2331 ALSOK 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 | 5,200 | 5,200 | 5,080 | 5,140 | 176,200 | 1,028 |
| 2018-12-27 | 5,090 | 5,240 | 5,080 | 5,220 | 212,600 | 1,044 |
| 2018-12-26 | 4,995 | 5,020 | 4,825 | 4,905 | 202,300 | 981 |
| 2018-12-25 | 4,855 | 4,900 | 4,770 | 4,785 | 180,800 | 957 |
| 2018-12-21 | 5,090 | 5,100 | 4,965 | 5,020 | 238,000 | 1,004 |
| 2018-12-20 | 5,210 | 5,260 | 5,090 | 5,130 | 135,600 | 1,026 |
| 2018-12-19 | 5,300 | 5,300 | 5,140 | 5,250 | 184,000 | 1,050 |
| 2018-12-18 | 5,330 | 5,390 | 5,290 | 5,320 | 154,000 | 1,064 |
| 2018-12-17 | 5,430 | 5,430 | 5,340 | 5,380 | 106,600 | 1,076 |
| 2018-12-14 | 5,480 | 5,500 | 5,380 | 5,380 | 276,900 | 1,076 |
| 2018-12-13 | 5,450 | 5,500 | 5,320 | 5,470 | 246,000 | 1,094 |
| 2018-12-12 | 5,320 | 5,470 | 5,320 | 5,410 | 315,000 | 1,082 |
| 2018-12-11 | 5,270 | 5,340 | 5,230 | 5,280 | 207,000 | 1,056 |
| 2018-12-10 | 5,170 | 5,220 | 5,110 | 5,210 | 280,500 | 1,042 |
| 2018-12-07 | 5,450 | 5,550 | 5,290 | 5,430 | 321,200 | 1,086 |
| 2018-12-06 | 5,340 | 5,340 | 5,210 | 5,310 | 229,200 | 1,062 |
| 2018-12-05 | 5,220 | 5,350 | 5,180 | 5,350 | 120,200 | 1,070 |
| 2018-12-04 | 5,410 | 5,440 | 5,290 | 5,300 | 173,600 | 1,060 |
| 2018-12-03 | 5,390 | 5,430 | 5,300 | 5,400 | 185,300 | 1,080 |
| 2018-11-30 | 5,300 | 5,370 | 5,280 | 5,340 | 237,500 | 1,068 |
| 2018-11-29 | 5,320 | 5,350 | 5,220 | 5,330 | 156,300 | 1,066 |
| 2018-11-28 | 5,310 | 5,320 | 5,240 | 5,310 | 110,800 | 1,062 |
| 2018-11-27 | 5,350 | 5,350 | 5,260 | 5,280 | 104,400 | 1,056 |
| 2018-11-26 | 5,350 | 5,380 | 5,250 | 5,290 | 195,500 | 1,058 |
| 2018-11-22 | 5,240 | 5,330 | 5,230 | 5,330 | 157,600 | 1,066 |
| 2018-11-21 | 5,150 | 5,220 | 5,130 | 5,210 | 173,300 | 1,042 |
| 2018-11-20 | 5,270 | 5,290 | 5,230 | 5,250 | 174,400 | 1,050 |
| 2018-11-19 | 5,280 | 5,350 | 5,270 | 5,320 | 214,400 | 1,064 |
| 2018-11-16 | 5,160 | 5,280 | 5,160 | 5,240 | 223,700 | 1,048 |
| 2018-11-15 | 5,090 | 5,210 | 5,090 | 5,200 | 255,900 | 1,040 |
| 2018-11-14 | 5,100 | 5,140 | 5,050 | 5,120 | 302,700 | 1,024 |
| 2018-11-13 | 4,940 | 5,060 | 4,880 | 5,040 | 323,300 | 1,008 |
| 2018-11-12 | 4,895 | 5,040 | 4,895 | 5,000 | 162,400 | 1,000 |
| 2018-11-09 | 4,870 | 4,925 | 4,855 | 4,925 | 211,000 | 985 |
