9734 (株)精養軒 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 | 772 | 800 | 772 | 785 | 2,700 | 785 |
| 2018-12-27 | 753 | 785 | 751 | 785 | 14,700 | 785 |
| 2018-12-26 | 761 | 781 | 761 | 781 | 800 | 781 |
| 2018-12-25 | 773 | 788 | 720 | 724 | 2,700 | 724 |
| 2018-12-21 | 803 | 815 | 800 | 812 | 1,800 | 812 |
| 2018-12-20 | 855 | 855 | 810 | 810 | 12,800 | 810 |
| 2018-12-19 | 869 | 869 | 851 | 851 | 1,500 | 851 |
| 2018-12-18 | 866 | 871 | 854 | 854 | 2,900 | 854 |
| 2018-12-17 | 892 | 899 | 876 | 876 | 1,500 | 876 |
| 2018-12-14 | 914 | 914 | 876 | 876 | 1,400 | 876 |
| 2018-12-13 | 870 | 905 | 869 | 905 | 4,500 | 905 |
| 2018-12-12 | 873 | 873 | 846 | 861 | 1,900 | 861 |
| 2018-12-11 | 885 | 892 | 845 | 845 | 5,700 | 845 |
| 2018-12-10 | 1,029 | 1,029 | 840 | 900 | 31,100 | 900 |
| 2018-12-07 | 1,019 | 1,029 | 1,008 | 1,029 | 2,900 | 1,029 |
| 2018-12-06 | 1,001 | 1,019 | 998 | 1,019 | 2,600 | 1,019 |
| 2018-12-05 | 1,007 | 1,007 | 1,002 | 1,002 | 1,000 | 1,002 |
| 2018-12-04 | 1,020 | 1,035 | 1,010 | 1,010 | 15,000 | 1,010 |
| 2018-12-03 | 1,040 | 1,042 | 999 | 1,005 | 5,800 | 1,005 |
| 2018-11-30 | 978 | 1,000 | 974 | 980 | 9,200 | 980 |
| 2018-11-29 | 955 | 956 | 946 | 956 | 700 | 956 |
| 2018-11-28 | 954 | 954 | 953 | 953 | 300 | 953 |
| 2018-11-27 | 921 | 951 | 921 | 951 | 800 | 951 |
| 2018-11-26 | 925 | 934 | 913 | 934 | 4,600 | 934 |
| 2018-11-22 | 920 | 920 | 920 | 920 | 7,500 | 920 |
| 2018-11-21 | 944 | 949 | 910 | 920 | 2,800 | 920 |
| 2018-11-20 | 940 | 959 | 940 | 950 | 800 | 950 |
| 2018-11-19 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2018-11-16 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2018-11-15 | 960 | 960 | 956 | 958 | 900 | 958 |
| 2018-11-14 | 970 | 970 | 960 | 967 | 900 | 967 |
| 2018-11-13 | 967 | 976 | 957 | 976 | 1,000 | 976 |
| 2018-11-12 | 966 | 967 | 966 | 967 | 400 | 967 |
| 2018-11-09 | 968 | 969 | 968 | 969 | 500 | 969 |
| 2018-11-08 | 959 | 969 | 959 | 969 | 200 | 969 |
| 2018-11-07 | 968 | 968 | 959 | 959 | 300 | 959 |
| 2018-11-06 | 953 | 953 | 953 | 953 | 100 | 953 |
| 2018-11-05 | - | - | - | 958 | - | 958 |
| 2018-11-02 | 955 | 958 | 955 | 958 | 500 | 958 |
| 2018-11-01 | 942 | 944 | 936 | 940 | 1,400 | 940 |
| 2018-10-31 | 924 | 940 | 924 | 940 | 600 | 940 |
| 2018-10-30 | 921 | 936 | 921 | 924 | 1,000 | 924 |
| 2018-10-29 | 918 | 948 | 918 | 948 | 200 | 948 |
| 2018-10-26 | 934 | 934 | 910 | 918 | 2,100 | 918 |
