1718 美樹工業(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 | 3,740 | 3,740 | 3,565 | 3,565 | 500 | 3,565 |
| 2018-12-27 | 3,570 | 3,695 | 3,570 | 3,695 | 700 | 3,695 |
| 2018-12-26 | 3,290 | 3,565 | 3,290 | 3,565 | 2,500 | 3,565 |
| 2018-12-25 | 3,540 | 3,545 | 3,390 | 3,390 | 5,000 | 3,390 |
| 2018-12-21 | 3,550 | 3,595 | 3,550 | 3,580 | 2,500 | 3,580 |
| 2018-12-20 | 3,755 | 3,755 | 3,600 | 3,600 | 1,700 | 3,600 |
| 2018-12-19 | 3,735 | 3,755 | 3,735 | 3,755 | 600 | 3,755 |
| 2018-12-18 | 3,815 | 3,820 | 3,745 | 3,745 | 2,100 | 3,745 |
| 2018-12-17 | 3,815 | 3,855 | 3,815 | 3,825 | 1,200 | 3,825 |
| 2018-12-14 | 3,840 | 3,855 | 3,815 | 3,815 | 1,200 | 3,815 |
| 2018-12-13 | 3,810 | 3,815 | 3,810 | 3,810 | 400 | 3,810 |
| 2018-12-12 | 3,810 | 3,810 | 3,810 | 3,810 | 300 | 3,810 |
| 2018-12-11 | 3,840 | 3,840 | 3,810 | 3,810 | 500 | 3,810 |
| 2018-12-10 | 3,830 | 3,840 | 3,820 | 3,820 | 800 | 3,820 |
| 2018-12-07 | 3,855 | 3,855 | 3,830 | 3,830 | 300 | 3,830 |
| 2018-12-06 | 3,875 | 3,880 | 3,835 | 3,855 | 900 | 3,855 |
| 2018-12-05 | 3,835 | 3,850 | 3,835 | 3,850 | 800 | 3,850 |
| 2018-12-04 | 3,830 | 3,850 | 3,830 | 3,845 | 800 | 3,845 |
| 2018-12-03 | 3,855 | 3,855 | 3,830 | 3,830 | 900 | 3,830 |
| 2018-11-30 | 3,825 | 3,845 | 3,820 | 3,845 | 600 | 3,845 |
| 2018-11-29 | 3,795 | 3,825 | 3,795 | 3,825 | 600 | 3,825 |
| 2018-11-28 | 3,755 | 3,770 | 3,735 | 3,770 | 500 | 3,770 |
| 2018-11-27 | 3,750 | 3,755 | 3,745 | 3,755 | 500 | 3,755 |
| 2018-11-26 | 3,740 | 3,755 | 3,730 | 3,750 | 600 | 3,750 |
| 2018-11-22 | 3,705 | 3,735 | 3,685 | 3,725 | 3,000 | 3,725 |
| 2018-11-21 | 3,695 | 3,705 | 3,695 | 3,705 | 200 | 3,705 |
| 2018-11-20 | 3,695 | 3,765 | 3,690 | 3,765 | 700 | 3,765 |
| 2018-11-19 | 3,720 | 3,750 | 3,690 | 3,690 | 1,000 | 3,690 |
| 2018-11-16 | 3,800 | 3,800 | 3,665 | 3,680 | 2,900 | 3,680 |
| 2018-11-15 | 3,805 | 3,805 | 3,795 | 3,800 | 400 | 3,800 |
| 2018-11-14 | 3,880 | 3,880 | 3,775 | 3,800 | 3,800 | 3,800 |
| 2018-11-13 | 3,920 | 3,920 | 3,840 | 3,840 | 4,800 | 3,840 |
| 2018-11-12 | 4,010 | 4,010 | 3,940 | 3,940 | 1,900 | 3,940 |
| 2018-11-09 | 4,060 | 4,060 | 4,010 | 4,010 | 700 | 4,010 |
