6030 (株)アドベンチャー 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 | 7,160 | 7,170 | 6,550 | 6,660 | 130,400 | 6,660 |
| 2018-12-27 | 7,480 | 7,500 | 7,030 | 7,300 | 124,400 | 7,300 |
| 2018-12-26 | 7,100 | 7,260 | 6,870 | 7,100 | 82,000 | 7,100 |
| 2018-12-25 | 7,010 | 7,310 | 6,840 | 6,940 | 92,500 | 6,940 |
| 2018-12-21 | 7,800 | 7,900 | 7,230 | 7,610 | 93,200 | 7,610 |
| 2018-12-20 | 8,120 | 8,170 | 7,760 | 7,910 | 61,700 | 7,910 |
| 2018-12-19 | 8,340 | 8,590 | 8,130 | 8,270 | 69,300 | 8,270 |
| 2018-12-18 | 8,630 | 8,640 | 8,200 | 8,240 | 77,000 | 8,240 |
| 2018-12-17 | 9,090 | 9,210 | 8,800 | 8,850 | 40,100 | 8,850 |
| 2018-12-14 | 9,980 | 9,980 | 9,150 | 9,240 | 58,900 | 9,240 |
| 2018-12-13 | 10,100 | 10,110 | 9,500 | 9,860 | 73,200 | 9,860 |
| 2018-12-12 | 9,680 | 9,910 | 9,550 | 9,900 | 39,100 | 9,900 |
| 2018-12-11 | 9,780 | 10,160 | 9,490 | 9,620 | 44,000 | 9,620 |
| 2018-12-10 | 10,300 | 10,300 | 9,710 | 9,720 | 51,300 | 9,720 |
| 2018-12-07 | 10,420 | 10,640 | 10,260 | 10,390 | 47,400 | 10,390 |
| 2018-12-06 | 10,880 | 11,000 | 10,100 | 10,300 | 82,600 | 10,300 |
| 2018-12-05 | 10,520 | 11,030 | 10,440 | 10,890 | 72,200 | 10,890 |
| 2018-12-04 | 11,050 | 11,360 | 10,830 | 10,890 | 52,100 | 10,890 |
| 2018-12-03 | 11,380 | 11,650 | 10,840 | 11,040 | 82,800 | 11,040 |
| 2018-11-30 | 10,580 | 11,200 | 10,580 | 10,990 | 196,400 | 10,990 |
| 2018-11-29 | 10,220 | 10,940 | 10,110 | 10,470 | 126,000 | 10,470 |
| 2018-11-28 | 10,120 | 10,360 | 9,970 | 10,070 | 72,900 | 10,070 |
| 2018-11-27 | 9,840 | 10,190 | 9,740 | 10,040 | 49,300 | 10,040 |
| 2018-11-26 | 9,750 | 10,210 | 9,690 | 9,840 | 67,500 | 9,840 |
| 2018-11-22 | 9,800 | 9,840 | 9,440 | 9,700 | 53,700 | 9,700 |
| 2018-11-21 | 9,340 | 9,720 | 9,270 | 9,650 | 43,000 | 9,650 |
| 2018-11-20 | 9,240 | 9,580 | 9,060 | 9,550 | 50,200 | 9,550 |
| 2018-11-19 | 9,050 | 9,750 | 9,040 | 9,350 | 93,300 | 9,350 |
| 2018-11-16 | 9,520 | 9,660 | 8,680 | 9,300 | 257,000 | 9,300 |
| 2018-11-15 | 8,070 | 9,270 | 8,070 | 9,270 | 116,100 | 9,270 |
| 2018-11-14 | 8,250 | 8,250 | 7,600 | 7,770 | 114,700 | 7,770 |
| 2018-11-13 | 7,210 | 7,550 | 7,100 | 7,350 | 73,900 | 7,350 |
| 2018-11-12 | 7,820 | 7,950 | 7,530 | 7,590 | 38,900 | 7,590 |
| 2018-11-09 | 7,940 | 8,130 | 7,610 | 7,720 | 47,100 | 7,720 |
| 2018-11-08 | 7,660 | 8,070 | 7,660 | 8,040 | 49,400 | 8,040 |
