9130 共栄タンカー(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 | 1,506 | 1,543 | 1,506 | 1,534 | 6,000 | 767 |
| 2018-12-27 | 1,503 | 1,549 | 1,503 | 1,546 | 2,400 | 773 |
| 2018-12-26 | 1,688 | 1,688 | 1,410 | 1,473 | 5,300 | 736.50 |
| 2018-12-25 | 1,520 | 1,520 | 1,459 | 1,468 | 5,500 | 734 |
| 2018-12-21 | 1,521 | 1,598 | 1,519 | 1,564 | 5,300 | 782 |
| 2018-12-20 | 1,650 | 1,650 | 1,506 | 1,519 | 4,900 | 759.50 |
| 2018-12-19 | 1,651 | 1,684 | 1,641 | 1,684 | 1,600 | 842 |
| 2018-12-18 | 1,699 | 1,699 | 1,641 | 1,671 | 3,200 | 835.50 |
| 2018-12-17 | 1,750 | 1,750 | 1,704 | 1,705 | 5,900 | 852.50 |
| 2018-12-14 | 1,777 | 1,780 | 1,750 | 1,750 | 3,500 | 875 |
| 2018-12-13 | 1,775 | 1,791 | 1,768 | 1,776 | 2,500 | 888 |
| 2018-12-12 | 1,749 | 1,778 | 1,749 | 1,775 | 1,600 | 887.50 |
| 2018-12-11 | 1,803 | 1,843 | 1,742 | 1,749 | 5,300 | 874.50 |
| 2018-12-10 | 1,820 | 1,836 | 1,783 | 1,836 | 4,000 | 918 |
| 2018-12-07 | 1,818 | 1,836 | 1,818 | 1,820 | 2,900 | 910 |
| 2018-12-06 | 1,862 | 1,867 | 1,818 | 1,818 | 3,000 | 909 |
| 2018-12-05 | 1,812 | 1,880 | 1,812 | 1,822 | 2,900 | 911 |
| 2018-12-04 | 1,904 | 1,904 | 1,835 | 1,835 | 2,500 | 917.50 |
| 2018-12-03 | 1,831 | 1,888 | 1,818 | 1,888 | 2,900 | 944 |
| 2018-11-30 | 1,834 | 1,834 | 1,826 | 1,829 | 600 | 914.50 |
| 2018-11-29 | 1,852 | 1,856 | 1,825 | 1,825 | 4,100 | 912.50 |
| 2018-11-28 | 1,829 | 1,847 | 1,824 | 1,840 | 5,300 | 920 |
| 2018-11-27 | 1,861 | 1,865 | 1,823 | 1,830 | 3,100 | 915 |
| 2018-11-26 | 1,833 | 1,865 | 1,814 | 1,861 | 2,100 | 930.50 |
| 2018-11-22 | 1,874 | 1,907 | 1,825 | 1,833 | 9,200 | 916.50 |
| 2018-11-21 | 1,849 | 1,872 | 1,848 | 1,872 | 3,500 | 936 |
| 2018-11-20 | 1,909 | 1,909 | 1,878 | 1,889 | 1,000 | 944.50 |
| 2018-11-19 | 1,898 | 1,909 | 1,882 | 1,887 | 1,200 | 943.50 |
| 2018-11-16 | 1,876 | 1,916 | 1,876 | 1,906 | 3,200 | 953 |
| 2018-11-15 | 1,892 | 1,892 | 1,867 | 1,876 | 2,900 | 938 |
| 2018-11-14 | 1,885 | 1,897 | 1,877 | 1,891 | 4,200 | 945.50 |
| 2018-11-13 | 1,886 | 1,886 | 1,858 | 1,867 | 3,900 | 933.50 |
| 2018-11-12 | 1,890 | 1,920 | 1,890 | 1,919 | 11,600 | 959.50 |
| 2018-11-09 | 1,867 | 1,907 | 1,867 | 1,872 | 5,800 | 936 |
