3771 (株)システムリサーチ 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 | 2,742 | 2,742 | 2,635 | 2,673 | 8,700 | 668.25 |
| 2018-12-27 | 2,702 | 2,787 | 2,671 | 2,765 | 14,100 | 691.25 |
| 2018-12-26 | 2,518 | 2,634 | 2,482 | 2,552 | 14,200 | 638 |
| 2018-12-25 | 2,511 | 2,567 | 2,479 | 2,502 | 26,800 | 625.50 |
| 2018-12-21 | 2,678 | 2,678 | 2,563 | 2,631 | 17,900 | 657.75 |
| 2018-12-20 | 2,764 | 2,786 | 2,650 | 2,778 | 30,000 | 694.50 |
| 2018-12-19 | 2,799 | 2,850 | 2,749 | 2,814 | 16,100 | 703.50 |
| 2018-12-18 | 2,839 | 2,839 | 2,745 | 2,768 | 23,500 | 692 |
| 2018-12-17 | 3,060 | 3,060 | 2,939 | 2,939 | 13,100 | 734.75 |
| 2018-12-14 | 3,145 | 3,150 | 3,080 | 3,105 | 14,600 | 776.25 |
| 2018-12-13 | 3,200 | 3,235 | 3,175 | 3,185 | 16,000 | 796.25 |
| 2018-12-12 | 3,210 | 3,265 | 3,110 | 3,190 | 31,800 | 797.50 |
| 2018-12-11 | 3,245 | 3,290 | 3,180 | 3,185 | 11,600 | 796.25 |
| 2018-12-10 | 3,235 | 3,315 | 3,225 | 3,255 | 20,400 | 813.75 |
| 2018-12-07 | 3,220 | 3,305 | 3,220 | 3,280 | 11,400 | 820 |
| 2018-12-06 | 3,415 | 3,415 | 3,210 | 3,220 | 25,500 | 805 |
| 2018-12-05 | 3,445 | 3,480 | 3,375 | 3,430 | 17,900 | 857.50 |
| 2018-12-04 | 3,590 | 3,680 | 3,525 | 3,540 | 11,800 | 885 |
| 2018-12-03 | 3,610 | 3,660 | 3,565 | 3,630 | 9,700 | 907.50 |
| 2018-11-30 | 3,705 | 3,705 | 3,560 | 3,605 | 7,700 | 901.25 |
| 2018-11-29 | 3,655 | 3,685 | 3,605 | 3,665 | 9,900 | 916.25 |
| 2018-11-28 | 3,575 | 3,660 | 3,550 | 3,585 | 10,100 | 896.25 |
| 2018-11-27 | 3,615 | 3,620 | 3,525 | 3,540 | 14,200 | 885 |
| 2018-11-26 | 3,630 | 3,715 | 3,495 | 3,575 | 33,500 | 893.75 |
| 2018-11-22 | 3,400 | 3,600 | 3,375 | 3,600 | 26,500 | 900 |
| 2018-11-21 | 3,300 | 3,400 | 3,235 | 3,365 | 13,300 | 841.25 |
| 2018-11-20 | 3,370 | 3,395 | 3,315 | 3,335 | 12,600 | 833.75 |
| 2018-11-19 | 3,300 | 3,405 | 3,240 | 3,400 | 15,600 | 850 |
| 2018-11-16 | 3,415 | 3,445 | 3,330 | 3,345 | 10,800 | 836.25 |
| 2018-11-15 | 3,305 | 3,480 | 3,305 | 3,435 | 21,100 | 858.75 |
| 2018-11-14 | 3,510 | 3,510 | 3,315 | 3,330 | 25,200 | 832.50 |
| 2018-11-13 | 3,495 | 3,575 | 3,420 | 3,565 | 29,400 | 891.25 |
| 2018-11-12 | 3,585 | 3,620 | 3,505 | 3,545 | 19,600 | 886.25 |
| 2018-11-09 | 3,645 | 3,670 | 3,570 | 3,645 | 27,800 | 911.25 |