| 2018-11-07 | 7,510 | 7,750 | 7,340 | 7,520 | 26,400 | 7,520 |
| 2018-11-06 | 7,710 | 7,710 | 7,230 | 7,410 | 21,900 | 7,410 |
| 2018-11-05 | 7,510 | 7,800 | 7,500 | 7,580 | 22,000 | 7,580 |
| 2018-11-02 | 7,350 | 7,630 | 7,310 | 7,620 | 36,500 | 7,620 |
| 2018-11-01 | 7,300 | 7,440 | 7,150 | 7,360 | 41,000 | 7,360 |
| 2018-10-31 | 7,450 | 7,650 | 7,190 | 7,440 | 51,300 | 7,440 |
| 2018-10-30 | 7,030 | 7,380 | 6,740 | 7,300 | 80,900 | 7,300 |
| 2018-10-29 | 7,400 | 7,680 | 7,070 | 7,130 | 64,300 | 7,130 |
| 2018-10-26 | 7,820 | 7,960 | 7,180 | 7,300 | 53,700 | 7,300 |
| 2018-10-25 | 7,590 | 7,780 | 7,520 | 7,560 | 38,300 | 7,560 |
| 2018-10-24 | 8,220 | 8,320 | 7,840 | 8,010 | 47,400 | 8,010 |
| 2018-10-23 | 8,210 | 8,510 | 8,210 | 8,220 | 26,800 | 8,220 |
| 2018-10-22 | 8,250 | 8,420 | 8,130 | 8,350 | 22,100 | 8,350 |
| 2018-10-19 | 8,250 | 8,450 | 8,190 | 8,400 | 37,400 | 8,400 |
| 2018-10-18 | 8,930 | 8,930 | 8,490 | 8,510 | 21,800 | 8,510 |
| 2018-10-17 | 8,730 | 8,880 | 8,600 | 8,790 | 34,100 | 8,790 |
| 2018-10-16 | 8,460 | 8,650 | 8,280 | 8,530 | 40,600 | 8,530 |
| 2018-10-15 | 8,930 | 8,980 | 8,510 | 8,570 | 43,000 | 8,570 |
| 2018-10-12 | 8,260 | 8,920 | 8,260 | 8,860 | 54,900 | 8,860 |
| 2018-10-11 | 8,600 | 8,860 | 8,230 | 8,390 | 74,000 | 8,390 |
| 2018-10-10 | 9,210 | 9,220 | 8,780 | 9,090 | 76,100 | 9,090 |
| 2018-10-09 | 9,050 | 9,300 | 8,820 | 9,180 | 59,100 | 9,180 |
| 2018-10-05 | 9,080 | 9,140 | 8,810 | 9,060 | 66,700 | 9,060 |
| 2018-10-04 | 9,420 | 9,420 | 8,980 | 9,200 | 66,800 | 9,200 |
| 2018-10-03 | 9,820 | 9,820 | 9,380 | 9,490 | 44,500 | 9,490 |
| 2018-10-02 | 9,630 | 9,840 | 9,410 | 9,820 | 64,200 | 9,820 |
| 2018-10-01 | 9,710 | 9,720 | 9,260 | 9,470 | 63,600 | 9,470 |
| 2018-09-28 | 9,900 | 9,900 | 9,610 | 9,750 | 32,000 | 9,750 |
| 2018-09-27 | 9,990 | 10,030 | 9,630 | 9,750 | 45,000 | 9,750 |
| 2018-09-26 | 10,260 | 10,340 | 9,840 | 9,910 | 45,400 | 9,910 |
| 2018-09-25 | 9,920 | 10,080 | 9,720 | 10,010 | 38,800 | 10,010 |
| 2018-09-21 | 10,450 | 10,530 | 9,870 | 9,960 | 69,700 | 9,960 |
| 2018-09-20 | 10,590 | 10,760 | 10,300 | 10,430 | 48,400 | 10,430 |
| 2018-09-19 | 9,920 | 10,600 | 9,860 | 10,500 | 92,100 | 10,500 |
| 2018-09-18 | 10,400 | 10,510 | 9,760 | 9,770 | 52,300 | 9,770 |
| 2018-09-14 | 9,950 | 10,650 | 9,810 | 10,200 | 142,200 | 10,200 |
