7464 セフテック(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 | 7,200 | 7,200 | 7,200 | 7,200 | 100 | 1,800 |
| 2018-12-27 | 7,300 | 7,340 | 7,300 | 7,320 | 300 | 1,830 |
| 2018-12-26 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 1,750 |
| 2018-12-25 | 7,000 | 7,000 | 7,000 | 7,000 | 500 | 1,750 |
| 2018-12-21 | 7,000 | 7,150 | 6,950 | 7,150 | 3,000 | 1,787.50 |
| 2018-12-20 | 7,320 | 7,320 | 7,060 | 7,060 | 1,300 | 1,765 |
| 2018-12-19 | 7,280 | 7,360 | 7,250 | 7,360 | 600 | 1,840 |
| 2018-12-18 | 7,500 | 7,500 | 7,280 | 7,280 | 600 | 1,820 |
| 2018-12-17 | 7,340 | 7,350 | 7,340 | 7,350 | 600 | 1,837.50 |
| 2018-12-14 | 7,450 | 7,510 | 7,330 | 7,330 | 400 | 1,832.50 |
| 2018-12-13 | 7,450 | 7,450 | 7,450 | 7,450 | 100 | 1,862.50 |
| 2018-12-12 | 7,400 | 7,400 | 7,320 | 7,320 | 200 | 1,830 |
| 2018-12-11 | 7,360 | 7,360 | 7,130 | 7,250 | 2,200 | 1,812.50 |
| 2018-12-10 | 7,480 | 7,480 | 7,400 | 7,400 | 300 | 1,850 |
| 2018-12-07 | 7,520 | 7,520 | 7,500 | 7,500 | 300 | 1,875 |
| 2018-12-06 | 7,540 | 7,550 | 7,530 | 7,530 | 400 | 1,882.50 |
| 2018-12-05 | 7,510 | 7,510 | 7,510 | 7,510 | 100 | 1,877.50 |
| 2018-12-04 | 7,630 | 7,630 | 7,510 | 7,510 | 400 | 1,877.50 |
| 2018-12-03 | 7,650 | 7,730 | 7,630 | 7,630 | 400 | 1,907.50 |
| 2018-11-30 | 7,490 | 7,540 | 7,350 | 7,540 | 1,200 | 1,885 |
| 2018-11-29 | 7,490 | 7,530 | 7,490 | 7,530 | 400 | 1,882.50 |
| 2018-11-28 | - | - | - | 7,440 | - | 1,860 |
| 2018-11-27 | 7,440 | 7,440 | 7,440 | 7,440 | 100 | 1,860 |
| 2018-11-26 | - | - | - | 7,350 | - | 1,837.50 |
| 2018-11-22 | - | - | - | 7,350 | - | 1,837.50 |
| 2018-11-21 | 7,350 | 7,350 | 7,350 | 7,350 | 300 | 1,837.50 |
| 2018-11-20 | 7,500 | 7,500 | 7,500 | 7,500 | 500 | 1,875 |
| 2018-11-19 | 7,390 | 7,490 | 7,250 | 7,490 | 1,400 | 1,872.50 |
| 2018-11-16 | 7,460 | 7,470 | 7,430 | 7,430 | 800 | 1,857.50 |
| 2018-11-15 | 7,520 | 7,600 | 7,420 | 7,600 | 3,800 | 1,900 |
| 2018-11-14 | 7,870 | 7,870 | 7,600 | 7,600 | 6,900 | 1,900 |
| 2018-11-13 | 8,000 | 8,000 | 7,910 | 7,910 | 500 | 1,977.50 |
| 2018-11-12 | 7,950 | 7,990 | 7,950 | 7,990 | 500 | 1,997.50 |
| 2018-11-09 | 7,950 | 7,950 | 7,950 | 7,950 | 500 | 1,987.50 |
| 2018-11-08 | 7,990 | 7,990 | 7,990 | 7,990 | 100 | 1,997.50 |
| 2018-11-07 | 7,990 | 7,990 | 7,990 | 7,990 | 100 | 1,997.50 |
| 2018-11-06 | 7,810 | 8,000 | 7,810 | 8,000 | 200 | 2,000 |
| 2018-11-05 | 7,900 | 7,900 | 7,900 | 7,900 | 100 | 1,975 |
| 2018-11-02 | 8,160 | 8,160 | 8,010 | 8,050 | 600 | 2,012.50 |
