2222 寿スピリッツ(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 | 4,225 | 4,255 | 4,160 | 4,245 | 64,400 | 849 |
| 2018-12-27 | 4,220 | 4,330 | 4,175 | 4,290 | 112,600 | 858 |
| 2018-12-26 | 3,880 | 4,065 | 3,860 | 3,930 | 85,100 | 786 |
| 2018-12-25 | 3,930 | 4,005 | 3,810 | 3,815 | 131,300 | 763 |
| 2018-12-21 | 4,395 | 4,455 | 4,250 | 4,280 | 119,000 | 856 |
| 2018-12-20 | 4,560 | 4,570 | 4,415 | 4,435 | 86,300 | 887 |
| 2018-12-19 | 4,455 | 4,630 | 4,415 | 4,560 | 52,600 | 912 |
| 2018-12-18 | 4,565 | 4,665 | 4,520 | 4,520 | 93,000 | 904 |
| 2018-12-17 | 4,620 | 4,645 | 4,515 | 4,630 | 57,100 | 926 |
| 2018-12-14 | 4,645 | 4,675 | 4,595 | 4,605 | 72,000 | 921 |
| 2018-12-13 | 4,720 | 4,740 | 4,645 | 4,690 | 55,700 | 938 |
| 2018-12-12 | 4,555 | 4,660 | 4,555 | 4,655 | 48,200 | 931 |
| 2018-12-11 | 4,550 | 4,595 | 4,510 | 4,540 | 50,700 | 908 |
| 2018-12-10 | 4,675 | 4,675 | 4,525 | 4,560 | 51,400 | 912 |
| 2018-12-07 | 4,650 | 4,780 | 4,635 | 4,745 | 57,600 | 949 |
| 2018-12-06 | 4,765 | 4,765 | 4,585 | 4,635 | 75,100 | 927 |
| 2018-12-05 | 4,700 | 4,770 | 4,640 | 4,745 | 63,700 | 949 |
| 2018-12-04 | 4,955 | 4,965 | 4,755 | 4,770 | 97,300 | 954 |
| 2018-12-03 | 4,920 | 4,990 | 4,895 | 4,980 | 94,200 | 996 |
| 2018-11-30 | 4,745 | 4,865 | 4,720 | 4,850 | 115,900 | 970 |
| 2018-11-29 | 4,765 | 4,810 | 4,680 | 4,705 | 79,900 | 941 |
| 2018-11-28 | 4,610 | 4,705 | 4,610 | 4,695 | 70,900 | 939 |
| 2018-11-27 | 4,590 | 4,610 | 4,535 | 4,580 | 50,700 | 916 |
| 2018-11-26 | 4,405 | 4,555 | 4,405 | 4,520 | 80,700 | 904 |
| 2018-11-22 | 4,320 | 4,445 | 4,310 | 4,425 | 61,700 | 885 |
| 2018-11-21 | 4,285 | 4,410 | 4,280 | 4,345 | 52,100 | 869 |
| 2018-11-20 | 4,340 | 4,405 | 4,320 | 4,340 | 56,100 | 868 |
| 2018-11-19 | 4,280 | 4,525 | 4,280 | 4,440 | 129,400 | 888 |
| 2018-11-16 | 4,380 | 4,390 | 4,275 | 4,280 | 93,400 | 856 |
| 2018-11-15 | 4,350 | 4,470 | 4,335 | 4,425 | 56,200 | 885 |
| 2018-11-14 | 4,355 | 4,445 | 4,330 | 4,335 | 65,300 | 867 |
| 2018-11-13 | 4,335 | 4,455 | 4,310 | 4,400 | 66,700 | 880 |
| 2018-11-12 | 4,490 | 4,530 | 4,445 | 4,475 | 52,600 | 895 |
| 2018-11-09 | 4,445 | 4,550 | 4,400 | 4,470 | 65,500 | 894 |
| 2018-11-08 | 4,350 | 4,470 | 4,335 | 4,455 | 113,700 | 891 |
