2170 (株)リンクアンドモチベーション 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 | 854 | 865 | 824 | 844 | 626,800 | 844 |
| 2018-12-27 | 858 | 868 | 839 | 863 | 491,600 | 863 |
| 2018-12-26 | 805 | 836 | 786 | 799 | 593,300 | 799 |
| 2018-12-25 | 774 | 806 | 764 | 796 | 1,090,400 | 796 |
| 2018-12-21 | 825 | 837 | 790 | 819 | 742,300 | 819 |
| 2018-12-20 | 847 | 858 | 805 | 823 | 642,400 | 823 |
| 2018-12-19 | 866 | 888 | 842 | 867 | 433,400 | 867 |
| 2018-12-18 | 875 | 884 | 845 | 862 | 676,400 | 862 |
| 2018-12-17 | 917 | 926 | 887 | 905 | 472,800 | 905 |
| 2018-12-14 | 963 | 966 | 910 | 920 | 539,000 | 920 |
| 2018-12-13 | 997 | 997 | 958 | 966 | 344,400 | 966 |
| 2018-12-12 | 953 | 985 | 945 | 984 | 333,400 | 984 |
| 2018-12-11 | 969 | 975 | 931 | 938 | 401,900 | 938 |
| 2018-12-10 | 952 | 962 | 928 | 949 | 529,500 | 949 |
| 2018-12-07 | 972 | 990 | 952 | 987 | 565,300 | 987 |
| 2018-12-06 | 1,030 | 1,034 | 958 | 972 | 688,900 | 972 |
| 2018-12-05 | 1,007 | 1,058 | 1,002 | 1,047 | 501,300 | 1,047 |
| 2018-12-04 | 1,077 | 1,103 | 1,047 | 1,052 | 477,700 | 1,052 |
| 2018-12-03 | 1,071 | 1,090 | 1,061 | 1,079 | 520,000 | 1,079 |
| 2018-11-30 | 1,065 | 1,066 | 1,012 | 1,041 | 603,800 | 1,041 |
| 2018-11-29 | 1,001 | 1,082 | 999 | 1,067 | 1,097,100 | 1,067 |
| 2018-11-28 | 961 | 981 | 951 | 974 | 407,700 | 974 |
| 2018-11-27 | 951 | 957 | 927 | 944 | 563,500 | 944 |
| 2018-11-26 | 952 | 967 | 934 | 950 | 540,400 | 950 |
| 2018-11-22 | 910 | 950 | 893 | 947 | 930,000 | 947 |
| 2018-11-21 | 898 | 925 | 880 | 909 | 1,258,600 | 909 |
| 2018-11-20 | 979 | 984 | 926 | 928 | 816,100 | 928 |
| 2018-11-19 | 995 | 1,022 | 978 | 1,012 | 498,600 | 1,012 |
| 2018-11-16 | 1,053 | 1,076 | 1,005 | 1,006 | 557,800 | 1,006 |
| 2018-11-15 | 1,003 | 1,050 | 988 | 1,039 | 609,300 | 1,039 |
| 2018-11-14 | 1,040 | 1,054 | 1,008 | 1,036 | 569,800 | 1,036 |
| 2018-11-13 | 1,030 | 1,054 | 1,002 | 1,039 | 413,000 | 1,039 |
| 2018-11-12 | 1,095 | 1,118 | 1,065 | 1,071 | 424,100 | 1,071 |
| 2018-11-09 | 1,145 | 1,149 | 1,097 | 1,112 | 433,400 | 1,112 |
| 2018-11-08 | 1,138 | 1,147 | 1,112 | 1,128 | 267,700 | 1,128 |
| 2018-11-07 | 1,084 | 1,106 | 1,062 | 1,094 | 326,600 | 1,094 |
| 2018-11-06 | 1,104 | 1,110 | 1,068 | 1,076 | 271,000 | 1,076 |