| 2018-11-01 | 8,010 | 8,020 | 8,010 | 8,020 | 200 | 2,005 |
| 2018-10-31 | 7,950 | 7,970 | 7,800 | 7,800 | 900 | 1,950 |
| 2018-10-30 | 7,600 | 7,600 | 7,500 | 7,500 | 400 | 1,875 |
| 2018-10-29 | 7,420 | 7,420 | 7,320 | 7,320 | 500 | 1,830 |
| 2018-10-26 | 7,630 | 7,630 | 7,500 | 7,500 | 900 | 1,875 |
| 2018-10-25 | 7,710 | 7,710 | 7,560 | 7,620 | 3,300 | 1,905 |
| 2018-10-24 | 7,930 | 8,010 | 7,890 | 7,900 | 1,100 | 1,975 |
| 2018-10-23 | 8,080 | 8,080 | 8,080 | 8,080 | 200 | 2,020 |
| 2018-10-22 | 8,030 | 8,120 | 8,030 | 8,120 | 400 | 2,030 |
| 2018-10-19 | 8,130 | 8,130 | 8,130 | 8,130 | 200 | 2,032.50 |
| 2018-10-18 | 8,280 | 8,280 | 8,280 | 8,280 | 100 | 2,070 |
| 2018-10-17 | 8,150 | 8,210 | 8,130 | 8,130 | 400 | 2,032.50 |
| 2018-10-16 | 8,000 | 8,200 | 8,000 | 8,200 | 500 | 2,050 |
| 2018-10-15 | 8,190 | 8,200 | 8,140 | 8,140 | 400 | 2,035 |
| 2018-10-12 | 8,200 | 8,350 | 8,150 | 8,330 | 1,000 | 2,082.50 |
| 2018-10-11 | 8,330 | 8,330 | 8,180 | 8,300 | 900 | 2,075 |
| 2018-10-10 | 8,420 | 8,420 | 8,380 | 8,400 | 800 | 2,100 |
| 2018-10-09 | - | - | - | 8,570 | - | 2,142.50 |
| 2018-10-05 | 8,570 | 8,570 | 8,570 | 8,570 | 100 | 2,142.50 |
| 2018-10-04 | 8,500 | 8,510 | 8,380 | 8,510 | 400 | 2,127.50 |
| 2018-10-03 | 8,430 | 8,430 | 8,400 | 8,400 | 700 | 2,100 |
| 2018-10-02 | 8,700 | 8,700 | 8,540 | 8,540 | 800 | 2,135 |
| 2018-10-01 | 8,640 | 8,650 | 8,640 | 8,650 | 300 | 2,162.50 |
| 2018-09-28 | 8,510 | 8,580 | 8,510 | 8,580 | 700 | 2,145 |
| 2018-09-27 | 8,460 | 8,510 | 8,410 | 8,450 | 1,100 | 2,112.50 |
| 2018-09-26 | 8,600 | 8,650 | 8,600 | 8,650 | 300 | 2,162.50 |
| 2018-09-25 | 8,700 | 8,750 | 8,550 | 8,750 | 800 | 2,187.50 |
| 2018-09-21 | 8,680 | 8,700 | 8,570 | 8,690 | 700 | 2,172.50 |
| 2018-09-20 | 8,520 | 8,680 | 8,520 | 8,680 | 700 | 2,170 |
| 2018-09-19 | 8,500 | 8,530 | 8,500 | 8,530 | 200 | 2,132.50 |
| 2018-09-18 | 8,320 | 8,450 | 8,320 | 8,450 | 300 | 2,112.50 |
| 2018-09-14 | 8,370 | 8,470 | 8,370 | 8,470 | 300 | 2,117.50 |
| 2018-09-13 | 8,370 | 8,370 | 8,370 | 8,370 | 100 | 2,092.50 |
| 2018-09-12 | - | - | - | 8,450 | - | 2,112.50 |
| 2018-09-11 | 8,500 | 8,500 | 8,300 | 8,450 | 700 | 2,112.50 |
| 2018-09-10 | 8,480 | 8,480 | 8,480 | 8,480 | 200 | 2,120 |
| 2018-09-07 | 8,370 | 8,390 | 8,300 | 8,390 | 700 | 2,097.50 |
| 2018-09-06 | 8,360 | 8,370 | 8,300 | 8,370 | 900 | 2,092.50 |
| 2018-09-05 | 8,220 | 8,370 | 8,220 | 8,370 | 300 | 2,092.50 |
| 2018-09-04 | 8,370 | 8,370 | 8,370 | 8,370 | 100 | 2,092.50 |