| 2018-11-07 | 4,240 | 4,300 | 4,165 | 4,250 | 122,700 | 850 |
| 2018-11-06 | 4,445 | 4,480 | 4,220 | 4,225 | 116,300 | 845 |
| 2018-11-05 | 4,150 | 4,485 | 4,105 | 4,420 | 267,400 | 884 |
| 2018-11-02 | 4,105 | 4,190 | 3,960 | 4,165 | 324,200 | 833 |
| 2018-11-01 | 4,340 | 4,390 | 4,230 | 4,315 | 110,500 | 863 |
| 2018-10-31 | 4,210 | 4,345 | 4,210 | 4,320 | 98,700 | 864 |
| 2018-10-30 | 4,045 | 4,230 | 4,045 | 4,130 | 278,800 | 826 |
| 2018-10-29 | 4,130 | 4,205 | 4,040 | 4,045 | 93,000 | 809 |
| 2018-10-26 | 4,300 | 4,350 | 4,080 | 4,150 | 133,100 | 830 |
| 2018-10-25 | 4,360 | 4,380 | 4,260 | 4,260 | 92,300 | 852 |
| 2018-10-24 | 4,555 | 4,580 | 4,415 | 4,500 | 113,200 | 900 |
| 2018-10-23 | 4,580 | 4,585 | 4,465 | 4,485 | 93,400 | 897 |
| 2018-10-22 | 4,545 | 4,690 | 4,505 | 4,650 | 93,300 | 930 |
| 2018-10-19 | 4,480 | 4,565 | 4,480 | 4,550 | 72,900 | 910 |
| 2018-10-18 | 4,585 | 4,690 | 4,570 | 4,590 | 95,500 | 918 |
| 2018-10-17 | 4,465 | 4,585 | 4,465 | 4,585 | 122,300 | 917 |
| 2018-10-16 | 4,340 | 4,400 | 4,300 | 4,355 | 108,400 | 871 |
| 2018-10-15 | 4,410 | 4,530 | 4,340 | 4,345 | 135,700 | 869 |
| 2018-10-12 | 4,500 | 4,565 | 4,380 | 4,500 | 200,200 | 900 |
| 2018-10-11 | 4,435 | 4,645 | 4,425 | 4,595 | 117,600 | 919 |
| 2018-10-10 | 4,725 | 4,780 | 4,650 | 4,670 | 114,100 | 934 |
| 2018-10-09 | 4,845 | 4,845 | 4,640 | 4,740 | 122,500 | 948 |
| 2018-10-05 | 4,860 | 4,920 | 4,750 | 4,885 | 164,200 | 977 |
| 2018-10-04 | 5,080 | 5,100 | 4,770 | 4,835 | 234,300 | 967 |
| 2018-10-03 | 5,300 | 5,360 | 5,190 | 5,190 | 64,200 | 1,038 |
| 2018-10-02 | 5,380 | 5,400 | 5,270 | 5,330 | 73,300 | 1,066 |
| 2018-10-01 | 5,340 | 5,390 | 5,260 | 5,310 | 93,800 | 1,062 |
| 2018-09-28 | 5,340 | 5,430 | 5,310 | 5,350 | 125,100 | 1,070 |
| 2018-09-27 | 5,280 | 5,280 | 5,170 | 5,240 | 97,200 | 1,048 |
| 2018-09-26 | 5,120 | 5,330 | 5,110 | 5,300 | 125,900 | 1,060 |
| 2018-09-25 | 4,900 | 5,130 | 4,885 | 5,120 | 147,500 | 1,024 |
| 2018-09-21 | 4,830 | 4,865 | 4,670 | 4,850 | 159,300 | 970 |
| 2018-09-20 | 4,905 | 4,905 | 4,760 | 4,795 | 65,500 | 959 |
| 2018-09-19 | 4,895 | 4,895 | 4,830 | 4,865 | 74,600 | 973 |
| 2018-09-18 | 4,650 | 4,805 | 4,610 | 4,775 | 89,100 | 955 |
| 2018-09-14 | 4,785 | 4,815 | 4,660 | 4,695 | 152,400 | 939 |