| 2018-11-08 | 3,755 | 3,760 | 3,660 | 3,665 | 16,700 | 916.25 |
| 2018-11-07 | 3,730 | 3,800 | 3,660 | 3,730 | 19,000 | 932.50 |
| 2018-11-06 | 3,795 | 3,810 | 3,640 | 3,745 | 29,400 | 936.25 |
| 2018-11-05 | 3,790 | 3,895 | 3,755 | 3,835 | 18,900 | 958.75 |
| 2018-11-02 | 3,845 | 3,925 | 3,785 | 3,825 | 24,300 | 956.25 |
| 2018-11-01 | 4,030 | 4,045 | 3,785 | 3,915 | 40,700 | 978.75 |
| 2018-10-31 | 3,930 | 3,975 | 3,755 | 3,780 | 33,900 | 945 |
| 2018-10-30 | 3,670 | 3,875 | 3,520 | 3,840 | 72,600 | 960 |
| 2018-10-29 | 3,905 | 3,985 | 3,725 | 3,725 | 40,600 | 931.25 |
| 2018-10-26 | 4,215 | 4,240 | 3,830 | 3,840 | 79,000 | 960 |
| 2018-10-25 | 4,275 | 4,435 | 4,210 | 4,255 | 49,900 | 1,063.75 |
| 2018-10-24 | 4,780 | 4,800 | 4,455 | 4,485 | 59,900 | 1,121.25 |
| 2018-10-23 | 4,950 | 5,030 | 4,785 | 4,800 | 25,600 | 1,200 |
| 2018-10-22 | 4,930 | 5,000 | 4,785 | 4,950 | 17,900 | 1,237.50 |
| 2018-10-19 | 4,850 | 4,935 | 4,755 | 4,930 | 22,000 | 1,232.50 |
| 2018-10-18 | 5,040 | 5,160 | 4,910 | 4,925 | 21,500 | 1,231.25 |
| 2018-10-17 | 4,975 | 5,020 | 4,920 | 4,965 | 15,500 | 1,241.25 |
| 2018-10-16 | 5,000 | 5,000 | 4,795 | 4,835 | 30,400 | 1,208.75 |
| 2018-10-15 | 5,130 | 5,200 | 4,980 | 4,995 | 31,500 | 1,248.75 |
| 2018-10-12 | 5,000 | 5,160 | 4,885 | 5,030 | 44,200 | 1,257.50 |
| 2018-10-11 | 4,935 | 5,310 | 4,840 | 5,080 | 84,600 | 1,270 |
| 2018-10-10 | 5,000 | 5,400 | 4,995 | 5,270 | 102,800 | 1,317.50 |
| 2018-10-09 | 4,825 | 4,970 | 4,750 | 4,935 | 25,700 | 1,233.75 |
| 2018-10-05 | 4,855 | 4,990 | 4,805 | 4,870 | 60,700 | 1,217.50 |
| 2018-10-04 | 4,655 | 5,020 | 4,655 | 4,995 | 81,300 | 1,248.75 |
| 2018-10-03 | 4,760 | 4,775 | 4,625 | 4,635 | 28,300 | 1,158.75 |
| 2018-10-02 | 4,930 | 4,935 | 4,550 | 4,805 | 59,200 | 1,201.25 |
| 2018-10-01 | 5,000 | 5,000 | 4,850 | 4,920 | 24,800 | 1,230 |
| 2018-09-28 | 4,895 | 5,010 | 4,825 | 4,920 | 39,100 | 1,230 |
| 2018-09-27 | 4,880 | 5,030 | 4,705 | 4,760 | 69,000 | 1,190 |
| 2018-09-26 | 4,625 | 4,965 | 4,620 | 4,900 | 99,700 | 1,225 |
| 2018-09-25 | 4,635 | 4,745 | 4,500 | 4,555 | 56,800 | 1,138.75 |
| 2018-09-21 | 4,600 | 4,620 | 4,475 | 4,585 | 34,900 | 1,146.25 |
| 2018-09-20 | 4,495 | 4,575 | 4,370 | 4,560 | 31,900 | 1,140 |
| 2018-09-19 | 4,495 | 4,530 | 4,300 | 4,475 | 39,100 | 1,118.75 |
