1,111 | 200 | 1,111 |
| 2018-09-19 | 1,083 | 1,115 | 1,083 | 1,111 | 300 | 1,111 |
| 2018-09-18 | 1,100 | 1,100 | 1,080 | 1,080 | 400 | 1,080 |
| 2018-09-14 | 1,138 | 1,138 | 1,016 | 1,103 | 2,900 | 1,103 |
| 2018-09-13 | 1,117 | 1,117 | 1,085 | 1,085 | 800 | 1,085 |
| 2018-09-12 | 1,111 | 1,114 | 1,090 | 1,114 | 3,300 | 1,114 |
| 2018-09-11 | 1,110 | 1,111 | 1,106 | 1,106 | 1,500 | 1,106 |
| 2018-09-10 | 1,100 | 1,116 | 1,095 | 1,095 | 4,300 | 1,095 |
| 2018-09-07 | 1,046 | 1,080 | 1,046 | 1,080 | 5,700 | 1,080 |
| 2018-09-06 | 1,050 | 1,050 | 1,046 | 1,046 | 900 | 1,046 |
| 2018-09-05 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 1,060 |
| 2018-09-04 | 1,065 | 1,080 | 1,059 | 1,059 | 5,100 | 1,059 |
| 2018-09-03 | 1,059 | 1,059 | 1,054 | 1,059 | 3,100 | 1,059 |
| 2018-08-31 | 1,045 | 1,054 | 1,045 | 1,054 | 1,600 | 1,054 |
| 2018-08-30 | 1,028 | 1,040 | 1,028 | 1,040 | 900 | 1,040 |
| 2018-08-29 | 1,049 | 1,049 | 1,035 | 1,035 | 300 | 1,035 |
| 2018-08-28 | 1,030 | 1,038 | 1,011 | 1,035 | 2,300 | 1,035 |
| 2018-08-27 | 1,021 | 1,048 | 1,012 | 1,047 | 1,400 | 1,047 |
| 2018-08-24 | 1,030 | 1,030 | 1,021 | 1,021 | 1,900 | 1,021 |
| 2018-08-23 | - | - | - | 1,025 | - | 1,025 |
| 2018-08-22 | 1,025 | 1,025 | 1,025 | 1,025 | 300 | 1,025 |
| 2018-08-21 | 1,060 | 1,060 | 1,048 | 1,048 | 300 | 1,048 |
| 2018-08-20 | 1,029 | 1,030 | 1,010 | 1,030 | 1,200 | 1,030 |
| 2018-08-17 | - | - | - | 1,045 | - | 1,045 |
| 2018-08-16 | 1,073 | 1,073 | 1,040 | 1,045 | 3,200 | 1,045 |
| 2018-08-15 | 1,097 | 1,099 | 1,085 | 1,085 | 400 | 1,085 |
| 2018-08-14 | 1,120 | 1,120 | 1,030 | 1,097 | 2,600 | 1,097 |
| 2018-08-13 | 1,112 | 1,112 | 1,109 | 1,111 | 600 | 1,111 |
| 2018-08-10 | 1,210 | 1,210 | 1,131 | 1,133 | 2,500 | 1,133 |
| 2018-08-09 | 1,125 | 1,127 | 1,120 | 1,120 | 1,300 | 1,120 |
| 2018-08-08 | - | - | - | 1,123 | - | 1,123 |
| 2018-08-07 | 1,141 | 1,151 | 1,123 | 1,123 | 2,900 | 1,123 |
| 2018-08-06 | 1,117 | 1,150 | 1,111 | 1,112 | 4,700 | 1,112 |
| 2018-08-03 | 1,107 | 1,125 | 1,107 | 1,125 | 1,500 | 1,125 |
| 2018-08-02 | 1,108 | 1,108 | 1,103 | 1,103 | 900 | 1,103 |
| 2018-08-01 | 1,117 | 1,119 | 1,109 | 1,109 | 500 | 1,109 |