| 2018-09-13 | 4,640 | 4,815 | 4,630 | 4,810 | 159,700 | 962 |
| 2018-09-12 | 4,555 | 4,640 | 4,465 | 4,580 | 106,800 | 916 |
| 2018-09-11 | 4,390 | 4,595 | 4,385 | 4,510 | 127,300 | 902 |
| 2018-09-10 | 4,330 | 4,390 | 4,305 | 4,370 | 87,200 | 874 |
| 2018-09-07 | 4,190 | 4,355 | 4,185 | 4,270 | 139,100 | 854 |
| 2018-09-06 | 4,540 | 4,545 | 4,145 | 4,190 | 352,500 | 838 |
| 2018-09-05 | 4,735 | 4,760 | 4,680 | 4,680 | 65,100 | 936 |
| 2018-09-04 | 4,800 | 4,840 | 4,710 | 4,770 | 61,200 | 954 |
| 2018-09-03 | 4,895 | 4,950 | 4,790 | 4,825 | 57,600 | 965 |
| 2018-08-31 | 4,945 | 4,985 | 4,900 | 4,900 | 57,900 | 980 |
| 2018-08-30 | 5,000 | 5,020 | 4,910 | 4,945 | 84,100 | 989 |
| 2018-08-29 | 4,900 | 5,010 | 4,880 | 4,940 | 87,400 | 988 |
| 2018-08-28 | 4,950 | 4,950 | 4,795 | 4,825 | 48,100 | 965 |
| 2018-08-27 | 4,850 | 4,935 | 4,810 | 4,910 | 47,100 | 982 |
| 2018-08-24 | 4,725 | 4,815 | 4,685 | 4,810 | 48,800 | 962 |
| 2018-08-23 | 4,685 | 4,760 | 4,660 | 4,700 | 46,500 | 940 |
| 2018-08-22 | 4,565 | 4,665 | 4,540 | 4,635 | 90,300 | 927 |
| 2018-08-21 | 4,490 | 4,560 | 4,410 | 4,520 | 65,900 | 904 |
| 2018-08-20 | 4,550 | 4,605 | 4,490 | 4,515 | 67,000 | 903 |
| 2018-08-17 | 4,665 | 4,695 | 4,550 | 4,580 | 110,600 | 916 |
| 2018-08-16 | 4,880 | 4,880 | 4,630 | 4,650 | 174,800 | 930 |
| 2018-08-15 | 5,090 | 5,090 | 4,940 | 4,950 | 45,600 | 990 |
| 2018-08-14 | 4,985 | 5,050 | 4,955 | 5,050 | 45,700 | 1,010 |
| 2018-08-13 | 5,110 | 5,120 | 4,980 | 5,000 | 64,600 | 1,000 |
| 2018-08-10 | 5,220 | 5,220 | 5,140 | 5,150 | 51,000 | 1,030 |
| 2018-08-09 | 5,120 | 5,220 | 5,060 | 5,190 | 57,000 | 1,038 |
| 2018-08-08 | 5,160 | 5,210 | 5,100 | 5,120 | 58,200 | 1,024 |
| 2018-08-07 | 4,960 | 5,160 | 4,920 | 5,140 | 96,600 | 1,028 |
| 2018-08-06 | 4,830 | 5,020 | 4,825 | 4,985 | 103,800 | 997 |
| 2018-08-03 | 5,420 | 5,420 | 4,980 | 5,100 | 281,000 | 1,020 |
| 2018-08-02 | 5,480 | 5,740 | 5,390 | 5,450 | 257,900 | 1,090 |
| 2018-08-01 | 5,240 | 5,280 | 5,140 | 5,180 | 107,300 | 1,036 |
| 2018-07-31 | 5,300 | 5,300 | 5,120 | 5,220 | 75,600 | 1,044 |
| 2018-07-30 | 5,320 | 5,320 | 5,180 | 5,250 | 56,600 | 1,050 |
| 2018-07-27 | 5,260 | 5,320 | 5,220 | 5,280 | 70,000 | 1,056 |