| 2018-11-08 | 4,060 | 4,060 | 4,025 | 4,060 | 15,600 | 4,060 |
| 2018-11-07 | 4,060 | 4,060 | 4,025 | 4,060 | 300 | 4,060 |
| 2018-11-06 | - | - | - | 4,020 | - | 4,020 |
| 2018-11-05 | 4,095 | 4,095 | 4,010 | 4,020 | 600 | 4,020 |
| 2018-11-02 | 3,920 | 4,095 | 3,920 | 4,095 | 800 | 4,095 |
| 2018-11-01 | 3,920 | 3,920 | 3,890 | 3,920 | 1,400 | 3,920 |
| 2018-10-31 | 3,880 | 3,980 | 3,865 | 3,920 | 6,100 | 3,920 |
| 2018-10-30 | 3,880 | 3,895 | 3,740 | 3,895 | 12,500 | 3,895 |
| 2018-10-29 | 4,450 | 4,450 | 4,400 | 4,400 | 500 | 4,400 |
| 2018-10-26 | 4,450 | 4,500 | 4,400 | 4,450 | 800 | 4,450 |
| 2018-10-25 | 4,475 | 4,475 | 4,450 | 4,450 | 300 | 4,450 |
| 2018-10-24 | 4,490 | 4,550 | 4,490 | 4,550 | 300 | 4,550 |
| 2018-10-23 | 4,480 | 4,490 | 4,480 | 4,490 | 1,800 | 4,490 |
| 2018-10-22 | 4,510 | 4,535 | 4,510 | 4,535 | 200 | 4,535 |
| 2018-10-19 | 4,515 | 4,515 | 4,500 | 4,500 | 2,100 | 4,500 |
| 2018-10-18 | 4,590 | 4,590 | 4,520 | 4,520 | 1,300 | 4,520 |
| 2018-10-17 | 4,585 | 4,585 | 4,585 | 4,585 | 100 | 4,585 |
| 2018-10-16 | 4,500 | 4,515 | 4,500 | 4,500 | 400 | 4,500 |
| 2018-10-15 | 4,585 | 4,585 | 4,565 | 4,565 | 500 | 4,565 |
| 2018-10-12 | 4,650 | 4,650 | 4,630 | 4,630 | 400 | 4,630 |
| 2018-10-11 | 4,680 | 4,680 | 4,650 | 4,650 | 600 | 4,650 |
| 2018-10-10 | 4,780 | 4,780 | 4,780 | 4,780 | 200 | 4,780 |
| 2018-10-09 | - | - | - | 4,790 | - | 4,790 |
| 2018-10-05 | 4,730 | 4,790 | 4,730 | 4,790 | 1,600 | 4,790 |
| 2018-10-04 | 4,805 | 4,805 | 4,725 | 4,730 | 800 | 4,730 |
| 2018-10-03 | 4,780 | 4,780 | 4,780 | 4,780 | 400 | 4,780 |
| 2018-10-02 | 4,780 | 4,780 | 4,780 | 4,780 | 100 | 4,780 |
| 2018-10-01 | 4,850 | 4,850 | 4,780 | 4,780 | 300 | 4,780 |
| 2018-09-28 | 4,770 | 4,770 | 4,770 | 4,770 | 300 | 4,770 |
| 2018-09-27 | 4,695 | 4,770 | 4,695 | 4,770 | 500 | 4,770 |
| 2018-09-26 | 4,655 | 4,695 | 4,655 | 4,695 | 600 | 4,695 |
| 2018-09-25 | 4,685 | 4,685 | 4,685 | 4,685 | 300 | 4,685 |
| 2018-09-21 | 4,695 | 4,695 | 4,615 | 4,685 | 1,300 | 4,685 |
| 2018-09-20 | 4,705 | 4,705 | 4,705 | 4,705 | 100 | 4,705 |
| 2018-09-19 | 4,710 | 4,735 | 4,705 | 4,705 | 400 | 4,705 |