| 2018-09-03 | 8,370 | 8,370 | 8,370 | 8,370 | 100 | 2,092.50 |
| 2018-08-31 | 8,300 | 8,300 | 8,300 | 8,300 | 100 | 2,075 |
| 2018-08-30 | 8,410 | 8,410 | 8,240 | 8,240 | 500 | 2,060 |
| 2018-08-29 | 8,270 | 8,340 | 8,270 | 8,340 | 500 | 2,085 |
| 2018-08-28 | 8,150 | 8,230 | 8,150 | 8,230 | 300 | 2,057.50 |
| 2018-08-27 | 8,150 | 8,220 | 8,150 | 8,150 | 400 | 2,037.50 |
| 2018-08-24 | 8,220 | 8,220 | 8,220 | 8,220 | 100 | 2,055 |
| 2018-08-23 | 8,050 | 8,150 | 8,050 | 8,150 | 1,100 | 2,037.50 |
| 2018-08-22 | - | - | - | 8,030 | - | 2,007.50 |
| 2018-08-21 | 7,930 | 8,030 | 7,930 | 8,030 | 400 | 2,007.50 |
| 2018-08-20 | 8,080 | 8,080 | 8,080 | 8,080 | 200 | 2,020 |
| 2018-08-17 | 7,950 | 8,040 | 7,950 | 7,960 | 800 | 1,990 |
| 2018-08-16 | 8,010 | 8,090 | 8,010 | 8,090 | 200 | 2,022.50 |
| 2018-08-15 | 8,150 | 8,150 | 8,150 | 8,150 | 100 | 2,037.50 |
| 2018-08-14 | 8,130 | 8,130 | 8,130 | 8,130 | 600 | 2,032.50 |
| 2018-08-13 | 8,010 | 8,080 | 7,920 | 8,080 | 600 | 2,020 |
| 2018-08-10 | 8,090 | 8,140 | 8,010 | 8,100 | 1,400 | 2,025 |
| 2018-08-09 | - | - | - | 8,170 | - | 2,042.50 |
| 2018-08-08 | 8,110 | 8,200 | 8,090 | 8,170 | 400 | 2,042.50 |
| 2018-08-07 | 8,370 | 8,370 | 8,370 | 8,370 | 400 | 2,092.50 |
| 2018-08-06 | 8,370 | 8,370 | 8,370 | 8,370 | 100 | 2,092.50 |
| 2018-08-03 | 8,140 | 8,160 | 8,010 | 8,150 | 700 | 2,037.50 |
| 2018-08-02 | 7,910 | 8,360 | 7,910 | 8,250 | 600 | 2,062.50 |
| 2018-08-01 | 7,960 | 7,960 | 7,880 | 7,880 | 2,300 | 1,970 |
| 2018-07-31 | 8,110 | 8,110 | 7,960 | 7,990 | 4,100 | 1,997.50 |
| 2018-07-30 | 8,870 | 8,890 | 8,550 | 8,560 | 3,000 | 2,140 |
| 2018-07-27 | 8,880 | 8,880 | 8,740 | 8,750 | 900 | 2,187.50 |
| 2018-07-26 | 8,870 | 8,870 | 8,750 | 8,750 | 700 | 2,187.50 |
| 2018-07-25 | 8,950 | 8,960 | 8,900 | 8,900 | 1,000 | 2,225 |
| 2018-07-24 | 8,900 | 8,980 | 8,660 | 8,870 | 4,000 | 2,217.50 |
| 2018-07-23 | 8,470 | 8,780 | 8,470 | 8,760 | 5,400 | 2,190 |
| 2018-07-20 | 8,600 | 8,600 | 8,400 | 8,460 | 1,100 | 2,115 |
| 2018-07-19 | 8,620 | 8,620 | 8,600 | 8,610 | 1,100 | 2,152.50 |
| 2018-07-18 | 8,500 | 8,590 | 8,500 | 8,590 | 500 | 2,147.50 |
| 2018-07-17 | 8,510 | 8,580 | 8,420 | 8,500 | 700 | 2,125 |
| 2018-07-13 | 8,490 | 8,530 | 8,380 | 8,500 | 1,400 | 2,125 |
| 2018-07-12 | 8,350 | 8,480 | 8,350 | 8,370 | 900 | 2,092.50 |
| 2018-07-11 | 8,500 | 8,500 | 8,350 | 8,350 | 300 | 2,087.50 |
| 2018-07-10 | 8,450 | 8,500 | 8,350 | 8,500 | 900 | 2,125 |