| 2018-11-08 | 4,885 | 4,890 | 4,830 | 4,860 | 230,200 | 972 |
| 2018-11-07 | 4,750 | 4,845 | 4,725 | 4,825 | 238,000 | 965 |
| 2018-11-06 | 4,760 | 4,810 | 4,710 | 4,765 | 211,700 | 953 |
| 2018-11-05 | 4,820 | 4,875 | 4,750 | 4,760 | 419,100 | 952 |
| 2018-11-02 | 5,030 | 5,100 | 4,780 | 4,865 | 855,600 | 973 |
| 2018-11-01 | 5,130 | 5,350 | 5,100 | 5,130 | 710,400 | 1,026 |
| 2018-10-31 | 4,840 | 5,080 | 4,710 | 5,030 | 482,400 | 1,006 |
| 2018-10-30 | 4,685 | 4,815 | 4,685 | 4,790 | 108,800 | 958 |
| 2018-10-29 | 4,735 | 4,780 | 4,710 | 4,730 | 156,100 | 946 |
| 2018-10-26 | 4,700 | 4,760 | 4,680 | 4,710 | 204,000 | 942 |
| 2018-10-25 | 4,795 | 4,805 | 4,705 | 4,720 | 192,200 | 944 |
| 2018-10-24 | 4,900 | 4,935 | 4,825 | 4,890 | 191,700 | 978 |
| 2018-10-23 | 4,985 | 4,985 | 4,875 | 4,900 | 254,900 | 980 |
| 2018-10-22 | 4,905 | 5,010 | 4,895 | 4,990 | 173,800 | 998 |
| 2018-10-19 | 4,890 | 4,930 | 4,855 | 4,925 | 197,800 | 985 |
| 2018-10-18 | 4,945 | 4,970 | 4,880 | 4,895 | 219,300 | 979 |
| 2018-10-17 | 4,825 | 4,925 | 4,825 | 4,925 | 256,000 | 985 |
| 2018-10-16 | 4,710 | 4,755 | 4,685 | 4,755 | 264,200 | 951 |
| 2018-10-15 | 4,750 | 4,785 | 4,725 | 4,725 | 350,200 | 945 |
| 2018-10-12 | 4,680 | 4,740 | 4,660 | 4,700 | 284,600 | 940 |
| 2018-10-11 | 4,880 | 4,900 | 4,710 | 4,730 | 319,600 | 946 |
| 2018-10-10 | 4,895 | 4,995 | 4,885 | 4,975 | 214,400 | 995 |
| 2018-10-09 | 4,890 | 4,910 | 4,830 | 4,845 | 220,100 | 969 |
| 2018-10-05 | 4,990 | 5,000 | 4,895 | 4,935 | 302,200 | 987 |
| 2018-10-04 | 5,030 | 5,060 | 4,960 | 5,040 | 231,900 | 1,008 |
| 2018-10-03 | 5,060 | 5,070 | 4,955 | 4,975 | 190,900 | 995 |
| 2018-10-02 | 4,945 | 5,050 | 4,935 | 5,030 | 197,600 | 1,006 |
| 2018-10-01 | 4,955 | 4,985 | 4,910 | 4,945 | 278,500 | 989 |
| 2018-09-28 | 5,010 | 5,030 | 4,985 | 4,995 | 224,100 | 999 |
| 2018-09-27 | 5,100 | 5,120 | 5,020 | 5,020 | 192,700 | 1,004 |
| 2018-09-26 | 5,090 | 5,150 | 5,070 | 5,140 | 239,800 | 1,028 |
| 2018-09-25 | 5,070 | 5,120 | 5,060 | 5,110 | 288,000 | 1,022 |
| 2018-09-21 | 5,060 | 5,080 | 5,010 | 5,050 | 247,300 | 1,010 |
| 2018-09-20 | 5,050 | 5,050 | 4,995 | 5,010 | 156,000 | 1,002 |
| 2018-09-19 | 5,100 | 5,100 | 5,030 | 5,060 | 174,000 | 1,012 |
