3787 (株)テクノマセマティカル 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 | 1,024 | 1,045 | 1,024 | 1,036 | 1,500 | 1,036 |
| 2018-12-27 | 1,095 | 1,095 | 1,041 | 1,045 | 6,000 | 1,045 |
| 2018-12-26 | 1,003 | 1,051 | 999 | 1,007 | 5,900 | 1,007 |
| 2018-12-25 | 1,070 | 1,070 | 999 | 1,010 | 100,800 | 1,010 |
| 2018-12-21 | 1,121 | 1,146 | 1,070 | 1,100 | 8,500 | 1,100 |
| 2018-12-20 | 1,150 | 1,180 | 1,117 | 1,143 | 25,700 | 1,143 |
| 2018-12-19 | 1,152 | 1,175 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2018-12-18 | 1,166 | 1,177 | 1,150 | 1,150 | 4,100 | 1,150 |
| 2018-12-17 | 1,177 | 1,180 | 1,161 | 1,179 | 3,100 | 1,179 |
| 2018-12-14 | 1,200 | 1,200 | 1,181 | 1,190 | 2,400 | 1,190 |
| 2018-12-13 | 1,196 | 1,207 | 1,170 | 1,170 | 9,900 | 1,170 |
| 2018-12-12 | 1,207 | 1,210 | 1,185 | 1,208 | 4,400 | 1,208 |
| 2018-12-11 | 1,197 | 1,216 | 1,178 | 1,199 | 5,300 | 1,199 |
| 2018-12-10 | 1,171 | 1,215 | 1,150 | 1,213 | 16,400 | 1,213 |
| 2018-12-07 | 1,200 | 1,220 | 1,182 | 1,190 | 1,500 | 1,190 |
| 2018-12-06 | 1,211 | 1,224 | 1,171 | 1,196 | 3,200 | 1,196 |
| 2018-12-05 | 1,219 | 1,257 | 1,219 | 1,225 | 2,500 | 1,225 |
| 2018-12-04 | 1,248 | 1,259 | 1,223 | 1,249 | 2,200 | 1,249 |
| 2018-12-03 | 1,276 | 1,276 | 1,207 | 1,228 | 10,100 | 1,228 |
| 2018-11-30 | 1,160 | 1,399 | 1,160 | 1,279 | 56,600 | 1,279 |
| 2018-11-29 | 1,172 | 1,243 | 1,134 | 1,190 | 14,600 | 1,190 |
| 2018-11-28 | 1,197 | 1,198 | 1,194 | 1,198 | 4,000 | 1,198 |
| 2018-11-27 | 1,161 | 1,205 | 1,153 | 1,186 | 1,600 | 1,186 |
| 2018-11-26 | 1,166 | 1,210 | 1,166 | 1,191 | 2,800 | 1,191 |
| 2018-11-22 | 1,118 | 1,148 | 1,118 | 1,148 | 7,900 | 1,148 |
| 2018-11-21 | 1,118 | 1,142 | 1,118 | 1,140 | 1,500 | 1,140 |
| 2018-11-20 | 1,135 | 1,142 | 1,112 | 1,138 | 9,700 | 1,138 |
| 2018-11-19 | 1,139 | 1,139 | 1,139 | 1,139 | 300 | 1,139 |
| 2018-11-16 | 1,132 | 1,159 | 1,130 | 1,145 | 4,400 | 1,145 |
| 2018-11-15 | 1,124 | 1,140 | 1,124 | 1,130 | 600 | 1,130 |
| 2018-11-14 | - | - | - | 1,154 | - | 1,154 |
| 2018-11-13 | 1,157 | 1,157 | 1,111 | 1,154 | 3,900 | 1,154 |
| 2018-11-12 | 1,172 | 1,184 | 1,172 | 1,184 | 1,300 | 1,184 |
| 2018-11-09 | 1,180 | 1,217 | 1,180 | 1,200 | 800 | 1,200 |