| 2018-07-31 | 1,118 | 1,118 | 1,113 | 1,117 | 3,800 | 1,117 |
| 2018-07-30 | 1,128 | 1,128 | 1,107 | 1,113 | 1,600 | 1,113 |
| 2018-07-27 | 1,155 | 1,155 | 1,104 | 1,104 | 2,300 | 1,104 |
| 2018-07-26 | - | - | - | 1,150 | - | 1,150 |
| 2018-07-25 | 1,120 | 1,150 | 1,120 | 1,150 | 600 | 1,150 |
| 2018-07-24 | 1,120 | 1,120 | 1,120 | 1,120 | 300 | 1,120 |
| 2018-07-23 | 1,111 | 1,120 | 1,111 | 1,120 | 800 | 1,120 |
| 2018-07-20 | 1,116 | 1,116 | 1,087 | 1,100 | 900 | 1,100 |
| 2018-07-19 | 1,088 | 1,180 | 1,082 | 1,118 | 3,800 | 1,118 |
| 2018-07-18 | 1,078 | 1,078 | 1,076 | 1,076 | 600 | 1,076 |
| 2018-07-17 | 1,085 | 1,099 | 1,062 | 1,099 | 800 | 1,099 |
| 2018-07-13 | - | - | - | 1,090 | - | 1,090 |
| 2018-07-12 | 1,085 | 1,090 | 1,085 | 1,090 | 300 | 1,090 |
| 2018-07-11 | 1,138 | 1,138 | 1,082 | 1,109 | 1,100 | 1,109 |
| 2018-07-10 | 1,119 | 1,139 | 1,093 | 1,139 | 2,200 | 1,139 |
| 2018-07-09 | 1,115 | 1,140 | 1,085 | 1,091 | 1,600 | 1,091 |
| 2018-07-06 | 1,083 | 1,100 | 1,082 | 1,085 | 1,800 | 1,085 |
| 2018-07-05 | 1,130 | 1,130 | 1,081 | 1,081 | 3,400 | 1,081 |
| 2018-07-04 | 1,135 | 1,142 | 1,135 | 1,141 | 500 | 1,141 |
| 2018-07-03 | 1,225 | 1,225 | 1,132 | 1,132 | 2,500 | 1,132 |
| 2018-07-02 | 1,161 | 1,221 | 1,135 | 1,135 | 3,700 | 1,135 |
| 2018-06-29 | 1,239 | 1,239 | 1,110 | 1,162 | 6,900 | 1,162 |
| 2018-06-28 | 1,233 | 1,241 | 1,202 | 1,229 | 1,900 | 1,229 |
| 2018-06-27 | 1,260 | 1,260 | 1,204 | 1,241 | 2,000 | 1,241 |
| 2018-06-26 | 1,327 | 1,328 | 1,260 | 1,260 | 1,500 | 1,260 |
| 2018-06-25 | 1,397 | 1,397 | 1,328 | 1,328 | 2,300 | 1,328 |
| 2018-06-22 | - | - | - | 1,397 | - | 1,397 |
| 2018-06-21 | 1,338 | 1,397 | 1,338 | 1,397 | 1,400 | 1,397 |
| 2018-06-20 | 1,350 | 1,360 | 1,342 | 1,360 | 700 | 1,360 |
| 2018-06-19 | 1,354 | 1,354 | 1,353 | 1,353 | 1,000 | 1,353 |
| 2018-06-18 | 1,379 | 1,379 | 1,376 | 1,376 | 300 | 1,376 |
| 2018-06-15 | 1,368 | 1,383 | 1,361 | 1,383 | 800 | 1,383 |
| 2018-06-14 | - | - | - | 1,360 | - | 1,360 |
| 2018-06-13 | 1,361 | 1,362 | 1,360 | 1,360 | 400 | 1,360 |
| 2018-06-12 | 1,370 | 1,370 | 1,364 | 1,364 | 1,400 | 1,364 |
| 2018-06-11 | 1,411 | 1,411 | 1,381 | 1,381 | 200 | 1,381 |