| 2018-09-18 | 4,275 | 4,375 | 4,230 | 4,360 | 30,200 | 1,090 |
| 2018-09-14 | 4,095 | 4,275 | 4,095 | 4,215 | 33,700 | 1,053.75 |
| 2018-09-13 | 4,100 | 4,135 | 4,050 | 4,075 | 19,200 | 1,018.75 |
| 2018-09-12 | 4,165 | 4,300 | 4,045 | 4,115 | 46,700 | 1,028.75 |
| 2018-09-11 | 4,015 | 4,165 | 4,010 | 4,160 | 30,700 | 1,040 |
| 2018-09-10 | 3,895 | 4,010 | 3,865 | 3,995 | 11,500 | 998.75 |
| 2018-09-07 | 3,820 | 3,945 | 3,755 | 3,935 | 12,500 | 983.75 |
| 2018-09-06 | 3,895 | 3,985 | 3,810 | 3,820 | 15,200 | 955 |
| 2018-09-05 | 3,900 | 3,990 | 3,865 | 3,940 | 7,900 | 985 |
| 2018-09-04 | 3,825 | 3,955 | 3,700 | 3,920 | 19,700 | 980 |
| 2018-09-03 | 3,895 | 3,955 | 3,765 | 3,825 | 14,300 | 956.25 |
| 2018-08-31 | 3,875 | 4,020 | 3,865 | 3,890 | 48,500 | 972.50 |
| 2018-08-30 | 3,800 | 3,930 | 3,795 | 3,925 | 24,000 | 981.25 |
| 2018-08-29 | 3,685 | 3,855 | 3,685 | 3,765 | 18,200 | 941.25 |
| 2018-08-28 | 3,770 | 3,880 | 3,680 | 3,680 | 23,400 | 920 |
| 2018-08-27 | 3,800 | 3,810 | 3,745 | 3,760 | 41,600 | 940 |
| 2018-08-24 | 3,680 | 3,790 | 3,630 | 3,740 | 30,700 | 935 |
| 2018-08-23 | 3,485 | 3,645 | 3,485 | 3,605 | 18,100 | 901.25 |
| 2018-08-22 | 3,350 | 3,425 | 3,300 | 3,415 | 10,800 | 853.75 |
| 2018-08-21 | 3,430 | 3,465 | 3,300 | 3,300 | 19,500 | 825 |
| 2018-08-20 | 3,520 | 3,550 | 3,405 | 3,430 | 20,300 | 857.50 |
| 2018-08-17 | 3,600 | 3,600 | 3,530 | 3,555 | 5,600 | 888.75 |
| 2018-08-16 | 3,685 | 3,685 | 3,525 | 3,530 | 20,800 | 882.50 |
| 2018-08-15 | 3,740 | 3,745 | 3,645 | 3,685 | 16,900 | 921.25 |
| 2018-08-14 | 3,620 | 3,750 | 3,555 | 3,750 | 33,300 | 937.50 |
| 2018-08-13 | 3,640 | 3,680 | 3,520 | 3,550 | 24,100 | 887.50 |
| 2018-08-10 | 3,595 | 3,650 | 3,540 | 3,575 | 16,100 | 893.75 |
| 2018-08-09 | 3,600 | 3,635 | 3,540 | 3,540 | 40,700 | 885 |
| 2018-08-08 | 3,410 | 3,580 | 3,410 | 3,570 | 30,100 | 892.50 |
| 2018-08-07 | 3,330 | 3,380 | 3,290 | 3,375 | 8,900 | 843.75 |
| 2018-08-06 | 3,365 | 3,385 | 3,285 | 3,310 | 8,800 | 827.50 |
| 2018-08-03 | 3,410 | 3,420 | 3,335 | 3,335 | 9,900 | 833.75 |
| 2018-08-02 | 3,355 | 3,510 | 3,335 | 3,350 | 15,400 | 837.50 |
| 2018-08-01 | 3,200 | 3,315 | 3,200 | 3,305 | 10,300 | 826.25 |
| 2018-07-31 | 3,485 | 3,520 | 3,200 | 3,200 | 32,400 | 800 |