| 2018-09-13 | 9,720 | 9,920 | 9,520 | 9,670 | 69,000 | 9,670 |
| 2018-09-12 | 9,420 | 9,610 | 9,190 | 9,440 | 43,600 | 9,440 |
| 2018-09-11 | 9,780 | 9,940 | 9,310 | 9,400 | 58,900 | 9,400 |
| 2018-09-10 | 9,900 | 10,110 | 9,440 | 9,640 | 77,800 | 9,640 |
| 2018-09-07 | 10,350 | 10,380 | 9,750 | 10,020 | 89,400 | 10,020 |
| 2018-09-06 | 9,510 | 10,360 | 9,280 | 10,280 | 193,400 | 10,280 |
| 2018-09-05 | 11,100 | 11,220 | 9,580 | 9,600 | 277,100 | 9,600 |
| 2018-09-04 | 10,670 | 11,790 | 10,600 | 11,510 | 254,200 | 11,510 |
| 2018-09-03 | 9,810 | 10,850 | 9,730 | 10,380 | 234,900 | 10,380 |
| 2018-08-31 | 9,480 | 10,200 | 9,170 | 9,790 | 192,300 | 9,790 |
| 2018-08-30 | 8,480 | 9,410 | 8,390 | 9,380 | 158,600 | 9,380 |
| 2018-08-29 | 8,430 | 8,450 | 8,280 | 8,360 | 13,600 | 8,360 |
| 2018-08-28 | 8,700 | 8,720 | 8,290 | 8,430 | 37,800 | 8,430 |
| 2018-08-27 | 8,300 | 8,800 | 8,300 | 8,570 | 49,600 | 8,570 |
| 2018-08-24 | 8,290 | 8,530 | 8,190 | 8,300 | 48,200 | 8,300 |
| 2018-08-23 | 8,060 | 8,490 | 7,900 | 8,300 | 61,800 | 8,300 |
| 2018-08-22 | 7,750 | 7,920 | 7,460 | 7,830 | 29,200 | 7,830 |
| 2018-08-21 | 8,030 | 8,050 | 7,590 | 7,740 | 46,400 | 7,740 |
| 2018-08-20 | 8,260 | 8,510 | 7,680 | 7,810 | 48,500 | 7,810 |
| 2018-08-17 | 8,570 | 8,780 | 8,090 | 8,240 | 64,000 | 8,240 |
| 2018-08-16 | 8,600 | 8,600 | 8,050 | 8,210 | 59,600 | 8,210 |
| 2018-08-15 | 8,900 | 8,920 | 8,400 | 8,650 | 53,300 | 8,650 |
| 2018-08-14 | 7,980 | 8,740 | 7,350 | 8,650 | 141,500 | 8,650 |
| 2018-08-13 | 7,750 | 8,150 | 7,560 | 8,130 | 83,100 | 8,130 |
| 2018-08-10 | 7,650 | 7,930 | 7,580 | 7,660 | 39,000 | 7,660 |
| 2018-08-09 | 7,810 | 7,810 | 7,450 | 7,560 | 42,700 | 7,560 |
| 2018-08-08 | 7,770 | 7,820 | 7,570 | 7,710 | 42,700 | 7,710 |
| 2018-08-07 | 7,780 | 7,930 | 7,520 | 7,770 | 38,600 | 7,770 |
| 2018-08-06 | 7,950 | 7,990 | 7,730 | 7,800 | 15,300 | 7,800 |
| 2018-08-03 | 8,070 | 8,100 | 7,820 | 7,950 | 30,900 | 7,950 |
| 2018-08-02 | 8,210 | 8,540 | 8,050 | 8,080 | 31,300 | 8,080 |
| 2018-08-01 | 8,360 | 8,450 | 8,130 | 8,200 | 16,800 | 8,200 |
| 2018-07-31 | 8,250 | 8,430 | 8,110 | 8,330 | 26,900 | 8,330 |
| 2018-07-30 | 8,580 | 8,730 | 8,270 | 8,300 | 25,700 | 8,300 |
| 2018-07-27 | 8,560 | 8,780 | 8,400 | 8,710 | 25,900 | 8,710 |
| 2018-07-26 | 8,920 | 9,050 | 8,550 | 8,620 | 40,200 | 8,620 |
| 2018-07-25 | 9,280 | 9,470 | 8,830 | 8,890 | 58,100 | 8,890 |