| 2018-11-08 | 1,870 | 1,880 | 1,857 | 1,867 | 4,900 | 933.50 |
| 2018-11-07 | 1,923 | 1,923 | 1,866 | 1,870 | 3,600 | 935 |
| 2018-11-06 | 1,846 | 1,893 | 1,846 | 1,883 | 8,800 | 941.50 |
| 2018-11-05 | 1,867 | 1,919 | 1,851 | 1,851 | 5,000 | 925.50 |
| 2018-11-02 | 1,881 | 1,916 | 1,805 | 1,889 | 9,300 | 944.50 |
| 2018-11-01 | 1,822 | 1,867 | 1,822 | 1,865 | 7,100 | 932.50 |
| 2018-10-31 | 1,899 | 1,899 | 1,806 | 1,834 | 8,500 | 917 |
| 2018-10-30 | 1,849 | 1,849 | 1,798 | 1,849 | 5,000 | 924.50 |
| 2018-10-29 | 1,811 | 1,851 | 1,810 | 1,810 | 2,400 | 905 |
| 2018-10-26 | 1,821 | 1,860 | 1,806 | 1,812 | 5,000 | 906 |
| 2018-10-25 | 1,801 | 1,858 | 1,801 | 1,821 | 5,900 | 910.50 |
| 2018-10-24 | 1,890 | 1,894 | 1,841 | 1,881 | 3,900 | 940.50 |
| 2018-10-23 | 1,900 | 1,900 | 1,887 | 1,890 | 1,600 | 945 |
| 2018-10-22 | 1,882 | 1,926 | 1,882 | 1,923 | 1,900 | 961.50 |
| 2018-10-19 | 1,921 | 1,921 | 1,887 | 1,895 | 2,000 | 947.50 |
| 2018-10-18 | 1,910 | 1,912 | 1,873 | 1,904 | 3,400 | 952 |
| 2018-10-17 | 1,906 | 1,906 | 1,895 | 1,906 | 3,700 | 953 |
| 2018-10-16 | 1,851 | 1,909 | 1,851 | 1,877 | 6,500 | 938.50 |
| 2018-10-15 | 1,948 | 1,948 | 1,837 | 1,854 | 10,900 | 927 |
| 2018-10-12 | 1,837 | 1,851 | 1,790 | 1,849 | 3,500 | 924.50 |
| 2018-10-11 | 1,851 | 1,851 | 1,787 | 1,797 | 4,400 | 898.50 |
| 2018-10-10 | 1,867 | 1,893 | 1,852 | 1,856 | 5,000 | 928 |
| 2018-10-09 | 1,917 | 1,917 | 1,866 | 1,866 | 3,700 | 933 |
| 2018-10-05 | 1,898 | 1,909 | 1,898 | 1,903 | 3,700 | 951.50 |
| 2018-10-04 | 1,896 | 1,900 | 1,890 | 1,891 | 2,100 | 945.50 |
| 2018-10-03 | 1,902 | 1,904 | 1,888 | 1,896 | 3,700 | 948 |
| 2018-10-02 | 1,934 | 1,939 | 1,885 | 1,885 | 4,900 | 942.50 |
| 2018-10-01 | 1,941 | 1,943 | 1,934 | 1,934 | 1,700 | 967 |
| 2018-09-28 | 1,944 | 1,945 | 1,931 | 1,941 | 1,600 | 970.50 |
| 2018-09-27 | 1,938 | 1,945 | 1,915 | 1,945 | 2,600 | 972.50 |
| 2018-09-26 | 1,914 | 1,936 | 1,914 | 1,933 | 1,500 | 966.50 |
| 2018-09-25 | 1,934 | 1,938 | 1,907 | 1,938 | 4,100 | 969 |
| 2018-09-21 | 1,937 | 1,948 | 1,922 | 1,927 | 6,700 | 963.50 |
| 2018-09-20 | 1,936 | 1,949 | 1,936 | 1,949 | 3,600 | 974.50 |
| 2018-09-19 | 1,927 | 1,949 | 1,927 | 1,949 | 1,800 | 974.50 |
