2683 (株)魚喜 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 | 1,294 | 1,317 | 1,294 | 1,315 | 1,800 | 1,315 |
| 2018-12-27 | 1,250 | 1,299 | 1,250 | 1,294 | 2,100 | 1,294 |
| 2018-12-26 | 1,209 | 1,280 | 1,209 | 1,241 | 2,200 | 1,241 |
| 2018-12-25 | 1,263 | 1,263 | 1,180 | 1,185 | 7,300 | 1,185 |
| 2018-12-21 | 1,360 | 1,361 | 1,320 | 1,323 | 2,600 | 1,323 |
| 2018-12-20 | 1,378 | 1,378 | 1,367 | 1,367 | 2,800 | 1,367 |
| 2018-12-19 | 1,386 | 1,386 | 1,378 | 1,378 | 1,200 | 1,378 |
| 2018-12-18 | 1,396 | 1,396 | 1,387 | 1,387 | 1,200 | 1,387 |
| 2018-12-17 | 1,398 | 1,398 | 1,388 | 1,388 | 1,600 | 1,388 |
| 2018-12-14 | 1,390 | 1,398 | 1,390 | 1,390 | 1,200 | 1,390 |
| 2018-12-13 | 1,392 | 1,396 | 1,391 | 1,391 | 1,700 | 1,391 |
| 2018-12-12 | 1,395 | 1,397 | 1,391 | 1,394 | 1,400 | 1,394 |
| 2018-12-11 | 1,396 | 1,400 | 1,395 | 1,395 | 1,400 | 1,395 |
| 2018-12-10 | 1,398 | 1,404 | 1,395 | 1,395 | 3,000 | 1,395 |
| 2018-12-07 | 1,399 | 1,403 | 1,398 | 1,398 | 500 | 1,398 |
| 2018-12-06 | 1,404 | 1,404 | 1,398 | 1,404 | 1,000 | 1,404 |
| 2018-12-05 | 1,398 | 1,405 | 1,398 | 1,399 | 1,600 | 1,399 |
| 2018-12-04 | 1,399 | 1,402 | 1,398 | 1,398 | 1,000 | 1,398 |
| 2018-12-03 | 1,400 | 1,402 | 1,399 | 1,399 | 1,100 | 1,399 |
| 2018-11-30 | 1,400 | 1,405 | 1,400 | 1,400 | 800 | 1,400 |
| 2018-11-29 | 1,401 | 1,405 | 1,401 | 1,405 | 400 | 1,405 |
| 2018-11-28 | 1,402 | 1,402 | 1,400 | 1,400 | 700 | 1,400 |
| 2018-11-27 | 1,400 | 1,407 | 1,400 | 1,407 | 600 | 1,407 |
| 2018-11-26 | 1,400 | 1,409 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2018-11-22 | 1,401 | 1,401 | 1,401 | 1,401 | 400 | 1,401 |
| 2018-11-21 | 1,407 | 1,407 | 1,400 | 1,400 | 500 | 1,400 |
| 2018-11-20 | 1,400 | 1,409 | 1,399 | 1,399 | 1,000 | 1,399 |
| 2018-11-19 | 1,403 | 1,403 | 1,399 | 1,400 | 500 | 1,400 |
| 2018-11-16 | 1,405 | 1,405 | 1,397 | 1,397 | 900 | 1,397 |
| 2018-11-15 | 1,402 | 1,405 | 1,399 | 1,399 | 1,200 | 1,399 |
| 2018-11-14 | 1,405 | 1,405 | 1,402 | 1,402 | 600 | 1,402 |
| 2018-11-13 | 1,412 | 1,412 | 1,402 | 1,402 | 500 | 1,402 |
| 2018-11-12 | 1,404 | 1,404 | 1,404 | 1,404 | 200 | 1,404 |
| 2018-11-09 | 1,402 | 1,410 | 1,402 | 1,410 | 800 | 1,410 |
