9441 (株)ベルパーク 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 | 3,950 | 3,950 | 3,860 | 3,930 | 500 | 1,310 |
| 2018-12-27 | 3,910 | 3,950 | 3,910 | 3,940 | 600 | 1,313.33 |
| 2018-12-26 | 3,790 | 3,895 | 3,730 | 3,895 | 3,600 | 1,298.33 |
| 2018-12-25 | 3,840 | 3,930 | 3,695 | 3,895 | 7,900 | 1,298.33 |
| 2018-12-21 | 3,775 | 3,840 | 3,775 | 3,840 | 700 | 1,280 |
| 2018-12-20 | 3,770 | 3,910 | 3,770 | 3,775 | 700 | 1,258.33 |
| 2018-12-19 | 3,835 | 3,840 | 3,835 | 3,840 | 700 | 1,280 |
| 2018-12-18 | - | - | - | 3,905 | - | 1,301.67 |
| 2018-12-17 | 4,000 | 4,000 | 3,905 | 3,905 | 300 | 1,301.67 |
| 2018-12-14 | 4,000 | 4,045 | 4,000 | 4,045 | 1,200 | 1,348.33 |
| 2018-12-13 | 4,000 | 4,005 | 4,000 | 4,000 | 300 | 1,333.33 |
| 2018-12-12 | 4,000 | 4,005 | 4,000 | 4,000 | 400 | 1,333.33 |
| 2018-12-11 | 4,000 | 4,020 | 4,000 | 4,000 | 800 | 1,333.33 |
| 2018-12-10 | 3,980 | 3,980 | 3,980 | 3,980 | 100 | 1,326.67 |
| 2018-12-07 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 1,350 |
| 2018-12-06 | 4,100 | 4,100 | 4,100 | 4,100 | 200 | 1,366.67 |
| 2018-12-05 | 4,020 | 4,115 | 4,020 | 4,115 | 400 | 1,371.67 |
| 2018-12-04 | 4,035 | 4,035 | 4,035 | 4,035 | 100 | 1,345 |
| 2018-12-03 | 4,050 | 4,070 | 4,035 | 4,035 | 700 | 1,345 |
| 2018-11-30 | 4,100 | 4,150 | 4,080 | 4,080 | 800 | 1,360 |
| 2018-11-29 | 4,100 | 4,185 | 4,100 | 4,185 | 600 | 1,395 |
| 2018-11-28 | 3,995 | 4,095 | 3,990 | 4,050 | 700 | 1,350 |
| 2018-11-27 | 3,830 | 3,980 | 3,830 | 3,980 | 700 | 1,326.67 |
| 2018-11-26 | 3,790 | 3,850 | 3,790 | 3,830 | 400 | 1,276.67 |
| 2018-11-22 | 3,785 | 3,825 | 3,760 | 3,785 | 600 | 1,261.67 |
| 2018-11-21 | 3,710 | 3,785 | 3,705 | 3,785 | 600 | 1,261.67 |
| 2018-11-20 | 3,655 | 3,720 | 3,655 | 3,720 | 500 | 1,240 |
| 2018-11-19 | 3,585 | 3,655 | 3,540 | 3,655 | 1,100 | 1,218.33 |
| 2018-11-16 | 3,615 | 3,650 | 3,585 | 3,585 | 1,400 | 1,195 |
| 2018-11-15 | 3,605 | 3,605 | 3,605 | 3,605 | 200 | 1,201.67 |
| 2018-11-14 | 3,585 | 3,605 | 3,560 | 3,605 | 800 | 1,201.67 |
| 2018-11-13 | 3,540 | 3,670 | 3,525 | 3,525 | 700 | 1,175 |
| 2018-11-12 | 3,405 | 3,610 | 3,400 | 3,540 | 800 | 1,180 |
| 2018-11-09 | 3,465 | 3,465 | 3,395 | 3,395 | 1,100 | 1,131.67 |
| 2018-11-08 | 3,615 | 3,625 | 3,465 | 3,465 | 1,700 | 1,155 |
| 2018-11-07 | 3,625 | 3,625 | 3,500 | 3,500 | 700 | 1,166.67 |
| 2018-11-06 | 3,625 | 3,625 | 3,620 | 3,625 | 500 | 1,208.33 |
| 2018-11-05 | 3,805 | 3,805 | 3,625 | 3,625 | 300 | 1,208.33 |