| 2018-09-18 | 4,670 | 4,705 | 4,585 | 4,705 | 1,000 | 4,705 |
| 2018-09-14 | 4,710 | 4,710 | 4,710 | 4,710 | 400 | 4,710 |
| 2018-09-13 | 4,715 | 4,715 | 4,715 | 4,715 | 200 | 4,715 |
| 2018-09-12 | 4,820 | 4,820 | 4,785 | 4,785 | 500 | 4,785 |
| 2018-09-11 | 4,715 | 4,715 | 4,715 | 4,715 | 100 | 4,715 |
| 2018-09-10 | 4,710 | 4,710 | 4,710 | 4,710 | 200 | 4,710 |
| 2018-09-07 | 4,780 | 4,780 | 4,710 | 4,710 | 400 | 4,710 |
| 2018-09-06 | - | - | - | 4,820 | - | 4,820 |
| 2018-09-05 | 4,820 | 4,825 | 4,800 | 4,820 | 500 | 4,820 |
| 2018-09-04 | 4,840 | 4,845 | 4,820 | 4,820 | 800 | 4,820 |
| 2018-09-03 | 4,985 | 4,985 | 4,845 | 4,845 | 1,200 | 4,845 |
| 2018-08-31 | 4,985 | 4,985 | 4,985 | 4,985 | 200 | 4,985 |
| 2018-08-30 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 4,950 |
| 2018-08-29 | 4,970 | 4,970 | 4,950 | 4,950 | 1,500 | 4,950 |
| 2018-08-28 | 4,940 | 4,980 | 4,940 | 4,975 | 700 | 4,975 |
| 2018-08-27 | 4,860 | 4,900 | 4,860 | 4,900 | 200 | 4,900 |
| 2018-08-24 | 4,840 | 4,865 | 4,840 | 4,860 | 400 | 4,860 |
| 2018-08-23 | 4,840 | 4,840 | 4,840 | 4,840 | 100 | 4,840 |
| 2018-08-22 | 4,870 | 4,940 | 4,870 | 4,940 | 200 | 4,940 |
| 2018-08-21 | 4,910 | 4,910 | 4,820 | 4,820 | 500 | 4,820 |
| 2018-08-20 | 4,930 | 4,930 | 4,910 | 4,910 | 1,200 | 4,910 |
| 2018-08-17 | 4,915 | 4,930 | 4,915 | 4,930 | 400 | 4,930 |
| 2018-08-16 | 4,910 | 4,910 | 4,905 | 4,910 | 500 | 4,910 |
| 2018-08-15 | 4,920 | 4,970 | 4,920 | 4,970 | 600 | 4,970 |
| 2018-08-14 | - | - | - | 4,920 | - | 4,920 |
| 2018-08-13 | 4,940 | 4,990 | 4,920 | 4,920 | 700 | 4,920 |
| 2018-08-10 | - | - | - | 4,970 | - | 4,970 |
| 2018-08-09 | 4,975 | 4,975 | 4,970 | 4,970 | 200 | 4,970 |
| 2018-08-08 | 4,955 | 4,965 | 4,955 | 4,965 | 200 | 4,965 |
| 2018-08-07 | 4,940 | 4,955 | 4,940 | 4,955 | 400 | 4,955 |
| 2018-08-06 | 4,950 | 4,950 | 4,935 | 4,935 | 800 | 4,935 |
| 2018-08-03 | 4,930 | 4,930 | 4,930 | 4,930 | 200 | 4,930 |
| 2018-08-02 | 4,980 | 4,980 | 4,910 | 4,910 | 1,900 | 4,910 |
| 2018-08-01 | 4,975 | 4,975 | 4,965 | 4,965 | 1,100 | 4,965 |
| 2018-07-31 | 5,090 | 5,090 | 4,950 | 4,980 | 3,800 | 4,980 |