| 2018-11-05 | 1,090 | 1,120 | 1,081 | 1,092 | 364,100 | 1,092 |
| 2018-11-02 | 1,069 | 1,095 | 1,063 | 1,094 | 497,500 | 1,094 |
| 2018-11-01 | 1,110 | 1,110 | 1,048 | 1,059 | 683,900 | 1,059 |
| 2018-10-31 | 1,082 | 1,116 | 1,070 | 1,108 | 399,900 | 1,108 |
| 2018-10-30 | 990 | 1,057 | 983 | 1,056 | 556,600 | 1,056 |
| 2018-10-29 | 1,062 | 1,077 | 1,011 | 1,014 | 469,100 | 1,014 |
| 2018-10-26 | 1,122 | 1,136 | 1,058 | 1,066 | 419,500 | 1,066 |
| 2018-10-25 | 1,145 | 1,147 | 1,100 | 1,102 | 485,000 | 1,102 |
| 2018-10-24 | 1,184 | 1,198 | 1,162 | 1,193 | 286,500 | 1,193 |
| 2018-10-23 | 1,205 | 1,205 | 1,173 | 1,181 | 258,800 | 1,181 |
| 2018-10-22 | 1,187 | 1,212 | 1,165 | 1,205 | 191,700 | 1,205 |
| 2018-10-19 | 1,173 | 1,199 | 1,161 | 1,195 | 441,000 | 1,195 |
| 2018-10-18 | 1,277 | 1,278 | 1,208 | 1,212 | 463,000 | 1,212 |
| 2018-10-17 | 1,241 | 1,268 | 1,218 | 1,258 | 468,600 | 1,258 |
| 2018-10-16 | 1,219 | 1,234 | 1,180 | 1,197 | 471,700 | 1,197 |
| 2018-10-15 | 1,288 | 1,291 | 1,233 | 1,236 | 347,500 | 1,236 |
| 2018-10-12 | 1,248 | 1,295 | 1,248 | 1,282 | 387,800 | 1,282 |
| 2018-10-11 | 1,250 | 1,290 | 1,234 | 1,265 | 545,300 | 1,265 |
| 2018-10-10 | 1,329 | 1,348 | 1,310 | 1,339 | 521,100 | 1,339 |
| 2018-10-09 | 1,324 | 1,354 | 1,295 | 1,312 | 426,700 | 1,312 |
| 2018-10-05 | 1,300 | 1,345 | 1,295 | 1,329 | 396,700 | 1,329 |
| 2018-10-04 | 1,350 | 1,364 | 1,312 | 1,330 | 306,500 | 1,330 |
| 2018-10-03 | 1,372 | 1,392 | 1,342 | 1,345 | 323,500 | 1,345 |
| 2018-10-02 | 1,434 | 1,441 | 1,368 | 1,372 | 574,700 | 1,372 |
| 2018-10-01 | 1,430 | 1,459 | 1,426 | 1,430 | 610,300 | 1,430 |
| 2018-09-28 | 1,383 | 1,431 | 1,376 | 1,415 | 798,400 | 1,415 |
| 2018-09-27 | 1,387 | 1,414 | 1,378 | 1,390 | 596,800 | 1,390 |
| 2018-09-26 | 1,359 | 1,416 | 1,346 | 1,396 | 1,057,500 | 1,396 |
| 2018-09-25 | 1,293 | 1,354 | 1,253 | 1,351 | 1,061,500 | 1,351 |
| 2018-09-21 | 1,278 | 1,297 | 1,263 | 1,269 | 476,100 | 1,269 |
| 2018-09-20 | 1,255 | 1,266 | 1,216 | 1,254 | 447,700 | 1,254 |
| 2018-09-19 | 1,232 | 1,266 | 1,205 | 1,253 | 581,400 | 1,253 |
| 2018-09-18 | 1,150 | 1,215 | 1,137 | 1,209 | 453,600 | 1,209 |
| 2018-09-14 | 1,140 | 1,176 | 1,140 | 1,163 | 428,700 | 1,163 |