| 2018-10-25 | 949 | 949 | 920 | 920 | 3,700 | 920 |
| 2018-10-24 | 956 | 956 | 954 | 954 | 700 | 954 |
| 2018-10-23 | 959 | 959 | 959 | 959 | 100 | 959 |
| 2018-10-22 | 960 | 963 | 960 | 963 | 2,100 | 963 |
| 2018-10-19 | 976 | 976 | 956 | 960 | 2,200 | 960 |
| 2018-10-18 | 958 | 989 | 950 | 987 | 5,900 | 987 |
| 2018-10-17 | 965 | 965 | 946 | 954 | 1,900 | 954 |
| 2018-10-16 | 967 | 967 | 965 | 965 | 1,900 | 965 |
| 2018-10-15 | 947 | 954 | 946 | 954 | 600 | 954 |
| 2018-10-12 | 961 | 961 | 933 | 948 | 1,100 | 948 |
| 2018-10-11 | 975 | 975 | 952 | 961 | 1,300 | 961 |
| 2018-10-10 | 975 | 977 | 975 | 977 | 500 | 977 |
| 2018-10-09 | 969 | 970 | 968 | 968 | 300 | 968 |
| 2018-10-05 | 952 | 968 | 951 | 968 | 3,800 | 968 |
| 2018-10-04 | 989 | 989 | 977 | 977 | 1,000 | 977 |
| 2018-10-03 | 984 | 984 | 984 | 984 | 200 | 984 |
| 2018-10-02 | 984 | 993 | 981 | 984 | 1,200 | 984 |
| 2018-10-01 | 986 | 986 | 981 | 981 | 700 | 981 |
| 2018-09-28 | 983 | 987 | 983 | 986 | 2,100 | 986 |
| 2018-09-27 | 988 | 988 | 975 | 983 | 1,200 | 983 |
| 2018-09-26 | 986 | 994 | 975 | 980 | 4,100 | 980 |
| 2018-09-25 | 990 | 995 | 984 | 994 | 2,600 | 994 |
| 2018-09-21 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2018-09-20 | 990 | 991 | 985 | 985 | 1,700 | 985 |
| 2018-09-19 | 985 | 985 | 983 | 983 | 3,300 | 983 |
| 2018-09-18 | 986 | 991 | 983 | 985 | 7,800 | 985 |
| 2018-09-14 | 989 | 1,000 | 989 | 992 | 1,300 | 992 |
| 2018-09-13 | 1,003 | 1,005 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2018-09-12 | 985 | 1,008 | 985 | 988 | 1,700 | 988 |
| 2018-09-11 | 1,002 | 1,005 | 979 | 985 | 12,100 | 985 |
| 2018-09-10 | 1,063 | 1,063 | 997 | 1,000 | 18,800 | 1,000 |
| 2018-09-07 | 1,110 | 1,110 | 1,085 | 1,107 | 7,500 | 1,107 |
| 2018-09-06 | 1,124 | 1,125 | 1,088 | 1,125 | 3,800 | 1,125 |
| 2018-09-05 | 1,140 | 1,140 | 1,100 | 1,106 | 3,900 | 1,106 |
| 2018-09-04 | 1,130 | 1,130 | 1,103 | 1,129 | 6,800 | 1,129 |
| 2018-09-03 | 1,120 | 1,135 | 1,109 | 1,127 | 5,200 | 1,127 |
| 2018-08-31 | 1,077 | 1,120 | 1,051 | 1,120 | 9,300 | 1,120 |
| 2018-08-30 | 1,045 | 1,077 | 1,045 | 1,077 | 3,100 | 1,077 |
| 2018-08-29 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 1,035 |
| 2018-08-28 | 1,026 | 1,026 | 1,026 | 1,026 | 100 | 1,026 |
| 2018-08-27 | 1,026 | 1,027 | 1,026 | 1,026 | 800 | 1,026 |
| 2018-08-24 | 1,010 | 1,022 | 1,007 | 1,014 | 1,800 | 1,014 |
| 2018-08-23 | 1,025 | 1,025 | 1,025 | 1,025 | 200 | 1,025 |