| 2018-07-09 | 8,180 | 8,340 | 8,180 | 8,300 | 2,200 | 2,075 |
| 2018-07-06 | 8,110 | 8,110 | 8,110 | 8,110 | 100 | 2,027.50 |
| 2018-07-05 | 8,000 | 8,050 | 7,910 | 8,050 | 800 | 2,012.50 |
| 2018-07-04 | 8,010 | 8,100 | 8,010 | 8,100 | 1,300 | 2,025 |
| 2018-07-03 | 8,200 | 8,200 | 8,020 | 8,100 | 1,800 | 2,025 |
| 2018-07-02 | 8,300 | 8,300 | 8,130 | 8,200 | 1,200 | 2,050 |
| 2018-06-29 | 8,140 | 8,200 | 8,140 | 8,150 | 400 | 2,037.50 |
| 2018-06-28 | 8,140 | 8,200 | 8,140 | 8,200 | 300 | 2,050 |
| 2018-06-27 | 8,280 | 8,290 | 8,280 | 8,290 | 200 | 2,072.50 |
| 2018-06-26 | 8,160 | 8,200 | 8,100 | 8,170 | 900 | 2,042.50 |
| 2018-06-25 | 8,330 | 8,360 | 8,300 | 8,360 | 500 | 2,090 |
| 2018-06-22 | 8,220 | 8,370 | 8,220 | 8,370 | 200 | 2,092.50 |
| 2018-06-21 | 8,410 | 8,520 | 8,410 | 8,520 | 500 | 2,130 |
| 2018-06-20 | 8,420 | 8,420 | 8,260 | 8,410 | 400 | 2,102.50 |
| 2018-06-19 | 8,490 | 8,600 | 8,260 | 8,430 | 4,200 | 2,107.50 |
| 2018-06-18 | 8,190 | 8,350 | 8,190 | 8,350 | 3,000 | 2,087.50 |
| 2018-06-15 | 8,060 | 8,100 | 8,050 | 8,100 | 1,500 | 2,025 |
| 2018-06-14 | 8,030 | 8,030 | 8,030 | 8,030 | 100 | 2,007.50 |
| 2018-06-13 | 8,020 | 8,020 | 8,020 | 8,020 | 100 | 2,005 |
| 2018-06-12 | - | - | - | 8,060 | - | 2,015 |
| 2018-06-11 | 8,060 | 8,060 | 8,060 | 8,060 | 200 | 2,015 |
| 2018-06-08 | 8,010 | 8,010 | 8,000 | 8,010 | 300 | 2,002.50 |
| 2018-06-07 | 8,020 | 8,020 | 7,950 | 8,000 | 500 | 2,000 |
| 2018-06-06 | 7,970 | 7,970 | 7,940 | 7,960 | 900 | 1,990 |
| 2018-06-05 | 8,000 | 8,060 | 8,000 | 8,050 | 300 | 2,012.50 |
| 2018-06-04 | 8,060 | 8,070 | 8,060 | 8,070 | 400 | 2,017.50 |
| 2018-06-01 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 2,000 |
| 2018-05-31 | 7,960 | 7,960 | 7,940 | 7,940 | 1,200 | 1,985 |
| 2018-05-30 | 8,000 | 8,000 | 7,920 | 7,970 | 1,100 | 1,992.50 |
| 2018-05-29 | 8,020 | 8,020 | 7,990 | 8,010 | 1,800 | 2,002.50 |
| 2018-05-28 | 8,040 | 8,040 | 8,020 | 8,020 | 800 | 2,005 |
| 2018-05-25 | - | - | - | 8,050 | - | 2,012.50 |
| 2018-05-24 | 8,010 | 8,050 | 7,990 | 8,050 | 1,700 | 2,012.50 |
| 2018-05-23 | 8,010 | 8,010 | 8,000 | 8,000 | 1,100 | 2,000 |
| 2018-05-22 | 8,100 | 8,100 | 8,100 | 8,100 | 400 | 2,025 |
| 2018-05-21 | 8,140 | 8,140 | 7,960 | 8,040 | 3,300 | 2,010 |
| 2018-05-18 | 8,060 | 8,140 | 8,000 | 8,140 | 400 | 2,035 |
| 2018-05-17 | 8,010 | 8,120 | 8,010 | 8,010 | 1,200 | 2,002.50 |
| 2018-05-16 | 8,220 | 8,220 | 7,950 | 7,980 | 2,500 | 1,995 |