| 2018-07-30 | 3,435 | 3,600 | 3,435 | 3,485 | 41,100 | 871.25 |
| 2018-07-27 | 3,495 | 3,500 | 3,425 | 3,425 | 19,300 | 856.25 |
| 2018-07-26 | 3,470 | 3,480 | 3,440 | 3,465 | 9,100 | 866.25 |
| 2018-07-25 | 3,425 | 3,490 | 3,425 | 3,440 | 8,800 | 860 |
| 2018-07-24 | 3,370 | 3,430 | 3,370 | 3,415 | 6,400 | 853.75 |
| 2018-07-23 | 3,340 | 3,385 | 3,340 | 3,370 | 6,600 | 842.50 |
| 2018-07-20 | 3,445 | 3,445 | 3,335 | 3,340 | 8,700 | 835 |
| 2018-07-19 | 3,425 | 3,450 | 3,405 | 3,440 | 15,000 | 860 |
| 2018-07-18 | 3,300 | 3,450 | 3,300 | 3,425 | 20,100 | 856.25 |
| 2018-07-17 | 3,250 | 3,390 | 3,230 | 3,305 | 18,700 | 826.25 |
| 2018-07-13 | 3,155 | 3,240 | 3,155 | 3,220 | 7,200 | 805 |
| 2018-07-12 | 3,045 | 3,210 | 3,045 | 3,155 | 12,700 | 788.75 |
| 2018-07-11 | 3,065 | 3,065 | 2,983 | 3,045 | 5,000 | 761.25 |
| 2018-07-10 | 3,080 | 3,080 | 3,055 | 3,065 | 7,800 | 766.25 |
| 2018-07-09 | 3,025 | 3,025 | 2,960 | 3,010 | 6,000 | 752.50 |
| 2018-07-06 | 2,952 | 3,000 | 2,952 | 2,998 | 5,800 | 749.50 |
| 2018-07-05 | 3,110 | 3,115 | 2,961 | 2,969 | 18,800 | 742.25 |
| 2018-07-04 | 3,005 | 3,125 | 3,005 | 3,110 | 11,600 | 777.50 |
| 2018-07-03 | 2,996 | 3,050 | 2,979 | 3,025 | 17,200 | 756.25 |
| 2018-07-02 | 3,175 | 3,175 | 2,980 | 2,986 | 21,000 | 746.50 |
| 2018-06-29 | 3,200 | 3,200 | 3,060 | 3,175 | 13,400 | 793.75 |
| 2018-06-28 | 3,330 | 3,330 | 3,155 | 3,200 | 15,900 | 800 |
| 2018-06-27 | 3,300 | 3,350 | 3,300 | 3,330 | 10,500 | 832.50 |
| 2018-06-26 | 3,220 | 3,350 | 3,180 | 3,340 | 20,600 | 835 |
| 2018-06-25 | 3,150 | 3,350 | 3,150 | 3,230 | 29,500 | 807.50 |
| 2018-06-22 | 3,055 | 3,125 | 3,035 | 3,120 | 11,900 | 780 |
| 2018-06-21 | 3,075 | 3,075 | 2,996 | 3,025 | 5,200 | 756.25 |
| 2018-06-20 | 3,045 | 3,140 | 2,960 | 3,030 | 11,500 | 757.50 |
| 2018-06-19 | 3,150 | 3,150 | 3,000 | 3,035 | 34,600 | 758.75 |
| 2018-06-18 | 2,993 | 3,150 | 2,990 | 3,145 | 25,900 | 786.25 |
| 2018-06-15 | 2,957 | 3,000 | 2,957 | 2,993 | 10,200 | 748.25 |
| 2018-06-14 | 2,986 | 2,990 | 2,940 | 2,949 | 9,700 | 737.25 |
| 2018-06-13 | 2,914 | 2,984 | 2,905 | 2,984 | 15,000 | 746 |
| 2018-06-12 | 2,885 | 2,918 | 2,862 | 2,908 | 9,200 | 727 |
| 2018-06-11 | 2,863 | 2,890 | 2,855 | 2,888 | 5,100 | 722 |