| 2018-09-13 | 1,140 | 1,168 | 1,111 | 1,131 | 537,700 | 1,131 |
| 2018-09-12 | 1,181 | 1,196 | 1,143 | 1,145 | 424,400 | 1,145 |
| 2018-09-11 | 1,221 | 1,225 | 1,185 | 1,189 | 390,500 | 1,189 |
| 2018-09-10 | 1,200 | 1,233 | 1,193 | 1,218 | 700,200 | 1,218 |
| 2018-09-07 | 1,203 | 1,219 | 1,158 | 1,180 | 679,700 | 1,180 |
| 2018-09-06 | 1,294 | 1,295 | 1,229 | 1,231 | 551,800 | 1,231 |
| 2018-09-05 | 1,313 | 1,328 | 1,296 | 1,307 | 419,700 | 1,307 |
| 2018-09-04 | 1,270 | 1,307 | 1,266 | 1,297 | 425,000 | 1,297 |
| 2018-09-03 | 1,290 | 1,296 | 1,268 | 1,274 | 305,500 | 1,274 |
| 2018-08-31 | 1,271 | 1,295 | 1,270 | 1,280 | 313,600 | 1,280 |
| 2018-08-30 | 1,269 | 1,291 | 1,264 | 1,283 | 521,900 | 1,283 |
| 2018-08-29 | 1,268 | 1,283 | 1,254 | 1,265 | 521,200 | 1,265 |
| 2018-08-28 | 1,264 | 1,283 | 1,261 | 1,270 | 526,700 | 1,270 |
| 2018-08-27 | 1,255 | 1,264 | 1,230 | 1,250 | 505,600 | 1,250 |
| 2018-08-24 | 1,217 | 1,233 | 1,171 | 1,230 | 641,500 | 1,230 |
| 2018-08-23 | 1,133 | 1,204 | 1,133 | 1,201 | 649,100 | 1,201 |
| 2018-08-22 | 1,118 | 1,132 | 1,075 | 1,129 | 648,800 | 1,129 |
| 2018-08-21 | 1,100 | 1,140 | 1,086 | 1,122 | 676,700 | 1,122 |
| 2018-08-20 | 1,196 | 1,200 | 1,110 | 1,112 | 911,200 | 1,112 |
| 2018-08-17 | 1,233 | 1,239 | 1,204 | 1,209 | 527,600 | 1,209 |
| 2018-08-16 | 1,294 | 1,301 | 1,227 | 1,232 | 773,200 | 1,232 |
| 2018-08-15 | 1,350 | 1,350 | 1,296 | 1,305 | 644,700 | 1,305 |
| 2018-08-14 | 1,285 | 1,345 | 1,284 | 1,331 | 760,200 | 1,331 |
| 2018-08-13 | 1,269 | 1,295 | 1,121 | 1,294 | 1,371,800 | 1,294 |
| 2018-08-10 | 1,288 | 1,290 | 1,247 | 1,257 | 737,000 | 1,257 |
| 2018-08-09 | 1,246 | 1,262 | 1,227 | 1,252 | 528,900 | 1,252 |
| 2018-08-08 | 1,247 | 1,291 | 1,241 | 1,242 | 685,800 | 1,242 |
| 2018-08-07 | 1,250 | 1,256 | 1,226 | 1,232 | 360,200 | 1,232 |
| 2018-08-06 | 1,267 | 1,271 | 1,244 | 1,253 | 373,000 | 1,253 |
| 2018-08-03 | 1,289 | 1,292 | 1,266 | 1,267 | 257,800 | 1,267 |
| 2018-08-02 | 1,292 | 1,316 | 1,275 | 1,276 | 367,800 | 1,276 |
| 2018-08-01 | 1,280 | 1,302 | 1,273 | 1,301 | 338,600 | 1,301 |
| 2018-07-31 | 1,260 | 1,271 | 1,243 | 1,265 | 442,200 | 1,265 |
| 2018-07-30 | 1,360 | 1,362 | 1,288 | 1,290 | 658,900 | 1,290 |