| 2018-11-08 | 1,168 | 1,218 | 1,167 | 1,210 | 3,000 | 1,210 |
| 2018-11-07 | 1,204 | 1,205 | 1,174 | 1,195 | 1,700 | 1,195 |
| 2018-11-06 | 1,196 | 1,199 | 1,196 | 1,199 | 200 | 1,199 |
| 2018-11-05 | 1,190 | 1,241 | 1,190 | 1,210 | 1,900 | 1,210 |
| 2018-11-02 | 1,170 | 1,196 | 1,170 | 1,177 | 1,800 | 1,177 |
| 2018-11-01 | 1,201 | 1,202 | 1,156 | 1,200 | 3,400 | 1,200 |
| 2018-10-31 | 1,153 | 1,220 | 1,151 | 1,200 | 3,200 | 1,200 |
| 2018-10-30 | 1,114 | 1,142 | 1,029 | 1,142 | 17,000 | 1,142 |
| 2018-10-29 | 1,202 | 1,203 | 1,088 | 1,113 | 21,600 | 1,113 |
| 2018-10-26 | 1,221 | 1,236 | 1,200 | 1,205 | 11,100 | 1,205 |
| 2018-10-25 | 1,252 | 1,270 | 1,174 | 1,207 | 14,600 | 1,207 |
| 2018-10-24 | 1,272 | 1,290 | 1,251 | 1,281 | 10,600 | 1,281 |
| 2018-10-23 | 1,289 | 1,289 | 1,252 | 1,272 | 3,100 | 1,272 |
| 2018-10-22 | 1,250 | 1,261 | 1,249 | 1,261 | 2,300 | 1,261 |
| 2018-10-19 | 1,242 | 1,262 | 1,240 | 1,248 | 2,500 | 1,248 |
| 2018-10-18 | 1,299 | 1,299 | 1,257 | 1,258 | 3,500 | 1,258 |
| 2018-10-17 | 1,243 | 1,300 | 1,243 | 1,282 | 7,700 | 1,282 |
| 2018-10-16 | 1,235 | 1,271 | 1,220 | 1,243 | 5,200 | 1,243 |
| 2018-10-15 | 1,255 | 1,320 | 1,235 | 1,257 | 7,100 | 1,257 |
| 2018-10-12 | 1,162 | 1,275 | 1,162 | 1,247 | 5,700 | 1,247 |
| 2018-10-11 | 1,207 | 1,210 | 1,143 | 1,175 | 45,100 | 1,175 |
| 2018-10-10 | 1,221 | 1,243 | 1,213 | 1,232 | 6,200 | 1,232 |
| 2018-10-09 | 1,213 | 1,224 | 1,211 | 1,211 | 7,100 | 1,211 |
| 2018-10-05 | 1,273 | 1,370 | 1,227 | 1,227 | 21,900 | 1,227 |
| 2018-10-04 | 1,259 | 1,269 | 1,255 | 1,258 | 8,000 | 1,258 |
| 2018-10-03 | 1,281 | 1,281 | 1,246 | 1,258 | 19,100 | 1,258 |
| 2018-10-02 | 1,325 | 1,325 | 1,284 | 1,292 | 14,700 | 1,292 |
| 2018-10-01 | 1,341 | 1,341 | 1,303 | 1,303 | 12,400 | 1,303 |
| 2018-09-28 | 1,342 | 1,384 | 1,300 | 1,314 | 24,800 | 1,314 |
| 2018-09-27 | 1,295 | 1,422 | 1,295 | 1,326 | 87,200 | 1,326 |
| 2018-09-26 | 1,329 | 1,385 | 1,285 | 1,285 | 44,200 | 1,285 |
| 2018-09-25 | 1,300 | 1,322 | 1,275 | 1,300 | 35,800 | 1,300 |
| 2018-09-21 | 1,354 | 1,442 | 1,301 | 1,320 | 140,000 | 1,320 |
| 2018-09-20 | 1,715 | 1,716 | 1,397 | 1,414 | 642,000 | 1,414 |
| 2018-09-19 | 1,139 | 1,416 | 1,127 | 1,416 | 16,600 | 1,416 |