| 2018-07-24 | 8,900 | 9,220 | 8,790 | 9,100 | 38,800 | 9,100 |
| 2018-07-23 | 8,730 | 9,070 | 8,700 | 8,850 | 30,600 | 8,850 |
| 2018-07-20 | 9,080 | 9,180 | 8,680 | 8,800 | 49,800 | 8,800 |
| 2018-07-19 | 9,400 | 9,630 | 9,010 | 9,220 | 98,100 | 9,220 |
| 2018-07-18 | 9,100 | 9,550 | 8,970 | 9,140 | 111,700 | 9,140 |
| 2018-07-17 | 8,420 | 8,810 | 8,210 | 8,810 | 59,300 | 8,810 |
| 2018-07-13 | 8,000 | 8,470 | 7,970 | 8,130 | 41,000 | 8,130 |
| 2018-07-12 | 8,120 | 8,130 | 7,780 | 7,980 | 31,900 | 7,980 |
| 2018-07-11 | 8,030 | 8,160 | 7,790 | 7,990 | 29,600 | 7,990 |
| 2018-07-10 | 8,220 | 8,670 | 7,800 | 8,090 | 99,500 | 8,090 |
| 2018-07-09 | 7,900 | 8,050 | 7,430 | 7,970 | 65,700 | 7,970 |
| 2018-07-06 | 6,920 | 7,180 | 6,900 | 7,160 | 19,200 | 7,160 |
| 2018-07-05 | 7,100 | 7,440 | 6,750 | 6,830 | 31,900 | 6,830 |
| 2018-07-04 | 7,450 | 7,510 | 7,070 | 7,170 | 33,000 | 7,170 |
| 2018-07-03 | 7,810 | 8,180 | 7,380 | 7,600 | 50,900 | 7,600 |
| 2018-07-02 | 7,450 | 7,750 | 7,420 | 7,510 | 30,300 | 7,510 |
| 2018-06-29 | 7,600 | 7,720 | 7,290 | 7,390 | 22,100 | 7,390 |
| 2018-06-28 | 7,950 | 8,000 | 7,400 | 7,520 | 28,600 | 7,520 |
| 2018-06-27 | 7,800 | 8,330 | 7,650 | 7,800 | 42,900 | 7,800 |
| 2018-06-26 | 23,470 | 23,800 | 23,130 | 23,200 | 10,800 | 7,733.33 |
| 2018-06-25 | 24,710 | 24,980 | 24,210 | 24,470 | 7,400 | 8,156.67 |
| 2018-06-22 | 24,710 | 25,220 | 24,100 | 24,710 | 16,000 | 8,236.67 |
| 2018-06-21 | 26,770 | 27,080 | 24,710 | 24,980 | 38,800 | 8,326.67 |
| 2018-06-20 | 23,780 | 25,900 | 23,500 | 25,890 | 31,300 | 8,630 |
| 2018-06-19 | 24,110 | 25,510 | 23,060 | 24,280 | 44,000 | 8,093.33 |
| 2018-06-18 | 27,500 | 27,980 | 24,130 | 24,560 | 66,500 | 8,186.67 |
| 2018-06-15 | 25,800 | 26,880 | 25,700 | 26,800 | 50,000 | 8,933.33 |
| 2018-06-14 | 24,000 | 25,600 | 23,910 | 25,360 | 45,100 | 8,453.33 |
| 2018-06-13 | 23,600 | 24,700 | 23,210 | 24,320 | 80,500 | 8,106.67 |
| 2018-06-12 | 22,100 | 23,100 | 22,100 | 22,410 | 40,500 | 7,470 |
| 2018-06-11 | 21,430 | 22,200 | 21,060 | 21,890 | 16,900 | 7,296.67 |
| 2018-06-08 | 21,450 | 22,770 | 21,140 | 21,930 | 38,100 | 7,310 |
| 2018-06-07 | 19,980 | 21,470 | 19,340 | 21,470 | 32,800 | 7,156.67 |
| 2018-06-06 | 20,810 | 22,620 | 19,130 | 19,180 | 85,400 | 6,393.33 |
| 2018-06-05 | 18,800 | 19,690 | 18,800 | 19,510 | 24,000 | 6,503.33 |