| 2018-06-08 | 1,382 | 1,382 | 1,381 | 1,381 | 1,600 | 1,381 |
| 2018-06-07 | 1,351 | 1,400 | 1,351 | 1,352 | 3,300 | 1,352 |
| 2018-06-06 | 1,367 | 1,367 | 1,366 | 1,366 | 1,000 | 1,366 |
| 2018-06-05 | 1,356 | 1,361 | 1,337 | 1,337 | 1,200 | 1,337 |
| 2018-06-04 | 1,377 | 1,390 | 1,368 | 1,373 | 1,200 | 1,373 |
| 2018-06-01 | 1,447 | 1,450 | 1,343 | 1,377 | 10,000 | 1,377 |
| 2018-05-31 | 1,409 | 1,409 | 1,383 | 1,399 | 2,400 | 1,399 |
| 2018-05-30 | 1,351 | 1,418 | 1,340 | 1,409 | 2,800 | 1,409 |
| 2018-05-29 | 1,398 | 1,410 | 1,340 | 1,365 | 1,700 | 1,365 |
| 2018-05-28 | 1,368 | 1,391 | 1,368 | 1,390 | 1,500 | 1,390 |
| 2018-05-25 | 1,400 | 1,400 | 1,390 | 1,390 | 700 | 1,390 |
| 2018-05-24 | 1,420 | 1,420 | 1,390 | 1,390 | 800 | 1,390 |
| 2018-05-23 | 1,420 | 1,420 | 1,390 | 1,390 | 700 | 1,390 |
| 2018-05-22 | 1,394 | 1,424 | 1,394 | 1,400 | 1,400 | 1,400 |
| 2018-05-21 | 1,520 | 1,579 | 1,405 | 1,423 | 8,800 | 1,423 |
| 2018-05-18 | 1,375 | 1,420 | 1,375 | 1,409 | 2,100 | 1,409 |
| 2018-05-17 | 1,390 | 1,398 | 1,370 | 1,375 | 1,600 | 1,375 |
| 2018-05-16 | 1,353 | 1,422 | 1,345 | 1,380 | 3,200 | 1,380 |
| 2018-05-15 | 1,350 | 1,399 | 1,350 | 1,372 | 3,100 | 1,372 |
| 2018-05-14 | 1,401 | 1,401 | 1,371 | 1,400 | 800 | 1,400 |
| 2018-05-11 | 1,435 | 1,450 | 1,430 | 1,431 | 700 | 1,431 |
| 2018-05-10 | 1,443 | 1,482 | 1,424 | 1,470 | 3,000 | 1,470 |
| 2018-05-09 | 1,391 | 1,450 | 1,391 | 1,443 | 4,500 | 1,443 |
| 2018-05-08 | 1,353 | 1,408 | 1,352 | 1,408 | 1,700 | 1,408 |
| 2018-05-07 | 1,380 | 1,418 | 1,339 | 1,353 | 5,300 | 1,353 |
| 2018-05-02 | 1,370 | 1,385 | 1,370 | 1,381 | 2,700 | 1,381 |
| 2018-05-01 | 1,441 | 1,462 | 1,362 | 1,389 | 10,100 | 1,389 |
| 2018-04-27 | 1,546 | 1,570 | 1,450 | 1,458 | 16,400 | 1,458 |
| 2018-04-26 | 1,838 | 1,997 | 1,516 | 1,529 | 109,400 | 1,529 |
| 2018-04-25 | 1,798 | 1,798 | 1,798 | 1,798 | 5,000 | 1,798 |
| 2018-04-24 | 1,228 | 1,498 | 1,228 | 1,498 | 18,700 | 1,498 |
| 2018-04-23 | 1,176 | 1,206 | 1,175 | 1,198 | 4,400 | 1,198 |
| 2018-04-20 | 1,197 | 1,197 | 1,156 | 1,176 | 4,900 | 1,176 |
| 2018-04-19 | 1,198 | 1,198 | 1,197 | 1,197 | 300 | 1,197 |
| 2018-04-18 | 1,165 | 1,165 | 1,151 | 1,157 | 1,100 | 1,157 |