| 2018-09-18 | 1,145 | 1,145 | 1,114 | 1,116 | 1,500 | 1,116 |
| 2018-09-14 | 1,128 | 1,146 | 1,125 | 1,128 | 3,400 | 1,128 |
| 2018-09-13 | 1,134 | 1,146 | 1,128 | 1,130 | 1,100 | 1,130 |
| 2018-09-12 | 1,151 | 1,168 | 1,108 | 1,108 | 7,600 | 1,108 |
| 2018-09-11 | 1,170 | 1,170 | 1,150 | 1,150 | 800 | 1,150 |
| 2018-09-10 | 1,156 | 1,156 | 1,145 | 1,145 | 2,400 | 1,145 |
| 2018-09-07 | 1,150 | 1,150 | 1,115 | 1,142 | 2,500 | 1,142 |
| 2018-09-06 | 1,185 | 1,185 | 1,143 | 1,144 | 1,200 | 1,144 |
| 2018-09-05 | 1,164 | 1,179 | 1,163 | 1,163 | 1,200 | 1,163 |
| 2018-09-04 | 1,143 | 1,165 | 1,143 | 1,163 | 1,500 | 1,163 |
| 2018-09-03 | 1,128 | 1,130 | 1,112 | 1,128 | 5,100 | 1,128 |
| 2018-08-31 | 1,143 | 1,172 | 1,143 | 1,160 | 1,000 | 1,160 |
| 2018-08-30 | 1,175 | 1,175 | 1,117 | 1,117 | 1,200 | 1,117 |
| 2018-08-29 | 1,176 | 1,176 | 1,172 | 1,172 | 600 | 1,172 |
| 2018-08-28 | 1,174 | 1,176 | 1,162 | 1,176 | 2,200 | 1,176 |
| 2018-08-27 | 1,148 | 1,192 | 1,148 | 1,192 | 3,100 | 1,192 |
| 2018-08-24 | 1,150 | 1,150 | 1,135 | 1,148 | 1,000 | 1,148 |
| 2018-08-23 | 1,130 | 1,147 | 1,130 | 1,147 | 300 | 1,147 |
| 2018-08-22 | 1,105 | 1,130 | 1,105 | 1,130 | 800 | 1,130 |
| 2018-08-21 | 1,121 | 1,135 | 1,121 | 1,135 | 600 | 1,135 |
| 2018-08-20 | 1,165 | 1,165 | 1,135 | 1,140 | 600 | 1,140 |
| 2018-08-17 | 1,197 | 1,197 | 1,150 | 1,150 | 600 | 1,150 |
| 2018-08-16 | 1,156 | 1,207 | 1,150 | 1,190 | 1,400 | 1,190 |
| 2018-08-15 | 1,131 | 1,207 | 1,131 | 1,172 | 70,500 | 1,172 |
| 2018-08-14 | 1,120 | 1,125 | 1,120 | 1,121 | 700 | 1,121 |
| 2018-08-13 | 1,168 | 1,168 | 1,110 | 1,120 | 10,000 | 1,120 |
| 2018-08-10 | 1,139 | 1,149 | 1,102 | 1,149 | 5,200 | 1,149 |
| 2018-08-09 | 1,160 | 1,170 | 1,134 | 1,147 | 2,100 | 1,147 |
| 2018-08-08 | 1,188 | 1,188 | 1,158 | 1,170 | 500 | 1,170 |
| 2018-08-07 | 1,200 | 1,200 | 1,133 | 1,169 | 3,400 | 1,169 |
| 2018-08-06 | 1,169 | 1,189 | 1,169 | 1,186 | 2,700 | 1,186 |
| 2018-08-03 | 1,193 | 1,193 | 1,190 | 1,190 | 200 | 1,190 |
| 2018-08-02 | 1,170 | 1,192 | 1,170 | 1,180 | 1,000 | 1,180 |
| 2018-08-01 | 1,180 | 1,180 | 1,175 | 1,175 | 400 | 1,175 |
| 2018-07-31 | 1,180 | 1,201 | 1,176 | 1,180 | 1,000 | 1,180 |
