3921 (株)ネオジャパン 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 | 712 | 740 | 709 | 713 | 59,000 | 713 |
| 2018-12-27 | 717 | 738 | 700 | 727 | 89,400 | 727 |
| 2018-12-26 | 646 | 690 | 646 | 672 | 118,700 | 672 |
| 2018-12-25 | 632 | 661 | 624 | 626 | 144,300 | 626 |
| 2018-12-21 | 691 | 724 | 680 | 692 | 124,800 | 692 |
| 2018-12-20 | 710 | 749 | 706 | 710 | 108,900 | 710 |
| 2018-12-19 | 693 | 734 | 683 | 725 | 120,600 | 725 |
| 2018-12-18 | 693 | 724 | 679 | 681 | 112,600 | 681 |
| 2018-12-17 | 764 | 764 | 719 | 720 | 107,900 | 720 |
| 2018-12-14 | 773 | 775 | 730 | 757 | 181,200 | 757 |
| 2018-12-13 | 816 | 832 | 797 | 818 | 148,300 | 818 |
| 2018-12-12 | 769 | 789 | 762 | 786 | 120,700 | 786 |
| 2018-12-11 | 792 | 795 | 745 | 756 | 119,700 | 756 |
| 2018-12-10 | 850 | 853 | 791 | 792 | 159,500 | 792 |
| 2018-12-07 | 861 | 876 | 854 | 866 | 30,000 | 866 |
| 2018-12-06 | 894 | 896 | 851 | 859 | 91,200 | 859 |
| 2018-12-05 | 880 | 901 | 876 | 898 | 68,800 | 898 |
| 2018-12-04 | 971 | 985 | 897 | 906 | 161,900 | 906 |
| 2018-12-03 | 921 | 967 | 914 | 962 | 80,900 | 962 |
| 2018-11-30 | 893 | 911 | 873 | 906 | 48,300 | 906 |
| 2018-11-29 | 928 | 928 | 895 | 896 | 58,100 | 896 |
| 2018-11-28 | 881 | 930 | 881 | 917 | 49,600 | 917 |
| 2018-11-27 | 871 | 899 | 865 | 880 | 31,300 | 880 |
| 2018-11-26 | 868 | 878 | 850 | 871 | 24,200 | 871 |
| 2018-11-22 | 845 | 872 | 833 | 868 | 82,000 | 868 |
| 2018-11-21 | 873 | 884 | 846 | 846 | 64,800 | 846 |
| 2018-11-20 | 895 | 895 | 875 | 888 | 31,900 | 888 |
| 2018-11-19 | 873 | 912 | 873 | 895 | 29,800 | 895 |
| 2018-11-16 | 916 | 918 | 865 | 873 | 40,600 | 873 |
| 2018-11-15 | 882 | 926 | 882 | 916 | 30,200 | 916 |
| 2018-11-14 | 932 | 935 | 895 | 897 | 40,100 | 897 |
| 2018-11-13 | 883 | 940 | 876 | 932 | 56,900 | 932 |
| 2018-11-12 | 952 | 952 | 909 | 910 | 35,900 | 910 |
| 2018-11-09 | 937 | 955 | 921 | 937 | 38,000 | 937 |
| 2018-11-08 | 940 | 959 | 936 | 947 | 28,200 | 947 |
| 2018-11-07 | 925 | 947 | 906 | 926 | 53,300 | 926 |
| 2018-11-06 | 931 | 934 | 898 | 927 | 33,900 | 927 |
| 2018-11-05 | 927 | 949 | 920 | 928 | 74,700 | 928 |
| 2018-11-02 | 895 | 939 | 895 | 933 | 63,200 | 933 |