| 2018-11-08 | 1,406 | 1,410 | 1,406 | 1,408 | 600 | 1,408 |
| 2018-11-07 | 1,401 | 1,405 | 1,400 | 1,405 | 600 | 1,405 |
| 2018-11-06 | 1,401 | 1,401 | 1,400 | 1,401 | 500 | 1,401 |
| 2018-11-05 | 1,400 | 1,403 | 1,400 | 1,400 | 500 | 1,400 |
| 2018-11-02 | 1,403 | 1,403 | 1,397 | 1,397 | 900 | 1,397 |
| 2018-11-01 | 1,400 | 1,400 | 1,400 | 1,400 | 600 | 1,400 |
| 2018-10-31 | 1,408 | 1,412 | 1,406 | 1,412 | 900 | 1,412 |
| 2018-10-30 | 1,395 | 1,408 | 1,395 | 1,408 | 1,200 | 1,408 |
| 2018-10-29 | 1,410 | 1,410 | 1,396 | 1,396 | 700 | 1,396 |
| 2018-10-26 | 1,398 | 1,410 | 1,396 | 1,410 | 1,400 | 1,410 |
| 2018-10-25 | 1,401 | 1,401 | 1,395 | 1,395 | 4,400 | 1,395 |
| 2018-10-24 | 1,401 | 1,410 | 1,401 | 1,404 | 800 | 1,404 |
| 2018-10-23 | 1,406 | 1,407 | 1,403 | 1,403 | 1,400 | 1,403 |
| 2018-10-22 | 1,410 | 1,418 | 1,403 | 1,403 | 1,000 | 1,403 |
| 2018-10-19 | 1,410 | 1,410 | 1,403 | 1,410 | 400 | 1,410 |
| 2018-10-18 | 1,410 | 1,414 | 1,410 | 1,410 | 800 | 1,410 |
| 2018-10-17 | 1,401 | 1,404 | 1,401 | 1,404 | 500 | 1,404 |
| 2018-10-16 | 1,410 | 1,410 | 1,400 | 1,400 | 1,400 | 1,400 |
| 2018-10-15 | 1,403 | 1,410 | 1,402 | 1,410 | 1,300 | 1,410 |
| 2018-10-12 | 1,405 | 1,411 | 1,402 | 1,403 | 1,500 | 1,403 |
| 2018-10-11 | 1,413 | 1,413 | 1,405 | 1,405 | 1,000 | 1,405 |
| 2018-10-10 | 1,417 | 1,418 | 1,415 | 1,415 | 1,200 | 1,415 |
| 2018-10-09 | 1,416 | 1,416 | 1,415 | 1,416 | 700 | 1,416 |
| 2018-10-05 | 1,417 | 1,420 | 1,415 | 1,416 | 800 | 1,416 |
| 2018-10-04 | 1,433 | 1,433 | 1,418 | 1,418 | 700 | 1,418 |
| 2018-10-03 | 1,443 | 1,443 | 1,433 | 1,433 | 200 | 1,433 |
| 2018-10-02 | 1,422 | 1,434 | 1,420 | 1,434 | 600 | 1,434 |
| 2018-10-01 | 1,446 | 1,446 | 1,421 | 1,421 | 2,200 | 1,421 |
| 2018-09-28 | 1,421 | 1,446 | 1,421 | 1,446 | 1,600 | 1,446 |
| 2018-09-27 | 1,414 | 1,417 | 1,414 | 1,416 | 900 | 1,416 |
| 2018-09-26 | 1,398 | 1,410 | 1,398 | 1,408 | 1,800 | 1,408 |
| 2018-09-25 | 1,398 | 1,399 | 1,395 | 1,396 | 2,600 | 1,396 |
| 2018-09-21 | 1,397 | 1,398 | 1,396 | 1,396 | 2,400 | 1,396 |
| 2018-09-20 | 1,398 | 1,399 | 1,397 | 1,397 | 1,500 | 1,397 |
| 2018-09-19 | 1,401 | 1,401 | 1,395 | 1,398 | 3,400 | 1,398 |