| 2018-11-02 | 3,920 | 3,920 | 3,805 | 3,805 | 300 | 1,268.33 |
| 2018-11-01 | 4,150 | 4,150 | 3,920 | 3,920 | 1,800 | 1,306.67 |
| 2018-10-31 | 4,330 | 4,330 | 4,275 | 4,275 | 700 | 1,425 |
| 2018-10-30 | 4,350 | 4,355 | 4,330 | 4,330 | 1,000 | 1,443.33 |
| 2018-10-29 | 4,235 | 4,310 | 4,235 | 4,310 | 300 | 1,436.67 |
| 2018-10-26 | 4,325 | 4,325 | 4,235 | 4,235 | 400 | 1,411.67 |
| 2018-10-25 | 4,490 | 4,490 | 4,330 | 4,330 | 800 | 1,443.33 |
| 2018-10-24 | - | - | - | 4,485 | - | 1,495 |
| 2018-10-23 | 4,450 | 4,485 | 4,450 | 4,485 | 200 | 1,495 |
| 2018-10-22 | - | - | - | 4,465 | - | 1,488.33 |
| 2018-10-19 | 4,465 | 4,465 | 4,465 | 4,465 | 200 | 1,488.33 |
| 2018-10-18 | 4,395 | 4,395 | 4,395 | 4,395 | 100 | 1,465 |
| 2018-10-17 | 4,325 | 4,395 | 4,325 | 4,395 | 400 | 1,465 |
| 2018-10-16 | 4,305 | 4,395 | 4,305 | 4,395 | 700 | 1,465 |
| 2018-10-15 | 4,165 | 4,305 | 4,165 | 4,305 | 300 | 1,435 |
| 2018-10-12 | 4,070 | 4,130 | 4,060 | 4,130 | 800 | 1,376.67 |
| 2018-10-11 | 4,355 | 4,355 | 4,170 | 4,170 | 800 | 1,390 |
| 2018-10-10 | 4,300 | 4,425 | 4,300 | 4,425 | 200 | 1,475 |
| 2018-10-09 | 4,550 | 4,550 | 4,380 | 4,430 | 1,100 | 1,476.67 |
| 2018-10-05 | 4,620 | 4,620 | 4,620 | 4,620 | 100 | 1,540 |
| 2018-10-04 | - | - | - | 4,690 | - | 1,563.33 |
| 2018-10-03 | - | - | - | 4,690 | - | 1,563.33 |
| 2018-10-02 | 4,690 | 4,690 | 4,690 | 4,690 | 100 | 1,563.33 |
| 2018-10-01 | 4,710 | 4,710 | 4,710 | 4,710 | 100 | 1,570 |
| 2018-09-28 | - | - | - | 4,710 | - | 1,570 |
| 2018-09-27 | 4,710 | 4,710 | 4,710 | 4,710 | 200 | 1,570 |
| 2018-09-26 | - | - | - | 4,710 | - | 1,570 |
| 2018-09-25 | 4,675 | 4,710 | 4,675 | 4,710 | 200 | 1,570 |
| 2018-09-21 | - | - | - | 4,675 | - | 1,558.33 |
| 2018-09-20 | 4,675 | 4,675 | 4,675 | 4,675 | 200 | 1,558.33 |
| 2018-09-19 | 4,625 | 4,675 | 4,625 | 4,675 | 200 | 1,558.33 |
| 2018-09-18 | 4,630 | 4,665 | 4,630 | 4,665 | 200 | 1,555 |
| 2018-09-14 | 4,790 | 4,790 | 4,675 | 4,675 | 400 | 1,558.33 |
| 2018-09-13 | - | - | - | 4,745 | - | 1,581.67 |
| 2018-09-12 | - | - | - | 4,745 | - | 1,581.67 |
| 2018-09-11 | 4,745 | 4,745 | 4,745 | 4,745 | 200 | 1,581.67 |
| 2018-09-10 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 1,566.67 |
| 2018-09-07 | - | - | - | 4,700 | - | 1,566.67 |
| 2018-09-06 | - | - | - | 4,700 | - | 1,566.67 |
| 2018-09-05 | - | - | - | 4,700 | - | 1,566.67 |
| 2018-09-04 | - | - | - | 4,700 | - | 1,566.67 |
| 2018-09-03 | - | - | - | 4,700 | - | 1,566.67 |
| 2018-08-31 | - | - | - | 4,700 | - | 1,566.67 |