| 2018-11-01 | 870 | 923 | 863 | 899 | 101,000 | 899 |
| 2018-10-31 | 880 | 882 | 846 | 872 | 251,000 | 872 |
| 2018-10-30 | 840 | 898 | 836 | 882 | 102,200 | 882 |
| 2018-10-29 | 875 | 898 | 845 | 851 | 80,800 | 851 |
| 2018-10-26 | 900 | 904 | 838 | 866 | 137,100 | 866 |
| 2018-10-25 | 935 | 948 | 895 | 903 | 100,700 | 903 |
| 2018-10-24 | 967 | 979 | 945 | 961 | 58,100 | 961 |
| 2018-10-23 | 1,000 | 1,005 | 966 | 973 | 63,500 | 973 |
| 2018-10-22 | 1,013 | 1,014 | 988 | 1,005 | 49,100 | 1,005 |
| 2018-10-19 | 1,007 | 1,019 | 992 | 1,013 | 65,300 | 1,013 |
| 2018-10-18 | 990 | 1,054 | 988 | 1,037 | 125,100 | 1,037 |
| 2018-10-17 | 959 | 988 | 959 | 983 | 44,700 | 983 |
| 2018-10-16 | 952 | 960 | 932 | 947 | 45,900 | 947 |
| 2018-10-15 | 984 | 986 | 951 | 956 | 49,000 | 956 |
| 2018-10-12 | 950 | 981 | 943 | 981 | 64,000 | 981 |
| 2018-10-11 | 969 | 984 | 932 | 951 | 110,000 | 951 |
| 2018-10-10 | 1,000 | 1,021 | 990 | 1,012 | 50,600 | 1,012 |
| 2018-10-09 | 1,006 | 1,018 | 991 | 991 | 78,400 | 991 |
| 2018-10-05 | 1,050 | 1,051 | 1,014 | 1,021 | 128,200 | 1,021 |
| 2018-10-04 | 1,063 | 1,082 | 1,054 | 1,061 | 104,100 | 1,061 |
| 2018-10-03 | 1,095 | 1,095 | 1,063 | 1,082 | 82,700 | 1,082 |
| 2018-10-02 | 1,120 | 1,120 | 1,054 | 1,087 | 162,500 | 1,087 |
| 2018-10-01 | 1,079 | 1,101 | 1,077 | 1,099 | 97,700 | 1,099 |
| 2018-09-28 | 1,068 | 1,079 | 1,045 | 1,073 | 86,300 | 1,073 |
| 2018-09-27 | 1,094 | 1,096 | 1,062 | 1,068 | 133,300 | 1,068 |
| 2018-09-26 | 1,095 | 1,097 | 1,082 | 1,093 | 96,300 | 1,093 |
| 2018-09-25 | 1,097 | 1,097 | 1,078 | 1,097 | 71,000 | 1,097 |
| 2018-09-21 | 1,085 | 1,102 | 1,078 | 1,090 | 121,200 | 1,090 |
| 2018-09-20 | 1,090 | 1,101 | 1,072 | 1,091 | 106,800 | 1,091 |
| 2018-09-19 | 1,101 | 1,103 | 1,071 | 1,086 | 278,400 | 1,086 |
| 2018-09-18 | 1,160 | 1,160 | 1,108 | 1,121 | 193,100 | 1,121 |
| 2018-09-14 | 1,145 | 1,222 | 1,141 | 1,176 | 142,900 | 1,176 |
| 2018-09-13 | 1,203 | 1,218 | 1,137 | 1,149 | 252,200 | 1,149 |
| 2018-09-12 | 1,330 | 1,330 | 1,201 | 1,228 | 217,700 | 1,228 |
| 2018-09-11 | 1,420 | 1,448 | 1,305 | 1,311 | 390,800 | 1,311 |
| 2018-09-10 | 1,463 | 1,525 | 1,369 | 1,375 | 474,200 | 1,375 |