| 2018-08-22 | 1,007 | 1,027 | 1,007 | 1,027 | 800 | 1,027 |
| 2018-08-21 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 1,005 |
| 2018-08-20 | 1,005 | 1,005 | 992 | 992 | 1,800 | 992 |
| 2018-08-17 | - | - | - | 995 | - | 995 |
| 2018-08-16 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2018-08-15 | 993 | 1,004 | 993 | 1,004 | 1,000 | 1,004 |
| 2018-08-14 | 1,005 | 1,005 | 992 | 992 | 500 | 992 |
| 2018-08-13 | 1,001 | 1,001 | 986 | 991 | 1,900 | 991 |
| 2018-08-10 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2018-08-09 | - | - | - | 1,001 | - | 1,001 |
| 2018-08-08 | - | - | - | 1,001 | - | 1,001 |
| 2018-08-07 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2018-08-06 | 1,013 | 1,013 | 1,002 | 1,002 | 200 | 1,002 |
| 2018-08-03 | 1,014 | 1,014 | 990 | 1,004 | 6,500 | 1,004 |
| 2018-08-02 | 1,044 | 1,048 | 1,022 | 1,048 | 400 | 1,048 |
| 2018-08-01 | 1,050 | 1,050 | 1,020 | 1,020 | 200 | 1,020 |
| 2018-07-31 | 1,040 | 1,040 | 1,021 | 1,021 | 400 | 1,021 |
| 2018-07-30 | 1,006 | 1,066 | 999 | 1,019 | 2,000 | 1,019 |
| 2018-07-27 | 1,020 | 1,021 | 1,006 | 1,006 | 1,800 | 1,006 |
| 2018-07-26 | 1,027 | 1,040 | 1,020 | 1,020 | 600 | 1,020 |
| 2018-07-25 | 1,028 | 1,030 | 1,028 | 1,029 | 1,200 | 1,029 |
| 2018-07-24 | 1,026 | 1,026 | 1,026 | 1,026 | 100 | 1,026 |
| 2018-07-23 | - | - | - | 1,015 | - | 1,015 |
| 2018-07-20 | 1,086 | 1,086 | 1,015 | 1,015 | 4,100 | 1,015 |
| 2018-07-19 | 1,026 | 1,026 | 1,026 | 1,026 | 700 | 1,026 |
| 2018-07-18 | 1,026 | 1,026 | 1,025 | 1,026 | 400 | 1,026 |
| 2018-07-17 | 1,056 | 1,056 | 1,026 | 1,026 | 300 | 1,026 |
| 2018-07-13 | 1,048 | 1,048 | 1,026 | 1,026 | 300 | 1,026 |
| 2018-07-12 | 1,026 | 1,026 | 1,026 | 1,026 | 500 | 1,026 |
| 2018-07-11 | 1,010 | 1,025 | 1,010 | 1,010 | 500 | 1,010 |
| 2018-07-10 | 1,002 | 1,013 | 1,002 | 1,013 | 200 | 1,013 |
| 2018-07-09 | 1,001 | 1,011 | 1,000 | 1,001 | 500 | 1,001 |
| 2018-07-06 | 1,055 | 1,055 | 1,002 | 1,002 | 900 | 1,002 |
| 2018-07-05 | 1,001 | 1,030 | 1,001 | 1,030 | 300 | 1,030 |
| 2018-07-04 | 1,007 | 1,007 | 1,000 | 1,000 | 900 | 1,000 |
| 2018-07-03 | 1,024 | 1,024 | 999 | 1,020 | 1,200 | 1,020 |
| 2018-07-02 | 1,049 | 1,055 | 1,023 | 1,024 | 1,200 | 1,024 |
| 2018-06-29 | 1,018 | 1,030 | 1,018 | 1,019 | 3,100 | 1,019 |
| 2018-06-28 | 1,052 | 1,071 | 1,014 | 1,040 | 5,200 | 1,040 |
| 2018-06-27 | 1,065 | 1,071 | 1,065 | 1,071 | 200 | 1,071 |
| 2018-06-26 | 1,080 | 1,094 | 1,080 | 1,094 | 1,400 | 1,094 |
