3293 アズマハウス(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 | 1,481 | 1,490 | 1,459 | 1,490 | 6,200 | 745 |
| 2018-12-27 | 1,487 | 1,499 | 1,480 | 1,499 | 6,300 | 749.50 |
| 2018-12-26 | 1,492 | 1,492 | 1,450 | 1,450 | 12,200 | 725 |
| 2018-12-25 | 1,422 | 1,512 | 1,421 | 1,432 | 25,600 | 716 |
| 2018-12-21 | 1,555 | 1,577 | 1,531 | 1,531 | 8,500 | 765.50 |
| 2018-12-20 | 1,589 | 1,590 | 1,551 | 1,579 | 6,200 | 789.50 |
| 2018-12-19 | 1,600 | 1,601 | 1,589 | 1,589 | 3,500 | 794.50 |
| 2018-12-18 | 1,619 | 1,619 | 1,606 | 1,610 | 5,600 | 805 |
| 2018-12-17 | 1,622 | 1,633 | 1,622 | 1,633 | 11,300 | 816.50 |
| 2018-12-14 | 1,635 | 1,639 | 1,635 | 1,639 | 200 | 819.50 |
| 2018-12-13 | 1,610 | 1,641 | 1,608 | 1,639 | 3,800 | 819.50 |
| 2018-12-12 | 1,602 | 1,613 | 1,599 | 1,608 | 5,800 | 804 |
| 2018-12-11 | 1,629 | 1,629 | 1,601 | 1,601 | 1,400 | 800.50 |
| 2018-12-10 | 1,620 | 1,624 | 1,603 | 1,620 | 1,800 | 810 |
| 2018-12-07 | 1,640 | 1,640 | 1,635 | 1,635 | 900 | 817.50 |
| 2018-12-06 | 1,655 | 1,655 | 1,641 | 1,641 | 800 | 820.50 |
| 2018-12-05 | 1,640 | 1,655 | 1,640 | 1,655 | 2,500 | 827.50 |
| 2018-12-04 | 1,666 | 1,670 | 1,650 | 1,650 | 3,200 | 825 |
| 2018-12-03 | 1,652 | 1,665 | 1,651 | 1,656 | 2,200 | 828 |
| 2018-11-30 | 1,650 | 1,668 | 1,648 | 1,652 | 2,900 | 826 |
| 2018-11-29 | 1,656 | 1,660 | 1,648 | 1,648 | 1,400 | 824 |
| 2018-11-28 | 1,638 | 1,650 | 1,638 | 1,642 | 800 | 821 |
| 2018-11-27 | 1,630 | 1,647 | 1,629 | 1,638 | 1,800 | 819 |
| 2018-11-26 | 1,630 | 1,635 | 1,625 | 1,625 | 1,300 | 812.50 |
| 2018-11-22 | 1,629 | 1,630 | 1,622 | 1,630 | 2,400 | 815 |
| 2018-11-21 | 1,621 | 1,643 | 1,620 | 1,630 | 2,600 | 815 |
| 2018-11-20 | 1,620 | 1,657 | 1,620 | 1,621 | 1,200 | 810.50 |
| 2018-11-19 | 1,632 | 1,639 | 1,620 | 1,620 | 2,200 | 810 |
| 2018-11-16 | 1,633 | 1,650 | 1,633 | 1,634 | 1,000 | 817 |
| 2018-11-15 | 1,638 | 1,662 | 1,629 | 1,629 | 1,900 | 814.50 |
| 2018-11-14 | 1,640 | 1,641 | 1,638 | 1,638 | 1,200 | 819 |
| 2018-11-13 | 1,636 | 1,648 | 1,630 | 1,648 | 1,700 | 824 |
| 2018-11-12 | 1,636 | 1,636 | 1,636 | 1,636 | 400 | 818 |
| 2018-11-09 | 1,637 | 1,637 | 1,636 | 1,636 | 600 | 818 |