| 2018-07-27 | 1,359 | 1,380 | 1,337 | 1,378 | 562,600 | 1,378 |
| 2018-07-26 | 1,306 | 1,352 | 1,304 | 1,350 | 468,000 | 1,350 |
| 2018-07-25 | 1,289 | 1,300 | 1,268 | 1,300 | 305,400 | 1,300 |
| 2018-07-24 | 1,259 | 1,275 | 1,232 | 1,267 | 386,200 | 1,267 |
| 2018-07-23 | 1,294 | 1,296 | 1,256 | 1,259 | 289,500 | 1,259 |
| 2018-07-20 | 1,294 | 1,309 | 1,282 | 1,293 | 338,800 | 1,293 |
| 2018-07-19 | 1,325 | 1,335 | 1,296 | 1,302 | 422,400 | 1,302 |
| 2018-07-18 | 1,328 | 1,346 | 1,316 | 1,323 | 401,800 | 1,323 |
| 2018-07-17 | 1,308 | 1,320 | 1,290 | 1,316 | 367,000 | 1,316 |
| 2018-07-13 | 1,299 | 1,315 | 1,284 | 1,312 | 471,500 | 1,312 |
| 2018-07-12 | 1,250 | 1,276 | 1,243 | 1,269 | 308,200 | 1,269 |
| 2018-07-11 | 1,239 | 1,249 | 1,212 | 1,234 | 317,600 | 1,234 |
| 2018-07-10 | 1,273 | 1,286 | 1,256 | 1,259 | 456,200 | 1,259 |
| 2018-07-09 | 1,238 | 1,251 | 1,223 | 1,247 | 333,500 | 1,247 |
| 2018-07-06 | 1,193 | 1,241 | 1,193 | 1,235 | 552,300 | 1,235 |
| 2018-07-05 | 1,227 | 1,255 | 1,185 | 1,193 | 679,000 | 1,193 |
| 2018-07-04 | 1,243 | 1,255 | 1,218 | 1,252 | 391,100 | 1,252 |
| 2018-07-03 | 1,273 | 1,304 | 1,238 | 1,255 | 463,600 | 1,255 |
| 2018-07-02 | 1,328 | 1,329 | 1,270 | 1,271 | 535,300 | 1,271 |
| 2018-06-29 | 1,344 | 1,359 | 1,321 | 1,335 | 482,200 | 1,335 |
| 2018-06-28 | 1,370 | 1,376 | 1,311 | 1,322 | 508,800 | 1,322 |
| 2018-06-27 | 1,332 | 1,379 | 1,328 | 1,373 | 502,100 | 1,373 |
| 2018-06-26 | 1,365 | 1,371 | 1,334 | 1,345 | 583,700 | 1,345 |
| 2018-06-25 | 1,438 | 1,440 | 1,362 | 1,372 | 520,600 | 1,372 |
| 2018-06-22 | 1,413 | 1,434 | 1,409 | 1,430 | 363,000 | 1,430 |
| 2018-06-21 | 1,439 | 1,439 | 1,412 | 1,427 | 490,900 | 1,427 |
| 2018-06-20 | 1,355 | 1,386 | 1,332 | 1,386 | 509,600 | 1,386 |
| 2018-06-19 | 1,412 | 1,419 | 1,346 | 1,353 | 416,100 | 1,353 |
| 2018-06-18 | 1,415 | 1,428 | 1,401 | 1,419 | 291,300 | 1,419 |
| 2018-06-15 | 1,406 | 1,428 | 1,396 | 1,426 | 302,600 | 1,426 |
| 2018-06-14 | 1,440 | 1,453 | 1,411 | 1,416 | 395,900 | 1,416 |
| 2018-06-13 | 1,445 | 1,465 | 1,419 | 1,435 | 544,000 | 1,435 |
| 2018-06-12 | 1,420 | 1,438 | 1,413 | 1,438 | 461,700 | 1,438 |
| 2018-06-11 | 1,388 | 1,415 | 1,384 | 1,413 | 485,400 | 1,413 |