| 2018-07-26 | 5,220 | 5,280 | 5,220 | 5,260 | 59,200 | 1,052 |
| 2018-07-25 | 5,180 | 5,190 | 5,140 | 5,180 | 45,200 | 1,036 |
| 2018-07-24 | 5,180 | 5,180 | 5,070 | 5,140 | 49,900 | 1,028 |
| 2018-07-23 | 5,140 | 5,220 | 5,130 | 5,140 | 48,300 | 1,028 |
| 2018-07-20 | 5,200 | 5,270 | 5,130 | 5,160 | 111,000 | 1,032 |
| 2018-07-19 | 5,320 | 5,340 | 5,010 | 5,090 | 140,200 | 1,018 |
| 2018-07-18 | 5,410 | 5,440 | 5,300 | 5,320 | 45,400 | 1,064 |
| 2018-07-17 | 5,340 | 5,410 | 5,250 | 5,390 | 54,800 | 1,078 |
| 2018-07-13 | 5,170 | 5,380 | 5,170 | 5,290 | 87,600 | 1,058 |
| 2018-07-12 | 5,150 | 5,330 | 5,150 | 5,270 | 55,700 | 1,054 |
| 2018-07-11 | 5,240 | 5,280 | 5,140 | 5,150 | 62,300 | 1,030 |
| 2018-07-10 | 5,440 | 5,440 | 5,260 | 5,260 | 65,800 | 1,052 |
| 2018-07-09 | 5,310 | 5,410 | 5,230 | 5,400 | 44,100 | 1,080 |
| 2018-07-06 | 5,280 | 5,330 | 5,190 | 5,310 | 75,400 | 1,062 |
| 2018-07-05 | 5,380 | 5,420 | 5,230 | 5,260 | 57,000 | 1,052 |
| 2018-07-04 | 5,310 | 5,420 | 5,310 | 5,380 | 41,900 | 1,076 |
| 2018-07-03 | 5,400 | 5,540 | 5,340 | 5,380 | 83,500 | 1,076 |
| 2018-07-02 | 5,770 | 5,770 | 5,360 | 5,370 | 104,800 | 1,074 |
| 2018-06-29 | 5,680 | 5,840 | 5,650 | 5,800 | 74,700 | 1,160 |
| 2018-06-28 | 5,670 | 5,720 | 5,550 | 5,690 | 67,500 | 1,138 |
| 2018-06-27 | 5,660 | 5,750 | 5,660 | 5,700 | 45,700 | 1,140 |
| 2018-06-26 | 5,690 | 5,730 | 5,630 | 5,660 | 46,900 | 1,132 |
| 2018-06-25 | 6,000 | 6,010 | 5,710 | 5,740 | 99,300 | 1,148 |
| 2018-06-22 | 5,930 | 6,010 | 5,900 | 5,990 | 63,400 | 1,198 |
| 2018-06-21 | 5,980 | 6,030 | 5,910 | 5,960 | 81,800 | 1,192 |
| 2018-06-20 | 5,770 | 5,950 | 5,770 | 5,950 | 76,400 | 1,190 |
| 2018-06-19 | 6,030 | 6,060 | 5,760 | 5,770 | 90,600 | 1,154 |
| 2018-06-18 | 6,180 | 6,180 | 6,000 | 6,010 | 64,900 | 1,202 |
| 2018-06-15 | 6,280 | 6,310 | 6,180 | 6,180 | 61,900 | 1,236 |
| 2018-06-14 | 6,250 | 6,440 | 6,200 | 6,280 | 144,800 | 1,256 |
| 2018-06-13 | 6,000 | 6,240 | 5,960 | 6,190 | 179,800 | 1,238 |
| 2018-06-12 | 5,910 | 5,940 | 5,880 | 5,920 | 47,000 | 1,184 |
| 2018-06-11 | 5,870 | 5,920 | 5,860 | 5,900 | 44,900 | 1,180 |
| 2018-06-08 | 5,840 | 5,920 | 5,810 | 5,850 | 58,700 | 1,170 |
| 2018-06-07 | 5,870 | 5,870 | 5,740 | 5,850 | 43,500 | 1,170 |