| 2018-11-08 | 1,636 | 1,640 | 1,632 | 1,633 | 1,500 | 816.50 |
| 2018-11-07 | 1,630 | 1,631 | 1,630 | 1,630 | 2,300 | 815 |
| 2018-11-06 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 815 |
| 2018-11-05 | 1,617 | 1,617 | 1,617 | 1,617 | 100 | 808.50 |
| 2018-11-02 | 1,629 | 1,629 | 1,617 | 1,617 | 300 | 808.50 |
| 2018-11-01 | 1,615 | 1,631 | 1,609 | 1,631 | 7,200 | 815.50 |
| 2018-10-31 | 1,618 | 1,620 | 1,600 | 1,610 | 8,000 | 805 |
| 2018-10-30 | 1,620 | 1,620 | 1,580 | 1,616 | 20,500 | 808 |
| 2018-10-29 | 1,625 | 1,625 | 1,615 | 1,615 | 7,500 | 807.50 |
| 2018-10-26 | 1,675 | 1,675 | 1,627 | 1,627 | 16,200 | 813.50 |
| 2018-10-25 | 1,670 | 1,670 | 1,655 | 1,670 | 5,000 | 835 |
| 2018-10-24 | 1,690 | 1,690 | 1,679 | 1,684 | 2,700 | 842 |
| 2018-10-23 | 1,684 | 1,690 | 1,684 | 1,690 | 1,900 | 845 |
| 2018-10-22 | - | - | - | 1,694 | - | 847 |
| 2018-10-19 | 1,680 | 1,694 | 1,680 | 1,694 | 1,400 | 847 |
| 2018-10-18 | 1,695 | 1,695 | 1,681 | 1,681 | 500 | 840.50 |
| 2018-10-17 | 1,696 | 1,696 | 1,680 | 1,681 | 1,100 | 840.50 |
| 2018-10-16 | 1,691 | 1,691 | 1,685 | 1,685 | 700 | 842.50 |
| 2018-10-15 | 1,672 | 1,672 | 1,671 | 1,672 | 700 | 836 |
| 2018-10-12 | 1,679 | 1,680 | 1,679 | 1,680 | 1,200 | 840 |
| 2018-10-11 | 1,684 | 1,684 | 1,669 | 1,679 | 3,100 | 839.50 |
| 2018-10-10 | 1,706 | 1,710 | 1,703 | 1,703 | 1,200 | 851.50 |
| 2018-10-09 | 1,702 | 1,704 | 1,702 | 1,704 | 600 | 852 |
| 2018-10-05 | 1,721 | 1,721 | 1,701 | 1,720 | 1,500 | 860 |
| 2018-10-04 | 1,726 | 1,726 | 1,724 | 1,724 | 11,200 | 862 |
| 2018-10-03 | 1,723 | 1,726 | 1,720 | 1,726 | 2,800 | 863 |
| 2018-10-02 | 1,725 | 1,726 | 1,716 | 1,723 | 12,500 | 861.50 |
| 2018-10-01 | 1,698 | 1,717 | 1,698 | 1,715 | 6,900 | 857.50 |
| 2018-09-28 | 1,698 | 1,698 | 1,688 | 1,690 | 1,000 | 845 |
| 2018-09-27 | 1,696 | 1,704 | 1,694 | 1,698 | 2,300 | 849 |
| 2018-09-26 | 1,684 | 1,713 | 1,684 | 1,713 | 900 | 856.50 |
| 2018-09-25 | 1,685 | 1,689 | 1,680 | 1,684 | 1,400 | 842 |
| 2018-09-21 | 1,670 | 1,672 | 1,665 | 1,672 | 1,900 | 836 |
| 2018-09-20 | 1,668 | 1,668 | 1,663 | 1,663 | 700 | 831.50 |
| 2018-09-19 | 1,668 | 1,670 | 1,665 | 1,670 | 6,600 | 835 |
| 2018-09-18 | 1,660 | 1,668 | 1,659 | 1,668 | 3,700 | 834 |