| 2018-09-18 | 1,396 | 1,406 | 1,396 | 1,400 | 2,500 | 1,400 |
| 2018-09-14 | 1,399 | 1,399 | 1,396 | 1,396 | 1,300 | 1,396 |
| 2018-09-13 | 1,401 | 1,402 | 1,397 | 1,399 | 1,700 | 1,399 |
| 2018-09-12 | 1,400 | 1,401 | 1,396 | 1,396 | 2,700 | 1,396 |
| 2018-09-11 | 1,402 | 1,402 | 1,400 | 1,400 | 2,700 | 1,400 |
| 2018-09-10 | 1,408 | 1,409 | 1,402 | 1,402 | 2,600 | 1,402 |
| 2018-09-07 | 1,422 | 1,422 | 1,408 | 1,408 | 3,700 | 1,408 |
| 2018-09-06 | 1,431 | 1,433 | 1,422 | 1,426 | 5,300 | 1,426 |
| 2018-09-05 | 1,435 | 1,436 | 1,432 | 1,432 | 2,500 | 1,432 |
| 2018-09-04 | 1,445 | 1,445 | 1,435 | 1,436 | 3,300 | 1,436 |
| 2018-09-03 | 1,450 | 1,455 | 1,435 | 1,445 | 5,100 | 1,445 |
| 2018-08-31 | 1,466 | 1,466 | 1,452 | 1,456 | 3,800 | 1,456 |
| 2018-08-30 | 1,455 | 1,470 | 1,455 | 1,467 | 6,900 | 1,467 |
| 2018-08-29 | 1,450 | 1,470 | 1,432 | 1,455 | 32,100 | 1,455 |
| 2018-08-28 | 1,600 | 1,608 | 1,599 | 1,604 | 18,300 | 1,604 |
| 2018-08-27 | 1,594 | 1,600 | 1,594 | 1,598 | 10,900 | 1,598 |
| 2018-08-24 | 1,588 | 1,594 | 1,588 | 1,594 | 7,400 | 1,594 |
| 2018-08-23 | 1,588 | 1,591 | 1,585 | 1,590 | 4,700 | 1,590 |
| 2018-08-22 | 1,588 | 1,588 | 1,583 | 1,585 | 3,600 | 1,585 |
| 2018-08-21 | 1,587 | 1,588 | 1,584 | 1,588 | 3,100 | 1,588 |
| 2018-08-20 | 1,584 | 1,588 | 1,583 | 1,587 | 3,400 | 1,587 |
| 2018-08-17 | 1,587 | 1,587 | 1,582 | 1,586 | 3,100 | 1,586 |
| 2018-08-16 | 1,588 | 1,589 | 1,583 | 1,584 | 3,800 | 1,584 |
| 2018-08-15 | 1,593 | 1,593 | 1,588 | 1,589 | 5,900 | 1,589 |
| 2018-08-14 | 1,592 | 1,594 | 1,591 | 1,594 | 3,200 | 1,594 |
| 2018-08-13 | 1,595 | 1,598 | 1,592 | 1,596 | 3,700 | 1,596 |
| 2018-08-10 | 1,596 | 1,600 | 1,595 | 1,600 | 6,000 | 1,600 |
| 2018-08-09 | 1,598 | 1,601 | 1,598 | 1,600 | 3,400 | 1,600 |
| 2018-08-08 | 1,599 | 1,603 | 1,598 | 1,603 | 3,500 | 1,603 |
| 2018-08-07 | 1,606 | 1,607 | 1,599 | 1,599 | 4,300 | 1,599 |
| 2018-08-06 | 1,610 | 1,610 | 1,603 | 1,606 | 2,000 | 1,606 |
| 2018-08-03 | 1,605 | 1,607 | 1,601 | 1,607 | 1,900 | 1,607 |
| 2018-08-02 | 1,610 | 1,614 | 1,605 | 1,605 | 1,900 | 1,605 |
| 2018-08-01 | 1,596 | 1,610 | 1,596 | 1,610 | 4,200 | 1,610 |
| 2018-07-31 | 1,610 | 1,614 | 1,604 | 1,614 | 5,100 | 1,614 |