| 2018-07-30 | 1,207 | 1,207 | 1,170 | 1,178 | 3,300 | 1,178 |
| 2018-07-27 | 1,214 | 1,219 | 1,183 | 1,207 | 1,100 | 1,207 |
| 2018-07-26 | 1,205 | 1,220 | 1,205 | 1,214 | 1,500 | 1,214 |
| 2018-07-25 | 1,200 | 1,205 | 1,200 | 1,205 | 800 | 1,205 |
| 2018-07-24 | 1,175 | 1,196 | 1,175 | 1,175 | 500 | 1,175 |
| 2018-07-23 | 1,173 | 1,197 | 1,171 | 1,171 | 300 | 1,171 |
| 2018-07-20 | 1,172 | 1,194 | 1,172 | 1,181 | 500 | 1,181 |
| 2018-07-19 | 1,201 | 1,205 | 1,184 | 1,193 | 1,000 | 1,193 |
| 2018-07-18 | 1,225 | 1,225 | 1,210 | 1,210 | 800 | 1,210 |
| 2018-07-17 | 1,223 | 1,223 | 1,195 | 1,195 | 900 | 1,195 |
| 2018-07-13 | 1,199 | 1,210 | 1,197 | 1,197 | 1,600 | 1,197 |
| 2018-07-12 | 1,220 | 1,229 | 1,208 | 1,229 | 800 | 1,229 |
| 2018-07-11 | 1,201 | 1,212 | 1,189 | 1,189 | 2,600 | 1,189 |
| 2018-07-10 | 1,205 | 1,292 | 1,196 | 1,231 | 5,100 | 1,231 |
| 2018-07-09 | 1,170 | 1,208 | 1,170 | 1,205 | 700 | 1,205 |
| 2018-07-06 | 1,164 | 1,176 | 1,164 | 1,170 | 3,600 | 1,170 |
| 2018-07-05 | 1,215 | 1,216 | 1,163 | 1,166 | 15,500 | 1,166 |
| 2018-07-04 | 1,222 | 1,246 | 1,216 | 1,216 | 1,800 | 1,216 |
| 2018-07-03 | 1,242 | 1,242 | 1,216 | 1,220 | 600 | 1,220 |
| 2018-07-02 | 1,255 | 1,256 | 1,235 | 1,235 | 1,600 | 1,235 |
| 2018-06-29 | 1,210 | 1,255 | 1,210 | 1,255 | 1,200 | 1,255 |
| 2018-06-28 | 1,210 | 1,229 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2018-06-27 | 1,213 | 1,213 | 1,210 | 1,211 | 1,900 | 1,211 |
| 2018-06-26 | 1,220 | 1,230 | 1,210 | 1,210 | 500 | 1,210 |
| 2018-06-25 | 1,213 | 1,221 | 1,210 | 1,212 | 1,300 | 1,212 |
| 2018-06-22 | 1,230 | 1,242 | 1,230 | 1,230 | 1,500 | 1,230 |
| 2018-06-21 | 1,243 | 1,253 | 1,233 | 1,233 | 600 | 1,233 |
| 2018-06-20 | 1,221 | 1,246 | 1,221 | 1,232 | 1,100 | 1,232 |
| 2018-06-19 | 1,253 | 1,253 | 1,221 | 1,221 | 4,600 | 1,221 |
| 2018-06-18 | 1,244 | 1,244 | 1,224 | 1,230 | 800 | 1,230 |
| 2018-06-15 | 1,227 | 1,271 | 1,223 | 1,228 | 4,700 | 1,228 |
| 2018-06-14 | 1,233 | 1,235 | 1,225 | 1,225 | 1,000 | 1,225 |
| 2018-06-13 | 1,252 | 1,269 | 1,244 | 1,244 | 4,600 | 1,244 |
| 2018-06-12 | 1,250 | 1,260 | 1,221 | 1,222 | 9,100 | 1,222 |
| 2018-06-11 | 1,242 | 1,257 | 1,231 | 1,254 | 7,300 | 1,254 |