| 2018-09-18 | 1,933 | 1,935 | 1,920 | 1,935 | 1,600 | 967.50 |
| 2018-09-14 | 1,926 | 1,934 | 1,915 | 1,921 | 2,400 | 960.50 |
| 2018-09-13 | 1,915 | 1,927 | 1,915 | 1,927 | 2,900 | 963.50 |
| 2018-09-12 | 1,905 | 1,907 | 1,888 | 1,894 | 2,300 | 947 |
| 2018-09-11 | 1,905 | 1,926 | 1,900 | 1,907 | 1,200 | 953.50 |
| 2018-09-10 | 1,914 | 1,914 | 1,905 | 1,905 | 700 | 952.50 |
| 2018-09-07 | 1,877 | 1,892 | 1,871 | 1,892 | 2,000 | 946 |
| 2018-09-06 | 1,897 | 1,908 | 1,895 | 1,895 | 800 | 947.50 |
| 2018-09-05 | 1,912 | 1,912 | 1,876 | 1,876 | 2,400 | 938 |
| 2018-09-04 | 1,915 | 1,915 | 1,907 | 1,911 | 1,000 | 955.50 |
| 2018-09-03 | 1,920 | 1,920 | 1,900 | 1,916 | 1,900 | 958 |
| 2018-08-31 | 1,933 | 1,940 | 1,910 | 1,925 | 2,300 | 962.50 |
| 2018-08-30 | 1,955 | 1,959 | 1,930 | 1,933 | 4,400 | 966.50 |
| 2018-08-29 | 1,938 | 1,939 | 1,931 | 1,931 | 600 | 965.50 |
| 2018-08-28 | 1,910 | 1,942 | 1,897 | 1,940 | 4,300 | 970 |
| 2018-08-27 | 1,892 | 1,909 | 1,892 | 1,903 | 1,300 | 951.50 |
| 2018-08-24 | 1,903 | 1,903 | 1,889 | 1,895 | 1,200 | 947.50 |
| 2018-08-23 | 1,909 | 1,909 | 1,889 | 1,893 | 2,700 | 946.50 |
| 2018-08-22 | 1,906 | 1,906 | 1,880 | 1,880 | 800 | 940 |
| 2018-08-21 | 1,875 | 1,914 | 1,872 | 1,875 | 3,000 | 937.50 |
| 2018-08-20 | 1,871 | 1,917 | 1,871 | 1,883 | 4,500 | 941.50 |
| 2018-08-17 | 1,926 | 1,928 | 1,885 | 1,891 | 8,300 | 945.50 |
| 2018-08-16 | 1,979 | 1,979 | 1,911 | 1,931 | 4,300 | 965.50 |
| 2018-08-15 | 1,977 | 1,978 | 1,969 | 1,978 | 700 | 989 |
| 2018-08-14 | 1,943 | 1,977 | 1,943 | 1,970 | 2,600 | 985 |
| 2018-08-13 | 1,960 | 1,965 | 1,948 | 1,965 | 5,800 | 982.50 |
| 2018-08-10 | 1,926 | 1,964 | 1,925 | 1,943 | 2,600 | 971.50 |
| 2018-08-09 | 1,937 | 1,943 | 1,912 | 1,943 | 2,800 | 971.50 |
| 2018-08-08 | 1,905 | 1,936 | 1,905 | 1,936 | 3,200 | 968 |
| 2018-08-07 | 1,879 | 1,914 | 1,879 | 1,912 | 3,800 | 956 |
| 2018-08-06 | 1,891 | 1,895 | 1,848 | 1,872 | 2,300 | 936 |
| 2018-08-03 | 1,909 | 1,909 | 1,870 | 1,870 | 3,800 | 935 |
| 2018-08-02 | 1,906 | 1,917 | 1,892 | 1,909 | 6,300 | 954.50 |
| 2018-08-01 | 1,868 | 1,904 | 1,868 | 1,900 | 5,400 | 950 |
| 2018-07-31 | 1,899 | 1,902 | 1,875 | 1,875 | 6,000 | 937.50 |
| 2018-07-30 | 1,876 | 1,922 | 1,874 | 1,906 | 6,300 | 953 |