| 2018-07-30 | 1,624 | 1,624 | 1,614 | 1,621 | 4,800 | 1,621 |
| 2018-07-27 | 1,620 | 1,629 | 1,619 | 1,627 | 2,900 | 1,627 |
| 2018-07-26 | 1,617 | 1,629 | 1,615 | 1,629 | 2,900 | 1,629 |
| 2018-07-25 | 1,603 | 1,617 | 1,602 | 1,616 | 2,200 | 1,616 |
| 2018-07-24 | 1,605 | 1,621 | 1,602 | 1,612 | 3,800 | 1,612 |
| 2018-07-23 | 1,604 | 1,605 | 1,594 | 1,605 | 3,100 | 1,605 |
| 2018-07-20 | 1,602 | 1,603 | 1,595 | 1,602 | 1,100 | 1,602 |
| 2018-07-19 | 1,586 | 1,601 | 1,586 | 1,601 | 1,400 | 1,601 |
| 2018-07-18 | 1,589 | 1,599 | 1,589 | 1,599 | 3,000 | 1,599 |
| 2018-07-17 | 1,590 | 1,597 | 1,576 | 1,582 | 4,700 | 1,582 |
| 2018-07-13 | 1,595 | 1,598 | 1,590 | 1,590 | 1,900 | 1,590 |
| 2018-07-12 | 1,592 | 1,595 | 1,588 | 1,592 | 1,800 | 1,592 |
| 2018-07-11 | 1,608 | 1,609 | 1,598 | 1,598 | 2,000 | 1,598 |
| 2018-07-10 | 1,607 | 1,613 | 1,601 | 1,604 | 1,500 | 1,604 |
| 2018-07-09 | 1,609 | 1,609 | 1,590 | 1,607 | 3,500 | 1,607 |
| 2018-07-06 | 1,589 | 1,611 | 1,589 | 1,611 | 1,500 | 1,611 |
| 2018-07-05 | 1,619 | 1,619 | 1,588 | 1,588 | 2,300 | 1,588 |
| 2018-07-04 | 1,581 | 1,620 | 1,581 | 1,619 | 2,000 | 1,619 |
| 2018-07-03 | 1,617 | 1,617 | 1,575 | 1,581 | 5,200 | 1,581 |
| 2018-07-02 | 1,641 | 1,642 | 1,616 | 1,616 | 4,100 | 1,616 |
| 2018-06-29 | 1,645 | 1,645 | 1,641 | 1,641 | 1,200 | 1,641 |
| 2018-06-28 | 1,650 | 1,650 | 1,640 | 1,646 | 3,400 | 1,646 |
| 2018-06-27 | 1,648 | 1,650 | 1,648 | 1,650 | 1,300 | 1,650 |
| 2018-06-26 | 1,650 | 1,650 | 1,647 | 1,647 | 800 | 1,647 |
| 2018-06-25 | 1,645 | 1,649 | 1,644 | 1,649 | 1,600 | 1,649 |
| 2018-06-22 | 1,643 | 1,644 | 1,640 | 1,644 | 1,000 | 1,644 |
| 2018-06-21 | 1,633 | 1,643 | 1,633 | 1,640 | 1,100 | 1,640 |
| 2018-06-20 | 1,635 | 1,643 | 1,625 | 1,625 | 1,900 | 1,625 |
| 2018-06-19 | 1,637 | 1,644 | 1,635 | 1,635 | 1,500 | 1,635 |
| 2018-06-18 | 1,635 | 1,640 | 1,630 | 1,637 | 2,300 | 1,637 |
| 2018-06-15 | 1,630 | 1,635 | 1,620 | 1,634 | 4,800 | 1,634 |
| 2018-06-14 | 1,625 | 1,630 | 1,624 | 1,628 | 1,700 | 1,628 |
| 2018-06-13 | 1,626 | 1,628 | 1,626 | 1,628 | 800 | 1,628 |
| 2018-06-12 | 1,618 | 1,634 | 1,617 | 1,626 | 1,800 | 1,626 |
