7175 今村証券(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 | 1,020 | 1,080 | 1,020 | 1,074 | 1,500 | 537 |
| 2018-12-27 | 1,003 | 1,020 | 1,002 | 1,020 | 2,700 | 510 |
| 2018-12-26 | 987 | 995 | 969 | 988 | 6,100 | 494 |
| 2018-12-25 | 1,099 | 1,099 | 951 | 974 | 7,000 | 487 |
| 2018-12-21 | 1,130 | 1,140 | 1,051 | 1,081 | 1,800 | 540.50 |
| 2018-12-20 | 1,226 | 1,233 | 1,135 | 1,143 | 4,900 | 571.50 |
| 2018-12-19 | 1,241 | 1,256 | 1,205 | 1,256 | 3,400 | 628 |
| 2018-12-18 | 1,332 | 1,332 | 1,225 | 1,240 | 4,400 | 620 |
| 2018-12-17 | 1,332 | 1,333 | 1,310 | 1,310 | 1,900 | 655 |
| 2018-12-14 | 1,394 | 1,394 | 1,333 | 1,333 | 1,500 | 666.50 |
| 2018-12-13 | 1,393 | 1,394 | 1,393 | 1,394 | 300 | 697 |
| 2018-12-12 | 1,394 | 1,394 | 1,360 | 1,363 | 600 | 681.50 |
| 2018-12-11 | 1,394 | 1,394 | 1,394 | 1,394 | 1,300 | 697 |
| 2018-12-10 | 1,407 | 1,424 | 1,393 | 1,394 | 3,800 | 697 |
| 2018-12-07 | 1,435 | 1,467 | 1,435 | 1,467 | 500 | 733.50 |
| 2018-12-06 | 1,465 | 1,465 | 1,435 | 1,435 | 200 | 717.50 |
| 2018-12-05 | 1,488 | 1,505 | 1,488 | 1,505 | 700 | 752.50 |
| 2018-12-04 | 1,493 | 1,493 | 1,490 | 1,490 | 400 | 745 |
| 2018-12-03 | 1,505 | 1,507 | 1,491 | 1,507 | 600 | 753.50 |
| 2018-11-30 | - | - | - | 1,505 | - | 752.50 |
| 2018-11-29 | - | - | - | 1,505 | - | 752.50 |
| 2018-11-28 | 1,505 | 1,505 | 1,505 | 1,505 | 100 | 752.50 |
| 2018-11-27 | 1,505 | 1,505 | 1,505 | 1,505 | 100 | 752.50 |
| 2018-11-26 | 1,503 | 1,542 | 1,500 | 1,505 | 1,700 | 752.50 |
| 2018-11-22 | 1,503 | 1,503 | 1,503 | 1,503 | 200 | 751.50 |
| 2018-11-21 | 1,505 | 1,505 | 1,505 | 1,505 | 200 | 752.50 |
| 2018-11-20 | - | - | - | 1,520 | - | 760 |
| 2018-11-19 | 1,490 | 1,520 | 1,490 | 1,520 | 400 | 760 |
| 2018-11-16 | 1,507 | 1,507 | 1,490 | 1,490 | 800 | 745 |
| 2018-11-15 | 1,507 | 1,547 | 1,507 | 1,547 | 600 | 773.50 |
| 2018-11-14 | 1,506 | 1,533 | 1,506 | 1,506 | 1,000 | 753 |
| 2018-11-13 | 1,550 | 1,550 | 1,510 | 1,510 | 200 | 755 |
| 2018-11-12 | 1,575 | 1,575 | 1,530 | 1,530 | 1,200 | 765 |
| 2018-11-09 | 1,543 | 1,583 | 1,543 | 1,583 | 500 | 791.50 |
| 2018-11-08 | 1,510 | 1,540 | 1,510 | 1,540 | 200 | 770 |