| 2018-09-07 | 1,370 | 1,485 | 1,363 | 1,457 | 676,700 | 1,457 |
| 2018-09-06 | 1,230 | 1,356 | 1,225 | 1,320 | 627,200 | 1,320 |
| 2018-09-05 | 1,266 | 1,267 | 1,209 | 1,216 | 97,400 | 1,216 |
| 2018-09-04 | 1,276 | 1,281 | 1,250 | 1,280 | 63,500 | 1,280 |
| 2018-09-03 | 1,240 | 1,289 | 1,228 | 1,263 | 138,000 | 1,263 |
| 2018-08-31 | 1,240 | 1,240 | 1,196 | 1,207 | 137,300 | 1,207 |
| 2018-08-30 | 1,252 | 1,260 | 1,236 | 1,260 | 36,900 | 1,260 |
| 2018-08-29 | 1,240 | 1,250 | 1,220 | 1,229 | 52,400 | 1,229 |
| 2018-08-28 | 1,275 | 1,277 | 1,213 | 1,227 | 56,300 | 1,227 |
| 2018-08-27 | 1,236 | 1,263 | 1,213 | 1,257 | 65,500 | 1,257 |
| 2018-08-24 | 1,140 | 1,233 | 1,140 | 1,210 | 125,000 | 1,210 |
| 2018-08-23 | 1,140 | 1,141 | 1,136 | 1,138 | 45,400 | 1,138 |
| 2018-08-22 | 1,145 | 1,153 | 1,139 | 1,147 | 62,500 | 1,147 |
| 2018-08-21 | 1,165 | 1,173 | 1,131 | 1,131 | 55,900 | 1,131 |
| 2018-08-20 | 1,191 | 1,202 | 1,188 | 1,188 | 28,100 | 1,188 |
| 2018-08-17 | 1,193 | 1,215 | 1,191 | 1,209 | 16,500 | 1,209 |
| 2018-08-16 | 1,220 | 1,220 | 1,183 | 1,193 | 49,900 | 1,193 |
| 2018-08-15 | 1,250 | 1,256 | 1,226 | 1,227 | 42,300 | 1,227 |
| 2018-08-14 | 1,250 | 1,260 | 1,244 | 1,249 | 57,500 | 1,249 |
| 2018-08-13 | 1,243 | 1,250 | 1,226 | 1,247 | 39,900 | 1,247 |
| 2018-08-10 | 1,234 | 1,243 | 1,219 | 1,240 | 21,800 | 1,240 |
| 2018-08-09 | 1,250 | 1,258 | 1,233 | 1,241 | 41,000 | 1,241 |
| 2018-08-08 | 1,270 | 1,279 | 1,241 | 1,244 | 53,300 | 1,244 |
| 2018-08-07 | 1,292 | 1,298 | 1,275 | 1,280 | 23,300 | 1,280 |
| 2018-08-06 | 1,286 | 1,302 | 1,268 | 1,292 | 33,900 | 1,292 |
| 2018-08-03 | 1,311 | 1,311 | 1,269 | 1,269 | 39,300 | 1,269 |
| 2018-08-02 | 1,337 | 1,352 | 1,322 | 1,323 | 15,300 | 1,323 |
| 2018-08-01 | 1,353 | 1,353 | 1,326 | 1,346 | 13,900 | 1,346 |
| 2018-07-31 | 1,339 | 1,363 | 1,307 | 1,352 | 37,900 | 1,352 |
| 2018-07-30 | 1,372 | 1,386 | 1,307 | 1,329 | 47,900 | 1,329 |
| 2018-07-27 | 1,380 | 1,409 | 1,361 | 1,368 | 53,900 | 1,368 |
| 2018-07-26 | 1,453 | 1,453 | 1,402 | 1,421 | 46,900 | 1,421 |
| 2018-07-25 | 1,400 | 1,425 | 1,393 | 1,423 | 71,400 | 1,423 |
| 2018-07-24 | 1,396 | 1,399 | 1,369 | 1,398 | 24,700 | 1,398 |