| 2018-09-18 | 4,930 | 5,040 | 4,910 | 5,030 | 190,500 | 1,006 |
| 2018-09-14 | 4,960 | 4,965 | 4,890 | 4,925 | 246,200 | 985 |
| 2018-09-13 | 4,930 | 4,970 | 4,885 | 4,910 | 178,100 | 982 |
| 2018-09-12 | 4,825 | 4,905 | 4,790 | 4,895 | 191,900 | 979 |
| 2018-09-11 | 4,820 | 4,860 | 4,805 | 4,830 | 127,200 | 966 |
| 2018-09-10 | 4,865 | 4,925 | 4,850 | 4,870 | 154,200 | 974 |
| 2018-09-07 | 4,815 | 4,850 | 4,785 | 4,845 | 171,600 | 969 |
| 2018-09-06 | 4,790 | 4,820 | 4,740 | 4,810 | 193,700 | 962 |
| 2018-09-05 | 4,820 | 4,845 | 4,760 | 4,830 | 193,200 | 966 |
| 2018-09-04 | 4,850 | 4,885 | 4,810 | 4,850 | 266,400 | 970 |
| 2018-09-03 | 4,890 | 4,890 | 4,820 | 4,855 | 173,900 | 971 |
| 2018-08-31 | 4,910 | 4,945 | 4,840 | 4,890 | 312,700 | 978 |
| 2018-08-30 | 4,930 | 4,970 | 4,910 | 4,960 | 266,600 | 992 |
| 2018-08-29 | 4,880 | 4,980 | 4,865 | 4,915 | 294,000 | 983 |
| 2018-08-28 | 4,865 | 4,880 | 4,825 | 4,865 | 187,100 | 973 |
| 2018-08-27 | 4,830 | 4,850 | 4,815 | 4,845 | 174,800 | 969 |
| 2018-08-24 | 4,750 | 4,810 | 4,740 | 4,800 | 172,400 | 960 |
| 2018-08-23 | 4,650 | 4,700 | 4,650 | 4,695 | 176,300 | 939 |
| 2018-08-22 | 4,605 | 4,670 | 4,595 | 4,655 | 190,300 | 931 |
| 2018-08-21 | 4,600 | 4,615 | 4,570 | 4,595 | 166,200 | 919 |
| 2018-08-20 | 4,600 | 4,645 | 4,600 | 4,640 | 206,700 | 928 |
| 2018-08-17 | 4,600 | 4,645 | 4,585 | 4,630 | 165,000 | 926 |
| 2018-08-16 | 4,600 | 4,625 | 4,580 | 4,600 | 151,300 | 920 |
| 2018-08-15 | 4,685 | 4,725 | 4,645 | 4,660 | 148,100 | 932 |
| 2018-08-14 | 4,580 | 4,700 | 4,560 | 4,695 | 169,700 | 939 |
| 2018-08-13 | 4,650 | 4,665 | 4,585 | 4,595 | 271,100 | 919 |
| 2018-08-10 | 4,685 | 4,700 | 4,650 | 4,660 | 341,200 | 932 |
| 2018-08-09 | 4,685 | 4,710 | 4,655 | 4,685 | 329,300 | 937 |
| 2018-08-08 | 4,805 | 4,825 | 4,750 | 4,755 | 283,100 | 951 |
| 2018-08-07 | 4,710 | 4,850 | 4,685 | 4,825 | 343,300 | 965 |
| 2018-08-06 | 4,775 | 4,780 | 4,685 | 4,725 | 374,700 | 945 |
| 2018-08-03 | 4,880 | 4,880 | 4,800 | 4,820 | 367,100 | 964 |
| 2018-08-02 | 4,880 | 4,990 | 4,845 | 4,880 | 711,700 | 976 |
| 2018-08-01 | 5,020 | 5,060 | 4,725 | 4,740 | 981,700 | 948 |
| 2018-07-31 | 5,090 | 5,140 | 5,020 | 5,110 | 311,900 | 1,022 |
| 2018-07-30 | 5,030 | 5,080 | 5,000 | 5,060 | 145,800 | 1,012 |