| 2018-06-11 | 1,607 | 1,615 | 1,607 | 1,615 | 500 | 1,615 |
| 2018-06-08 | 1,608 | 1,614 | 1,607 | 1,607 | 900 | 1,607 |
| 2018-06-07 | 1,615 | 1,615 | 1,600 | 1,601 | 1,700 | 1,601 |
| 2018-06-06 | 1,607 | 1,618 | 1,607 | 1,608 | 1,000 | 1,608 |
| 2018-06-05 | 1,608 | 1,619 | 1,606 | 1,606 | 600 | 1,606 |
| 2018-06-04 | 1,601 | 1,615 | 1,598 | 1,615 | 2,800 | 1,615 |
| 2018-06-01 | 1,592 | 1,593 | 1,590 | 1,593 | 1,100 | 1,593 |
| 2018-05-31 | 1,576 | 1,592 | 1,576 | 1,592 | 2,000 | 1,592 |
| 2018-05-30 | 1,600 | 1,600 | 1,576 | 1,576 | 2,700 | 1,576 |
| 2018-05-29 | 1,613 | 1,614 | 1,600 | 1,600 | 2,100 | 1,600 |
| 2018-05-28 | 1,610 | 1,615 | 1,608 | 1,611 | 1,100 | 1,611 |
| 2018-05-25 | 1,602 | 1,615 | 1,602 | 1,608 | 1,000 | 1,608 |
| 2018-05-24 | 1,604 | 1,628 | 1,603 | 1,603 | 1,900 | 1,603 |
| 2018-05-23 | 1,622 | 1,622 | 1,602 | 1,603 | 1,900 | 1,603 |
| 2018-05-22 | 1,630 | 1,630 | 1,629 | 1,629 | 600 | 1,629 |
| 2018-05-21 | 1,625 | 1,630 | 1,625 | 1,630 | 1,600 | 1,630 |
| 2018-05-18 | 1,639 | 1,639 | 1,621 | 1,622 | 1,700 | 1,622 |
| 2018-05-17 | 1,630 | 1,630 | 1,624 | 1,624 | 1,300 | 1,624 |
| 2018-05-16 | 1,629 | 1,629 | 1,621 | 1,625 | 600 | 1,625 |
| 2018-05-15 | 1,624 | 1,629 | 1,621 | 1,629 | 1,200 | 1,629 |
| 2018-05-14 | 1,641 | 1,641 | 1,616 | 1,623 | 3,300 | 1,623 |
| 2018-05-11 | 1,664 | 1,664 | 1,641 | 1,648 | 3,900 | 1,648 |
| 2018-05-10 | 1,655 | 1,662 | 1,650 | 1,658 | 2,200 | 1,658 |
| 2018-05-09 | 1,641 | 1,650 | 1,641 | 1,650 | 6,100 | 1,650 |
| 2018-05-08 | 1,631 | 1,639 | 1,630 | 1,639 | 1,200 | 1,639 |
| 2018-05-07 | 1,631 | 1,635 | 1,630 | 1,630 | 1,800 | 1,630 |
| 2018-05-02 | 1,630 | 1,630 | 1,622 | 1,627 | 1,700 | 1,627 |
| 2018-05-01 | 1,613 | 1,641 | 1,613 | 1,629 | 4,400 | 1,629 |
| 2018-04-27 | 1,603 | 1,622 | 1,603 | 1,613 | 3,800 | 1,613 |
| 2018-04-26 | 1,599 | 1,609 | 1,598 | 1,608 | 3,000 | 1,608 |
| 2018-04-25 | 1,600 | 1,600 | 1,594 | 1,598 | 3,100 | 1,598 |
| 2018-04-24 | 1,600 | 1,600 | 1,596 | 1,598 | 4,800 | 1,598 |
| 2018-04-23 | 1,596 | 1,598 | 1,591 | 1,598 | 1,900 | 1,598 |
| 2018-04-20 | 1,590 | 1,594 | 1,585 | 1,594 | 1,500 | 1,594 |
| 2018-04-19 | 1,588 | 1,589 | 1,580 | 1,587 | 1,400 | 1,587 |