| 2018-07-27 | 1,861 | 1,880 | 1,851 | 1,873 | 7,100 | 936.50 |
| 2018-07-26 | 1,813 | 1,862 | 1,813 | 1,843 | 4,700 | 921.50 |
| 2018-07-25 | 1,840 | 1,840 | 1,789 | 1,826 | 5,800 | 913 |
| 2018-07-24 | 1,836 | 1,838 | 1,816 | 1,832 | 3,000 | 916 |
| 2018-07-23 | 1,798 | 1,828 | 1,798 | 1,828 | 3,300 | 914 |
| 2018-07-20 | 1,804 | 1,804 | 1,786 | 1,796 | 1,300 | 898 |
| 2018-07-19 | 1,783 | 1,805 | 1,783 | 1,805 | 2,600 | 902.50 |
| 2018-07-18 | 1,782 | 1,810 | 1,782 | 1,785 | 4,700 | 892.50 |
| 2018-07-17 | 1,756 | 1,786 | 1,752 | 1,782 | 4,000 | 891 |
| 2018-07-13 | 1,699 | 1,735 | 1,699 | 1,730 | 4,300 | 865 |
| 2018-07-12 | 1,725 | 1,738 | 1,710 | 1,710 | 4,300 | 855 |
| 2018-07-11 | 1,755 | 1,755 | 1,721 | 1,725 | 5,000 | 862.50 |
| 2018-07-10 | 1,791 | 1,791 | 1,749 | 1,749 | 5,500 | 874.50 |
| 2018-07-09 | 1,770 | 1,773 | 1,755 | 1,761 | 3,300 | 880.50 |
| 2018-07-06 | 1,759 | 1,775 | 1,759 | 1,766 | 3,200 | 883 |
| 2018-07-05 | 1,803 | 1,803 | 1,756 | 1,756 | 6,500 | 878 |
| 2018-07-04 | 1,806 | 1,814 | 1,801 | 1,803 | 3,100 | 901.50 |
| 2018-07-03 | 1,819 | 1,824 | 1,806 | 1,807 | 3,900 | 903.50 |
| 2018-07-02 | 1,850 | 1,850 | 1,835 | 1,835 | 1,500 | 917.50 |
| 2018-06-29 | 1,866 | 1,866 | 1,850 | 1,850 | 800 | 925 |
| 2018-06-28 | 1,860 | 1,878 | 1,836 | 1,866 | 3,200 | 933 |
| 2018-06-27 | 1,876 | 1,886 | 1,836 | 1,856 | 2,400 | 928 |
| 2018-06-26 | 1,877 | 1,877 | 1,840 | 1,851 | 2,700 | 925.50 |
| 2018-06-25 | 1,894 | 1,896 | 1,864 | 1,864 | 2,000 | 932 |
| 2018-06-22 | 1,898 | 1,898 | 1,876 | 1,894 | 1,700 | 947 |
| 2018-06-21 | 1,935 | 1,935 | 1,895 | 1,895 | 700 | 947.50 |
| 2018-06-20 | 1,923 | 1,928 | 1,894 | 1,927 | 2,700 | 963.50 |
| 2018-06-19 | 1,941 | 1,941 | 1,909 | 1,909 | 2,000 | 954.50 |
| 2018-06-18 | 1,948 | 1,948 | 1,921 | 1,930 | 4,000 | 965 |
| 2018-06-15 | 1,994 | 1,994 | 1,950 | 1,960 | 3,800 | 980 |
| 2018-06-14 | 1,993 | 2,011 | 1,989 | 1,991 | 3,900 | 995.50 |
| 2018-06-13 | 2,000 | 2,019 | 2,000 | 2,010 | 1,800 | 1,005 |
| 2018-06-12 | 2,003 | 2,003 | 1,996 | 2,000 | 1,500 | 1,000 |
| 2018-06-11 | 1,979 | 2,003 | 1,979 | 2,003 | 6,000 | 1,001.50 |
| 2018-06-08 | 1,954 | 1,972 | 1,954 | 1,972 | 5,300 | 986 |