| 2018-06-06 | 5,910 | 5,930 | 5,820 | 5,870 | 57,300 | 1,174 |
| 2018-06-05 | 5,890 | 5,910 | 5,810 | 5,890 | 47,100 | 1,178 |
| 2018-06-04 | 5,960 | 6,000 | 5,820 | 5,890 | 97,600 | 1,178 |
| 2018-06-01 | 5,800 | 5,820 | 5,740 | 5,800 | 58,000 | 1,160 |
| 2018-05-31 | 5,730 | 5,860 | 5,700 | 5,830 | 104,000 | 1,166 |
| 2018-05-30 | 5,620 | 5,810 | 5,620 | 5,760 | 87,000 | 1,152 |
| 2018-05-29 | 5,810 | 5,840 | 5,690 | 5,710 | 58,200 | 1,142 |
| 2018-05-28 | 5,830 | 5,880 | 5,780 | 5,840 | 75,600 | 1,168 |
| 2018-05-25 | 5,660 | 5,840 | 5,660 | 5,810 | 86,600 | 1,162 |
| 2018-05-24 | 5,710 | 5,820 | 5,710 | 5,750 | 75,000 | 1,150 |
| 2018-05-23 | 5,560 | 5,750 | 5,560 | 5,710 | 71,500 | 1,142 |
| 2018-05-22 | 5,760 | 5,760 | 5,600 | 5,610 | 64,700 | 1,122 |
| 2018-05-21 | 5,750 | 5,820 | 5,730 | 5,760 | 42,700 | 1,152 |
| 2018-05-18 | 5,800 | 5,810 | 5,700 | 5,710 | 65,900 | 1,142 |
| 2018-05-17 | 5,860 | 5,890 | 5,780 | 5,810 | 81,200 | 1,162 |
| 2018-05-16 | 5,700 | 5,880 | 5,590 | 5,800 | 139,400 | 1,160 |
| 2018-05-15 | 5,400 | 5,770 | 5,320 | 5,750 | 339,700 | 1,150 |
| 2018-05-14 | 5,130 | 5,200 | 5,130 | 5,190 | 83,500 | 1,038 |
| 2018-05-11 | 5,080 | 5,140 | 5,080 | 5,090 | 64,000 | 1,018 |
| 2018-05-10 | 5,160 | 5,160 | 5,070 | 5,080 | 54,400 | 1,016 |
| 2018-05-09 | 5,280 | 5,320 | 5,130 | 5,150 | 84,400 | 1,030 |
| 2018-05-08 | 5,350 | 5,350 | 5,240 | 5,250 | 67,500 | 1,050 |
| 2018-05-07 | 5,200 | 5,310 | 5,190 | 5,290 | 126,600 | 1,058 |
| 2018-05-02 | 5,200 | 5,250 | 5,130 | 5,180 | 62,700 | 1,036 |
| 2018-05-01 | 5,210 | 5,220 | 5,150 | 5,190 | 71,600 | 1,038 |
| 2018-04-27 | 5,190 | 5,230 | 5,170 | 5,210 | 117,200 | 1,042 |
| 2018-04-26 | 5,180 | 5,230 | 5,120 | 5,140 | 116,100 | 1,028 |
| 2018-04-25 | 5,040 | 5,160 | 5,040 | 5,140 | 84,000 | 1,028 |
| 2018-04-24 | 5,080 | 5,130 | 5,060 | 5,080 | 35,700 | 1,016 |
| 2018-04-23 | 5,110 | 5,130 | 5,020 | 5,060 | 75,300 | 1,012 |
| 2018-04-20 | 5,130 | 5,200 | 5,120 | 5,130 | 68,800 | 1,026 |
| 2018-04-19 | 5,200 | 5,200 | 5,110 | 5,130 | 55,800 | 1,026 |
| 2018-04-18 | 5,140 | 5,260 | 5,140 | 5,190 | 87,300 | 1,038 |
| 2018-04-17 | 5,190 | 5,220 | 5,130 | 5,140 | 53,200 | 1,028 |
| 2018-04-16 | 5,190 | 5,270 | 5,180 | 5,190 | 88,100 | 1,038 |