| 2018-07-27 | 5,030 | 5,130 | 5,020 | 5,060 | 246,800 | 1,012 |
| 2018-07-26 | 5,030 | 5,060 | 5,010 | 5,010 | 168,400 | 1,002 |
| 2018-07-25 | 5,000 | 5,010 | 4,960 | 4,995 | 172,900 | 999 |
| 2018-07-24 | 4,965 | 4,990 | 4,925 | 4,945 | 222,400 | 989 |
| 2018-07-23 | 4,860 | 4,920 | 4,855 | 4,895 | 240,400 | 979 |
| 2018-07-20 | 4,820 | 4,840 | 4,790 | 4,835 | 249,100 | 967 |
| 2018-07-19 | 4,850 | 4,870 | 4,825 | 4,830 | 119,600 | 966 |
| 2018-07-18 | 4,885 | 4,910 | 4,850 | 4,850 | 189,400 | 970 |
| 2018-07-17 | 4,850 | 4,870 | 4,810 | 4,830 | 238,000 | 966 |
| 2018-07-13 | 4,760 | 4,870 | 4,730 | 4,855 | 222,500 | 971 |
| 2018-07-12 | 4,755 | 4,810 | 4,720 | 4,730 | 304,500 | 946 |
| 2018-07-11 | 4,770 | 4,780 | 4,705 | 4,715 | 385,800 | 943 |
| 2018-07-10 | 4,860 | 4,910 | 4,825 | 4,825 | 369,600 | 965 |
| 2018-07-09 | 4,920 | 4,920 | 4,855 | 4,885 | 317,100 | 977 |
| 2018-07-06 | 4,930 | 4,950 | 4,845 | 4,910 | 344,100 | 982 |
| 2018-07-05 | 5,040 | 5,040 | 4,925 | 4,945 | 334,800 | 989 |
| 2018-07-04 | 4,985 | 5,120 | 4,960 | 5,070 | 226,300 | 1,014 |
| 2018-07-03 | 5,110 | 5,160 | 5,020 | 5,060 | 199,100 | 1,012 |
| 2018-07-02 | 5,250 | 5,260 | 5,130 | 5,140 | 250,600 | 1,028 |
| 2018-06-29 | 5,280 | 5,280 | 5,200 | 5,220 | 164,800 | 1,044 |
| 2018-06-28 | 5,300 | 5,310 | 5,190 | 5,250 | 173,600 | 1,050 |
| 2018-06-27 | 5,240 | 5,290 | 5,230 | 5,260 | 119,200 | 1,052 |
| 2018-06-26 | 5,210 | 5,240 | 5,190 | 5,210 | 162,300 | 1,042 |
| 2018-06-25 | 5,220 | 5,260 | 5,180 | 5,250 | 169,500 | 1,050 |
| 2018-06-22 | 5,240 | 5,300 | 5,210 | 5,230 | 205,300 | 1,046 |
| 2018-06-21 | 5,200 | 5,240 | 5,190 | 5,210 | 235,400 | 1,042 |
| 2018-06-20 | 5,250 | 5,370 | 5,190 | 5,230 | 373,600 | 1,046 |
| 2018-06-19 | 5,250 | 5,250 | 5,200 | 5,200 | 181,200 | 1,040 |
| 2018-06-18 | 5,270 | 5,270 | 5,200 | 5,250 | 148,300 | 1,050 |
| 2018-06-15 | 5,390 | 5,390 | 5,270 | 5,290 | 291,300 | 1,058 |
| 2018-06-14 | 5,340 | 5,360 | 5,290 | 5,350 | 170,500 | 1,070 |
| 2018-06-13 | 5,300 | 5,380 | 5,300 | 5,360 | 305,500 | 1,072 |
| 2018-06-12 | 5,280 | 5,290 | 5,220 | 5,260 | 249,700 | 1,052 |
| 2018-06-11 | 5,230 | 5,280 | 5,220 | 5,270 | 182,000 | 1,054 |
| 2018-06-08 | 5,140 | 5,220 | 5,130 | 5,200 | 277,500 | 1,040 |