| 2018-06-04 | 18,400 | 18,750 | 18,210 | 18,670 | 18,100 | 6,223.33 |
| 2018-06-01 | 17,460 | 17,950 | 17,330 | 17,900 | 9,100 | 5,966.67 |
| 2018-05-31 | 17,040 | 17,610 | 17,040 | 17,470 | 3,700 | 5,823.33 |
| 2018-05-30 | 16,980 | 17,040 | 16,810 | 16,890 | 4,000 | 5,630 |
| 2018-05-29 | 17,620 | 17,620 | 17,150 | 17,200 | 3,000 | 5,733.33 |
| 2018-05-28 | 17,360 | 17,730 | 17,210 | 17,610 | 5,500 | 5,870 |
| 2018-05-25 | 17,030 | 17,590 | 17,030 | 17,360 | 10,700 | 5,786.67 |
| 2018-05-24 | 16,900 | 17,300 | 16,750 | 17,240 | 16,000 | 5,746.67 |
| 2018-05-23 | 16,550 | 16,990 | 16,140 | 16,910 | 11,200 | 5,636.67 |
| 2018-05-22 | 16,390 | 16,500 | 16,370 | 16,500 | 2,100 | 5,500 |
| 2018-05-21 | 16,150 | 16,320 | 16,110 | 16,310 | 3,600 | 5,436.67 |
| 2018-05-18 | 15,900 | 16,360 | 15,860 | 16,150 | 6,400 | 5,383.33 |
| 2018-05-17 | 16,300 | 16,310 | 15,440 | 15,850 | 7,600 | 5,283.33 |
| 2018-05-16 | 16,540 | 16,770 | 16,310 | 16,320 | 8,600 | 5,440 |
| 2018-05-15 | 16,770 | 17,000 | 16,620 | 16,830 | 7,300 | 5,610 |
| 2018-05-14 | 16,920 | 16,920 | 16,630 | 16,710 | 8,400 | 5,570 |
| 2018-05-11 | 16,980 | 17,200 | 16,800 | 16,920 | 8,600 | 5,640 |
| 2018-05-10 | 16,950 | 17,020 | 16,600 | 17,020 | 13,400 | 5,673.33 |
| 2018-05-09 | 16,810 | 16,910 | 16,510 | 16,570 | 8,100 | 5,523.33 |
| 2018-05-08 | 15,800 | 16,600 | 15,800 | 16,600 | 14,200 | 5,533.33 |
| 2018-05-07 | 15,550 | 15,920 | 15,430 | 15,760 | 5,900 | 5,253.33 |
| 2018-05-02 | 15,600 | 15,640 | 15,250 | 15,550 | 3,200 | 5,183.33 |
| 2018-05-01 | 15,310 | 15,490 | 15,310 | 15,370 | 4,100 | 5,123.33 |
| 2018-04-27 | 15,200 | 15,430 | 15,020 | 15,400 | 6,000 | 5,133.33 |
| 2018-04-26 | 15,070 | 15,250 | 14,960 | 15,200 | 4,500 | 5,066.67 |
| 2018-04-25 | 14,950 | 15,320 | 14,850 | 15,070 | 3,800 | 5,023.33 |
| 2018-04-24 | 15,150 | 15,160 | 14,970 | 15,090 | 2,300 | 5,030 |
| 2018-04-23 | 15,360 | 15,360 | 14,690 | 15,010 | 3,500 | 5,003.33 |
| 2018-04-20 | 14,980 | 15,200 | 14,760 | 15,150 | 3,300 | 5,050 |
| 2018-04-19 | 15,400 | 15,400 | 14,830 | 14,980 | 8,600 | 4,993.33 |
| 2018-04-18 | 14,090 | 14,800 | 13,970 | 14,730 | 5,600 | 4,910 |
| 2018-04-17 | 14,780 | 14,780 | 13,590 | 14,090 | 12,000 | 4,696.67 |
| 2018-04-16 | 15,130 | 15,340 | 14,650 | 14,780 | 8,800 | 4,926.67 |
| 2018-04-13 | 15,440 | 15,490 | 15,060 | 15,130 | 5,500 | 5,043.33 |