| 2018-11-07 | 1,550 | 1,550 | 1,500 | 1,537 | 3,100 | 768.50 |
| 2018-11-06 | 1,512 | 1,512 | 1,502 | 1,510 | 2,900 | 755 |
| 2018-11-05 | 1,530 | 1,530 | 1,530 | 1,530 | 500 | 765 |
| 2018-11-02 | 1,521 | 1,530 | 1,521 | 1,530 | 200 | 765 |
| 2018-11-01 | 1,501 | 1,539 | 1,501 | 1,532 | 2,300 | 766 |
| 2018-10-31 | 1,510 | 1,548 | 1,510 | 1,548 | 200 | 774 |
| 2018-10-30 | 1,519 | 1,519 | 1,488 | 1,510 | 4,300 | 755 |
| 2018-10-29 | 1,499 | 1,510 | 1,499 | 1,510 | 3,200 | 755 |
| 2018-10-26 | 1,546 | 1,558 | 1,499 | 1,499 | 4,600 | 749.50 |
| 2018-10-25 | 1,578 | 1,578 | 1,535 | 1,543 | 6,300 | 771.50 |
| 2018-10-24 | 1,590 | 1,614 | 1,583 | 1,614 | 2,200 | 807 |
| 2018-10-23 | 1,618 | 1,618 | 1,618 | 1,618 | 100 | 809 |
| 2018-10-22 | 1,569 | 1,585 | 1,569 | 1,585 | 1,100 | 792.50 |
| 2018-10-19 | 1,600 | 1,609 | 1,600 | 1,609 | 700 | 804.50 |
| 2018-10-18 | 1,584 | 1,604 | 1,584 | 1,604 | 500 | 802 |
| 2018-10-17 | 1,619 | 1,619 | 1,576 | 1,580 | 2,300 | 790 |
| 2018-10-16 | 1,619 | 1,619 | 1,574 | 1,574 | 1,100 | 787 |
| 2018-10-15 | 1,618 | 1,618 | 1,565 | 1,587 | 5,300 | 793.50 |
| 2018-10-12 | 1,585 | 1,618 | 1,575 | 1,618 | 3,000 | 809 |
| 2018-10-11 | 1,605 | 1,641 | 1,580 | 1,580 | 4,200 | 790 |
| 2018-10-10 | 1,647 | 1,647 | 1,645 | 1,645 | 200 | 822.50 |
| 2018-10-09 | 1,622 | 1,623 | 1,622 | 1,623 | 300 | 811.50 |
| 2018-10-05 | 1,644 | 1,657 | 1,633 | 1,633 | 1,000 | 816.50 |
| 2018-10-04 | 1,665 | 1,665 | 1,640 | 1,644 | 1,000 | 822 |
| 2018-10-03 | 1,648 | 1,659 | 1,644 | 1,644 | 800 | 822 |
| 2018-10-02 | 1,621 | 1,655 | 1,621 | 1,645 | 1,900 | 822.50 |
| 2018-10-01 | 1,623 | 1,649 | 1,623 | 1,649 | 500 | 824.50 |
| 2018-09-28 | 1,659 | 1,659 | 1,583 | 1,583 | 1,400 | 791.50 |
| 2018-09-27 | 1,640 | 1,659 | 1,640 | 1,659 | 400 | 829.50 |
| 2018-09-26 | 1,650 | 1,650 | 1,645 | 1,645 | 600 | 822.50 |
| 2018-09-25 | 1,633 | 1,634 | 1,633 | 1,633 | 2,400 | 816.50 |
| 2018-09-21 | 1,646 | 1,646 | 1,630 | 1,633 | 1,500 | 816.50 |
| 2018-09-20 | 1,660 | 1,666 | 1,645 | 1,645 | 5,300 | 822.50 |
| 2018-09-19 | 1,630 | 1,630 | 1,630 | 1,630 | 1,900 | 815 |
| 2018-09-18 | 1,609 | 1,630 | 1,599 | 1,630 | 2,800 | 815 |