| 2018-06-07 | 5,150 | 5,160 | 5,080 | 5,120 | 172,200 | 1,024 |
| 2018-06-06 | 5,130 | 5,160 | 5,050 | 5,110 | 243,800 | 1,022 |
| 2018-06-05 | 4,990 | 5,090 | 4,985 | 5,080 | 288,800 | 1,016 |
| 2018-06-04 | 4,995 | 5,060 | 4,920 | 4,935 | 195,400 | 987 |
| 2018-06-01 | 4,960 | 4,990 | 4,915 | 4,930 | 255,800 | 986 |
| 2018-05-31 | 4,995 | 5,010 | 4,955 | 4,985 | 405,600 | 997 |
| 2018-05-30 | 4,955 | 5,010 | 4,950 | 4,960 | 391,300 | 992 |
| 2018-05-29 | 4,975 | 5,030 | 4,955 | 5,020 | 265,300 | 1,004 |
| 2018-05-28 | 5,000 | 5,030 | 4,965 | 4,975 | 427,200 | 995 |
| 2018-05-25 | 5,090 | 5,140 | 5,060 | 5,080 | 242,100 | 1,016 |
| 2018-05-24 | 5,180 | 5,230 | 5,160 | 5,190 | 276,700 | 1,038 |
| 2018-05-23 | 5,130 | 5,220 | 5,120 | 5,190 | 285,100 | 1,038 |
| 2018-05-22 | 5,160 | 5,180 | 5,120 | 5,160 | 257,000 | 1,032 |
| 2018-05-21 | 5,230 | 5,230 | 5,150 | 5,210 | 354,500 | 1,042 |
| 2018-05-18 | 5,220 | 5,300 | 5,150 | 5,270 | 237,700 | 1,054 |
| 2018-05-17 | 5,240 | 5,240 | 5,130 | 5,200 | 399,000 | 1,040 |
| 2018-05-16 | 5,330 | 5,400 | 5,310 | 5,320 | 216,000 | 1,064 |
| 2018-05-15 | 5,380 | 5,490 | 5,380 | 5,410 | 297,100 | 1,082 |
| 2018-05-14 | 5,440 | 5,440 | 5,330 | 5,390 | 293,900 | 1,078 |
| 2018-05-11 | 5,510 | 5,530 | 5,310 | 5,490 | 439,800 | 1,098 |
| 2018-05-10 | 5,620 | 5,690 | 5,510 | 5,530 | 364,000 | 1,106 |
| 2018-05-09 | 5,400 | 5,660 | 5,370 | 5,620 | 566,900 | 1,124 |
| 2018-05-08 | 5,450 | 5,560 | 5,330 | 5,500 | 792,200 | 1,100 |
| 2018-05-07 | 5,450 | 5,520 | 5,410 | 5,500 | 188,700 | 1,100 |
| 2018-05-02 | 5,430 | 5,470 | 5,420 | 5,450 | 198,700 | 1,090 |
| 2018-05-01 | 5,410 | 5,490 | 5,400 | 5,430 | 155,800 | 1,086 |
| 2018-04-27 | 5,410 | 5,440 | 5,350 | 5,410 | 155,000 | 1,082 |
| 2018-04-26 | 5,360 | 5,360 | 5,300 | 5,350 | 157,400 | 1,070 |
| 2018-04-25 | 5,270 | 5,380 | 5,230 | 5,360 | 160,800 | 1,072 |
| 2018-04-24 | 5,220 | 5,270 | 5,150 | 5,260 | 194,900 | 1,052 |
| 2018-04-23 | 5,310 | 5,330 | 5,240 | 5,260 | 151,500 | 1,052 |
| 2018-04-20 | 5,320 | 5,350 | 5,250 | 5,300 | 186,900 | 1,060 |
| 2018-04-19 | 5,480 | 5,480 | 5,300 | 5,320 | 288,500 | 1,064 |
| 2018-04-18 | 5,470 | 5,520 | 5,410 | 5,480 | 191,500 | 1,096 |
| 2018-04-17 | 5,380 | 5,480 | 5,380 | 5,440 | 272,200 | 1,088 |