| 2018-09-14 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 830 |
| 2018-09-13 | 1,657 | 1,665 | 1,657 | 1,660 | 500 | 830 |
| 2018-09-12 | 1,662 | 1,662 | 1,657 | 1,657 | 500 | 828.50 |
| 2018-09-11 | 1,660 | 1,660 | 1,660 | 1,660 | 2,200 | 830 |
| 2018-09-10 | 1,656 | 1,660 | 1,656 | 1,660 | 7,600 | 830 |
| 2018-09-07 | 1,656 | 1,656 | 1,654 | 1,655 | 5,200 | 827.50 |
| 2018-09-06 | 1,659 | 1,660 | 1,656 | 1,656 | 2,200 | 828 |
| 2018-09-05 | 1,661 | 1,662 | 1,659 | 1,659 | 9,100 | 829.50 |
| 2018-09-04 | 1,683 | 1,683 | 1,661 | 1,675 | 3,100 | 837.50 |
| 2018-09-03 | 1,673 | 1,673 | 1,660 | 1,660 | 4,700 | 830 |
| 2018-08-31 | 1,685 | 1,685 | 1,670 | 1,670 | 3,000 | 835 |
| 2018-08-30 | 1,670 | 1,675 | 1,670 | 1,675 | 3,300 | 837.50 |
| 2018-08-29 | 1,667 | 1,670 | 1,667 | 1,670 | 1,600 | 835 |
| 2018-08-28 | 1,662 | 1,670 | 1,662 | 1,667 | 800 | 833.50 |
| 2018-08-27 | 1,660 | 1,665 | 1,660 | 1,662 | 1,000 | 831 |
| 2018-08-24 | 1,662 | 1,662 | 1,653 | 1,653 | 2,000 | 826.50 |
| 2018-08-23 | 1,664 | 1,664 | 1,661 | 1,661 | 6,500 | 830.50 |
| 2018-08-22 | 1,661 | 1,666 | 1,661 | 1,662 | 2,000 | 831 |
| 2018-08-21 | 1,670 | 1,672 | 1,660 | 1,661 | 3,000 | 830.50 |
| 2018-08-20 | 1,686 | 1,686 | 1,686 | 1,686 | 100 | 843 |
| 2018-08-17 | 1,666 | 1,683 | 1,666 | 1,667 | 1,300 | 833.50 |
| 2018-08-16 | 1,662 | 1,665 | 1,662 | 1,665 | 900 | 832.50 |
| 2018-08-15 | 1,664 | 1,666 | 1,661 | 1,662 | 500 | 831 |
| 2018-08-14 | 1,660 | 1,671 | 1,660 | 1,660 | 2,800 | 830 |
| 2018-08-13 | 1,689 | 1,689 | 1,660 | 1,660 | 2,800 | 830 |
| 2018-08-10 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 845 |
| 2018-08-09 | 1,690 | 1,708 | 1,690 | 1,706 | 700 | 853 |
| 2018-08-08 | 1,695 | 1,695 | 1,688 | 1,690 | 2,600 | 845 |
| 2018-08-07 | 1,683 | 1,695 | 1,683 | 1,695 | 600 | 847.50 |
| 2018-08-06 | 1,690 | 1,710 | 1,690 | 1,708 | 1,500 | 854 |
| 2018-08-03 | 1,687 | 1,700 | 1,686 | 1,686 | 4,200 | 843 |
| 2018-08-02 | 1,702 | 1,702 | 1,690 | 1,690 | 500 | 845 |
| 2018-08-01 | 1,690 | 1,692 | 1,681 | 1,682 | 1,800 | 841 |
| 2018-07-31 | 1,703 | 1,703 | 1,690 | 1,690 | 2,700 | 845 |
| 2018-07-30 | 1,690 | 1,708 | 1,690 | 1,690 | 6,400 | 845 |