| 2018-04-12 | 15,700 | 16,000 | 15,290 | 15,410 | 4,600 | 5,136.67 |
| 2018-04-11 | 15,680 | 15,700 | 15,320 | 15,450 | 4,800 | 5,150 |
| 2018-04-10 | 15,990 | 16,170 | 15,600 | 15,680 | 7,400 | 5,226.67 |
| 2018-04-09 | 15,590 | 16,240 | 15,230 | 16,060 | 9,300 | 5,353.33 |
| 2018-04-06 | 15,500 | 15,680 | 15,210 | 15,460 | 6,400 | 5,153.33 |
| 2018-04-05 | 15,680 | 15,680 | 15,250 | 15,350 | 4,900 | 5,116.67 |
| 2018-04-04 | 15,900 | 15,900 | 15,310 | 15,520 | 4,300 | 5,173.33 |
| 2018-04-03 | 15,870 | 15,990 | 15,620 | 15,670 | 6,200 | 5,223.33 |
| 2018-03-30 | 16,960 | 16,960 | 16,490 | 16,520 | 5,700 | 5,506.67 |
| 2018-03-29 | 17,030 | 17,030 | 16,600 | 16,960 | 1,800 | 5,653.33 |
| 2018-03-28 | 16,510 | 16,940 | 16,510 | 16,860 | 4,800 | 5,620 |
| 2018-03-27 | 16,580 | 17,090 | 16,580 | 16,790 | 7,900 | 5,596.67 |
| 2018-03-26 | 16,010 | 16,560 | 15,180 | 16,300 | 22,900 | 5,433.33 |
| 2018-03-23 | 16,580 | 16,700 | 16,150 | 16,220 | 11,300 | 5,406.67 |
| 2018-03-22 | 16,950 | 17,230 | 16,950 | 17,010 | 1,000 | 5,670 |
| 2018-03-20 | 17,000 | 17,100 | 16,660 | 16,950 | 6,800 | 5,650 |
| 2018-03-19 | 17,880 | 17,880 | 17,190 | 17,200 | 7,100 | 5,733.33 |
| 2018-03-16 | 18,000 | 18,190 | 17,760 | 17,890 | 8,300 | 5,963.33 |
| 2018-03-15 | 17,860 | 17,860 | 17,560 | 17,750 | 4,000 | 5,916.67 |
| 2018-03-14 | 17,710 | 17,900 | 17,700 | 17,900 | 3,300 | 5,966.67 |
| 2018-03-13 | 17,320 | 17,800 | 17,320 | 17,770 | 4,800 | 5,923.33 |
| 2018-03-12 | 18,010 | 18,170 | 17,200 | 17,460 | 8,600 | 5,820 |
| 2018-03-09 | 18,280 | 18,300 | 17,840 | 18,000 | 11,400 | 6,000 |
| 2018-03-08 | 17,760 | 18,120 | 17,760 | 17,900 | 10,300 | 5,966.67 |
| 2018-03-07 | 17,430 | 17,920 | 17,050 | 17,740 | 20,900 | 5,913.33 |
| 2018-03-06 | 17,190 | 17,400 | 16,940 | 17,160 | 6,300 | 5,720 |
| 2018-03-05 | 16,980 | 17,390 | 16,630 | 16,800 | 11,900 | 5,600 |
| 2018-03-02 | 16,590 | 17,040 | 16,410 | 16,980 | 9,500 | 5,660 |
| 2018-03-01 | 16,980 | 17,250 | 16,630 | 16,940 | 13,400 | 5,646.67 |
| 2018-02-28 | 17,670 | 17,680 | 16,900 | 16,940 | 22,600 | 5,646.67 |
| 2018-02-27 | 17,710 | 18,140 | 17,080 | 17,770 | 23,100 | 5,923.33 |
| 2018-02-26 | 17,760 | 18,160 | 17,470 | 17,730 | 15,900 | 5,910 |
| 2018-02-23 | 18,600 | 18,770 | 17,200 | 18,000 | 23,600 | 6,000 |
| 2018-02-22 | 18,500 | 18,920 | 17,980 | 18,300 | 32,500 | 6,100 |