| 2018-04-16 | 5,270 | 5,400 | 5,260 | 5,390 | 234,700 | 1,078 |
| 2018-04-13 | 5,280 | 5,280 | 5,150 | 5,240 | 313,500 | 1,048 |
| 2018-04-12 | 5,220 | 5,310 | 5,160 | 5,270 | 267,500 | 1,054 |
| 2018-04-11 | 5,230 | 5,250 | 5,140 | 5,190 | 198,400 | 1,038 |
| 2018-04-10 | 5,210 | 5,230 | 5,130 | 5,190 | 303,300 | 1,038 |
| 2018-04-09 | 5,250 | 5,270 | 5,200 | 5,260 | 236,900 | 1,052 |
| 2018-04-06 | 5,250 | 5,270 | 5,210 | 5,230 | 406,900 | 1,046 |
| 2018-04-05 | 5,260 | 5,290 | 5,170 | 5,200 | 282,300 | 1,040 |
| 2018-04-04 | 5,180 | 5,240 | 5,120 | 5,210 | 295,200 | 1,042 |
| 2018-04-03 | 5,120 | 5,210 | 5,100 | 5,180 | 187,800 | 1,036 |
| 2018-03-30 | 5,240 | 5,310 | 5,210 | 5,260 | 357,600 | 1,052 |
| 2018-03-29 | 5,130 | 5,220 | 5,120 | 5,170 | 298,300 | 1,034 |
| 2018-03-28 | 5,040 | 5,070 | 5,000 | 5,060 | 242,800 | 1,012 |
| 2018-03-27 | 4,930 | 5,080 | 4,915 | 5,070 | 325,200 | 1,014 |
| 2018-03-26 | 4,910 | 4,930 | 4,795 | 4,860 | 283,900 | 972 |
| 2018-03-23 | 5,030 | 5,070 | 4,900 | 4,915 | 396,400 | 983 |
| 2018-03-22 | 5,010 | 5,150 | 5,000 | 5,130 | 292,300 | 1,026 |
| 2018-03-20 | 4,980 | 5,000 | 4,930 | 4,990 | 241,800 | 998 |
| 2018-03-19 | 4,945 | 5,010 | 4,920 | 4,980 | 189,100 | 996 |
| 2018-03-16 | 5,010 | 5,020 | 4,920 | 4,945 | 216,200 | 989 |
| 2018-03-15 | 4,915 | 4,975 | 4,885 | 4,960 | 250,600 | 992 |
| 2018-03-14 | 4,910 | 4,930 | 4,885 | 4,915 | 153,500 | 983 |
| 2018-03-13 | 4,910 | 4,945 | 4,890 | 4,935 | 199,000 | 987 |
| 2018-03-12 | 5,010 | 5,020 | 4,940 | 4,975 | 117,300 | 995 |
| 2018-03-09 | 4,930 | 5,020 | 4,895 | 4,940 | 219,100 | 988 |
| 2018-03-08 | 5,010 | 5,030 | 4,895 | 4,905 | 180,800 | 981 |
| 2018-03-07 | 4,930 | 5,030 | 4,905 | 4,965 | 163,900 | 993 |
| 2018-03-06 | 4,990 | 5,060 | 4,950 | 4,960 | 209,300 | 992 |
| 2018-03-05 | 4,835 | 4,905 | 4,835 | 4,875 | 102,900 | 975 |
| 2018-03-02 | 4,870 | 4,900 | 4,820 | 4,860 | 246,000 | 972 |
| 2018-03-01 | 5,030 | 5,040 | 4,965 | 4,980 | 184,600 | 996 |
| 2018-02-28 | 4,985 | 5,110 | 4,980 | 5,060 | 261,000 | 1,012 |
| 2018-02-27 | 5,070 | 5,080 | 4,985 | 5,030 | 193,400 | 1,006 |
| 2018-02-26 | 5,060 | 5,070 | 4,980 | 4,995 | 383,400 | 999 |
| 2018-02-23 | 5,000 | 5,070 | 4,990 | 5,050 | 268,600 | 1,010 |