| 2018-04-13 | 5,280 | 5,280 | 5,180 | 5,190 | 107,600 | 1,038 |
| 2018-04-12 | 5,350 | 5,470 | 5,230 | 5,280 | 103,900 | 1,056 |
| 2018-04-11 | 5,730 | 5,740 | 5,300 | 5,310 | 182,400 | 1,062 |
| 2018-04-10 | 5,690 | 5,870 | 5,610 | 5,720 | 139,000 | 1,144 |
| 2018-04-09 | 5,580 | 5,680 | 5,560 | 5,650 | 67,300 | 1,130 |
| 2018-04-06 | 5,590 | 5,680 | 5,570 | 5,640 | 110,300 | 1,128 |
| 2018-04-05 | 5,650 | 5,660 | 5,580 | 5,590 | 135,300 | 1,118 |
| 2018-04-04 | 5,650 | 5,660 | 5,590 | 5,630 | 85,900 | 1,126 |
| 2018-04-03 | 5,520 | 5,620 | 5,520 | 5,580 | 77,600 | 1,116 |
| 2018-03-30 | 5,600 | 5,620 | 5,550 | 5,600 | 61,900 | 1,120 |
| 2018-03-29 | 5,380 | 5,620 | 5,380 | 5,540 | 134,500 | 1,108 |
| 2018-03-28 | 5,370 | 5,460 | 5,280 | 5,340 | 116,400 | 1,068 |
| 2018-03-27 | 5,400 | 5,480 | 5,380 | 5,410 | 139,700 | 1,082 |
| 2018-03-26 | 5,280 | 5,380 | 5,160 | 5,380 | 113,900 | 1,076 |
| 2018-03-23 | 5,500 | 5,560 | 5,330 | 5,350 | 142,800 | 1,070 |
| 2018-03-22 | 5,590 | 5,670 | 5,560 | 5,620 | 87,100 | 1,124 |
| 2018-03-20 | 5,620 | 5,650 | 5,550 | 5,580 | 62,900 | 1,116 |
| 2018-03-19 | 5,700 | 5,760 | 5,650 | 5,680 | 63,600 | 1,136 |
| 2018-03-16 | 5,710 | 5,780 | 5,670 | 5,700 | 52,600 | 1,140 |
| 2018-03-15 | 5,620 | 5,720 | 5,600 | 5,700 | 45,700 | 1,140 |
| 2018-03-14 | 5,680 | 5,680 | 5,580 | 5,620 | 122,900 | 1,124 |
| 2018-03-13 | 5,680 | 5,840 | 5,640 | 5,680 | 180,200 | 1,136 |
| 2018-03-12 | 5,780 | 5,800 | 5,660 | 5,680 | 91,500 | 1,136 |
| 2018-03-09 | 5,680 | 5,820 | 5,630 | 5,690 | 96,200 | 1,138 |
| 2018-03-08 | 5,770 | 5,780 | 5,630 | 5,680 | 79,200 | 1,136 |
| 2018-03-07 | 5,780 | 5,950 | 5,730 | 5,770 | 116,600 | 1,154 |
| 2018-03-06 | 5,950 | 5,950 | 5,800 | 5,840 | 103,400 | 1,168 |
| 2018-03-05 | 5,840 | 5,920 | 5,800 | 5,880 | 88,300 | 1,176 |
| 2018-03-02 | 5,760 | 5,880 | 5,750 | 5,820 | 89,100 | 1,164 |
| 2018-03-01 | 6,140 | 6,150 | 5,930 | 5,940 | 138,400 | 1,188 |
| 2018-02-28 | 6,080 | 6,320 | 6,060 | 6,240 | 118,300 | 1,248 |
| 2018-02-27 | 6,090 | 6,150 | 6,030 | 6,130 | 88,700 | 1,226 |
| 2018-02-26 | 6,110 | 6,160 | 6,020 | 6,040 | 80,800 | 1,208 |
| 2018-02-23 | 6,130 | 6,160 | 6,020 | 6,030 | 70,400 | 1,206 |
| 2018-02-22 | 6,110 | 6,220 | 6,100 | 6,100 | 77,900 | 1,220 |