| 2018-07-23 | 1,377 | 1,392 | 1,369 | 1,379 | 20,400 | 1,379 |
| 2018-07-20 | 1,375 | 1,378 | 1,353 | 1,358 | 22,100 | 1,358 |
| 2018-07-19 | 1,347 | 1,398 | 1,342 | 1,387 | 39,600 | 1,387 |
| 2018-07-18 | 1,400 | 1,406 | 1,342 | 1,345 | 89,100 | 1,345 |
| 2018-07-17 | 1,439 | 1,458 | 1,427 | 1,427 | 29,700 | 1,427 |
| 2018-07-13 | 1,435 | 1,440 | 1,418 | 1,439 | 37,600 | 1,439 |
| 2018-07-12 | 1,449 | 1,466 | 1,433 | 1,448 | 35,200 | 1,448 |
| 2018-07-11 | 1,473 | 1,473 | 1,407 | 1,430 | 34,800 | 1,430 |
| 2018-07-10 | 1,450 | 1,462 | 1,431 | 1,443 | 62,400 | 1,443 |
| 2018-07-09 | 1,450 | 1,456 | 1,441 | 1,446 | 53,300 | 1,446 |
| 2018-07-06 | 1,450 | 1,459 | 1,440 | 1,450 | 76,900 | 1,450 |
| 2018-07-05 | 1,500 | 1,501 | 1,435 | 1,455 | 60,700 | 1,455 |
| 2018-07-04 | 1,579 | 1,583 | 1,525 | 1,535 | 42,600 | 1,535 |
| 2018-07-03 | 1,600 | 1,619 | 1,521 | 1,591 | 159,800 | 1,591 |
| 2018-07-02 | 1,715 | 1,722 | 1,621 | 1,673 | 90,900 | 1,673 |
| 2018-06-29 | 1,800 | 1,802 | 1,745 | 1,764 | 39,100 | 1,764 |
| 2018-06-28 | 1,720 | 1,839 | 1,683 | 1,835 | 77,400 | 1,835 |
| 2018-06-27 | 1,698 | 1,773 | 1,696 | 1,771 | 29,000 | 1,771 |
| 2018-06-26 | 1,740 | 1,764 | 1,709 | 1,712 | 52,100 | 1,712 |
| 2018-06-25 | 1,834 | 1,852 | 1,770 | 1,771 | 31,100 | 1,771 |
| 2018-06-22 | 1,870 | 1,889 | 1,845 | 1,852 | 35,500 | 1,852 |
| 2018-06-21 | 1,819 | 1,948 | 1,819 | 1,914 | 111,500 | 1,914 |
| 2018-06-20 | 1,776 | 1,830 | 1,751 | 1,829 | 81,500 | 1,829 |
| 2018-06-19 | 1,840 | 1,900 | 1,766 | 1,767 | 65,400 | 1,767 |
| 2018-06-18 | 1,867 | 1,885 | 1,812 | 1,841 | 68,100 | 1,841 |
| 2018-06-15 | 1,850 | 1,888 | 1,815 | 1,884 | 196,600 | 1,884 |
| 2018-06-14 | 1,957 | 1,957 | 1,824 | 1,926 | 190,300 | 1,926 |
| 2018-06-13 | 1,800 | 1,950 | 1,769 | 1,917 | 395,300 | 1,917 |
| 2018-06-12 | 1,638 | 1,698 | 1,630 | 1,680 | 163,000 | 1,680 |
| 2018-06-11 | 1,624 | 1,635 | 1,595 | 1,624 | 56,700 | 1,624 |
| 2018-06-08 | 1,592 | 1,638 | 1,592 | 1,624 | 56,100 | 1,624 |
| 2018-06-07 | 1,589 | 1,608 | 1,562 | 1,592 | 45,000 | 1,592 |
| 2018-06-06 | 1,630 | 1,630 | 1,573 | 1,600 | 82,600 | 1,600 |
| 2018-06-05 | 1,653 | 1,685 | 1,600 | 1,653 | 123,200 | 1,653 |