| 2018-09-14 | 1,533 | 1,610 | 1,533 | 1,580 | 3,500 | 790 |
| 2018-09-13 | 1,557 | 1,557 | 1,557 | 1,557 | 100 | 778.50 |
| 2018-09-12 | 1,548 | 1,548 | 1,548 | 1,548 | 100 | 774 |
| 2018-09-11 | - | - | - | 1,569 | - | 784.50 |
| 2018-09-10 | 1,551 | 1,569 | 1,540 | 1,569 | 600 | 784.50 |
| 2018-09-07 | 1,554 | 1,554 | 1,501 | 1,551 | 3,500 | 775.50 |
| 2018-09-06 | 1,582 | 1,582 | 1,572 | 1,574 | 2,200 | 787 |
| 2018-09-05 | 1,578 | 1,578 | 1,578 | 1,578 | 100 | 789 |
| 2018-09-04 | - | - | - | 1,617 | - | 808.50 |
| 2018-09-03 | 1,621 | 1,622 | 1,586 | 1,617 | 4,500 | 808.50 |
| 2018-08-31 | 1,599 | 1,600 | 1,596 | 1,596 | 400 | 798 |
| 2018-08-30 | 1,600 | 1,605 | 1,599 | 1,602 | 2,000 | 801 |
| 2018-08-29 | 1,598 | 1,598 | 1,598 | 1,598 | 100 | 799 |
| 2018-08-28 | 1,580 | 1,599 | 1,580 | 1,598 | 900 | 799 |
| 2018-08-27 | 1,590 | 1,590 | 1,557 | 1,565 | 1,200 | 782.50 |
| 2018-08-24 | 1,589 | 1,589 | 1,571 | 1,571 | 700 | 785.50 |
| 2018-08-23 | 1,577 | 1,577 | 1,568 | 1,568 | 200 | 784 |
| 2018-08-22 | 1,532 | 1,588 | 1,532 | 1,588 | 400 | 794 |
| 2018-08-21 | 1,552 | 1,571 | 1,531 | 1,565 | 3,900 | 782.50 |
| 2018-08-20 | - | - | - | 1,570 | - | 785 |
| 2018-08-17 | - | - | - | 1,570 | - | 785 |
| 2018-08-16 | 1,570 | 1,570 | 1,525 | 1,570 | 6,100 | 785 |
| 2018-08-15 | 1,599 | 1,599 | 1,570 | 1,570 | 900 | 785 |
| 2018-08-14 | - | - | - | 1,573 | - | 786.50 |
| 2018-08-13 | 1,580 | 1,600 | 1,573 | 1,573 | 2,400 | 786.50 |
| 2018-08-10 | 1,599 | 1,599 | 1,583 | 1,599 | 500 | 799.50 |
| 2018-08-09 | 1,585 | 1,591 | 1,581 | 1,591 | 800 | 795.50 |
| 2018-08-08 | 1,616 | 1,616 | 1,582 | 1,591 | 2,900 | 795.50 |
| 2018-08-07 | 1,592 | 1,594 | 1,592 | 1,594 | 400 | 797 |
| 2018-08-06 | 1,570 | 1,624 | 1,555 | 1,608 | 4,500 | 804 |
| 2018-08-03 | 1,603 | 1,628 | 1,590 | 1,590 | 5,700 | 795 |
| 2018-08-02 | 1,618 | 1,618 | 1,603 | 1,603 | 300 | 801.50 |
| 2018-08-01 | 1,630 | 1,630 | 1,600 | 1,630 | 2,700 | 815 |
| 2018-07-31 | 1,630 | 1,630 | 1,606 | 1,630 | 1,100 | 815 |
| 2018-07-30 | 1,606 | 1,630 | 1,600 | 1,630 | 5,900 | 815 |
| 2018-07-27 | 1,648 | 1,655 | 1,606 | 1,631 | 8,400 | 815.50 |