| 2018-07-27 | 1,690 | 1,700 | 1,690 | 1,690 | 3,900 | 845 |
| 2018-07-26 | 1,684 | 1,690 | 1,683 | 1,690 | 1,100 | 845 |
| 2018-07-25 | 1,684 | 1,695 | 1,681 | 1,682 | 6,200 | 841 |
| 2018-07-24 | 1,680 | 1,680 | 1,680 | 1,680 | 600 | 840 |
| 2018-07-23 | 1,696 | 1,698 | 1,682 | 1,682 | 500 | 841 |
| 2018-07-20 | 1,686 | 1,686 | 1,686 | 1,686 | 200 | 843 |
| 2018-07-19 | 1,698 | 1,698 | 1,683 | 1,686 | 1,500 | 843 |
| 2018-07-18 | 1,693 | 1,693 | 1,677 | 1,685 | 1,400 | 842.50 |
| 2018-07-17 | 1,685 | 1,694 | 1,685 | 1,685 | 2,800 | 842.50 |
| 2018-07-13 | 1,678 | 1,684 | 1,678 | 1,680 | 800 | 840 |
| 2018-07-12 | 1,685 | 1,688 | 1,678 | 1,678 | 1,400 | 839 |
| 2018-07-11 | 1,695 | 1,695 | 1,686 | 1,686 | 1,400 | 843 |
| 2018-07-10 | 1,690 | 1,700 | 1,680 | 1,695 | 3,000 | 847.50 |
| 2018-07-09 | 1,681 | 1,696 | 1,677 | 1,696 | 500 | 848 |
| 2018-07-06 | 1,671 | 1,677 | 1,671 | 1,677 | 400 | 838.50 |
| 2018-07-05 | 1,687 | 1,690 | 1,670 | 1,670 | 4,000 | 835 |
| 2018-07-04 | 1,690 | 1,690 | 1,685 | 1,686 | 1,000 | 843 |
| 2018-07-03 | 1,699 | 1,699 | 1,686 | 1,690 | 1,100 | 845 |
| 2018-07-02 | 1,696 | 1,696 | 1,685 | 1,685 | 1,400 | 842.50 |
| 2018-06-29 | 1,716 | 1,716 | 1,655 | 1,690 | 8,800 | 845 |
| 2018-06-28 | 1,697 | 1,709 | 1,697 | 1,697 | 600 | 848.50 |
| 2018-06-27 | 1,697 | 1,704 | 1,697 | 1,704 | 900 | 852 |
| 2018-06-26 | 1,701 | 1,701 | 1,697 | 1,697 | 8,900 | 848.50 |
| 2018-06-25 | 1,705 | 1,705 | 1,701 | 1,701 | 4,100 | 850.50 |
| 2018-06-22 | 1,705 | 1,709 | 1,700 | 1,709 | 3,300 | 854.50 |
| 2018-06-21 | 1,702 | 1,716 | 1,702 | 1,716 | 5,400 | 858 |
| 2018-06-20 | 1,704 | 1,709 | 1,703 | 1,703 | 1,200 | 851.50 |
| 2018-06-19 | 1,710 | 1,710 | 1,706 | 1,710 | 1,100 | 855 |
| 2018-06-18 | 1,707 | 1,715 | 1,707 | 1,710 | 2,800 | 855 |
| 2018-06-15 | 1,706 | 1,713 | 1,705 | 1,705 | 1,000 | 852.50 |
| 2018-06-14 | 1,704 | 1,719 | 1,704 | 1,714 | 3,600 | 857 |
| 2018-06-13 | 1,706 | 1,708 | 1,700 | 1,703 | 5,000 | 851.50 |
| 2018-06-12 | 1,714 | 1,714 | 1,707 | 1,707 | 200 | 853.50 |
| 2018-06-11 | 1,715 | 1,715 | 1,710 | 1,714 | 1,000 | 857 |
| 2018-06-08 | 1,709 | 1,710 | 1,701 | 1,710 | 1,500 | 855 |