| 2018-08-30 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 1,566.67 |
| 2018-08-29 | 4,635 | 4,635 | 4,630 | 4,630 | 400 | 1,543.33 |
| 2018-08-28 | - | - | - | 4,670 | - | 1,556.67 |
| 2018-08-27 | 4,780 | 4,780 | 4,670 | 4,670 | 500 | 1,556.67 |
| 2018-08-24 | - | - | - | 4,780 | - | 1,593.33 |
| 2018-08-23 | - | - | - | 4,780 | - | 1,593.33 |
| 2018-08-22 | 4,780 | 4,780 | 4,780 | 4,780 | 200 | 1,593.33 |
| 2018-08-21 | - | - | - | 4,655 | - | 1,551.67 |
| 2018-08-20 | 4,655 | 4,655 | 4,655 | 4,655 | 100 | 1,551.67 |
| 2018-08-17 | 4,685 | 4,685 | 4,625 | 4,625 | 200 | 1,541.67 |
| 2018-08-16 | 4,695 | 4,695 | 4,685 | 4,685 | 200 | 1,561.67 |
| 2018-08-15 | 4,740 | 4,740 | 4,625 | 4,625 | 300 | 1,541.67 |
| 2018-08-14 | 4,635 | 4,760 | 4,635 | 4,750 | 500 | 1,583.33 |
| 2018-08-13 | 4,715 | 4,715 | 4,565 | 4,565 | 1,200 | 1,521.67 |
| 2018-08-10 | 4,800 | 4,800 | 4,625 | 4,700 | 500 | 1,566.67 |
| 2018-08-09 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 1,600 |
| 2018-08-08 | 4,745 | 4,745 | 4,745 | 4,745 | 200 | 1,581.67 |
| 2018-08-07 | 4,650 | 4,695 | 4,650 | 4,685 | 300 | 1,561.67 |
| 2018-08-06 | 4,645 | 4,675 | 4,610 | 4,650 | 1,200 | 1,550 |
| 2018-08-03 | 4,895 | 4,895 | 4,695 | 4,785 | 1,200 | 1,595 |
| 2018-08-02 | 4,725 | 4,840 | 4,725 | 4,755 | 2,000 | 1,585 |
| 2018-08-01 | 4,675 | 4,680 | 4,675 | 4,680 | 200 | 1,560 |
| 2018-07-31 | 4,685 | 4,685 | 4,685 | 4,685 | 100 | 1,561.67 |
| 2018-07-30 | 4,675 | 4,685 | 4,675 | 4,685 | 200 | 1,561.67 |
| 2018-07-27 | 4,605 | 4,605 | 4,605 | 4,605 | 100 | 1,535 |
| 2018-07-26 | 4,710 | 4,710 | 4,645 | 4,645 | 400 | 1,548.33 |
| 2018-07-25 | 4,900 | 4,900 | 4,715 | 4,780 | 1,600 | 1,593.33 |
| 2018-07-24 | 4,530 | 4,850 | 4,530 | 4,850 | 4,500 | 1,616.67 |
| 2018-07-23 | 4,580 | 4,600 | 4,580 | 4,600 | 300 | 1,533.33 |
| 2018-07-20 | 4,505 | 4,605 | 4,505 | 4,580 | 1,800 | 1,526.67 |
| 2018-07-19 | 4,555 | 4,695 | 4,510 | 4,510 | 1,600 | 1,503.33 |
| 2018-07-18 | 4,630 | 4,630 | 4,505 | 4,515 | 800 | 1,505 |
| 2018-07-17 | 4,725 | 4,795 | 4,600 | 4,630 | 2,400 | 1,543.33 |
| 2018-07-13 | 4,865 | 4,865 | 4,865 | 4,865 | 100 | 1,621.67 |
| 2018-07-12 | 4,865 | 4,865 | 4,795 | 4,795 | 700 | 1,598.33 |
| 2018-07-11 | 4,900 | 4,900 | 4,795 | 4,795 | 300 | 1,598.33 |
| 2018-07-10 | 4,905 | 4,905 | 4,830 | 4,830 | 400 | 1,610 |
| 2018-07-09 | 4,875 | 4,875 | 4,835 | 4,835 | 600 | 1,611.67 |
| 2018-07-06 | 4,840 | 4,895 | 4,825 | 4,830 | 700 | 1,610 |