| 2018-07-26 | 1,660 | 1,666 | 1,645 | 1,656 | 6,800 | 828 |
| 2018-07-25 | 1,695 | 1,697 | 1,660 | 1,660 | 5,700 | 830 |
| 2018-07-24 | 1,681 | 1,681 | 1,670 | 1,677 | 1,400 | 838.50 |
| 2018-07-23 | 1,683 | 1,683 | 1,650 | 1,655 | 2,300 | 827.50 |
| 2018-07-20 | 1,699 | 1,701 | 1,692 | 1,692 | 1,700 | 846 |
| 2018-07-19 | 1,698 | 1,699 | 1,695 | 1,699 | 1,800 | 849.50 |
| 2018-07-18 | 1,698 | 1,698 | 1,695 | 1,698 | 500 | 849 |
| 2018-07-17 | 1,697 | 1,700 | 1,670 | 1,683 | 2,300 | 841.50 |
| 2018-07-13 | 1,683 | 1,689 | 1,670 | 1,676 | 1,900 | 838 |
| 2018-07-12 | 1,683 | 1,684 | 1,659 | 1,684 | 1,500 | 842 |
| 2018-07-11 | 1,661 | 1,683 | 1,660 | 1,660 | 800 | 830 |
| 2018-07-10 | 1,669 | 1,684 | 1,646 | 1,663 | 2,300 | 831.50 |
| 2018-07-09 | 1,646 | 1,646 | 1,646 | 1,646 | 1,800 | 823 |
| 2018-07-06 | 1,647 | 1,647 | 1,646 | 1,646 | 200 | 823 |
| 2018-07-05 | 1,641 | 1,681 | 1,630 | 1,630 | 1,300 | 815 |
| 2018-07-04 | 1,665 | 1,669 | 1,630 | 1,640 | 1,800 | 820 |
| 2018-07-03 | 1,682 | 1,696 | 1,669 | 1,669 | 2,100 | 834.50 |
| 2018-07-02 | 1,701 | 1,727 | 1,680 | 1,680 | 5,000 | 840 |
| 2018-06-29 | 1,701 | 1,707 | 1,697 | 1,705 | 1,600 | 852.50 |
| 2018-06-28 | 1,696 | 1,710 | 1,696 | 1,707 | 2,100 | 853.50 |
| 2018-06-27 | 1,706 | 1,706 | 1,695 | 1,699 | 1,400 | 849.50 |
| 2018-06-26 | 1,738 | 1,738 | 1,710 | 1,716 | 2,100 | 858 |
| 2018-06-25 | 1,740 | 1,740 | 1,700 | 1,701 | 3,600 | 850.50 |
| 2018-06-22 | 1,711 | 1,721 | 1,656 | 1,678 | 3,500 | 839 |
| 2018-06-21 | 1,743 | 1,744 | 1,710 | 1,711 | 5,400 | 855.50 |
| 2018-06-20 | 1,692 | 1,737 | 1,680 | 1,706 | 7,100 | 853 |
| 2018-06-19 | 1,627 | 1,655 | 1,620 | 1,655 | 9,200 | 827.50 |
| 2018-06-18 | 1,605 | 1,629 | 1,590 | 1,627 | 6,800 | 813.50 |
| 2018-06-15 | 1,543 | 1,597 | 1,543 | 1,565 | 5,300 | 782.50 |
| 2018-06-14 | 1,547 | 1,547 | 1,524 | 1,524 | 400 | 762 |
| 2018-06-13 | 1,529 | 1,539 | 1,522 | 1,538 | 3,400 | 769 |
| 2018-06-12 | 1,527 | 1,527 | 1,527 | 1,527 | 200 | 763.50 |
| 2018-06-11 | - | - | - | 1,527 | - | 763.50 |
| 2018-06-08 | 1,527 | 1,527 | 1,527 | 1,527 | 100 | 763.50 |