| 2018-04-17 | 1,159 | 1,161 | 1,159 | 1,161 | 700 | 1,161 |
| 2018-04-16 | 1,201 | 1,205 | 1,165 | 1,180 | 3,500 | 1,180 |
| 2018-04-13 | 1,219 | 1,228 | 1,219 | 1,228 | 400 | 1,228 |
| 2018-04-12 | 1,206 | 1,228 | 1,206 | 1,219 | 2,200 | 1,219 |
| 2018-04-11 | 1,253 | 1,253 | 1,217 | 1,217 | 1,700 | 1,217 |
| 2018-04-10 | 1,253 | 1,253 | 1,253 | 1,253 | 100 | 1,253 |
| 2018-04-09 | 1,260 | 1,260 | 1,200 | 1,247 | 4,200 | 1,247 |
| 2018-04-06 | 1,337 | 1,337 | 1,240 | 1,269 | 2,600 | 1,269 |
| 2018-04-05 | 1,376 | 1,376 | 1,332 | 1,336 | 4,400 | 1,336 |
| 2018-04-04 | 1,376 | 1,400 | 1,376 | 1,376 | 2,200 | 1,376 |
| 2018-04-03 | 1,399 | 1,436 | 1,372 | 1,372 | 1,900 | 1,372 |
| 2018-03-30 | 1,398 | 1,398 | 1,350 | 1,350 | 1,600 | 1,350 |
| 2018-03-29 | 1,405 | 1,405 | 1,350 | 1,350 | 1,800 | 1,350 |
| 2018-03-28 | 1,362 | 1,447 | 1,362 | 1,447 | 600 | 1,447 |
| 2018-03-27 | 1,331 | 1,497 | 1,331 | 1,448 | 1,700 | 1,448 |
| 2018-03-26 | 1,320 | 1,350 | 1,310 | 1,350 | 1,500 | 1,350 |
| 2018-03-23 | 1,357 | 1,360 | 1,312 | 1,354 | 4,100 | 1,354 |
| 2018-03-22 | 1,385 | 1,385 | 1,369 | 1,369 | 1,000 | 1,369 |
| 2018-03-20 | 1,411 | 1,411 | 1,388 | 1,395 | 1,900 | 1,395 |
| 2018-03-19 | 1,390 | 1,449 | 1,390 | 1,430 | 1,900 | 1,430 |
| 2018-03-16 | 1,500 | 1,580 | 1,441 | 1,473 | 4,300 | 1,473 |
| 2018-03-15 | 1,400 | 1,400 | 1,343 | 1,380 | 3,000 | 1,380 |
| 2018-03-14 | 1,410 | 1,410 | 1,410 | 1,410 | 400 | 1,410 |
| 2018-03-13 | 1,437 | 1,437 | 1,399 | 1,405 | 2,000 | 1,405 |
| 2018-03-12 | 1,446 | 1,458 | 1,414 | 1,428 | 2,300 | 1,428 |
| 2018-03-09 | 1,479 | 1,479 | 1,381 | 1,400 | 4,400 | 1,400 |
| 2018-03-08 | 1,501 | 1,501 | 1,407 | 1,431 | 6,400 | 1,431 |
| 2018-03-07 | 1,573 | 1,620 | 1,535 | 1,541 | 3,500 | 1,541 |
| 2018-03-06 | 1,639 | 1,650 | 1,630 | 1,630 | 3,300 | 1,630 |
| 2018-03-05 | 1,640 | 1,660 | 1,540 | 1,556 | 2,100 | 1,556 |
| 2018-03-02 | 1,622 | 1,655 | 1,560 | 1,640 | 6,400 | 1,640 |
| 2018-03-01 | 1,657 | 1,691 | 1,651 | 1,656 | 1,500 | 1,656 |
| 2018-02-28 | 1,699 | 1,699 | 1,653 | 1,692 | 3,900 | 1,692 |
| 2018-02-27 | 1,685 | 1,699 | 1,661 | 1,699 | 3,200 | 1,699 |