| 2018-07-05 | 4,980 | 4,980 | 4,770 | 4,815 | 1,100 | 1,605 |
| 2018-07-04 | 4,975 | 4,975 | 4,975 | 4,975 | 100 | 1,658.33 |
| 2018-07-03 | 4,970 | 4,975 | 4,970 | 4,975 | 200 | 1,658.33 |
| 2018-07-02 | 5,000 | 5,000 | 4,940 | 4,945 | 500 | 1,648.33 |
| 2018-06-29 | 5,050 | 5,050 | 4,980 | 4,995 | 1,000 | 1,665 |
| 2018-06-28 | 5,040 | 5,050 | 5,010 | 5,030 | 1,000 | 1,676.67 |
| 2018-06-27 | 4,905 | 5,060 | 4,870 | 4,980 | 12,400 | 1,660 |
| 2018-06-26 | 4,885 | 4,970 | 4,870 | 4,870 | 11,700 | 1,623.33 |
| 2018-06-25 | 4,970 | 5,120 | 4,925 | 4,925 | 6,000 | 1,641.67 |
| 2018-06-22 | 4,895 | 4,920 | 4,850 | 4,920 | 2,200 | 1,640 |
| 2018-06-21 | 4,930 | 4,930 | 4,900 | 4,900 | 800 | 1,633.33 |
| 2018-06-20 | 4,990 | 4,990 | 4,930 | 4,930 | 2,800 | 1,643.33 |
| 2018-06-19 | 4,970 | 4,970 | 4,945 | 4,945 | 1,600 | 1,648.33 |
| 2018-06-18 | 4,960 | 5,010 | 4,940 | 4,960 | 6,400 | 1,653.33 |
| 2018-06-15 | 5,020 | 5,030 | 4,960 | 4,960 | 6,100 | 1,653.33 |
| 2018-06-14 | 4,975 | 4,975 | 4,975 | 4,975 | 100 | 1,658.33 |
| 2018-06-13 | 5,000 | 5,000 | 4,995 | 4,995 | 700 | 1,665 |
| 2018-06-12 | 4,930 | 5,030 | 4,890 | 5,030 | 1,400 | 1,676.67 |
| 2018-06-11 | 4,845 | 4,910 | 4,845 | 4,910 | 400 | 1,636.67 |
| 2018-06-08 | 4,840 | 4,840 | 4,840 | 4,840 | 100 | 1,613.33 |
| 2018-06-07 | 4,850 | 4,850 | 4,850 | 4,850 | 200 | 1,616.67 |
| 2018-06-06 | - | - | - | 4,850 | - | 1,616.67 |
| 2018-06-05 | 4,885 | 4,885 | 4,840 | 4,850 | 600 | 1,616.67 |
| 2018-06-04 | 4,830 | 4,830 | 4,815 | 4,815 | 300 | 1,605 |
| 2018-06-01 | 4,820 | 4,835 | 4,820 | 4,835 | 400 | 1,611.67 |
| 2018-05-31 | 4,750 | 4,845 | 4,750 | 4,845 | 500 | 1,615 |
| 2018-05-30 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 1,583.33 |
| 2018-05-29 | 4,765 | 4,905 | 4,765 | 4,815 | 400 | 1,605 |
| 2018-05-28 | 4,800 | 4,800 | 4,755 | 4,755 | 200 | 1,585 |
| 2018-05-25 | 4,730 | 4,740 | 4,730 | 4,740 | 200 | 1,580 |
| 2018-05-24 | 4,735 | 4,735 | 4,730 | 4,730 | 200 | 1,576.67 |
| 2018-05-23 | 4,790 | 4,875 | 4,715 | 4,785 | 1,300 | 1,595 |
| 2018-05-22 | 4,720 | 4,720 | 4,720 | 4,720 | 300 | 1,573.33 |
| 2018-05-21 | 4,720 | 4,720 | 4,720 | 4,720 | 300 | 1,573.33 |
| 2018-05-18 | - | - | - | 4,745 | - | 1,581.67 |
| 2018-05-17 | 4,730 | 4,745 | 4,715 | 4,745 | 400 | 1,581.67 |
| 2018-05-16 | 4,850 | 4,850 | 4,755 | 4,755 | 600 | 1,585 |
| 2018-05-15 | 4,870 | 4,870 | 4,870 | 4,870 | 200 | 1,623.33 |
| 2018-05-14 | 4,815 | 4,850 | 4,800 | 4,800 | 600 | 1,600 |