| 2018-06-07 | 1,525 | 1,525 | 1,525 | 1,525 | 100 | 762.50 |
| 2018-06-06 | 1,515 | 1,515 | 1,515 | 1,515 | 300 | 757.50 |
| 2018-06-05 | 1,518 | 1,525 | 1,515 | 1,515 | 1,000 | 757.50 |
| 2018-06-04 | 1,513 | 1,518 | 1,513 | 1,515 | 500 | 757.50 |
| 2018-06-01 | 1,502 | 1,503 | 1,501 | 1,503 | 1,800 | 751.50 |
| 2018-05-31 | 1,503 | 1,510 | 1,503 | 1,510 | 1,200 | 755 |
| 2018-05-30 | 1,541 | 1,541 | 1,503 | 1,503 | 2,200 | 751.50 |
| 2018-05-29 | 1,552 | 1,552 | 1,541 | 1,541 | 900 | 770.50 |
| 2018-05-28 | 1,565 | 1,565 | 1,565 | 1,565 | 100 | 782.50 |
| 2018-05-25 | 1,573 | 1,573 | 1,573 | 1,573 | 600 | 786.50 |
| 2018-05-24 | 1,552 | 1,560 | 1,552 | 1,557 | 2,000 | 778.50 |
| 2018-05-23 | 1,570 | 1,587 | 1,541 | 1,564 | 2,700 | 782 |
| 2018-05-22 | 1,538 | 1,584 | 1,532 | 1,536 | 2,400 | 768 |
| 2018-05-21 | 1,522 | 1,546 | 1,522 | 1,542 | 600 | 771 |
| 2018-05-18 | 1,538 | 1,539 | 1,511 | 1,520 | 3,700 | 760 |
| 2018-05-17 | 1,512 | 1,512 | 1,512 | 1,512 | 100 | 756 |
| 2018-05-16 | 1,542 | 1,555 | 1,501 | 1,511 | 4,900 | 755.50 |
| 2018-05-15 | 1,575 | 1,577 | 1,540 | 1,568 | 3,000 | 784 |
| 2018-05-14 | 1,584 | 1,584 | 1,533 | 1,535 | 3,900 | 767.50 |
| 2018-05-11 | 1,542 | 1,545 | 1,542 | 1,544 | 1,300 | 772 |
| 2018-05-10 | 1,546 | 1,550 | 1,542 | 1,543 | 2,000 | 771.50 |
| 2018-05-09 | 1,588 | 1,588 | 1,541 | 1,545 | 3,700 | 772.50 |
| 2018-05-08 | 1,564 | 1,572 | 1,564 | 1,569 | 1,000 | 784.50 |
| 2018-05-07 | 1,596 | 1,599 | 1,562 | 1,563 | 1,500 | 781.50 |
| 2018-05-02 | 1,555 | 1,556 | 1,548 | 1,556 | 1,600 | 778 |
| 2018-05-01 | 1,559 | 1,560 | 1,531 | 1,540 | 6,700 | 770 |
| 2018-04-27 | 1,580 | 1,580 | 1,541 | 1,556 | 5,100 | 778 |
| 2018-04-26 | 1,581 | 1,581 | 1,580 | 1,580 | 600 | 790 |
| 2018-04-25 | 1,550 | 1,592 | 1,540 | 1,581 | 7,900 | 790.50 |
| 2018-04-24 | 1,600 | 1,600 | 1,573 | 1,590 | 4,700 | 795 |
| 2018-04-23 | 1,576 | 1,630 | 1,571 | 1,598 | 11,600 | 799 |
| 2018-04-20 | 1,520 | 1,540 | 1,520 | 1,540 | 3,300 | 770 |
| 2018-04-19 | 1,520 | 1,538 | 1,520 | 1,534 | 800 | 767 |
| 2018-04-18 | 1,520 | 1,525 | 1,512 | 1,524 | 1,200 | 762 |
| 2018-04-17 | 1,526 | 1,526 | 1,501 | 1,514 | 2,600 | 757 |