| 2018-06-08 | 1,285 | 1,285 | 1,225 | 1,242 | 2,700 | 1,242 |
| 2018-06-07 | 1,221 | 1,243 | 1,213 | 1,225 | 2,300 | 1,225 |
| 2018-06-06 | 1,238 | 1,238 | 1,214 | 1,216 | 9,500 | 1,216 |
| 2018-06-05 | 1,261 | 1,265 | 1,240 | 1,240 | 900 | 1,240 |
| 2018-06-04 | 1,251 | 1,294 | 1,240 | 1,273 | 3,000 | 1,273 |
| 2018-06-01 | 1,269 | 1,291 | 1,251 | 1,251 | 1,100 | 1,251 |
| 2018-05-31 | 1,278 | 1,300 | 1,269 | 1,269 | 1,300 | 1,269 |
| 2018-05-30 | 1,240 | 1,257 | 1,240 | 1,240 | 1,300 | 1,240 |
| 2018-05-29 | 1,270 | 1,270 | 1,260 | 1,260 | 500 | 1,260 |
| 2018-05-28 | 1,263 | 1,263 | 1,263 | 1,263 | 100 | 1,263 |
| 2018-05-25 | 1,270 | 1,270 | 1,240 | 1,240 | 7,700 | 1,240 |
| 2018-05-24 | 1,270 | 1,270 | 1,264 | 1,264 | 4,200 | 1,264 |
| 2018-05-23 | 1,271 | 1,280 | 1,270 | 1,270 | 400 | 1,270 |
| 2018-05-22 | 1,279 | 1,279 | 1,279 | 1,279 | 100 | 1,279 |
| 2018-05-21 | 1,275 | 1,283 | 1,264 | 1,265 | 3,500 | 1,265 |
| 2018-05-18 | 1,266 | 1,280 | 1,266 | 1,280 | 1,300 | 1,280 |
| 2018-05-17 | 1,270 | 1,270 | 1,265 | 1,265 | 1,100 | 1,265 |
| 2018-05-16 | 1,320 | 1,321 | 1,270 | 1,270 | 4,800 | 1,270 |
| 2018-05-15 | 1,274 | 1,354 | 1,273 | 1,313 | 2,900 | 1,313 |
| 2018-05-14 | 1,345 | 1,345 | 1,261 | 1,261 | 5,100 | 1,261 |
| 2018-05-11 | 1,360 | 1,360 | 1,350 | 1,351 | 3,000 | 1,351 |
| 2018-05-10 | 1,381 | 1,385 | 1,360 | 1,360 | 2,700 | 1,360 |
| 2018-05-09 | 1,352 | 1,375 | 1,348 | 1,375 | 2,800 | 1,375 |
| 2018-05-08 | 1,346 | 1,371 | 1,346 | 1,355 | 1,600 | 1,355 |
| 2018-05-07 | 1,345 | 1,359 | 1,345 | 1,359 | 400 | 1,359 |
| 2018-05-02 | 1,355 | 1,360 | 1,350 | 1,360 | 1,400 | 1,360 |
| 2018-05-01 | 1,357 | 1,370 | 1,354 | 1,370 | 2,800 | 1,370 |
| 2018-04-27 | 1,371 | 1,374 | 1,355 | 1,356 | 4,500 | 1,356 |
| 2018-04-26 | 1,367 | 1,391 | 1,367 | 1,381 | 2,500 | 1,381 |
| 2018-04-25 | 1,373 | 1,373 | 1,372 | 1,372 | 500 | 1,372 |
| 2018-04-24 | 1,367 | 1,383 | 1,367 | 1,383 | 400 | 1,383 |
| 2018-04-23 | 1,366 | 1,381 | 1,355 | 1,357 | 2,800 | 1,357 |
| 2018-04-20 | 1,392 | 1,392 | 1,392 | 1,392 | 100 | 1,392 |
| 2018-04-19 | 1,378 | 1,406 | 1,378 | 1,406 | 1,500 | 1,406 |
| 2018-04-18 | 1,420 | 1,420 | 1,387 | 1,395 | 800 | 1,395 |
| 2018-04-17 | 1,439 | 1,439 | 1,391 | 1,391 | 900 | 1,391 |