| 2018-07-30 | 5,120 | 5,140 | 5,110 | 5,110 | 500 | 5,110 |
| 2018-07-27 | 5,120 | 5,120 | 5,120 | 5,120 | 500 | 5,120 |
| 2018-07-26 | - | - | - | 5,170 | - | 5,170 |
| 2018-07-25 | - | - | - | 5,170 | - | 5,170 |
| 2018-07-24 | 5,170 | 5,170 | 5,170 | 5,170 | 300 | 5,170 |
| 2018-07-23 | 5,130 | 5,130 | 5,130 | 5,130 | 400 | 5,130 |
| 2018-07-20 | 5,130 | 5,150 | 5,130 | 5,130 | 300 | 5,130 |
| 2018-07-19 | 5,120 | 5,120 | 5,120 | 5,120 | 100 | 5,120 |
| 2018-07-18 | 5,190 | 5,190 | 5,190 | 5,190 | 100 | 5,190 |
| 2018-07-17 | 5,190 | 5,190 | 5,190 | 5,190 | 100 | 5,190 |
| 2018-07-13 | - | - | - | 5,190 | - | 5,190 |
| 2018-07-12 | 5,120 | 5,190 | 5,110 | 5,190 | 400 | 5,190 |
| 2018-07-11 | 5,210 | 5,210 | 5,210 | 5,210 | 100 | 5,210 |
| 2018-07-10 | 5,200 | 5,230 | 5,200 | 5,210 | 700 | 5,210 |
| 2018-07-09 | 5,240 | 5,240 | 5,180 | 5,180 | 800 | 5,180 |
| 2018-07-06 | 5,200 | 5,200 | 5,190 | 5,190 | 200 | 5,190 |
| 2018-07-05 | 5,160 | 5,160 | 5,100 | 5,150 | 700 | 5,150 |
| 2018-07-04 | - | - | - | 5,220 | - | 5,220 |
| 2018-07-03 | 5,290 | 5,290 | 5,190 | 5,220 | 1,000 | 5,220 |
| 2018-07-02 | 5,230 | 5,230 | 5,140 | 5,190 | 600 | 5,190 |
| 2018-06-29 | 5,250 | 5,250 | 5,140 | 5,140 | 600 | 5,140 |
| 2018-06-28 | 5,240 | 5,240 | 5,240 | 5,240 | 400 | 5,240 |
| 2018-06-27 | 5,110 | 5,240 | 5,050 | 5,190 | 2,200 | 5,190 |
| 2018-06-26 | 5,280 | 5,310 | 5,210 | 5,300 | 1,700 | 5,300 |
| 2018-06-25 | 5,240 | 5,290 | 5,240 | 5,280 | 700 | 5,280 |
| 2018-06-22 | 5,310 | 5,310 | 5,240 | 5,240 | 800 | 5,240 |
| 2018-06-21 | 5,310 | 5,310 | 5,310 | 5,310 | 100 | 5,310 |
| 2018-06-20 | 5,340 | 5,340 | 5,240 | 5,250 | 1,000 | 5,250 |
| 2018-06-19 | 5,260 | 5,310 | 5,250 | 5,280 | 1,000 | 5,280 |
| 2018-06-18 | 5,270 | 5,370 | 5,230 | 5,350 | 2,900 | 5,350 |
| 2018-06-15 | 5,220 | 5,250 | 5,220 | 5,220 | 500 | 5,220 |
| 2018-06-14 | 5,220 | 5,220 | 5,220 | 5,220 | 100 | 5,220 |
| 2018-06-13 | 5,210 | 5,270 | 5,210 | 5,220 | 2,100 | 5,220 |
| 2018-06-12 | 5,200 | 5,210 | 5,200 | 5,210 | 600 | 5,210 |
| 2018-06-11 | 5,200 | 5,200 | 5,180 | 5,200 | 700 | 5,200 |
| 2018-06-08 | 5,160 | 5,200 | 5,160 | 5,200 | 1,100 | 5,200 |