| 2018-04-16 | 1,513 | 1,540 | 1,513 | 1,526 | 1,600 | 763 |
| 2018-04-13 | 1,520 | 1,521 | 1,505 | 1,511 | 4,000 | 755.50 |
| 2018-04-12 | 1,518 | 1,540 | 1,516 | 1,516 | 2,300 | 758 |
| 2018-04-11 | 1,520 | 1,520 | 1,518 | 1,518 | 600 | 759 |
| 2018-04-10 | 1,530 | 1,549 | 1,511 | 1,515 | 1,800 | 757.50 |
| 2018-04-09 | 1,550 | 1,550 | 1,530 | 1,530 | 1,400 | 765 |
| 2018-04-06 | 1,580 | 1,580 | 1,540 | 1,540 | 2,600 | 770 |
| 2018-04-05 | 1,549 | 1,586 | 1,549 | 1,586 | 4,200 | 793 |
| 2018-04-04 | 1,539 | 1,549 | 1,525 | 1,549 | 1,100 | 774.50 |
| 2018-04-03 | 1,508 | 1,520 | 1,508 | 1,520 | 700 | 760 |
| 2018-03-30 | 1,549 | 1,584 | 1,541 | 1,584 | 3,300 | 792 |
| 2018-03-29 | 1,524 | 1,526 | 1,522 | 1,523 | 1,500 | 761.50 |
| 2018-03-28 | 1,576 | 1,583 | 1,500 | 1,512 | 4,100 | 756 |
| 2018-03-27 | 1,598 | 1,598 | 1,576 | 1,583 | 2,800 | 791.50 |
| 2018-03-26 | 1,600 | 1,600 | 1,540 | 1,543 | 5,700 | 771.50 |
| 2018-03-23 | 1,580 | 1,620 | 1,580 | 1,618 | 6,600 | 809 |
| 2018-03-22 | 1,708 | 1,713 | 1,700 | 1,700 | 1,100 | 850 |
| 2018-03-20 | 1,680 | 1,700 | 1,680 | 1,700 | 1,000 | 850 |
| 2018-03-19 | 1,740 | 1,751 | 1,679 | 1,682 | 5,900 | 841 |
| 2018-03-16 | 1,800 | 1,800 | 1,748 | 1,751 | 7,200 | 875.50 |
| 2018-03-15 | 1,821 | 1,821 | 1,795 | 1,818 | 3,000 | 909 |
| 2018-03-14 | 1,800 | 1,820 | 1,780 | 1,781 | 3,700 | 890.50 |
| 2018-03-13 | 1,797 | 1,797 | 1,761 | 1,765 | 1,200 | 882.50 |
| 2018-03-12 | 1,848 | 1,850 | 1,770 | 1,777 | 6,000 | 888.50 |
| 2018-03-09 | 1,767 | 1,860 | 1,756 | 1,818 | 13,200 | 909 |
| 2018-03-08 | 1,779 | 1,779 | 1,730 | 1,767 | 13,000 | 883.50 |
| 2018-03-07 | 1,707 | 1,710 | 1,680 | 1,699 | 2,700 | 849.50 |
| 2018-03-06 | 1,701 | 1,715 | 1,701 | 1,710 | 2,600 | 855 |
| 2018-03-05 | 1,693 | 1,720 | 1,680 | 1,700 | 4,900 | 850 |
| 2018-03-02 | 1,770 | 1,770 | 1,705 | 1,733 | 6,500 | 866.50 |
| 2018-03-01 | 1,859 | 1,859 | 1,805 | 1,808 | 2,300 | 904 |
| 2018-02-28 | 1,890 | 1,890 | 1,840 | 1,850 | 2,800 | 925 |
| 2018-02-27 | 1,921 | 1,935 | 1,881 | 1,895 | 1,800 | 947.50 |
| 2018-02-26 | 1,915 | 1,923 | 1,874 | 1,921 | 4,100 | 960.50 |