| 2018-06-08 | 1,332 | 1,391 | 1,332 | 1,388 | 523,900 | 1,388 |
| 2018-06-07 | 1,342 | 1,351 | 1,321 | 1,337 | 569,500 | 1,337 |
| 2018-06-06 | 1,396 | 1,398 | 1,347 | 1,356 | 582,200 | 1,356 |
| 2018-06-05 | 1,430 | 1,430 | 1,390 | 1,411 | 533,500 | 1,411 |
| 2018-06-04 | 1,467 | 1,484 | 1,444 | 1,447 | 615,400 | 1,447 |
| 2018-06-01 | 1,454 | 1,468 | 1,421 | 1,458 | 739,800 | 1,458 |
| 2018-05-31 | 1,409 | 1,447 | 1,406 | 1,437 | 688,900 | 1,437 |
| 2018-05-30 | 1,384 | 1,412 | 1,355 | 1,394 | 624,700 | 1,394 |
| 2018-05-29 | 1,470 | 1,470 | 1,413 | 1,424 | 692,500 | 1,424 |
| 2018-05-28 | 1,469 | 1,471 | 1,423 | 1,470 | 594,300 | 1,470 |
| 2018-05-25 | 1,443 | 1,460 | 1,403 | 1,441 | 742,100 | 1,441 |
| 2018-05-24 | 1,409 | 1,445 | 1,395 | 1,439 | 1,132,900 | 1,439 |
| 2018-05-23 | 1,362 | 1,405 | 1,360 | 1,400 | 901,800 | 1,400 |
| 2018-05-22 | 1,356 | 1,371 | 1,348 | 1,362 | 580,200 | 1,362 |
| 2018-05-21 | 1,342 | 1,373 | 1,339 | 1,369 | 929,700 | 1,369 |
| 2018-05-18 | 1,320 | 1,338 | 1,308 | 1,328 | 514,000 | 1,328 |
| 2018-05-17 | 1,308 | 1,342 | 1,304 | 1,319 | 603,100 | 1,319 |
| 2018-05-16 | 1,295 | 1,333 | 1,269 | 1,325 | 1,047,900 | 1,325 |
| 2018-05-15 | 1,259 | 1,345 | 1,249 | 1,284 | 2,064,700 | 1,284 |
| 2018-05-14 | 1,187 | 1,276 | 1,184 | 1,240 | 1,532,000 | 1,240 |
| 2018-05-11 | 1,147 | 1,178 | 1,147 | 1,176 | 403,500 | 1,176 |
| 2018-05-10 | 1,175 | 1,175 | 1,141 | 1,153 | 472,700 | 1,153 |
| 2018-05-09 | 1,198 | 1,199 | 1,159 | 1,177 | 565,900 | 1,177 |
| 2018-05-08 | 1,182 | 1,191 | 1,168 | 1,191 | 424,600 | 1,191 |
| 2018-05-07 | 1,145 | 1,171 | 1,137 | 1,170 | 472,300 | 1,170 |
| 2018-05-02 | 1,135 | 1,142 | 1,111 | 1,133 | 388,900 | 1,133 |
| 2018-05-01 | 1,110 | 1,129 | 1,099 | 1,122 | 378,300 | 1,122 |
| 2018-04-27 | 1,115 | 1,128 | 1,107 | 1,114 | 500,600 | 1,114 |
| 2018-04-26 | 1,115 | 1,117 | 1,087 | 1,110 | 639,300 | 1,110 |
| 2018-04-25 | 1,131 | 1,133 | 1,115 | 1,116 | 469,200 | 1,116 |
| 2018-04-24 | 1,155 | 1,159 | 1,137 | 1,148 | 452,600 | 1,148 |
| 2018-04-23 | 1,143 | 1,144 | 1,121 | 1,139 | 374,500 | 1,139 |
| 2018-04-20 | 1,122 | 1,155 | 1,120 | 1,126 | 533,600 | 1,126 |
| 2018-04-19 | 1,166 | 1,171 | 1,127 | 1,128 | 643,700 | 1,128 |