| 2018-06-25 | 1,116 | 1,129 | 1,110 | 1,110 | 13,200 | 1,110 |
| 2018-06-22 | 1,121 | 1,121 | 1,110 | 1,110 | 1,800 | 1,110 |
| 2018-06-21 | 1,111 | 1,130 | 1,110 | 1,130 | 2,100 | 1,130 |
| 2018-06-20 | 1,114 | 1,114 | 1,113 | 1,113 | 200 | 1,113 |
| 2018-06-19 | 1,115 | 1,130 | 1,115 | 1,117 | 2,300 | 1,117 |
| 2018-06-18 | 1,131 | 1,159 | 1,105 | 1,127 | 2,900 | 1,127 |
| 2018-06-15 | 1,131 | 1,131 | 1,130 | 1,130 | 700 | 1,130 |
| 2018-06-14 | 1,140 | 1,150 | 1,122 | 1,136 | 5,000 | 1,136 |
| 2018-06-13 | 1,152 | 1,153 | 1,140 | 1,140 | 2,600 | 1,140 |
| 2018-06-12 | 1,175 | 1,175 | 1,127 | 1,135 | 4,700 | 1,135 |
| 2018-06-11 | 1,166 | 1,176 | 1,127 | 1,150 | 18,000 | 1,150 |
| 2018-06-08 | 1,046 | 1,108 | 1,044 | 1,108 | 6,200 | 1,108 |
| 2018-06-07 | 1,051 | 1,070 | 1,030 | 1,046 | 1,800 | 1,046 |
| 2018-06-06 | 1,096 | 1,096 | 992 | 1,081 | 2,700 | 1,081 |
| 2018-06-05 | 1,098 | 1,098 | 1,081 | 1,081 | 1,400 | 1,081 |
| 2018-06-04 | 1,059 | 1,098 | 1,050 | 1,091 | 4,500 | 1,091 |
| 2018-06-01 | 1,040 | 1,049 | 1,027 | 1,049 | 2,400 | 1,049 |
| 2018-05-31 | 980 | 1,044 | 980 | 1,017 | 2,600 | 1,017 |
| 2018-05-30 | 980 | 981 | 972 | 972 | 900 | 972 |
| 2018-05-29 | 1,006 | 1,019 | 999 | 999 | 3,000 | 999 |
| 2018-05-28 | 1,006 | 1,006 | 1,004 | 1,006 | 2,400 | 1,006 |
| 2018-05-25 | 1,006 | 1,020 | 1,004 | 1,005 | 3,100 | 1,005 |
| 2018-05-24 | 1,007 | 1,007 | 1,004 | 1,005 | 2,800 | 1,005 |
| 2018-05-23 | 1,008 | 1,009 | 1,005 | 1,005 | 3,100 | 1,005 |
| 2018-05-22 | 1,015 | 1,023 | 1,011 | 1,011 | 1,200 | 1,011 |
| 2018-05-21 | 1,006 | 1,015 | 1,006 | 1,009 | 3,100 | 1,009 |
| 2018-05-18 | 1,009 | 1,015 | 1,007 | 1,015 | 700 | 1,015 |
| 2018-05-17 | 1,028 | 1,028 | 1,006 | 1,006 | 3,500 | 1,006 |
| 2018-05-16 | 1,016 | 1,019 | 1,008 | 1,010 | 900 | 1,010 |
| 2018-05-15 | 1,020 | 1,059 | 1,020 | 1,030 | 900 | 1,030 |
| 2018-05-14 | 1,024 | 1,024 | 1,015 | 1,015 | 1,700 | 1,015 |
| 2018-05-11 | 1,021 | 1,029 | 1,021 | 1,024 | 2,200 | 1,024 |
| 2018-05-10 | 1,038 | 1,057 | 1,032 | 1,032 | 1,600 | 1,032 |
| 2018-05-09 | 1,043 | 1,043 | 1,040 | 1,040 | 300 | 1,040 |
| 2018-05-08 | 1,033 | 1,061 | 1,033 | 1,055 | 7,800 | 1,055 |
| 2018-05-07 | 1,065 | 1,095 | 1,050 | 1,093 | 2,600 | 1,093 |
| 2018-05-02 | 1,085 | 1,085 | 1,057 | 1,065 | 1,300 | 1,065 |
| 2018-05-01 | 1,092 | 1,092 | 1,055 | 1,055 | 1,800 | 1,055 |
| 2018-04-27 | 1,112 | 1,112 | 1,076 | 1,080 | 1,500 | 1,080 |