| 2018-06-08 | 2,836 | 2,874 | 2,836 | 2,863 | 5,900 | 715.75 |
| 2018-06-07 | 2,797 | 2,887 | 2,797 | 2,886 | 12,900 | 721.50 |
| 2018-06-06 | 2,782 | 2,797 | 2,760 | 2,776 | 5,300 | 694 |
| 2018-06-05 | 2,777 | 2,815 | 2,730 | 2,793 | 10,400 | 698.25 |
| 2018-06-04 | 2,802 | 2,802 | 2,777 | 2,778 | 15,600 | 694.50 |
| 2018-06-01 | 2,890 | 2,890 | 2,802 | 2,802 | 18,900 | 700.50 |
| 2018-05-31 | 2,780 | 2,899 | 2,745 | 2,899 | 21,000 | 724.75 |
| 2018-05-30 | 2,730 | 2,745 | 2,703 | 2,745 | 8,400 | 686.25 |
| 2018-05-29 | 2,705 | 2,753 | 2,705 | 2,733 | 6,800 | 683.25 |
| 2018-05-28 | 2,787 | 2,787 | 2,722 | 2,725 | 4,300 | 681.25 |
| 2018-05-25 | 2,701 | 2,760 | 2,665 | 2,758 | 12,600 | 689.50 |
| 2018-05-24 | 2,755 | 2,756 | 2,701 | 2,701 | 8,300 | 675.25 |
| 2018-05-23 | 2,779 | 2,779 | 2,723 | 2,731 | 8,700 | 682.75 |
| 2018-05-22 | 2,791 | 2,791 | 2,750 | 2,764 | 6,300 | 691 |
| 2018-05-21 | 2,804 | 2,811 | 2,790 | 2,802 | 8,100 | 700.50 |
| 2018-05-18 | 2,844 | 2,845 | 2,800 | 2,823 | 10,600 | 705.75 |
| 2018-05-17 | 2,751 | 2,814 | 2,751 | 2,803 | 16,600 | 700.75 |
| 2018-05-16 | 2,846 | 2,846 | 2,731 | 2,746 | 29,700 | 686.50 |
| 2018-05-15 | 2,739 | 2,828 | 2,700 | 2,814 | 49,500 | 703.50 |
| 2018-05-14 | 2,794 | 2,794 | 2,685 | 2,713 | 58,700 | 678.25 |
| 2018-05-11 | 2,620 | 2,670 | 2,551 | 2,650 | 93,500 | 662.50 |
| 2018-05-10 | 2,314 | 2,328 | 2,305 | 2,320 | 5,900 | 580 |
| 2018-05-09 | 2,331 | 2,339 | 2,301 | 2,309 | 6,700 | 577.25 |
| 2018-05-08 | 2,303 | 2,334 | 2,303 | 2,331 | 3,900 | 582.75 |
| 2018-05-07 | 2,320 | 2,320 | 2,290 | 2,303 | 6,000 | 575.75 |
| 2018-05-02 | 2,280 | 2,313 | 2,280 | 2,306 | 5,400 | 576.50 |
| 2018-05-01 | 2,333 | 2,339 | 2,287 | 2,287 | 4,900 | 571.75 |
| 2018-04-27 | 2,296 | 2,333 | 2,275 | 2,333 | 6,900 | 583.25 |
| 2018-04-26 | 2,337 | 2,351 | 2,261 | 2,261 | 43,100 | 565.25 |
| 2018-04-25 | 2,360 | 2,371 | 2,339 | 2,344 | 9,500 | 586 |
| 2018-04-24 | 2,341 | 2,401 | 2,335 | 2,360 | 7,000 | 590 |
| 2018-04-23 | 2,351 | 2,364 | 2,332 | 2,359 | 3,600 | 589.75 |
| 2018-04-20 | 2,359 | 2,373 | 2,346 | 2,364 | 6,000 | 591 |
| 2018-04-19 | 2,399 | 2,399 | 2,362 | 2,367 | 4,300 | 591.75 |
| 2018-04-18 | 2,350 | 2,391 | 2,350 | 2,380 | 3,300 | 595 |
| 2018-04-17 | 2,291 | 2,363 | 2,286 | 2,350 | 7,800 | 587.50 |