| 2018-06-07 | 1,986 | 1,986 | 1,970 | 1,974 | 3,700 | 987 |
| 2018-06-06 | 1,951 | 1,975 | 1,945 | 1,962 | 1,600 | 981 |
| 2018-06-05 | 1,975 | 1,976 | 1,945 | 1,961 | 2,700 | 980.50 |
| 2018-06-04 | 1,952 | 1,970 | 1,932 | 1,964 | 5,300 | 982 |
| 2018-06-01 | 1,922 | 1,949 | 1,912 | 1,928 | 6,900 | 964 |
| 2018-05-31 | 1,951 | 1,951 | 1,910 | 1,912 | 4,100 | 956 |
| 2018-05-30 | 1,920 | 1,939 | 1,901 | 1,920 | 3,100 | 960 |
| 2018-05-29 | 1,963 | 1,963 | 1,947 | 1,955 | 1,900 | 977.50 |
| 2018-05-28 | 1,975 | 1,980 | 1,948 | 1,954 | 2,400 | 977 |
| 2018-05-25 | 1,976 | 1,988 | 1,954 | 1,970 | 6,000 | 985 |
| 2018-05-24 | 1,953 | 1,969 | 1,919 | 1,958 | 11,500 | 979 |
| 2018-05-23 | 1,951 | 1,982 | 1,950 | 1,977 | 2,600 | 988.50 |
| 2018-05-22 | 1,980 | 1,980 | 1,957 | 1,960 | 4,100 | 980 |
| 2018-05-21 | 1,979 | 1,979 | 1,962 | 1,971 | 2,300 | 985.50 |
| 2018-05-18 | 1,942 | 1,977 | 1,942 | 1,966 | 3,200 | 983 |
| 2018-05-17 | 1,940 | 1,973 | 1,936 | 1,971 | 6,300 | 985.50 |
| 2018-05-16 | 1,904 | 1,948 | 1,904 | 1,940 | 5,800 | 970 |
| 2018-05-15 | 1,901 | 1,917 | 1,888 | 1,904 | 12,900 | 952 |
| 2018-05-14 | 2,020 | 2,020 | 1,882 | 1,897 | 17,900 | 948.50 |
| 2018-05-11 | 1,922 | 1,942 | 1,909 | 1,940 | 8,600 | 970 |
| 2018-05-10 | 1,877 | 1,900 | 1,877 | 1,900 | 4,100 | 950 |
| 2018-05-09 | 1,854 | 1,886 | 1,854 | 1,880 | 5,000 | 940 |
| 2018-05-08 | 1,870 | 1,887 | 1,870 | 1,872 | 7,100 | 936 |
| 2018-05-07 | 1,871 | 1,886 | 1,871 | 1,874 | 5,700 | 937 |
| 2018-05-02 | 1,890 | 1,927 | 1,890 | 1,910 | 5,400 | 955 |
| 2018-05-01 | 1,871 | 1,894 | 1,854 | 1,890 | 4,500 | 945 |
| 2018-04-27 | 1,937 | 1,937 | 1,855 | 1,857 | 5,900 | 928.50 |
| 2018-04-26 | 1,915 | 1,937 | 1,898 | 1,937 | 4,500 | 968.50 |
| 2018-04-25 | 1,865 | 1,913 | 1,864 | 1,901 | 2,700 | 950.50 |
| 2018-04-24 | 1,909 | 1,937 | 1,908 | 1,922 | 4,300 | 961 |
| 2018-04-23 | 1,931 | 1,935 | 1,902 | 1,908 | 3,000 | 954 |
| 2018-04-20 | 1,907 | 1,948 | 1,902 | 1,944 | 2,900 | 972 |
| 2018-04-19 | 1,883 | 1,913 | 1,883 | 1,907 | 3,400 | 953.50 |
| 2018-04-18 | 1,869 | 1,919 | 1,869 | 1,895 | 6,800 | 947.50 |
| 2018-04-17 | 1,890 | 1,890 | 1,863 | 1,869 | 3,800 | 934.50 |