| 2018-05-15 | 8,460 | 8,460 | 8,250 | 8,250 | 2,200 | 2,062.50 |
| 2018-05-14 | 8,350 | 8,450 | 8,200 | 8,310 | 4,000 | 2,077.50 |
| 2018-05-11 | 8,330 | 8,400 | 8,010 | 8,200 | 15,200 | 2,050 |
| 2018-05-10 | 7,880 | 7,880 | 7,880 | 7,880 | 1,700 | 1,970 |
| 2018-05-09 | 6,760 | 6,880 | 6,750 | 6,880 | 900 | 1,720 |
| 2018-05-08 | 6,780 | 6,780 | 6,750 | 6,750 | 300 | 1,687.50 |
| 2018-05-07 | 6,780 | 6,780 | 6,780 | 6,780 | 100 | 1,695 |
| 2018-05-02 | 6,880 | 6,880 | 6,810 | 6,810 | 200 | 1,702.50 |
| 2018-05-01 | 6,820 | 6,820 | 6,820 | 6,820 | 100 | 1,705 |
| 2018-04-27 | 6,790 | 6,790 | 6,790 | 6,790 | 100 | 1,697.50 |
| 2018-04-26 | 6,850 | 6,850 | 6,820 | 6,820 | 300 | 1,705 |
| 2018-04-25 | 6,850 | 6,850 | 6,780 | 6,780 | 400 | 1,695 |
| 2018-04-24 | 6,810 | 6,810 | 6,810 | 6,810 | 300 | 1,702.50 |
| 2018-04-23 | 6,860 | 6,860 | 6,860 | 6,860 | 200 | 1,715 |
| 2018-04-20 | - | - | - | 6,770 | - | 1,692.50 |
| 2018-04-19 | 6,760 | 6,770 | 6,760 | 6,770 | 200 | 1,692.50 |
| 2018-04-18 | 6,800 | 6,800 | 6,760 | 6,760 | 200 | 1,690 |
| 2018-04-09 | 6,800 | 6,800 | 6,800 | 6,800 | 100 | 1,700 |
| 2018-04-06 | 6,750 | 6,750 | 6,750 | 6,750 | 200 | 1,687.50 |
| 2018-04-05 | 6,700 | 6,700 | 6,700 | 6,700 | 100 | 1,675 |
| 2018-04-04 | 6,640 | 6,700 | 6,640 | 6,700 | 400 | 1,675 |
| 2018-04-03 | 6,700 | 6,700 | 6,700 | 6,700 | 100 | 1,675 |
| 2018-03-30 | 6,700 | 6,700 | 6,700 | 6,700 | 100 | 1,675 |
| 2018-03-29 | 6,650 | 6,700 | 6,650 | 6,700 | 900 | 1,675 |
| 2018-03-27 | 6,750 | 6,750 | 6,750 | 6,750 | 200 | 1,687.50 |
| 2018-03-26 | 6,720 | 6,720 | 6,710 | 6,710 | 700 | 1,677.50 |
| 2018-03-23 | 6,710 | 6,750 | 6,710 | 6,730 | 600 | 1,682.50 |
| 2018-03-22 | 6,830 | 6,900 | 6,830 | 6,870 | 500 | 1,717.50 |
| 2018-03-20 | 6,930 | 6,930 | 6,930 | 6,930 | 100 | 1,732.50 |
| 2018-03-19 | 7,000 | 7,000 | 6,930 | 6,930 | 600 | 1,732.50 |
| 2018-03-16 | 6,820 | 6,910 | 6,760 | 6,910 | 800 | 1,727.50 |
| 2018-03-15 | 6,690 | 6,700 | 6,690 | 6,700 | 200 | 1,675 |
| 2018-03-14 | 6,600 | 6,660 | 6,600 | 6,660 | 700 | 1,665 |
| 2018-03-13 | 6,550 | 6,550 | 6,550 | 6,550 | 800 | 1,637.50 |
| 2018-03-12 | 6,580 | 6,580 | 6,480 | 6,520 | 1,800 | 1,630 |
| 2018-03-09 | 6,600 | 6,600 | 6,600 | 6,600 | 100 | 1,650 |
| 2018-03-08 | 6,550 | 6,600 | 6,550 | 6,600 | 200 | 1,650 |
| 2018-03-06 | 6,650 | 6,650 | 6,600 | 6,600 | 300 | 1,650 |
| 2018-03-05 | 6,590 | 6,600 | 6,510 | 6,600 | 700 | 1,650 |
| 2018-03-02 | 6,450 | 6,590 | 6,450 | 6,590 | 600 | 1,647.50 |