| 2018-04-18 | 1,148 | 1,172 | 1,139 | 1,162 | 449,500 | 1,162 |
| 2018-04-17 | 1,160 | 1,168 | 1,116 | 1,152 | 1,027,900 | 1,152 |
| 2018-04-16 | 1,165 | 1,203 | 1,159 | 1,169 | 874,300 | 1,169 |
| 2018-04-13 | 1,298 | 1,298 | 1,168 | 1,177 | 1,691,400 | 1,177 |
| 2018-04-12 | 1,264 | 1,304 | 1,257 | 1,288 | 672,900 | 1,288 |
| 2018-04-11 | 1,330 | 1,336 | 1,252 | 1,265 | 1,211,200 | 1,265 |
| 2018-04-10 | 1,340 | 1,375 | 1,325 | 1,337 | 1,060,100 | 1,337 |
| 2018-04-09 | 1,300 | 1,340 | 1,296 | 1,337 | 999,000 | 1,337 |
| 2018-04-06 | 1,278 | 1,312 | 1,275 | 1,299 | 941,200 | 1,299 |
| 2018-04-05 | 1,289 | 1,289 | 1,266 | 1,276 | 394,300 | 1,276 |
| 2018-04-04 | 1,296 | 1,306 | 1,261 | 1,281 | 533,200 | 1,281 |
| 2018-04-03 | 1,253 | 1,294 | 1,240 | 1,291 | 516,000 | 1,291 |
| 2018-03-30 | 1,288 | 1,305 | 1,273 | 1,292 | 1,113,000 | 1,292 |
| 2018-03-29 | 1,238 | 1,269 | 1,223 | 1,269 | 950,100 | 1,269 |
| 2018-03-28 | 1,216 | 1,241 | 1,199 | 1,228 | 680,200 | 1,228 |
| 2018-03-27 | 1,224 | 1,253 | 1,204 | 1,230 | 1,378,300 | 1,230 |
| 2018-03-26 | 1,156 | 1,161 | 1,114 | 1,160 | 814,400 | 1,160 |
| 2018-03-23 | 1,195 | 1,213 | 1,163 | 1,175 | 1,237,300 | 1,175 |
| 2018-03-22 | 1,193 | 1,258 | 1,190 | 1,254 | 1,408,400 | 1,254 |
| 2018-03-20 | 1,163 | 1,188 | 1,161 | 1,180 | 357,800 | 1,180 |
| 2018-03-19 | 1,200 | 1,207 | 1,160 | 1,187 | 604,200 | 1,187 |
| 2018-03-16 | 1,212 | 1,223 | 1,181 | 1,196 | 873,800 | 1,196 |
| 2018-03-15 | 1,191 | 1,224 | 1,176 | 1,213 | 1,468,000 | 1,213 |
| 2018-03-14 | 1,164 | 1,184 | 1,152 | 1,177 | 687,300 | 1,177 |
| 2018-03-13 | 1,141 | 1,168 | 1,134 | 1,168 | 746,700 | 1,168 |
| 2018-03-12 | 1,138 | 1,159 | 1,124 | 1,139 | 670,000 | 1,139 |
| 2018-03-09 | 1,142 | 1,145 | 1,109 | 1,128 | 512,200 | 1,128 |
| 2018-03-08 | 1,109 | 1,143 | 1,100 | 1,131 | 649,600 | 1,131 |
| 2018-03-07 | 1,094 | 1,117 | 1,077 | 1,098 | 414,500 | 1,098 |
| 2018-03-06 | 1,118 | 1,124 | 1,090 | 1,094 | 674,700 | 1,094 |
| 2018-03-05 | 1,121 | 1,138 | 1,073 | 1,080 | 865,100 | 1,080 |
| 2018-03-02 | 1,081 | 1,149 | 1,081 | 1,128 | 1,522,400 | 1,128 |
| 2018-03-01 | 1,139 | 1,139 | 1,097 | 1,105 | 908,400 | 1,105 |
| 2018-02-28 | 1,075 | 1,133 | 1,071 | 1,103 | 892,000 | 1,103 |