| 2018-02-21 | 6,070 | 6,280 | 6,030 | 6,190 | 58,200 | 1,238 |
| 2018-02-20 | 6,190 | 6,230 | 6,130 | 6,130 | 74,200 | 1,226 |
| 2018-02-19 | 6,090 | 6,190 | 5,990 | 6,180 | 86,000 | 1,236 |
| 2018-02-16 | 5,880 | 6,050 | 5,830 | 6,020 | 93,100 | 1,204 |
| 2018-02-15 | 5,770 | 5,840 | 5,670 | 5,780 | 77,400 | 1,156 |
| 2018-02-14 | 5,740 | 5,810 | 5,650 | 5,720 | 99,700 | 1,144 |
| 2018-02-13 | 5,850 | 5,890 | 5,700 | 5,730 | 106,500 | 1,146 |
| 2018-02-09 | 5,390 | 5,730 | 5,380 | 5,710 | 144,500 | 1,142 |
| 2018-02-08 | 5,650 | 5,800 | 5,610 | 5,740 | 101,400 | 1,148 |
| 2018-02-07 | 5,990 | 6,040 | 5,620 | 5,640 | 173,000 | 1,128 |
| 2018-02-06 | 5,370 | 5,700 | 5,360 | 5,590 | 328,900 | 1,118 |
| 2018-02-05 | 6,500 | 6,520 | 5,930 | 5,970 | 421,900 | 1,194 |
| 2018-02-02 | 6,810 | 6,840 | 6,590 | 6,790 | 186,300 | 1,358 |
| 2018-02-01 | 6,740 | 6,900 | 6,700 | 6,890 | 138,900 | 1,378 |
| 2018-01-31 | 6,600 | 6,790 | 6,580 | 6,640 | 109,600 | 1,328 |
| 2018-01-30 | 6,750 | 6,810 | 6,590 | 6,640 | 99,500 | 1,328 |
| 2018-01-29 | 6,740 | 6,810 | 6,710 | 6,740 | 91,200 | 1,348 |
| 2018-01-26 | 6,510 | 6,730 | 6,500 | 6,660 | 103,800 | 1,332 |
| 2018-01-25 | 6,580 | 6,580 | 6,490 | 6,500 | 53,300 | 1,300 |
| 2018-01-24 | 6,580 | 6,590 | 6,480 | 6,540 | 54,000 | 1,308 |
| 2018-01-23 | 6,460 | 6,600 | 6,460 | 6,540 | 96,400 | 1,308 |
| 2018-01-22 | 6,470 | 6,470 | 6,380 | 6,440 | 33,000 | 1,288 |
| 2018-01-19 | 6,300 | 6,470 | 6,300 | 6,400 | 68,400 | 1,280 |
| 2018-01-18 | 6,480 | 6,530 | 6,300 | 6,300 | 82,700 | 1,260 |
| 2018-01-17 | 6,350 | 6,480 | 6,340 | 6,440 | 78,000 | 1,288 |
| 2018-01-16 | 6,350 | 6,440 | 6,340 | 6,350 | 56,900 | 1,270 |
| 2018-01-15 | 6,310 | 6,380 | 6,230 | 6,350 | 58,100 | 1,270 |
| 2018-01-12 | 6,350 | 6,390 | 6,290 | 6,330 | 56,600 | 1,266 |
| 2018-01-11 | 6,390 | 6,460 | 6,270 | 6,420 | 81,100 | 1,284 |
| 2018-01-10 | 6,550 | 6,560 | 6,390 | 6,450 | 101,100 | 1,290 |
| 2018-01-09 | 6,370 | 6,560 | 6,330 | 6,540 | 157,200 | 1,308 |
| 2018-01-05 | 6,410 | 6,420 | 6,270 | 6,300 | 66,800 | 1,260 |
| 2018-01-04 | 6,340 | 6,370 | 6,250 | 6,370 | 78,800 | 1,274 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2016-03-29]1株→3株 [2010-03-29]1株→2株