| 2018-04-16 | 2,360 | 2,480 | 2,280 | 2,299 | 26,900 | 574.75 |
| 2018-04-13 | 2,367 | 2,395 | 2,343 | 2,366 | 9,800 | 591.50 |
| 2018-04-12 | 2,314 | 2,365 | 2,305 | 2,363 | 9,700 | 590.75 |
| 2018-04-11 | 2,335 | 2,352 | 2,290 | 2,304 | 10,800 | 576 |
| 2018-04-10 | 2,353 | 2,378 | 2,340 | 2,350 | 8,800 | 587.50 |
| 2018-04-09 | 2,273 | 2,338 | 2,273 | 2,336 | 11,800 | 584 |
| 2018-04-06 | 2,285 | 2,299 | 2,272 | 2,277 | 4,600 | 569.25 |
| 2018-04-05 | 2,264 | 2,295 | 2,264 | 2,276 | 7,200 | 569 |
| 2018-04-04 | 2,245 | 2,270 | 2,218 | 2,267 | 48,300 | 566.75 |
| 2018-04-03 | 2,214 | 2,246 | 2,201 | 2,217 | 16,200 | 554.25 |
| 2018-03-30 | 2,189 | 2,221 | 2,189 | 2,202 | 3,200 | 550.50 |
| 2018-03-29 | 2,213 | 2,215 | 2,165 | 2,186 | 17,000 | 546.50 |
| 2018-03-28 | 2,227 | 2,235 | 2,180 | 2,212 | 10,300 | 553 |
| 2018-03-27 | 2,239 | 2,273 | 2,233 | 2,273 | 11,800 | 568.25 |
| 2018-03-26 | 2,220 | 2,245 | 2,204 | 2,244 | 9,800 | 561 |
| 2018-03-23 | 2,258 | 2,288 | 2,207 | 2,220 | 7,600 | 555 |
| 2018-03-22 | 2,267 | 2,305 | 2,265 | 2,303 | 8,300 | 575.75 |
| 2018-03-20 | 2,265 | 2,285 | 2,251 | 2,266 | 3,400 | 566.50 |
| 2018-03-19 | 2,280 | 2,282 | 2,256 | 2,265 | 35,000 | 566.25 |
| 2018-03-16 | 2,302 | 2,317 | 2,272 | 2,280 | 9,000 | 570 |
| 2018-03-15 | 2,340 | 2,346 | 2,308 | 2,313 | 8,300 | 578.25 |
| 2018-03-14 | 2,358 | 2,358 | 2,320 | 2,349 | 6,300 | 587.25 |
| 2018-03-13 | 2,320 | 2,370 | 2,320 | 2,358 | 6,300 | 589.50 |
| 2018-03-12 | 2,304 | 2,309 | 2,285 | 2,305 | 36,400 | 576.25 |
| 2018-03-09 | 2,271 | 2,310 | 2,271 | 2,286 | 6,200 | 571.50 |
| 2018-03-08 | 2,280 | 2,310 | 2,241 | 2,270 | 6,000 | 567.50 |
| 2018-03-07 | 2,314 | 2,340 | 2,266 | 2,275 | 14,900 | 568.75 |
| 2018-03-06 | 2,342 | 2,381 | 2,320 | 2,328 | 7,500 | 582 |
| 2018-03-05 | 2,309 | 2,323 | 2,290 | 2,293 | 8,400 | 573.25 |
| 2018-03-02 | 2,345 | 2,350 | 2,315 | 2,337 | 10,100 | 584.25 |
| 2018-03-01 | 2,383 | 2,397 | 2,376 | 2,376 | 7,300 | 594 |
| 2018-02-28 | 2,387 | 2,395 | 2,383 | 2,383 | 12,800 | 595.75 |
| 2018-02-27 | 2,373 | 2,394 | 2,372 | 2,387 | 5,900 | 596.75 |
| 2018-02-26 | 2,390 | 2,394 | 2,365 | 2,373 | 5,600 | 593.25 |
| 2018-02-23 | 2,386 | 2,390 | 2,366 | 2,387 | 8,400 | 596.75 |