| 2018-02-27 | 1,120 | 1,128 | 1,083 | 1,087 | 720,300 | 1,087 |
| 2018-02-26 | 1,135 | 1,137 | 1,103 | 1,121 | 740,800 | 1,121 |
| 2018-02-23 | 1,100 | 1,126 | 1,093 | 1,122 | 1,115,600 | 1,122 |
| 2018-02-22 | 1,089 | 1,092 | 1,056 | 1,085 | 1,020,400 | 1,085 |
| 2018-02-21 | 1,050 | 1,116 | 1,043 | 1,101 | 1,625,500 | 1,101 |
| 2018-02-20 | 1,008 | 1,055 | 1,005 | 1,043 | 1,307,200 | 1,043 |
| 2018-02-19 | 980 | 1,030 | 978 | 1,016 | 1,714,000 | 1,016 |
| 2018-02-16 | 928 | 977 | 921 | 967 | 1,318,100 | 967 |
| 2018-02-15 | 875 | 933 | 864 | 917 | 1,713,700 | 917 |
| 2018-02-14 | 883 | 893 | 853 | 861 | 806,000 | 861 |
| 2018-02-13 | 900 | 901 | 873 | 873 | 870,900 | 873 |
| 2018-02-09 | 816 | 868 | 812 | 866 | 1,361,500 | 866 |
| 2018-02-08 | 860 | 875 | 843 | 868 | 853,300 | 868 |
| 2018-02-07 | 919 | 923 | 840 | 842 | 1,038,400 | 842 |
| 2018-02-06 | 886 | 898 | 813 | 840 | 1,362,200 | 840 |
| 2018-02-05 | 978 | 990 | 941 | 946 | 1,209,400 | 946 |
| 2018-02-02 | 972 | 1,006 | 967 | 1,001 | 1,443,000 | 1,001 |
| 2018-02-01 | 960 | 988 | 952 | 982 | 1,043,100 | 982 |
| 2018-01-31 | 939 | 967 | 938 | 946 | 564,200 | 946 |
| 2018-01-30 | 975 | 975 | 935 | 941 | 564,600 | 941 |
| 2018-01-29 | 957 | 978 | 955 | 977 | 571,400 | 977 |
| 2018-01-26 | 946 | 963 | 944 | 957 | 358,600 | 957 |
| 2018-01-25 | 954 | 969 | 947 | 951 | 603,200 | 951 |
| 2018-01-24 | 956 | 957 | 941 | 955 | 555,400 | 955 |
| 2018-01-23 | 968 | 979 | 952 | 961 | 899,000 | 961 |
| 2018-01-22 | 938 | 979 | 932 | 970 | 1,783,500 | 970 |
| 2018-01-19 | 903 | 938 | 896 | 938 | 769,400 | 938 |
| 2018-01-18 | 920 | 925 | 901 | 904 | 660,100 | 904 |
| 2018-01-17 | 930 | 930 | 912 | 914 | 739,200 | 914 |
| 2018-01-16 | 956 | 972 | 933 | 939 | 810,800 | 939 |
| 2018-01-15 | 923 | 950 | 917 | 950 | 974,100 | 950 |
| 2018-01-12 | 905 | 924 | 903 | 924 | 569,900 | 924 |
| 2018-01-11 | 896 | 907 | 893 | 907 | 461,400 | 907 |
| 2018-01-10 | 912 | 912 | 893 | 898 | 571,300 | 898 |
| 2018-01-09 | 905 | 910 | 890 | 910 | 755,500 | 910 |
| 2018-01-05 | 911 | 915 | 897 | 906 | 702,100 | 906 |
| 2018-01-04 | 939 | 939 | 907 | 917 | 663,800 | 917 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2013-11-27]1株→2株 [2013-04-25]1株→2株 [2012-06-27]1株→2株