| 2018-02-22 | 5,130 | 5,150 | 5,070 | 5,080 | 238,400 | 1,016 |
| 2018-02-21 | 5,240 | 5,250 | 5,160 | 5,210 | 211,000 | 1,042 |
| 2018-02-20 | 5,290 | 5,300 | 5,230 | 5,230 | 206,000 | 1,046 |
| 2018-02-19 | 5,220 | 5,330 | 5,170 | 5,320 | 251,300 | 1,064 |
| 2018-02-16 | 5,040 | 5,200 | 5,030 | 5,160 | 357,600 | 1,032 |
| 2018-02-15 | 4,930 | 5,020 | 4,930 | 4,965 | 228,900 | 993 |
| 2018-02-14 | 4,955 | 5,000 | 4,845 | 4,880 | 395,600 | 976 |
| 2018-02-13 | 5,010 | 5,030 | 4,945 | 4,960 | 357,800 | 992 |
| 2018-02-09 | 5,010 | 5,070 | 4,970 | 5,010 | 485,000 | 1,002 |
| 2018-02-08 | 5,100 | 5,240 | 5,090 | 5,190 | 324,900 | 1,038 |
| 2018-02-07 | 5,280 | 5,290 | 5,040 | 5,060 | 529,500 | 1,012 |
| 2018-02-06 | 5,200 | 5,210 | 4,995 | 5,100 | 592,300 | 1,020 |
| 2018-02-05 | 5,480 | 5,520 | 5,400 | 5,400 | 365,800 | 1,080 |
| 2018-02-02 | 5,660 | 5,690 | 5,570 | 5,620 | 397,800 | 1,124 |
| 2018-02-01 | 5,710 | 5,780 | 5,570 | 5,760 | 781,200 | 1,152 |
| 2018-01-31 | 6,150 | 6,230 | 5,710 | 5,910 | 744,200 | 1,182 |
| 2018-01-30 | 6,210 | 6,280 | 6,170 | 6,180 | 236,500 | 1,236 |
| 2018-01-29 | 6,200 | 6,260 | 6,170 | 6,200 | 156,500 | 1,240 |
| 2018-01-26 | 6,220 | 6,270 | 6,220 | 6,240 | 142,000 | 1,248 |
| 2018-01-25 | 6,290 | 6,300 | 6,220 | 6,270 | 168,800 | 1,254 |
| 2018-01-24 | 6,320 | 6,350 | 6,270 | 6,350 | 150,600 | 1,270 |
| 2018-01-23 | 6,240 | 6,290 | 6,220 | 6,290 | 153,400 | 1,258 |
| 2018-01-22 | 6,200 | 6,220 | 6,150 | 6,210 | 107,300 | 1,242 |
| 2018-01-19 | 6,140 | 6,180 | 6,120 | 6,160 | 127,400 | 1,232 |
| 2018-01-18 | 6,200 | 6,200 | 6,090 | 6,100 | 177,500 | 1,220 |
| 2018-01-17 | 6,080 | 6,160 | 6,060 | 6,140 | 300,500 | 1,228 |
| 2018-01-16 | 6,110 | 6,160 | 6,100 | 6,120 | 185,600 | 1,224 |
| 2018-01-15 | 6,100 | 6,180 | 6,100 | 6,120 | 281,700 | 1,224 |
| 2018-01-12 | 6,230 | 6,250 | 6,050 | 6,080 | 436,400 | 1,216 |
| 2018-01-11 | 6,350 | 6,380 | 6,290 | 6,320 | 221,800 | 1,264 |
| 2018-01-10 | 6,500 | 6,500 | 6,380 | 6,440 | 196,300 | 1,288 |
| 2018-01-09 | 6,470 | 6,520 | 6,430 | 6,500 | 242,900 | 1,300 |
| 2018-01-05 | 6,270 | 6,410 | 6,250 | 6,400 | 248,700 | 1,280 |
| 2018-01-04 | 6,200 | 6,230 | 6,180 | 6,230 | 245,800 | 1,246 |
分割・併合履歴 ： [2023-06-29]1株→5株