| 2018-04-16 | 1,512 | 1,512 | 1,390 | 1,391 | 5,400 | 1,391 |
| 2018-04-13 | 1,370 | 1,379 | 1,350 | 1,362 | 2,000 | 1,362 |
| 2018-04-12 | 1,352 | 1,366 | 1,350 | 1,359 | 3,800 | 1,359 |
| 2018-04-11 | 1,385 | 1,390 | 1,350 | 1,351 | 6,000 | 1,351 |
| 2018-04-10 | 1,378 | 1,385 | 1,370 | 1,372 | 2,200 | 1,372 |
| 2018-04-09 | 1,365 | 1,373 | 1,363 | 1,363 | 3,000 | 1,363 |
| 2018-04-06 | 1,377 | 1,395 | 1,370 | 1,386 | 5,400 | 1,386 |
| 2018-04-05 | 1,412 | 1,412 | 1,370 | 1,385 | 1,600 | 1,385 |
| 2018-04-04 | 1,370 | 1,400 | 1,370 | 1,373 | 4,800 | 1,373 |
| 2018-04-03 | 1,368 | 1,370 | 1,360 | 1,370 | 3,900 | 1,370 |
| 2018-03-30 | 1,426 | 1,426 | 1,366 | 1,366 | 2,900 | 1,366 |
| 2018-03-29 | 1,400 | 1,400 | 1,366 | 1,366 | 4,800 | 1,366 |
| 2018-03-28 | 1,382 | 1,382 | 1,350 | 1,360 | 2,900 | 1,360 |
| 2018-03-27 | 1,410 | 1,411 | 1,386 | 1,387 | 3,400 | 1,387 |
| 2018-03-26 | 1,382 | 1,400 | 1,377 | 1,380 | 4,300 | 1,380 |
| 2018-03-23 | 1,378 | 1,402 | 1,375 | 1,381 | 3,000 | 1,381 |
| 2018-03-22 | 1,397 | 1,417 | 1,397 | 1,404 | 1,000 | 1,404 |
| 2018-03-20 | 1,411 | 1,411 | 1,360 | 1,400 | 4,600 | 1,400 |
| 2018-03-19 | 1,433 | 1,442 | 1,397 | 1,408 | 14,200 | 1,408 |
| 2018-03-16 | 1,430 | 1,430 | 1,411 | 1,414 | 2,200 | 1,414 |
| 2018-03-15 | 1,407 | 1,435 | 1,407 | 1,418 | 2,600 | 1,418 |
| 2018-03-14 | 1,413 | 1,430 | 1,410 | 1,410 | 2,200 | 1,410 |
| 2018-03-13 | 1,427 | 1,430 | 1,408 | 1,430 | 1,500 | 1,430 |
| 2018-03-12 | 1,400 | 1,440 | 1,400 | 1,438 | 2,300 | 1,438 |
| 2018-03-09 | 1,399 | 1,418 | 1,387 | 1,398 | 3,500 | 1,398 |
| 2018-03-08 | 1,400 | 1,400 | 1,372 | 1,380 | 2,700 | 1,380 |
| 2018-03-07 | 1,428 | 1,429 | 1,383 | 1,383 | 2,900 | 1,383 |
| 2018-03-06 | 1,415 | 1,466 | 1,415 | 1,440 | 3,700 | 1,440 |
| 2018-03-05 | 1,433 | 1,439 | 1,350 | 1,422 | 12,200 | 1,422 |
| 2018-03-02 | 1,456 | 1,458 | 1,405 | 1,458 | 4,000 | 1,458 |
| 2018-03-01 | 1,508 | 1,510 | 1,466 | 1,476 | 4,600 | 1,476 |
| 2018-02-28 | 1,485 | 1,510 | 1,470 | 1,502 | 2,500 | 1,502 |
| 2018-02-27 | 1,481 | 1,501 | 1,463 | 1,496 | 4,900 | 1,496 |
| 2018-02-26 | 1,510 | 1,510 | 1,461 | 1,481 | 2,200 | 1,481 |
| 2018-02-23 | 1,430 | 1,497 | 1,430 | 1,472 | 3,500 | 1,472 |