| 2018-06-07 | 1,701 | 1,705 | 1,701 | 1,705 | 800 | 852.50 |
| 2018-06-06 | 1,711 | 1,711 | 1,705 | 1,705 | 300 | 852.50 |
| 2018-06-05 | 1,710 | 1,710 | 1,705 | 1,705 | 500 | 852.50 |
| 2018-06-04 | 1,711 | 1,711 | 1,701 | 1,704 | 3,000 | 852 |
| 2018-06-01 | 1,695 | 1,715 | 1,695 | 1,711 | 700 | 855.50 |
| 2018-05-31 | 1,708 | 1,708 | 1,690 | 1,695 | 1,800 | 847.50 |
| 2018-05-30 | 1,700 | 1,700 | 1,690 | 1,700 | 5,200 | 850 |
| 2018-05-29 | 1,704 | 1,704 | 1,701 | 1,704 | 600 | 852 |
| 2018-05-28 | 1,704 | 1,710 | 1,691 | 1,704 | 11,800 | 852 |
| 2018-05-25 | 1,710 | 1,710 | 1,705 | 1,705 | 1,100 | 852.50 |
| 2018-05-24 | 1,722 | 1,722 | 1,705 | 1,705 | 8,800 | 852.50 |
| 2018-05-23 | 1,716 | 1,725 | 1,716 | 1,724 | 800 | 862 |
| 2018-05-22 | 1,722 | 1,722 | 1,722 | 1,722 | 1,200 | 861 |
| 2018-05-21 | 1,712 | 1,725 | 1,712 | 1,713 | 900 | 856.50 |
| 2018-05-18 | 1,706 | 1,719 | 1,701 | 1,711 | 4,200 | 855.50 |
| 2018-05-17 | 1,729 | 1,729 | 1,702 | 1,708 | 9,200 | 854 |
| 2018-05-16 | 1,731 | 1,735 | 1,709 | 1,718 | 14,600 | 859 |
| 2018-05-15 | 1,748 | 1,748 | 1,731 | 1,732 | 3,100 | 866 |
| 2018-05-14 | 1,741 | 1,750 | 1,741 | 1,750 | 1,700 | 875 |
| 2018-05-11 | 1,745 | 1,750 | 1,740 | 1,740 | 2,600 | 870 |
| 2018-05-10 | 1,757 | 1,757 | 1,757 | 1,757 | 5,100 | 878.50 |
| 2018-05-09 | 1,752 | 1,754 | 1,747 | 1,752 | 5,900 | 876 |
| 2018-05-08 | 1,755 | 1,755 | 1,747 | 1,750 | 1,400 | 875 |
| 2018-05-07 | 1,755 | 1,760 | 1,752 | 1,755 | 2,200 | 877.50 |
| 2018-05-02 | 1,757 | 1,757 | 1,755 | 1,755 | 1,600 | 877.50 |
| 2018-05-01 | 1,740 | 1,750 | 1,740 | 1,750 | 2,300 | 875 |
| 2018-04-27 | 1,735 | 1,739 | 1,735 | 1,738 | 1,700 | 869 |
| 2018-04-26 | 1,730 | 1,733 | 1,730 | 1,733 | 300 | 866.50 |
| 2018-04-25 | 1,726 | 1,729 | 1,726 | 1,728 | 800 | 864 |
| 2018-04-24 | 1,735 | 1,739 | 1,731 | 1,732 | 1,400 | 866 |
| 2018-04-23 | 1,731 | 1,732 | 1,724 | 1,727 | 1,000 | 863.50 |
| 2018-04-20 | 1,730 | 1,730 | 1,722 | 1,729 | 1,900 | 864.50 |
| 2018-04-19 | 1,732 | 1,751 | 1,727 | 1,730 | 2,900 | 865 |
| 2018-04-18 | 1,729 | 1,740 | 1,727 | 1,727 | 1,400 | 863.50 |
| 2018-04-17 | 1,750 | 1,751 | 1,720 | 1,724 | 2,500 | 862 |