| 2018-02-22 | 2,361 | 2,385 | 2,361 | 2,382 | 8,100 | 595.50 |
| 2018-02-21 | 2,389 | 2,390 | 2,345 | 2,361 | 13,500 | 590.25 |
| 2018-02-20 | 2,345 | 2,389 | 2,345 | 2,389 | 14,800 | 597.25 |
| 2018-02-19 | 2,343 | 2,354 | 2,325 | 2,341 | 16,400 | 585.25 |
| 2018-02-16 | 2,330 | 2,341 | 2,315 | 2,323 | 17,000 | 580.75 |
| 2018-02-15 | 2,390 | 2,420 | 2,306 | 2,330 | 32,900 | 582.50 |
| 2018-02-14 | 2,258 | 2,350 | 2,256 | 2,338 | 29,900 | 584.50 |
| 2018-02-13 | 2,215 | 2,268 | 2,209 | 2,265 | 15,700 | 566.25 |
| 2018-02-09 | 2,141 | 2,193 | 2,141 | 2,189 | 7,200 | 547.25 |
| 2018-02-08 | 2,207 | 2,268 | 2,192 | 2,220 | 18,300 | 555 |
| 2018-02-07 | 2,200 | 2,207 | 2,167 | 2,175 | 12,500 | 543.75 |
| 2018-02-06 | 2,150 | 2,154 | 2,091 | 2,121 | 20,400 | 530.25 |
| 2018-02-05 | 2,250 | 2,259 | 2,211 | 2,253 | 11,600 | 563.25 |
| 2018-02-02 | 2,328 | 2,328 | 2,277 | 2,290 | 12,000 | 572.50 |
| 2018-02-01 | 2,230 | 2,338 | 2,230 | 2,303 | 25,200 | 575.75 |
| 2018-01-31 | 2,200 | 2,237 | 2,180 | 2,232 | 24,300 | 558 |
| 2018-01-30 | 2,197 | 2,225 | 2,115 | 2,150 | 14,700 | 537.50 |
| 2018-01-29 | 2,208 | 2,232 | 2,193 | 2,194 | 7,500 | 548.50 |
| 2018-01-26 | 2,200 | 2,202 | 2,179 | 2,188 | 7,300 | 547 |
| 2018-01-25 | 2,185 | 2,185 | 2,173 | 2,177 | 4,500 | 544.25 |
| 2018-01-24 | 2,147 | 2,185 | 2,147 | 2,174 | 10,300 | 543.50 |
| 2018-01-23 | 2,124 | 2,147 | 2,124 | 2,143 | 8,800 | 535.75 |
| 2018-01-22 | 2,152 | 2,153 | 2,095 | 2,121 | 21,000 | 530.25 |
| 2018-01-19 | 2,171 | 2,175 | 2,138 | 2,152 | 11,700 | 538 |
| 2018-01-18 | 2,225 | 2,225 | 2,174 | 2,179 | 12,300 | 544.75 |
| 2018-01-17 | 2,212 | 2,216 | 2,202 | 2,202 | 3,800 | 550.50 |
| 2018-01-16 | 2,223 | 2,231 | 2,210 | 2,224 | 5,700 | 556 |
| 2018-01-15 | 2,222 | 2,242 | 2,219 | 2,231 | 5,300 | 557.75 |
| 2018-01-12 | 2,216 | 2,238 | 2,216 | 2,221 | 2,600 | 555.25 |
| 2018-01-11 | 2,236 | 2,245 | 2,214 | 2,214 | 3,500 | 553.50 |
| 2018-01-10 | 2,256 | 2,256 | 2,235 | 2,245 | 5,400 | 561.25 |
| 2018-01-09 | 2,235 | 2,235 | 2,206 | 2,226 | 5,800 | 556.50 |
| 2018-01-05 | 2,240 | 2,240 | 2,220 | 2,235 | 6,400 | 558.75 |
| 2018-01-04 | 2,215 | 2,250 | 2,215 | 2,240 | 10,400 | 560 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-09-27]1株→2株 [2016-03-29]1株→2株 [2006-09-26]1株→2株