| 2018-03-01 | 6,600 | 6,600 | 6,600 | 6,600 | 400 | 1,650 |
| 2018-02-28 | 6,650 | 6,650 | 6,650 | 6,650 | 300 | 1,662.50 |
| 2018-02-27 | 6,650 | 6,650 | 6,650 | 6,650 | 100 | 1,662.50 |
| 2018-02-26 | 6,680 | 6,750 | 6,680 | 6,750 | 800 | 1,687.50 |
| 2018-02-23 | 6,500 | 6,580 | 6,500 | 6,580 | 200 | 1,645 |
| 2018-02-22 | 6,630 | 6,630 | 6,400 | 6,500 | 2,000 | 1,625 |
| 2018-02-21 | 6,710 | 6,710 | 6,650 | 6,700 | 2,000 | 1,675 |
| 2018-02-20 | 6,840 | 6,880 | 6,810 | 6,810 | 1,000 | 1,702.50 |
| 2018-02-19 | 7,040 | 7,040 | 6,830 | 6,830 | 1,900 | 1,707.50 |
| 2018-02-16 | 6,820 | 7,040 | 6,800 | 7,040 | 1,800 | 1,760 |
| 2018-02-15 | 6,810 | 6,810 | 6,810 | 6,810 | 100 | 1,702.50 |
| 2018-02-14 | 6,810 | 6,810 | 6,700 | 6,750 | 600 | 1,687.50 |
| 2018-02-13 | 6,860 | 7,210 | 6,860 | 6,870 | 1,100 | 1,717.50 |
| 2018-02-09 | 6,680 | 6,840 | 6,650 | 6,840 | 900 | 1,710 |
| 2018-02-08 | 6,860 | 6,860 | 6,750 | 6,860 | 1,100 | 1,715 |
| 2018-02-07 | 6,850 | 7,130 | 6,850 | 6,860 | 1,200 | 1,715 |
| 2018-02-06 | 6,920 | 6,990 | 6,610 | 6,650 | 3,900 | 1,662.50 |
| 2018-02-05 | 7,300 | 7,300 | 7,230 | 7,300 | 2,100 | 1,825 |
| 2018-02-02 | 7,230 | 7,300 | 7,010 | 7,300 | 3,300 | 1,825 |
| 2018-02-01 | 7,510 | 7,510 | 7,300 | 7,300 | 1,800 | 1,825 |
| 2018-01-31 | 7,200 | 7,480 | 6,940 | 7,360 | 13,200 | 1,840 |
| 2018-01-30 | 7,550 | 7,950 | 7,480 | 7,640 | 9,600 | 1,910 |
| 2018-01-29 | 7,350 | 7,510 | 7,300 | 7,470 | 5,000 | 1,867.50 |
| 2018-01-26 | 7,300 | 7,300 | 7,240 | 7,270 | 500 | 1,817.50 |
| 2018-01-25 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 1,825 |
| 2018-01-24 | 7,250 | 7,300 | 7,250 | 7,300 | 800 | 1,825 |
| 2018-01-23 | 7,250 | 7,250 | 7,250 | 7,250 | 400 | 1,812.50 |
| 2018-01-22 | 7,240 | 7,240 | 7,240 | 7,240 | 500 | 1,810 |
| 2018-01-19 | 7,010 | 7,240 | 7,000 | 7,240 | 900 | 1,810 |
| 2018-01-18 | 7,050 | 7,170 | 7,050 | 7,050 | 800 | 1,762.50 |
| 2018-01-17 | 6,950 | 6,950 | 6,950 | 6,950 | 800 | 1,737.50 |
| 2018-01-16 | 7,030 | 7,030 | 6,980 | 7,000 | 1,400 | 1,750 |
| 2018-01-15 | 6,960 | 7,170 | 6,880 | 7,050 | 3,900 | 1,762.50 |
| 2018-01-12 | 6,850 | 6,930 | 6,850 | 6,930 | 1,000 | 1,732.50 |
| 2018-01-10 | 6,820 | 6,830 | 6,820 | 6,830 | 500 | 1,707.50 |
| 2018-01-09 | 6,890 | 6,890 | 6,870 | 6,870 | 300 | 1,717.50 |
| 2018-01-05 | 6,800 | 6,850 | 6,780 | 6,850 | 900 | 1,712.50 |
| 2018-01-04 | 6,720 | 6,900 | 6,720 | 6,800 | 1,800 | 1,700 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株