| 2018-04-16 | 1,760 | 1,760 | 1,755 | 1,759 | 2,000 | 879.50 |
| 2018-04-13 | 1,750 | 1,760 | 1,750 | 1,751 | 1,000 | 875.50 |
| 2018-04-12 | 1,747 | 1,759 | 1,747 | 1,750 | 6,200 | 875 |
| 2018-04-11 | 1,759 | 1,760 | 1,745 | 1,745 | 3,200 | 872.50 |
| 2018-04-10 | 1,757 | 1,760 | 1,750 | 1,755 | 2,600 | 877.50 |
| 2018-04-09 | 1,745 | 1,754 | 1,741 | 1,750 | 3,700 | 875 |
| 2018-04-06 | 1,752 | 1,754 | 1,745 | 1,745 | 600 | 872.50 |
| 2018-04-05 | 1,741 | 1,752 | 1,730 | 1,752 | 5,600 | 876 |
| 2018-04-04 | 1,725 | 1,734 | 1,723 | 1,730 | 1,700 | 865 |
| 2018-04-03 | 1,728 | 1,729 | 1,717 | 1,729 | 2,400 | 864.50 |
| 2018-03-30 | 1,733 | 1,733 | 1,719 | 1,719 | 3,700 | 859.50 |
| 2018-03-29 | 1,720 | 1,735 | 1,720 | 1,734 | 3,800 | 867 |
| 2018-03-28 | 1,713 | 1,729 | 1,713 | 1,714 | 11,700 | 857 |
| 2018-03-27 | 1,800 | 1,816 | 1,800 | 1,811 | 11,200 | 905.50 |
| 2018-03-26 | 1,807 | 1,821 | 1,783 | 1,796 | 9,900 | 898 |
| 2018-03-23 | 1,835 | 1,835 | 1,819 | 1,820 | 4,500 | 910 |
| 2018-03-22 | 1,840 | 1,852 | 1,839 | 1,849 | 3,300 | 924.50 |
| 2018-03-20 | 1,830 | 1,846 | 1,821 | 1,846 | 4,600 | 923 |
| 2018-03-19 | 1,829 | 1,890 | 1,820 | 1,856 | 9,300 | 928 |
| 2018-03-16 | 1,826 | 1,847 | 1,814 | 1,846 | 6,600 | 923 |
| 2018-03-15 | 1,861 | 1,869 | 1,789 | 1,850 | 18,300 | 925 |
| 2018-03-14 | 1,862 | 1,874 | 1,861 | 1,870 | 2,300 | 935 |
| 2018-03-13 | 1,878 | 1,878 | 1,860 | 1,861 | 3,800 | 930.50 |
| 2018-03-12 | 1,878 | 1,896 | 1,815 | 1,882 | 7,900 | 941 |
| 2018-03-09 | 1,907 | 1,907 | 1,874 | 1,878 | 7,600 | 939 |
| 2018-03-08 | 1,917 | 1,924 | 1,902 | 1,902 | 3,300 | 951 |
| 2018-03-07 | 1,911 | 1,928 | 1,906 | 1,912 | 2,400 | 956 |
| 2018-03-06 | 1,930 | 1,934 | 1,913 | 1,915 | 3,000 | 957.50 |
| 2018-03-05 | 1,937 | 1,937 | 1,903 | 1,925 | 2,800 | 962.50 |
| 2018-03-02 | 1,951 | 1,972 | 1,930 | 1,937 | 3,200 | 968.50 |
| 2018-03-01 | 1,990 | 1,995 | 1,967 | 1,967 | 5,900 | 983.50 |
| 2018-02-28 | 1,992 | 2,000 | 1,991 | 1,996 | 3,800 | 998 |
| 2018-02-27 | 1,998 | 2,001 | 1,983 | 1,991 | 1,900 | 995.50 |
| 2018-02-26 | 1,997 | 2,009 | 1,990 | 1,999 | 3,600 | 999.50 |
| 2018-02-23 | 1,970 | 1,985 | 1,970 | 1,985 | 2,700 | 992.50 |