| 2018-02-23 | 1,870 | 1,914 | 1,864 | 1,914 | 8,500 | 957 |
| 2018-02-22 | 1,975 | 1,975 | 1,858 | 1,910 | 13,000 | 955 |
| 2018-02-21 | 1,770 | 1,770 | 1,735 | 1,735 | 7,100 | 867.50 |
| 2018-02-20 | 1,774 | 1,774 | 1,738 | 1,738 | 2,800 | 869 |
| 2018-02-19 | 1,750 | 1,770 | 1,720 | 1,752 | 3,100 | 876 |
| 2018-02-16 | 1,718 | 1,779 | 1,678 | 1,733 | 6,700 | 866.50 |
| 2018-02-15 | 1,639 | 1,720 | 1,639 | 1,718 | 1,400 | 859 |
| 2018-02-14 | 1,725 | 1,725 | 1,511 | 1,600 | 3,800 | 800 |
| 2018-02-09 | 1,651 | 1,765 | 1,651 | 1,765 | 1,800 | 882.50 |
| 2018-02-08 | 1,779 | 1,786 | 1,757 | 1,786 | 2,500 | 893 |
| 2018-02-07 | 1,786 | 1,789 | 1,739 | 1,750 | 4,800 | 875 |
| 2018-02-06 | 1,779 | 1,779 | 1,650 | 1,666 | 12,000 | 833 |
| 2018-02-05 | 1,902 | 1,902 | 1,846 | 1,887 | 3,800 | 943.50 |
| 2018-02-02 | 1,935 | 1,960 | 1,901 | 1,940 | 3,500 | 970 |
| 2018-02-01 | 1,933 | 1,934 | 1,886 | 1,912 | 5,800 | 956 |
| 2018-01-31 | 1,945 | 1,988 | 1,903 | 1,905 | 5,000 | 952.50 |
| 2018-01-30 | 2,124 | 2,124 | 1,941 | 1,945 | 22,500 | 972.50 |
| 2018-01-29 | 2,101 | 2,140 | 2,101 | 2,127 | 9,600 | 1,063.50 |
| 2018-01-26 | 2,180 | 2,180 | 2,080 | 2,091 | 11,000 | 1,045.50 |
| 2018-01-25 | 2,453 | 2,453 | 2,100 | 2,165 | 31,600 | 1,082.50 |
| 2018-01-24 | 2,040 | 2,350 | 2,040 | 2,320 | 30,300 | 1,160 |
| 2018-01-23 | 1,861 | 2,097 | 1,861 | 2,055 | 38,700 | 1,027.50 |
| 2018-01-22 | 1,750 | 1,829 | 1,750 | 1,757 | 5,200 | 878.50 |
| 2018-01-19 | 1,745 | 1,749 | 1,720 | 1,749 | 3,800 | 874.50 |
| 2018-01-18 | 1,719 | 1,755 | 1,704 | 1,750 | 3,800 | 875 |
| 2018-01-17 | 1,683 | 1,710 | 1,680 | 1,700 | 2,900 | 850 |
| 2018-01-16 | 1,699 | 1,701 | 1,679 | 1,700 | 2,300 | 850 |
| 2018-01-15 | 1,684 | 1,707 | 1,684 | 1,690 | 4,200 | 845 |
| 2018-01-12 | 1,676 | 1,678 | 1,652 | 1,653 | 1,200 | 826.50 |
| 2018-01-11 | 1,640 | 1,640 | 1,640 | 1,640 | 400 | 820 |
| 2018-01-10 | 1,681 | 1,681 | 1,662 | 1,679 | 900 | 839.50 |
| 2018-01-09 | 1,649 | 1,682 | 1,642 | 1,682 | 3,300 | 841 |
| 2018-01-05 | 1,638 | 1,642 | 1,621 | 1,642 | 2,300 | 821 |
| 2018-01-04 | 1,616 | 1,620 | 1,605 | 1,605 | 800 | 802.50 |
分割・併合履歴 ： [2021-09-29]1株→2株