| 2018-06-04 | 1,499 | 1,663 | 1,497 | 1,663 | 153,300 | 1,663 |
| 2018-06-01 | 1,479 | 1,498 | 1,468 | 1,482 | 35,600 | 1,482 |
| 2018-05-31 | 1,405 | 1,458 | 1,405 | 1,456 | 31,800 | 1,456 |
| 2018-05-30 | 1,466 | 1,466 | 1,401 | 1,407 | 55,000 | 1,407 |
| 2018-05-29 | 1,473 | 1,486 | 1,399 | 1,480 | 81,600 | 1,480 |
| 2018-05-28 | 1,488 | 1,494 | 1,441 | 1,482 | 40,400 | 1,482 |
| 2018-05-25 | 1,430 | 1,469 | 1,418 | 1,469 | 49,200 | 1,469 |
| 2018-05-24 | 1,401 | 1,429 | 1,398 | 1,422 | 23,400 | 1,422 |
| 2018-05-23 | 1,421 | 1,436 | 1,385 | 1,405 | 27,400 | 1,405 |
| 2018-05-22 | 1,404 | 1,423 | 1,388 | 1,422 | 23,400 | 1,422 |
| 2018-05-21 | 1,398 | 1,428 | 1,394 | 1,404 | 25,200 | 1,404 |
| 2018-05-18 | 1,420 | 1,425 | 1,389 | 1,395 | 22,800 | 1,395 |
| 2018-05-17 | 1,383 | 1,431 | 1,367 | 1,431 | 40,500 | 1,431 |
| 2018-05-16 | 1,400 | 1,407 | 1,370 | 1,390 | 46,300 | 1,390 |
| 2018-05-15 | 1,423 | 1,433 | 1,405 | 1,408 | 41,800 | 1,408 |
| 2018-05-14 | 1,388 | 1,427 | 1,380 | 1,422 | 52,200 | 1,422 |
| 2018-05-11 | 1,379 | 1,394 | 1,354 | 1,393 | 37,500 | 1,393 |
| 2018-05-10 | 1,398 | 1,399 | 1,345 | 1,349 | 84,700 | 1,349 |
| 2018-05-09 | 1,389 | 1,390 | 1,319 | 1,370 | 104,900 | 1,370 |
| 2018-05-08 | 1,271 | 1,354 | 1,253 | 1,346 | 87,200 | 1,346 |
| 2018-05-07 | 1,267 | 1,279 | 1,239 | 1,241 | 24,500 | 1,241 |
| 2018-05-02 | 1,237 | 1,263 | 1,237 | 1,263 | 23,300 | 1,263 |
| 2018-05-01 | 1,239 | 1,253 | 1,233 | 1,245 | 31,600 | 1,245 |
| 2018-04-27 | 1,280 | 1,280 | 1,237 | 1,239 | 33,500 | 1,239 |
| 2018-04-26 | 1,281 | 1,286 | 1,233 | 1,238 | 108,400 | 1,238 |
| 2018-04-25 | 1,288 | 1,303 | 1,276 | 1,279 | 27,700 | 1,279 |
| 2018-04-24 | 1,292 | 1,318 | 1,290 | 1,294 | 27,000 | 1,294 |
| 2018-04-23 | 1,310 | 1,318 | 1,292 | 1,298 | 24,900 | 1,298 |
| 2018-04-20 | 1,295 | 1,348 | 1,295 | 1,319 | 28,900 | 1,319 |
| 2018-04-19 | 1,317 | 1,322 | 1,290 | 1,295 | 24,400 | 1,295 |
| 2018-04-18 | 1,299 | 1,343 | 1,295 | 1,316 | 33,500 | 1,316 |
| 2018-04-17 | 1,315 | 1,335 | 1,261 | 1,299 | 77,700 | 1,299 |
| 2018-04-16 | 1,341 | 1,353 | 1,309 | 1,320 | 49,700 | 1,320 |
| 2018-04-13 | 1,342 | 1,385 | 1,334 | 1,361 | 39,400 | 1,361 |