| 2018-02-21 | 17,160 | 18,840 | 17,160 | 18,470 | 56,500 | 6,156.67 |
| 2018-02-20 | 16,320 | 17,080 | 15,960 | 17,070 | 45,300 | 5,690 |
| 2018-02-19 | 15,400 | 16,400 | 15,340 | 16,190 | 58,300 | 5,396.67 |
| 2018-02-16 | 15,100 | 15,750 | 14,640 | 15,000 | 51,700 | 5,000 |
| 2018-02-15 | 12,950 | 14,630 | 12,600 | 14,560 | 63,200 | 4,853.33 |
| 2018-02-14 | 12,160 | 12,660 | 11,370 | 12,110 | 18,300 | 4,036.67 |
| 2018-02-13 | 12,670 | 12,770 | 12,200 | 12,360 | 14,100 | 4,120 |
| 2018-02-09 | 11,930 | 12,370 | 11,750 | 12,370 | 27,200 | 4,123.33 |
| 2018-02-08 | 12,990 | 13,250 | 12,800 | 13,130 | 8,100 | 4,376.67 |
| 2018-02-07 | 14,420 | 14,420 | 12,910 | 12,910 | 16,200 | 4,303.33 |
| 2018-02-06 | 13,150 | 14,000 | 12,660 | 13,000 | 29,000 | 4,333.33 |
| 2018-02-05 | 14,730 | 14,890 | 14,510 | 14,650 | 10,000 | 4,883.33 |
| 2018-02-02 | 15,350 | 15,350 | 15,020 | 15,110 | 5,200 | 5,036.67 |
| 2018-02-01 | 15,050 | 15,370 | 15,050 | 15,210 | 9,900 | 5,070 |
| 2018-01-31 | 14,420 | 15,000 | 14,340 | 14,780 | 8,100 | 4,926.67 |
| 2018-01-30 | 15,020 | 15,150 | 14,720 | 14,720 | 11,800 | 4,906.67 |
| 2018-01-29 | 15,230 | 15,450 | 15,080 | 15,150 | 8,900 | 5,050 |
| 2018-01-26 | 15,310 | 15,380 | 14,910 | 15,030 | 10,200 | 5,010 |
| 2018-01-25 | 15,100 | 15,460 | 15,000 | 15,160 | 12,800 | 5,053.33 |
| 2018-01-24 | 15,280 | 15,350 | 14,950 | 15,100 | 18,500 | 5,033.33 |
| 2018-01-23 | 14,630 | 14,900 | 14,360 | 14,880 | 20,600 | 4,960 |
| 2018-01-22 | 13,780 | 14,270 | 13,720 | 14,200 | 9,200 | 4,733.33 |
| 2018-01-19 | 13,700 | 13,910 | 13,600 | 13,680 | 11,400 | 4,560 |
| 2018-01-18 | 14,300 | 14,300 | 13,650 | 13,680 | 16,500 | 4,560 |
| 2018-01-17 | 14,260 | 14,340 | 13,810 | 13,970 | 22,600 | 4,656.67 |
| 2018-01-16 | 14,520 | 14,620 | 14,330 | 14,440 | 5,300 | 4,813.33 |
| 2018-01-15 | 14,480 | 14,690 | 14,210 | 14,410 | 9,500 | 4,803.33 |
| 2018-01-12 | 14,840 | 14,840 | 14,310 | 14,450 | 17,700 | 4,816.67 |
| 2018-01-11 | 15,010 | 15,090 | 14,840 | 14,840 | 6,800 | 4,946.67 |
| 2018-01-10 | 15,020 | 15,050 | 14,900 | 15,010 | 4,600 | 5,003.33 |
| 2018-01-09 | 15,140 | 15,190 | 14,880 | 14,900 | 9,100 | 4,966.67 |
| 2018-01-05 | 15,220 | 15,270 | 14,880 | 15,150 | 19,900 | 5,050 |
| 2018-01-04 | 15,650 | 15,800 | 15,240 | 15,280 | 14,900 | 5,093.33 |
分割・併合履歴 ： [2018-06-27]1株→3株