| 2018-04-26 | 1,115 | 1,115 | 1,082 | 1,086 | 2,700 | 1,086 |
| 2018-04-25 | 1,085 | 1,085 | 1,085 | 1,085 | 400 | 1,085 |
| 2018-04-24 | 1,112 | 1,112 | 1,084 | 1,085 | 600 | 1,085 |
| 2018-04-23 | 1,081 | 1,100 | 1,080 | 1,082 | 1,100 | 1,082 |
| 2018-04-20 | 1,102 | 1,102 | 1,100 | 1,100 | 400 | 1,100 |
| 2018-04-19 | 1,139 | 1,139 | 1,109 | 1,110 | 300 | 1,110 |
| 2018-04-18 | 1,110 | 1,130 | 1,110 | 1,129 | 1,200 | 1,129 |
| 2018-04-17 | 1,109 | 1,109 | 1,097 | 1,099 | 900 | 1,099 |
| 2018-04-16 | 1,099 | 1,110 | 1,091 | 1,108 | 3,700 | 1,108 |
| 2018-04-13 | 1,096 | 1,097 | 1,075 | 1,075 | 600 | 1,075 |
| 2018-04-12 | 1,080 | 1,086 | 1,071 | 1,071 | 1,200 | 1,071 |
| 2018-04-11 | 1,100 | 1,100 | 1,081 | 1,084 | 800 | 1,084 |
| 2018-04-10 | 1,083 | 1,083 | 1,083 | 1,083 | 200 | 1,083 |
| 2018-04-09 | 1,085 | 1,085 | 1,081 | 1,081 | 400 | 1,081 |
| 2018-04-06 | 1,087 | 1,100 | 1,087 | 1,090 | 400 | 1,090 |
| 2018-04-05 | 1,091 | 1,092 | 1,084 | 1,086 | 3,400 | 1,086 |
| 2018-04-04 | 1,091 | 1,135 | 1,091 | 1,135 | 600 | 1,135 |
| 2018-04-03 | 1,120 | 1,120 | 1,113 | 1,113 | 600 | 1,113 |
| 2018-03-30 | 1,146 | 1,146 | 1,094 | 1,095 | 900 | 1,095 |
| 2018-03-29 | 1,070 | 1,123 | 1,070 | 1,116 | 2,600 | 1,116 |
| 2018-03-28 | 1,099 | 1,099 | 1,069 | 1,076 | 800 | 1,076 |
| 2018-03-27 | 1,080 | 1,085 | 1,052 | 1,082 | 2,500 | 1,082 |
| 2018-03-26 | 1,061 | 1,089 | 1,050 | 1,061 | 1,400 | 1,061 |
| 2018-03-23 | 1,110 | 1,110 | 1,052 | 1,069 | 3,100 | 1,069 |
| 2018-03-22 | 1,096 | 1,133 | 1,096 | 1,133 | 1,000 | 1,133 |
| 2018-03-20 | 1,101 | 1,126 | 1,100 | 1,119 | 900 | 1,119 |
| 2018-03-19 | 1,118 | 1,118 | 1,100 | 1,100 | 2,100 | 1,100 |
| 2018-03-16 | 1,125 | 1,126 | 1,117 | 1,117 | 2,700 | 1,117 |
| 2018-03-15 | 1,120 | 1,144 | 1,111 | 1,130 | 1,000 | 1,130 |
| 2018-03-14 | 1,155 | 1,155 | 1,091 | 1,123 | 5,500 | 1,123 |
| 2018-03-13 | 1,137 | 1,202 | 1,137 | 1,155 | 4,200 | 1,155 |
| 2018-03-12 | 1,211 | 1,220 | 1,132 | 1,132 | 17,300 | 1,132 |
| 2018-03-09 | 1,215 | 1,300 | 1,215 | 1,275 | 10,900 | 1,275 |
| 2018-03-08 | 1,122 | 1,189 | 1,122 | 1,189 | 3,300 | 1,189 |
| 2018-03-07 | 1,104 | 1,176 | 1,104 | 1,116 | 2,400 | 1,116 |
| 2018-03-06 | 1,096 | 1,188 | 1,082 | 1,088 | 10,100 | 1,088 |
| 2018-03-05 | 1,212 | 1,220 | 999 | 1,050 | 19,100 | 1,050 |
| 2018-03-02 | 1,228 | 1,254 | 1,221 | 1,226 | 1,300 | 1,226 |
| 2018-03-01 | 1,288 | 1,288 | 1,255 | 1,288 | 2,500 | 1,288 |