| 2018-02-26 | 1,680 | 1,699 | 1,660 | 1,699 | 2,200 | 1,699 |
| 2018-02-23 | 1,685 | 1,710 | 1,650 | 1,710 | 4,200 | 1,710 |
| 2018-02-22 | 1,713 | 1,730 | 1,672 | 1,680 | 4,500 | 1,680 |
| 2018-02-21 | 1,784 | 1,786 | 1,701 | 1,710 | 15,000 | 1,710 |
| 2018-02-20 | 1,740 | 1,880 | 1,680 | 1,701 | 40,700 | 1,701 |
| 2018-02-19 | 1,570 | 1,814 | 1,563 | 1,670 | 34,000 | 1,670 |
| 2018-02-16 | 1,495 | 1,764 | 1,475 | 1,565 | 18,800 | 1,565 |
| 2018-02-15 | 1,560 | 1,563 | 1,450 | 1,465 | 10,700 | 1,465 |
| 2018-02-14 | 1,646 | 1,646 | 1,560 | 1,598 | 5,600 | 1,598 |
| 2018-02-13 | 1,740 | 1,785 | 1,636 | 1,670 | 11,300 | 1,670 |
| 2018-02-09 | 1,560 | 1,840 | 1,556 | 1,700 | 64,000 | 1,700 |
| 2018-02-08 | 1,919 | 1,938 | 1,724 | 1,880 | 16,300 | 1,880 |
| 2018-02-07 | 1,700 | 1,799 | 1,600 | 1,799 | 43,300 | 1,799 |
| 2018-02-06 | 1,524 | 1,640 | 1,430 | 1,499 | 36,000 | 1,499 |
| 2018-02-05 | 2,053 | 2,060 | 1,780 | 1,804 | 63,300 | 1,804 |
| 2018-02-02 | 1,742 | 2,022 | 1,739 | 2,022 | 144,800 | 2,022 |
| 2018-02-01 | 1,653 | 1,693 | 1,601 | 1,622 | 21,200 | 1,622 |
| 2018-01-31 | 1,950 | 2,127 | 1,650 | 1,664 | 75,900 | 1,664 |
| 2018-01-30 | 2,400 | 2,491 | 1,853 | 1,876 | 183,300 | 1,876 |
| 2018-01-29 | 2,000 | 2,000 | 2,000 | 2,000 | 16,800 | 2,000 |
| 2018-01-26 | 1,600 | 1,600 | 1,600 | 1,600 | 4,900 | 1,600 |
| 2018-01-25 | 1,090 | 1,300 | 1,090 | 1,300 | 22,900 | 1,300 |
| 2018-01-24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,200 | 1,000 |
| 2018-01-22 | 1,014 | 1,014 | 1,010 | 1,010 | 300 | 1,010 |
| 2018-01-19 | 1,031 | 1,042 | 1,009 | 1,042 | 1,400 | 1,042 |
| 2018-01-18 | 1,024 | 1,024 | 1,024 | 1,024 | 100 | 1,024 |
| 2018-01-17 | 1,024 | 1,024 | 1,024 | 1,024 | 100 | 1,024 |
| 2018-01-15 | 1,024 | 1,024 | 1,015 | 1,015 | 700 | 1,015 |
| 2018-01-12 | 1,010 | 1,014 | 1,002 | 1,002 | 800 | 1,002 |
| 2018-01-11 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2018-01-10 | 1,019 | 1,019 | 1,010 | 1,010 | 500 | 1,010 |
| 2018-01-09 | 1,003 | 1,010 | 1,002 | 1,010 | 700 | 1,010 |
| 2018-01-05 | 1,005 | 1,005 | 1,000 | 1,000 | 1,800 | 1,000 |
| 2018-01-04 | 995 | 1,000 | 995 | 1,000 | 300 | 1,000 |
分割・併合履歴 ： [2017-09-27]1株→0.5株