| 2018-06-07 | 5,190 | 5,190 | 5,160 | 5,190 | 800 | 5,190 |
| 2018-06-06 | - | - | - | 5,170 | - | 5,170 |
| 2018-06-05 | 5,180 | 5,180 | 5,170 | 5,170 | 200 | 5,170 |
| 2018-06-04 | 5,170 | 5,190 | 5,170 | 5,190 | 500 | 5,190 |
| 2018-06-01 | 5,160 | 5,160 | 5,130 | 5,140 | 1,000 | 5,140 |
| 2018-05-31 | 5,160 | 5,160 | 5,100 | 5,130 | 700 | 5,130 |
| 2018-05-30 | 5,190 | 5,190 | 5,110 | 5,160 | 800 | 5,160 |
| 2018-05-29 | 5,150 | 5,200 | 5,140 | 5,200 | 1,200 | 5,200 |
| 2018-05-28 | 5,200 | 5,200 | 5,150 | 5,150 | 400 | 5,150 |
| 2018-05-25 | 5,240 | 5,240 | 5,240 | 5,240 | 400 | 5,240 |
| 2018-05-24 | 5,200 | 5,210 | 5,180 | 5,180 | 1,100 | 5,180 |
| 2018-05-23 | 5,250 | 5,250 | 5,230 | 5,240 | 600 | 5,240 |
| 2018-05-22 | 5,210 | 5,240 | 5,210 | 5,240 | 400 | 5,240 |
| 2018-05-21 | 5,210 | 5,230 | 5,190 | 5,200 | 1,200 | 5,200 |
| 2018-05-18 | 5,210 | 5,210 | 5,210 | 5,210 | 200 | 5,210 |
| 2018-05-17 | 5,250 | 5,250 | 5,250 | 5,250 | 300 | 5,250 |
| 2018-05-16 | 5,230 | 5,230 | 5,190 | 5,190 | 200 | 5,190 |
| 2018-05-15 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 5,200 |
| 2018-05-14 | 5,240 | 5,240 | 5,200 | 5,200 | 700 | 5,200 |
| 2018-05-11 | 5,240 | 5,240 | 5,180 | 5,180 | 600 | 5,180 |
| 2018-05-10 | 5,180 | 5,180 | 5,180 | 5,180 | 100 | 5,180 |
| 2018-05-09 | 5,220 | 5,220 | 5,220 | 5,220 | 100 | 5,220 |
| 2018-05-08 | 5,240 | 5,240 | 5,190 | 5,190 | 800 | 5,190 |
| 2018-05-07 | 5,230 | 5,230 | 5,200 | 5,200 | 800 | 5,200 |
| 2018-05-02 | 5,240 | 5,240 | 5,170 | 5,240 | 500 | 5,240 |
| 2018-05-01 | 5,150 | 5,260 | 5,120 | 5,240 | 4,600 | 5,240 |
| 2018-04-27 | 5,200 | 5,250 | 5,180 | 5,250 | 1,700 | 5,250 |
| 2018-04-26 | 5,170 | 5,200 | 5,170 | 5,200 | 1,700 | 5,200 |
| 2018-04-25 | 5,200 | 5,200 | 5,140 | 5,150 | 1,300 | 5,150 |
| 2018-04-24 | 5,200 | 5,200 | 5,200 | 5,200 | 500 | 5,200 |
| 2018-04-23 | 5,180 | 5,200 | 5,150 | 5,160 | 600 | 5,160 |
| 2018-04-20 | 5,180 | 5,200 | 5,180 | 5,190 | 1,700 | 5,190 |
| 2018-04-19 | 5,170 | 5,180 | 5,170 | 5,180 | 800 | 5,180 |
| 2018-04-18 | 5,170 | 5,180 | 5,170 | 5,180 | 200 | 5,180 |
| 2018-04-17 | 5,160 | 5,160 | 5,140 | 5,160 | 600 | 5,160 |