| 2018-04-12 | 1,310 | 1,372 | 1,288 | 1,348 | 77,200 | 1,348 |
| 2018-04-11 | 1,388 | 1,393 | 1,309 | 1,321 | 85,300 | 1,321 |
| 2018-04-10 | 1,373 | 1,388 | 1,349 | 1,373 | 45,700 | 1,373 |
| 2018-04-09 | 1,362 | 1,391 | 1,340 | 1,386 | 74,300 | 1,386 |
| 2018-04-06 | 1,404 | 1,417 | 1,377 | 1,381 | 69,300 | 1,381 |
| 2018-04-05 | 1,421 | 1,421 | 1,383 | 1,414 | 48,800 | 1,414 |
| 2018-04-04 | 1,425 | 1,435 | 1,389 | 1,414 | 57,500 | 1,414 |
| 2018-04-03 | 1,433 | 1,442 | 1,395 | 1,413 | 129,500 | 1,413 |
| 2018-03-30 | 1,505 | 1,560 | 1,482 | 1,492 | 101,000 | 1,492 |
| 2018-03-29 | 1,498 | 1,498 | 1,432 | 1,462 | 79,100 | 1,462 |
| 2018-03-28 | 1,504 | 1,555 | 1,460 | 1,476 | 89,700 | 1,476 |
| 2018-03-27 | 1,496 | 1,543 | 1,475 | 1,494 | 69,000 | 1,494 |
| 2018-03-26 | 1,504 | 1,508 | 1,433 | 1,496 | 85,800 | 1,496 |
| 2018-03-23 | 1,518 | 1,560 | 1,518 | 1,528 | 87,600 | 1,528 |
| 2018-03-22 | 1,600 | 1,615 | 1,567 | 1,598 | 95,700 | 1,598 |
| 2018-03-20 | 1,615 | 1,669 | 1,596 | 1,615 | 112,200 | 1,615 |
| 2018-03-19 | 1,746 | 1,746 | 1,646 | 1,695 | 147,500 | 1,695 |
| 2018-03-16 | 1,900 | 1,907 | 1,768 | 1,793 | 266,600 | 1,793 |
| 2018-03-15 | 2,070 | 2,230 | 2,012 | 2,015 | 302,500 | 2,015 |
| 2018-03-14 | 1,851 | 1,995 | 1,836 | 1,980 | 121,600 | 1,980 |
| 2018-03-13 | 1,850 | 1,891 | 1,833 | 1,863 | 78,600 | 1,863 |
| 2018-03-12 | 1,900 | 1,968 | 1,822 | 1,860 | 95,900 | 1,860 |
| 2018-03-09 | 1,885 | 1,908 | 1,806 | 1,849 | 121,500 | 1,849 |
| 2018-03-08 | 1,789 | 1,870 | 1,731 | 1,864 | 130,900 | 1,864 |
| 2018-03-07 | 1,746 | 1,772 | 1,693 | 1,709 | 84,400 | 1,709 |
| 2018-03-06 | 1,738 | 1,786 | 1,722 | 1,751 | 57,700 | 1,751 |
| 2018-03-05 | 1,761 | 1,800 | 1,694 | 1,702 | 99,800 | 1,702 |
| 2018-03-02 | 1,744 | 1,812 | 1,740 | 1,761 | 62,600 | 1,761 |
| 2018-03-01 | 1,798 | 1,852 | 1,750 | 1,806 | 84,700 | 1,806 |
| 2018-02-28 | 1,770 | 1,879 | 1,766 | 1,804 | 287,300 | 1,804 |
| 2018-02-27 | 1,854 | 1,973 | 1,770 | 1,770 | 349,100 | 1,770 |
| 2018-02-26 | 1,758 | 1,905 | 1,741 | 1,793 | 233,500 | 1,793 |
| 2018-02-23 | 1,781 | 1,805 | 1,683 | 1,718 | 91,400 | 1,718 |
| 2018-02-22 | 1,836 | 1,836 | 1,752 | 1,768 | 55,100 | 1,768 |