| 2018-02-22 | 1,469 | 1,469 | 1,425 | 1,428 | 1,100 | 1,428 |
| 2018-02-21 | 1,436 | 1,476 | 1,430 | 1,465 | 3,600 | 1,465 |
| 2018-02-20 | 1,517 | 1,520 | 1,444 | 1,453 | 9,500 | 1,453 |
| 2018-02-19 | 1,469 | 1,508 | 1,455 | 1,488 | 5,700 | 1,488 |
| 2018-02-16 | 1,463 | 1,474 | 1,414 | 1,469 | 4,700 | 1,469 |
| 2018-02-15 | 1,388 | 1,455 | 1,388 | 1,433 | 2,900 | 1,433 |
| 2018-02-14 | 1,410 | 1,419 | 1,370 | 1,373 | 8,200 | 1,373 |
| 2018-02-13 | 1,476 | 1,497 | 1,380 | 1,380 | 7,500 | 1,380 |
| 2018-02-09 | 1,350 | 1,447 | 1,350 | 1,447 | 15,500 | 1,447 |
| 2018-02-08 | 1,476 | 1,519 | 1,424 | 1,461 | 14,900 | 1,461 |
| 2018-02-07 | 1,528 | 1,544 | 1,472 | 1,474 | 15,300 | 1,474 |
| 2018-02-06 | 1,416 | 1,500 | 1,330 | 1,384 | 48,000 | 1,384 |
| 2018-02-05 | 1,500 | 1,590 | 1,476 | 1,573 | 26,400 | 1,573 |
| 2018-02-02 | 1,676 | 1,685 | 1,598 | 1,598 | 22,000 | 1,598 |
| 2018-02-01 | 1,539 | 1,665 | 1,539 | 1,665 | 50,200 | 1,665 |
| 2018-01-31 | 1,535 | 1,564 | 1,513 | 1,538 | 9,600 | 1,538 |
| 2018-01-30 | 1,525 | 1,546 | 1,470 | 1,544 | 26,500 | 1,544 |
| 2018-01-29 | 1,514 | 1,562 | 1,514 | 1,528 | 16,100 | 1,528 |
| 2018-01-26 | 1,508 | 1,594 | 1,508 | 1,527 | 44,400 | 1,527 |
| 2018-01-25 | 1,485 | 1,523 | 1,465 | 1,518 | 13,800 | 1,518 |
| 2018-01-24 | 1,439 | 1,509 | 1,433 | 1,507 | 33,000 | 1,507 |
| 2018-01-23 | 1,428 | 1,428 | 1,401 | 1,411 | 7,700 | 1,411 |
| 2018-01-22 | 1,355 | 1,387 | 1,352 | 1,387 | 10,900 | 1,387 |
| 2018-01-19 | 1,411 | 1,427 | 1,340 | 1,351 | 22,400 | 1,351 |
| 2018-01-18 | 1,424 | 1,477 | 1,406 | 1,406 | 18,300 | 1,406 |
| 2018-01-17 | 1,421 | 1,425 | 1,402 | 1,424 | 6,800 | 1,424 |
| 2018-01-16 | 1,501 | 1,501 | 1,398 | 1,401 | 25,000 | 1,401 |
| 2018-01-15 | 1,528 | 1,551 | 1,487 | 1,501 | 47,700 | 1,501 |
| 2018-01-12 | 1,409 | 1,529 | 1,403 | 1,487 | 57,100 | 1,487 |
| 2018-01-11 | 1,318 | 1,410 | 1,318 | 1,401 | 43,700 | 1,401 |
| 2018-01-10 | 1,297 | 1,320 | 1,297 | 1,317 | 10,100 | 1,317 |
| 2018-01-09 | 1,313 | 1,318 | 1,298 | 1,303 | 13,000 | 1,303 |
| 2018-01-05 | 1,341 | 1,341 | 1,314 | 1,316 | 14,400 | 1,316 |
| 2018-01-04 | 1,290 | 1,361 | 1,286 | 1,355 | 17,700 | 1,355 |
分割・併合履歴 ： [2013-09-26]1株→100株