| 2018-04-16 | 1,909 | 1,909 | 1,879 | 1,898 | 4,300 | 949 |
| 2018-04-13 | 1,831 | 1,888 | 1,831 | 1,876 | 7,500 | 938 |
| 2018-04-12 | 1,852 | 1,852 | 1,817 | 1,818 | 3,100 | 909 |
| 2018-04-11 | 1,845 | 1,861 | 1,837 | 1,852 | 5,000 | 926 |
| 2018-04-10 | 1,816 | 1,838 | 1,802 | 1,830 | 4,300 | 915 |
| 2018-04-09 | 1,805 | 1,826 | 1,805 | 1,816 | 3,300 | 908 |
| 2018-04-06 | 1,817 | 1,837 | 1,806 | 1,806 | 3,300 | 903 |
| 2018-04-05 | 1,838 | 1,838 | 1,812 | 1,812 | 2,900 | 906 |
| 2018-04-04 | 1,827 | 1,858 | 1,821 | 1,824 | 4,800 | 912 |
| 2018-04-03 | 1,811 | 1,835 | 1,808 | 1,817 | 4,500 | 908.50 |
| 2018-03-30 | 1,820 | 1,847 | 1,820 | 1,841 | 4,300 | 920.50 |
| 2018-03-29 | 1,818 | 1,840 | 1,805 | 1,814 | 6,800 | 907 |
| 2018-03-28 | 1,828 | 1,835 | 1,806 | 1,810 | 15,300 | 905 |
| 2018-03-27 | 1,864 | 1,924 | 1,864 | 1,921 | 5,700 | 960.50 |
| 2018-03-26 | 1,875 | 1,905 | 1,865 | 1,897 | 7,500 | 948.50 |
| 2018-03-23 | 1,904 | 1,930 | 1,862 | 1,876 | 5,100 | 938 |
| 2018-03-22 | 1,931 | 1,941 | 1,900 | 1,936 | 5,500 | 968 |
| 2018-03-20 | 1,919 | 1,951 | 1,903 | 1,945 | 6,100 | 972.50 |
| 2018-03-19 | 1,940 | 1,940 | 1,928 | 1,929 | 2,500 | 964.50 |
| 2018-03-16 | 1,953 | 1,953 | 1,934 | 1,945 | 2,700 | 972.50 |
| 2018-03-15 | 1,985 | 1,985 | 1,932 | 1,941 | 2,700 | 970.50 |
| 2018-03-14 | 1,973 | 1,995 | 1,970 | 1,985 | 2,800 | 992.50 |
| 2018-03-13 | 1,998 | 1,998 | 1,971 | 1,992 | 3,500 | 996 |
| 2018-03-12 | 2,023 | 2,023 | 1,987 | 2,000 | 6,500 | 1,000 |
| 2018-03-09 | 2,023 | 2,042 | 2,015 | 2,040 | 3,000 | 1,020 |
| 2018-03-08 | 2,035 | 2,038 | 2,015 | 2,022 | 2,700 | 1,011 |
| 2018-03-07 | 2,031 | 2,048 | 2,013 | 2,028 | 4,100 | 1,014 |
| 2018-03-06 | 2,000 | 2,036 | 2,000 | 2,036 | 5,500 | 1,018 |
| 2018-03-05 | 1,987 | 2,004 | 1,987 | 2,001 | 3,000 | 1,000.50 |
| 2018-03-02 | 2,018 | 2,047 | 1,990 | 2,021 | 6,800 | 1,010.50 |
| 2018-03-01 | 2,063 | 2,097 | 2,021 | 2,055 | 7,100 | 1,027.50 |
| 2018-02-28 | 2,001 | 2,086 | 2,001 | 2,064 | 8,900 | 1,032 |
| 2018-02-27 | 2,074 | 2,130 | 2,060 | 2,098 | 11,800 | 1,049 |
| 2018-02-26 | 2,041 | 2,103 | 1,998 | 2,073 | 8,500 | 1,036.50 |
| 2018-02-23 | 1,917 | 2,002 | 1,910 | 1,995 | 9,800 | 997.50 |