| 2018-02-21 | 1,777 | 1,833 | 1,738 | 1,810 | 81,500 | 1,810 |
| 2018-02-20 | 1,750 | 1,785 | 1,686 | 1,777 | 96,400 | 1,777 |
| 2018-02-19 | 1,630 | 1,747 | 1,605 | 1,737 | 109,200 | 1,737 |
| 2018-02-16 | 1,588 | 1,592 | 1,516 | 1,558 | 41,100 | 1,558 |
| 2018-02-15 | 1,511 | 1,570 | 1,456 | 1,560 | 82,800 | 1,560 |
| 2018-02-14 | 1,563 | 1,609 | 1,464 | 1,502 | 86,400 | 1,502 |
| 2018-02-13 | 1,697 | 1,697 | 1,570 | 1,573 | 92,600 | 1,573 |
| 2018-02-09 | 1,519 | 1,637 | 1,494 | 1,600 | 81,900 | 1,600 |
| 2018-02-08 | 1,538 | 1,732 | 1,538 | 1,719 | 126,500 | 1,719 |
| 2018-02-07 | 1,610 | 1,650 | 1,519 | 1,527 | 92,200 | 1,527 |
| 2018-02-06 | 1,554 | 1,600 | 1,340 | 1,521 | 176,200 | 1,521 |
| 2018-02-05 | 1,721 | 1,808 | 1,691 | 1,714 | 86,900 | 1,714 |
| 2018-02-02 | 1,783 | 1,820 | 1,746 | 1,801 | 89,700 | 1,801 |
| 2018-02-01 | 1,749 | 1,796 | 1,738 | 1,783 | 61,000 | 1,783 |
| 2018-01-31 | 1,691 | 1,765 | 1,636 | 1,733 | 61,500 | 1,733 |
| 2018-01-30 | 1,800 | 1,884 | 1,725 | 1,753 | 141,800 | 1,753 |
| 2018-01-29 | 1,795 | 1,809 | 1,760 | 1,780 | 71,800 | 1,780 |
| 2018-01-26 | 1,780 | 1,818 | 1,776 | 1,807 | 82,600 | 1,807 |
| 2018-01-25 | 1,709 | 1,829 | 1,709 | 1,786 | 199,900 | 1,786 |
| 2018-01-24 | 1,685 | 1,748 | 1,661 | 1,727 | 112,600 | 1,727 |
| 2018-01-23 | 1,658 | 1,688 | 1,641 | 1,665 | 71,300 | 1,665 |
| 2018-01-22 | 1,675 | 1,710 | 1,612 | 1,666 | 118,800 | 1,666 |
| 2018-01-19 | 1,760 | 1,765 | 1,666 | 1,669 | 176,000 | 1,669 |
| 2018-01-18 | 1,841 | 1,841 | 1,723 | 1,757 | 239,900 | 1,757 |
| 2018-01-17 | 1,750 | 1,890 | 1,712 | 1,860 | 353,300 | 1,860 |
| 2018-01-16 | 1,672 | 1,744 | 1,630 | 1,708 | 197,200 | 1,708 |
| 2018-01-15 | 1,894 | 1,895 | 1,602 | 1,646 | 617,600 | 1,646 |
| 2018-01-12 | 1,514 | 1,694 | 1,514 | 1,694 | 1,158,200 | 1,694 |
| 2018-01-11 | 1,395 | 1,419 | 1,376 | 1,394 | 66,600 | 1,394 |
| 2018-01-10 | 1,360 | 1,444 | 1,356 | 1,406 | 118,900 | 1,406 |
| 2018-01-09 | 1,407 | 1,408 | 1,350 | 1,355 | 95,200 | 1,355 |
| 2018-01-05 | 1,404 | 1,415 | 1,385 | 1,399 | 83,400 | 1,399 |
| 2018-01-04 | 1,400 | 1,420 | 1,353 | 1,387 | 170,600 | 1,387 |
分割・併合履歴 ： [2017-11-13]1株→2株 [2017-06-28]1株→2株 [2016-01-27]1株→3株