| 2018-02-28 | 1,263 | 1,293 | 1,256 | 1,289 | 1,900 | 1,289 |
| 2018-02-27 | 1,261 | 1,270 | 1,260 | 1,263 | 3,700 | 1,263 |
| 2018-02-26 | 1,356 | 1,390 | 1,276 | 1,276 | 21,900 | 1,276 |
| 2018-02-23 | 1,181 | 1,336 | 1,176 | 1,325 | 42,200 | 1,325 |
| 2018-02-22 | 1,134 | 1,178 | 1,125 | 1,151 | 4,100 | 1,151 |
| 2018-02-21 | 1,080 | 1,134 | 1,080 | 1,134 | 6,500 | 1,134 |
| 2018-02-20 | 1,051 | 1,080 | 1,047 | 1,080 | 3,800 | 1,080 |
| 2018-02-19 | 1,033 | 1,063 | 1,006 | 1,051 | 2,200 | 1,051 |
| 2018-02-16 | 1,020 | 1,050 | 1,020 | 1,030 | 3,300 | 1,030 |
| 2018-02-15 | 1,005 | 1,024 | 990 | 992 | 3,900 | 992 |
| 2018-02-14 | 1,029 | 1,029 | 984 | 1,005 | 2,000 | 1,005 |
| 2018-02-13 | 1,037 | 1,116 | 1,003 | 1,012 | 7,600 | 1,012 |
| 2018-02-09 | 972 | 1,048 | 958 | 1,019 | 5,900 | 1,019 |
| 2018-02-08 | 1,060 | 1,116 | 1,056 | 1,092 | 5,000 | 1,092 |
| 2018-02-07 | 1,177 | 1,177 | 1,032 | 1,066 | 4,100 | 1,066 |
| 2018-02-06 | 1,101 | 1,130 | 1,040 | 1,129 | 16,000 | 1,129 |
| 2018-02-05 | 1,186 | 1,207 | 1,181 | 1,181 | 6,500 | 1,181 |
| 2018-02-02 | 1,211 | 1,254 | 1,211 | 1,246 | 2,000 | 1,246 |
| 2018-02-01 | 1,165 | 1,223 | 1,142 | 1,217 | 9,300 | 1,217 |
| 2018-01-31 | 1,233 | 1,233 | 1,142 | 1,142 | 17,800 | 1,142 |
| 2018-01-30 | 1,242 | 1,270 | 1,230 | 1,233 | 4,800 | 1,233 |
| 2018-01-29 | 1,305 | 1,305 | 1,235 | 1,261 | 11,000 | 1,261 |
| 2018-01-26 | 1,307 | 1,315 | 1,285 | 1,308 | 9,900 | 1,308 |
| 2018-01-25 | 1,322 | 1,322 | 1,284 | 1,317 | 7,500 | 1,317 |
| 2018-01-24 | 1,304 | 1,307 | 1,295 | 1,307 | 8,300 | 1,307 |
| 2018-01-23 | 1,302 | 1,329 | 1,302 | 1,320 | 7,400 | 1,320 |
| 2018-01-22 | 1,292 | 1,312 | 1,290 | 1,312 | 11,200 | 1,312 |
| 2018-01-19 | 1,275 | 1,289 | 1,266 | 1,284 | 13,900 | 1,284 |
| 2018-01-18 | 1,261 | 1,290 | 1,261 | 1,274 | 11,100 | 1,274 |
| 2018-01-17 | 1,269 | 1,269 | 1,244 | 1,261 | 8,200 | 1,261 |
| 2018-01-16 | 1,260 | 1,266 | 1,250 | 1,259 | 4,400 | 1,259 |
| 2018-01-15 | 1,250 | 1,269 | 1,250 | 1,265 | 8,300 | 1,265 |
| 2018-01-12 | 1,293 | 1,293 | 1,222 | 1,242 | 13,900 | 1,242 |
| 2018-01-11 | 1,273 | 1,273 | 1,262 | 1,269 | 6,100 | 1,269 |
| 2018-01-10 | 1,251 | 1,273 | 1,250 | 1,273 | 6,700 | 1,273 |
| 2018-01-09 | 1,297 | 1,297 | 1,217 | 1,250 | 19,300 | 1,250 |
| 2018-01-05 | 1,234 | 1,270 | 1,201 | 1,270 | 14,100 | 1,270 |
| 2018-01-04 | 1,300 | 1,330 | 1,235 | 1,246 | 13,200 | 1,246 |
分割・併合履歴 ： [1995-01-26]1株→1.2株