| 2018-02-22 | 1,974 | 1,974 | 1,960 | 1,962 | 900 | 981 |
| 2018-02-21 | 1,973 | 1,974 | 1,960 | 1,960 | 2,500 | 980 |
| 2018-02-20 | 1,924 | 1,950 | 1,924 | 1,950 | 5,300 | 975 |
| 2018-02-19 | 1,877 | 1,932 | 1,877 | 1,924 | 3,500 | 962 |
| 2018-02-16 | 1,903 | 1,910 | 1,885 | 1,900 | 3,900 | 950 |
| 2018-02-15 | 1,830 | 1,900 | 1,814 | 1,877 | 12,700 | 938.50 |
| 2018-02-14 | 1,880 | 1,880 | 1,830 | 1,839 | 3,500 | 919.50 |
| 2018-02-13 | 1,915 | 1,915 | 1,876 | 1,886 | 2,500 | 943 |
| 2018-02-09 | 1,859 | 1,889 | 1,833 | 1,872 | 7,200 | 936 |
| 2018-02-08 | 1,942 | 1,942 | 1,922 | 1,928 | 3,900 | 964 |
| 2018-02-07 | 1,969 | 1,969 | 1,869 | 1,920 | 8,600 | 960 |
| 2018-02-06 | 1,958 | 1,973 | 1,780 | 1,829 | 45,500 | 914.50 |
| 2018-02-05 | 2,030 | 2,030 | 1,974 | 1,988 | 11,300 | 994 |
| 2018-02-02 | 2,060 | 2,060 | 2,031 | 2,046 | 2,500 | 1,023 |
| 2018-02-01 | 2,006 | 2,050 | 2,006 | 2,030 | 5,100 | 1,015 |
| 2018-01-31 | 2,014 | 2,050 | 1,998 | 2,024 | 5,300 | 1,012 |
| 2018-01-30 | 2,076 | 2,076 | 2,000 | 2,034 | 15,000 | 1,017 |
| 2018-01-29 | 2,062 | 2,076 | 2,062 | 2,076 | 7,700 | 1,038 |
| 2018-01-26 | 2,065 | 2,080 | 2,051 | 2,072 | 3,300 | 1,036 |
| 2018-01-25 | 2,048 | 2,065 | 2,031 | 2,064 | 7,300 | 1,032 |
| 2018-01-24 | 2,042 | 2,070 | 2,018 | 2,048 | 6,500 | 1,024 |
| 2018-01-23 | 2,012 | 2,050 | 2,012 | 2,042 | 10,100 | 1,021 |
| 2018-01-22 | 1,993 | 2,035 | 1,960 | 2,035 | 13,800 | 1,017.50 |
| 2018-01-19 | 2,044 | 2,044 | 1,977 | 2,007 | 16,700 | 1,003.50 |
| 2018-01-18 | 2,076 | 2,085 | 2,048 | 2,050 | 4,900 | 1,025 |
| 2018-01-17 | 2,060 | 2,079 | 2,022 | 2,077 | 15,300 | 1,038.50 |
| 2018-01-16 | 2,009 | 2,079 | 2,000 | 2,079 | 22,100 | 1,039.50 |
| 2018-01-15 | 1,987 | 2,010 | 1,985 | 2,010 | 34,800 | 1,005 |
| 2018-01-12 | 1,945 | 1,979 | 1,945 | 1,979 | 9,300 | 989.50 |
| 2018-01-11 | 1,927 | 1,988 | 1,925 | 1,956 | 14,100 | 978 |
| 2018-01-10 | 1,922 | 1,938 | 1,903 | 1,931 | 9,100 | 965.50 |
| 2018-01-09 | 1,881 | 1,950 | 1,881 | 1,922 | 12,500 | 961 |
| 2018-01-05 | 1,865 | 1,887 | 1,863 | 1,881 | 11,100 | 940.50 |
| 2018-01-04 | 1,828 | 1,863 | 1,820 | 1,863 | 27,700 | 931.50 |
分割・併合履歴 ： [2022-03-30]1株→2株