| 2018-05-11 | 4,815 | 4,815 | 4,810 | 4,810 | 300 | 1,603.33 |
| 2018-05-10 | 4,785 | 4,900 | 4,785 | 4,805 | 1,600 | 1,601.67 |
| 2018-05-09 | 4,505 | 5,140 | 4,505 | 4,785 | 6,600 | 1,595 |
| 2018-05-08 | 4,490 | 4,505 | 4,490 | 4,505 | 400 | 1,501.67 |
| 2018-05-07 | 4,485 | 4,490 | 4,485 | 4,490 | 500 | 1,496.67 |
| 2018-05-02 | 4,460 | 4,495 | 4,460 | 4,465 | 500 | 1,488.33 |
| 2018-05-01 | 4,460 | 4,505 | 4,460 | 4,460 | 400 | 1,486.67 |
| 2018-04-27 | 4,510 | 4,510 | 4,460 | 4,460 | 300 | 1,486.67 |
| 2018-04-26 | 4,520 | 4,520 | 4,460 | 4,510 | 800 | 1,503.33 |
| 2018-04-25 | 4,520 | 4,520 | 4,520 | 4,520 | 700 | 1,506.67 |
| 2018-04-24 | 4,595 | 4,595 | 4,520 | 4,520 | 600 | 1,506.67 |
| 2018-04-23 | 4,550 | 4,550 | 4,485 | 4,510 | 1,500 | 1,503.33 |
| 2018-04-20 | 4,380 | 4,500 | 4,380 | 4,500 | 3,800 | 1,500 |
| 2018-04-19 | 4,155 | 4,385 | 4,155 | 4,360 | 2,800 | 1,453.33 |
| 2018-04-18 | 4,040 | 4,105 | 4,040 | 4,055 | 900 | 1,351.67 |
| 2018-04-17 | 4,175 | 4,205 | 4,000 | 4,045 | 3,200 | 1,348.33 |
| 2018-04-16 | 4,290 | 4,290 | 4,290 | 4,290 | 100 | 1,430 |
| 2018-04-12 | 4,350 | 4,350 | 4,240 | 4,250 | 600 | 1,416.67 |
| 2018-04-09 | 4,290 | 4,290 | 4,290 | 4,290 | 100 | 1,430 |
| 2018-04-06 | 4,320 | 4,320 | 4,250 | 4,250 | 200 | 1,416.67 |
| 2018-03-30 | 4,600 | 4,600 | 4,470 | 4,470 | 200 | 1,490 |
| 2018-03-28 | 4,395 | 4,475 | 4,395 | 4,475 | 300 | 1,491.67 |
| 2018-03-27 | 4,395 | 4,395 | 4,395 | 4,395 | 100 | 1,465 |
| 2018-03-26 | 4,315 | 4,320 | 4,300 | 4,300 | 500 | 1,433.33 |
| 2018-03-22 | 4,300 | 4,300 | 4,300 | 4,300 | 200 | 1,433.33 |
| 2018-03-20 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 1,433.33 |
| 2018-03-19 | 4,340 | 4,620 | 4,340 | 4,465 | 1,200 | 1,488.33 |
| 2018-03-16 | 4,165 | 4,250 | 4,165 | 4,250 | 400 | 1,416.67 |
| 2018-03-15 | 4,155 | 4,155 | 4,155 | 4,155 | 300 | 1,385 |
| 2018-03-14 | 4,155 | 4,155 | 4,155 | 4,155 | 200 | 1,385 |
| 2018-03-13 | 4,040 | 4,200 | 4,040 | 4,095 | 700 | 1,365 |
| 2018-03-12 | 4,040 | 4,040 | 4,035 | 4,040 | 1,000 | 1,346.67 |
| 2018-03-09 | 4,130 | 4,130 | 4,060 | 4,060 | 400 | 1,353.33 |
| 2018-03-08 | 4,045 | 4,060 | 4,045 | 4,060 | 300 | 1,353.33 |
| 2018-03-07 | 4,015 | 4,015 | 3,945 | 3,955 | 800 | 1,318.33 |
| 2018-03-06 | 4,025 | 4,050 | 4,015 | 4,015 | 500 | 1,338.33 |
| 2018-03-05 | 4,415 | 4,485 | 4,010 | 4,010 | 2,100 | 1,336.67 |
| 2018-03-01 | 4,585 | 4,585 | 4,585 | 4,585 | 100 | 1,528.33 |
| 2018-02-28 | 4,625 | 4,625 | 4,625 | 4,625 | 200 | 1,541.67 |