| 2018-02-22 | 1,912 | 1,918 | 1,895 | 1,902 | 3,200 | 951 |
| 2018-02-21 | 1,928 | 1,937 | 1,901 | 1,901 | 3,100 | 950.50 |
| 2018-02-20 | 1,910 | 1,933 | 1,899 | 1,928 | 4,900 | 964 |
| 2018-02-19 | 1,886 | 1,920 | 1,880 | 1,918 | 5,300 | 959 |
| 2018-02-16 | 1,860 | 1,878 | 1,860 | 1,870 | 3,900 | 935 |
| 2018-02-15 | 1,877 | 1,877 | 1,851 | 1,855 | 2,600 | 927.50 |
| 2018-02-14 | 1,867 | 1,887 | 1,835 | 1,845 | 5,700 | 922.50 |
| 2018-02-13 | 1,944 | 1,970 | 1,852 | 1,860 | 8,600 | 930 |
| 2018-02-09 | 1,901 | 1,937 | 1,890 | 1,937 | 6,600 | 968.50 |
| 2018-02-08 | 1,977 | 1,981 | 1,909 | 1,953 | 7,300 | 976.50 |
| 2018-02-07 | 2,087 | 2,087 | 1,985 | 1,986 | 5,800 | 993 |
| 2018-02-06 | 1,836 | 2,011 | 1,836 | 1,957 | 25,000 | 978.50 |
| 2018-02-05 | 2,090 | 2,090 | 2,054 | 2,056 | 7,900 | 1,028 |
| 2018-02-02 | 2,118 | 2,118 | 2,101 | 2,104 | 6,100 | 1,052 |
| 2018-02-01 | 2,132 | 2,143 | 2,114 | 2,115 | 4,800 | 1,057.50 |
| 2018-01-31 | 2,112 | 2,131 | 2,112 | 2,119 | 7,900 | 1,059.50 |
| 2018-01-30 | 2,142 | 2,154 | 2,124 | 2,126 | 3,800 | 1,063 |
| 2018-01-29 | 2,163 | 2,163 | 2,142 | 2,142 | 5,800 | 1,071 |
| 2018-01-26 | 2,160 | 2,165 | 2,133 | 2,149 | 6,600 | 1,074.50 |
| 2018-01-25 | 2,149 | 2,157 | 2,133 | 2,156 | 4,200 | 1,078 |
| 2018-01-24 | 2,142 | 2,157 | 2,140 | 2,149 | 3,500 | 1,074.50 |
| 2018-01-23 | 2,120 | 2,143 | 2,120 | 2,142 | 6,200 | 1,071 |
| 2018-01-22 | 2,120 | 2,120 | 2,106 | 2,116 | 7,300 | 1,058 |
| 2018-01-19 | 2,138 | 2,138 | 2,098 | 2,101 | 14,800 | 1,050.50 |
| 2018-01-18 | 2,182 | 2,182 | 2,138 | 2,140 | 7,900 | 1,070 |
| 2018-01-17 | 2,187 | 2,189 | 2,160 | 2,160 | 3,100 | 1,080 |
| 2018-01-16 | 2,208 | 2,208 | 2,185 | 2,185 | 3,200 | 1,092.50 |
| 2018-01-15 | 2,210 | 2,213 | 2,202 | 2,205 | 3,100 | 1,102.50 |
| 2018-01-12 | 2,198 | 2,211 | 2,182 | 2,211 | 8,700 | 1,105.50 |
| 2018-01-11 | 2,212 | 2,212 | 2,199 | 2,209 | 3,200 | 1,104.50 |
| 2018-01-10 | 2,200 | 2,212 | 2,191 | 2,212 | 7,300 | 1,106 |
| 2018-01-09 | 2,220 | 2,225 | 2,181 | 2,182 | 13,600 | 1,091 |
| 2018-01-05 | 2,143 | 2,176 | 2,143 | 2,174 | 11,400 | 1,087 |
| 2018-01-04 | 2,114 | 2,138 | 2,114 | 2,138 | 7,500 | 1,069 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株