| 2018-04-16 | 5,150 | 5,150 | 5,150 | 5,150 | 200 | 5,150 |
| 2018-04-13 | 5,170 | 5,180 | 5,150 | 5,150 | 500 | 5,150 |
| 2018-04-12 | 5,180 | 5,190 | 5,130 | 5,170 | 900 | 5,170 |
| 2018-04-11 | 5,180 | 5,180 | 5,160 | 5,180 | 1,200 | 5,180 |
| 2018-04-10 | 5,110 | 5,160 | 5,110 | 5,160 | 300 | 5,160 |
| 2018-04-09 | 5,110 | 5,110 | 5,110 | 5,110 | 300 | 5,110 |
| 2018-04-06 | 5,170 | 5,170 | 5,110 | 5,110 | 1,700 | 5,110 |
| 2018-04-05 | 5,180 | 5,180 | 5,080 | 5,170 | 2,900 | 5,170 |
| 2018-04-04 | 5,110 | 5,160 | 5,100 | 5,160 | 1,100 | 5,160 |
| 2018-04-03 | 5,120 | 5,120 | 5,110 | 5,110 | 200 | 5,110 |
| 2018-03-30 | 5,110 | 5,120 | 5,080 | 5,120 | 900 | 5,120 |
| 2018-03-29 | 5,020 | 5,090 | 5,020 | 5,050 | 600 | 5,050 |
| 2018-03-27 | 4,870 | 4,990 | 4,870 | 4,990 | 500 | 4,990 |
| 2018-03-26 | 4,920 | 4,920 | 4,860 | 4,860 | 1,700 | 4,860 |
| 2018-03-23 | 5,010 | 5,010 | 4,930 | 4,930 | 800 | 4,930 |
| 2018-03-22 | 5,070 | 5,080 | 5,060 | 5,080 | 9,600 | 5,080 |
| 2018-03-20 | 5,100 | 5,100 | 5,000 | 5,060 | 1,000 | 5,060 |
| 2018-03-19 | 5,130 | 5,130 | 5,100 | 5,130 | 700 | 5,130 |
| 2018-03-16 | 5,170 | 5,200 | 5,150 | 5,170 | 500 | 5,170 |
| 2018-03-15 | 5,120 | 5,200 | 5,120 | 5,170 | 2,000 | 5,170 |
| 2018-03-14 | 5,120 | 5,120 | 5,100 | 5,120 | 600 | 5,120 |
| 2018-03-13 | 5,130 | 5,130 | 5,100 | 5,120 | 700 | 5,120 |
| 2018-03-12 | 5,130 | 5,130 | 5,090 | 5,120 | 1,400 | 5,120 |
| 2018-03-09 | 5,150 | 5,150 | 5,130 | 5,130 | 300 | 5,130 |
| 2018-03-08 | 5,140 | 5,140 | 5,100 | 5,130 | 500 | 5,130 |
| 2018-03-07 | 5,160 | 5,170 | 5,060 | 5,130 | 1,000 | 5,130 |
| 2018-03-06 | 5,160 | 5,160 | 5,160 | 5,160 | 200 | 5,160 |
| 2018-03-05 | 5,200 | 5,210 | 5,040 | 5,050 | 2,600 | 5,050 |
| 2018-03-02 | 5,170 | 5,170 | 5,100 | 5,100 | 3,600 | 5,100 |
| 2018-03-01 | 5,180 | 5,180 | 5,110 | 5,160 | 1,700 | 5,160 |
| 2018-02-28 | 5,100 | 5,150 | 5,100 | 5,130 | 2,000 | 5,130 |
| 2018-02-27 | 5,080 | 5,100 | 5,080 | 5,100 | 400 | 5,100 |
| 2018-02-26 | 5,090 | 5,090 | 5,050 | 5,050 | 500 | 5,050 |
| 2018-02-23 | 5,050 | 5,080 | 5,020 | 5,080 | 1,800 | 5,080 |
| 2018-02-22 | 5,050 | 5,050 | 5,050 | 5,050 | 200 | 5,050 |