| 2018-02-27 | 4,790 | 4,790 | 4,710 | 4,710 | 400 | 1,570 |
| 2018-02-26 | 4,530 | 4,780 | 4,500 | 4,780 | 1,000 | 1,593.33 |
| 2018-02-23 | 4,420 | 4,490 | 4,420 | 4,490 | 200 | 1,496.67 |
| 2018-02-22 | 4,730 | 4,730 | 4,420 | 4,420 | 1,500 | 1,473.33 |
| 2018-02-21 | 4,650 | 4,870 | 4,605 | 4,660 | 3,600 | 1,553.33 |
| 2018-02-20 | 4,265 | 4,595 | 4,265 | 4,595 | 3,100 | 1,531.67 |
| 2018-02-19 | 4,075 | 4,300 | 4,075 | 4,250 | 1,600 | 1,416.67 |
| 2018-02-16 | 4,100 | 4,200 | 3,990 | 4,005 | 2,000 | 1,335 |
| 2018-02-15 | 4,110 | 4,110 | 4,025 | 4,075 | 1,700 | 1,358.33 |
| 2018-02-14 | 4,095 | 4,140 | 3,940 | 4,015 | 1,900 | 1,338.33 |
| 2018-02-13 | 4,035 | 4,050 | 3,980 | 3,985 | 1,400 | 1,328.33 |
| 2018-02-09 | 3,995 | 4,020 | 3,920 | 4,020 | 2,200 | 1,340 |
| 2018-02-08 | 3,800 | 4,090 | 3,760 | 4,015 | 3,700 | 1,338.33 |
| 2018-02-07 | 3,795 | 3,795 | 3,725 | 3,790 | 1,000 | 1,263.33 |
| 2018-02-06 | 3,610 | 3,750 | 3,550 | 3,750 | 2,800 | 1,250 |
| 2018-02-05 | 3,750 | 3,750 | 3,665 | 3,750 | 3,600 | 1,250 |
| 2018-02-02 | 3,780 | 3,780 | 3,690 | 3,750 | 1,700 | 1,250 |
| 2018-02-01 | 3,790 | 3,790 | 3,630 | 3,710 | 2,000 | 1,236.67 |
| 2018-01-31 | 3,605 | 3,750 | 3,560 | 3,750 | 1,400 | 1,250 |
| 2018-01-30 | 3,575 | 3,615 | 3,555 | 3,555 | 3,900 | 1,185 |
| 2018-01-29 | 3,350 | 3,800 | 3,340 | 3,570 | 13,300 | 1,190 |
| 2018-01-26 | 3,330 | 3,340 | 3,330 | 3,340 | 300 | 1,113.33 |
| 2018-01-25 | 3,320 | 3,320 | 3,320 | 3,320 | 200 | 1,106.67 |
| 2018-01-24 | 3,365 | 3,365 | 3,300 | 3,300 | 500 | 1,100 |
| 2018-01-23 | 3,375 | 3,375 | 3,315 | 3,325 | 500 | 1,108.33 |
| 2018-01-22 | 3,380 | 3,380 | 3,320 | 3,320 | 200 | 1,106.67 |
| 2018-01-19 | 3,310 | 3,320 | 3,310 | 3,320 | 200 | 1,106.67 |
| 2018-01-18 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 1,103.33 |
| 2018-01-17 | 3,310 | 3,310 | 3,310 | 3,310 | 200 | 1,103.33 |
| 2018-01-16 | 3,385 | 3,385 | 3,380 | 3,380 | 200 | 1,126.67 |
| 2018-01-15 | 3,410 | 3,410 | 3,285 | 3,340 | 1,000 | 1,113.33 |
| 2018-01-12 | 3,390 | 3,390 | 3,370 | 3,370 | 200 | 1,123.33 |
| 2018-01-11 | 3,390 | 3,390 | 3,325 | 3,340 | 700 | 1,113.33 |
| 2018-01-10 | 3,390 | 3,390 | 3,390 | 3,390 | 100 | 1,130 |
| 2018-01-09 | 3,365 | 3,395 | 3,365 | 3,390 | 500 | 1,130 |
| 2018-01-05 | 3,365 | 3,365 | 3,365 | 3,365 | 200 | 1,121.67 |
| 2018-01-04 | 3,435 | 3,435 | 3,365 | 3,365 | 1,300 | 1,121.67 |
分割・併合履歴 ： [2021-12-29]1株→3株 [2012-12-26]1株→100株 [2003-12-25]1株→3株 [2001-12-25]1株→3株