| 2018-02-21 | 5,030 | 5,040 | 5,000 | 5,040 | 600 | 5,040 |
| 2018-02-20 | 5,050 | 5,050 | 5,030 | 5,030 | 200 | 5,030 |
| 2018-02-19 | 5,040 | 5,050 | 5,000 | 5,020 | 3,300 | 5,020 |
| 2018-02-16 | 5,000 | 5,000 | 4,955 | 5,000 | 700 | 5,000 |
| 2018-02-15 | 4,970 | 5,020 | 4,945 | 4,995 | 2,500 | 4,995 |
| 2018-02-14 | 5,020 | 5,060 | 4,910 | 4,910 | 4,300 | 4,910 |
| 2018-02-13 | 5,100 | 5,100 | 5,030 | 5,030 | 5,200 | 5,030 |
| 2018-02-09 | 4,965 | 5,000 | 4,965 | 4,970 | 1,300 | 4,970 |
| 2018-02-08 | 5,000 | 5,090 | 4,980 | 5,060 | 900 | 5,060 |
| 2018-02-07 | 5,110 | 5,130 | 5,000 | 5,000 | 3,700 | 5,000 |
| 2018-02-06 | 5,160 | 5,160 | 5,010 | 5,070 | 7,500 | 5,070 |
| 2018-02-05 | 5,300 | 5,300 | 5,220 | 5,230 | 3,200 | 5,230 |
| 2018-02-02 | 5,370 | 5,390 | 5,330 | 5,370 | 1,400 | 5,370 |
| 2018-02-01 | 5,290 | 5,340 | 5,280 | 5,340 | 2,500 | 5,340 |
| 2018-01-31 | 5,250 | 5,270 | 5,240 | 5,260 | 1,700 | 5,260 |
| 2018-01-30 | 5,300 | 5,330 | 5,260 | 5,260 | 2,200 | 5,260 |
| 2018-01-29 | 5,280 | 5,300 | 5,280 | 5,300 | 2,400 | 5,300 |
| 2018-01-26 | 5,230 | 5,280 | 5,230 | 5,280 | 500 | 5,280 |
| 2018-01-25 | 5,230 | 5,260 | 5,200 | 5,260 | 2,700 | 5,260 |
| 2018-01-24 | 5,260 | 5,260 | 5,200 | 5,200 | 600 | 5,200 |
| 2018-01-23 | 5,100 | 5,260 | 5,100 | 5,260 | 3,700 | 5,260 |
| 2018-01-22 | 5,130 | 5,130 | 5,100 | 5,100 | 1,400 | 5,100 |
| 2018-01-19 | 5,130 | 5,140 | 5,120 | 5,140 | 1,800 | 5,140 |
| 2018-01-18 | 5,180 | 5,180 | 5,120 | 5,130 | 1,900 | 5,130 |
| 2018-01-17 | 5,150 | 5,160 | 5,120 | 5,150 | 1,800 | 5,150 |
| 2018-01-16 | 5,200 | 5,200 | 5,160 | 5,160 | 900 | 5,160 |
| 2018-01-15 | 5,190 | 5,190 | 5,160 | 5,160 | 1,100 | 5,160 |
| 2018-01-12 | 5,160 | 5,200 | 5,160 | 5,180 | 800 | 5,180 |
| 2018-01-11 | 5,190 | 5,190 | 5,150 | 5,160 | 900 | 5,160 |
| 2018-01-10 | 5,200 | 5,200 | 5,120 | 5,190 | 2,000 | 5,190 |
| 2018-01-09 | 5,110 | 5,170 | 5,110 | 5,160 | 1,700 | 5,160 |
| 2018-01-05 | 5,090 | 5,150 | 5,090 | 5,100 | 2,500 | 5,100 |
| 2018-01-04 | 5,050 | 5,120 | 5,020 | 5,120 | 3,000 | 5,120 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2006-12-26]1株→2株