| 2018-04-18 | 1,579 | 1,585 | 1,579 | 1,584 | 2,800 | 1,584 |
| 2018-04-17 | 1,579 | 1,580 | 1,570 | 1,579 | 1,800 | 1,579 |
| 2018-04-16 | 1,578 | 1,580 | 1,572 | 1,579 | 2,000 | 1,579 |
| 2018-04-13 | 1,566 | 1,577 | 1,560 | 1,577 | 2,200 | 1,577 |
| 2018-04-12 | 1,578 | 1,579 | 1,573 | 1,574 | 700 | 1,574 |
| 2018-04-11 | 1,580 | 1,580 | 1,552 | 1,579 | 5,300 | 1,579 |
| 2018-04-10 | 1,561 | 1,577 | 1,561 | 1,576 | 1,600 | 1,576 |
| 2018-04-09 | 1,561 | 1,562 | 1,557 | 1,560 | 3,000 | 1,560 |
| 2018-04-06 | 1,568 | 1,568 | 1,559 | 1,561 | 600 | 1,561 |
| 2018-04-05 | 1,561 | 1,568 | 1,553 | 1,568 | 1,700 | 1,568 |
| 2018-04-04 | 1,560 | 1,560 | 1,532 | 1,552 | 1,300 | 1,552 |
| 2018-04-03 | 1,549 | 1,560 | 1,549 | 1,560 | 6,000 | 1,560 |
| 2018-03-30 | 1,520 | 1,534 | 1,519 | 1,519 | 3,800 | 1,519 |
| 2018-03-29 | 1,510 | 1,519 | 1,500 | 1,519 | 2,900 | 1,519 |
| 2018-03-28 | 1,505 | 1,509 | 1,505 | 1,509 | 300 | 1,509 |
| 2018-03-27 | 1,499 | 1,510 | 1,495 | 1,496 | 1,600 | 1,496 |
| 2018-03-26 | 1,500 | 1,506 | 1,499 | 1,499 | 6,700 | 1,499 |
| 2018-03-23 | 1,509 | 1,513 | 1,501 | 1,501 | 3,300 | 1,501 |
| 2018-03-22 | 1,505 | 1,512 | 1,505 | 1,509 | 1,600 | 1,509 |
| 2018-03-20 | 1,511 | 1,511 | 1,501 | 1,505 | 1,600 | 1,505 |
| 2018-03-19 | 1,505 | 1,510 | 1,497 | 1,500 | 1,500 | 1,500 |
| 2018-03-16 | 1,496 | 1,504 | 1,491 | 1,504 | 1,900 | 1,504 |
| 2018-03-15 | 1,498 | 1,499 | 1,494 | 1,496 | 1,500 | 1,496 |
| 2018-03-14 | 1,486 | 1,498 | 1,486 | 1,494 | 1,600 | 1,494 |
| 2018-03-13 | 1,471 | 1,488 | 1,471 | 1,486 | 1,900 | 1,486 |
| 2018-03-12 | 1,473 | 1,473 | 1,471 | 1,471 | 600 | 1,471 |
| 2018-03-09 | 1,461 | 1,471 | 1,460 | 1,463 | 1,700 | 1,463 |
| 2018-03-08 | 1,459 | 1,471 | 1,459 | 1,471 | 300 | 1,471 |
| 2018-03-07 | 1,466 | 1,471 | 1,460 | 1,460 | 700 | 1,460 |
| 2018-03-06 | 1,454 | 1,462 | 1,452 | 1,462 | 1,400 | 1,462 |
| 2018-03-05 | 1,452 | 1,465 | 1,452 | 1,462 | 1,100 | 1,462 |
| 2018-03-02 | 1,449 | 1,471 | 1,448 | 1,449 | 1,700 | 1,449 |
| 2018-03-01 | 1,472 | 1,472 | 1,461 | 1,471 | 500 | 1,471 |
| 2018-02-28 | 1,450 | 1,471 | 1,449 | 1,471 | 2,000 | 1,471 |
| 2018-02-27 | 1,458 | 1,458 | 1,447 | 1,458 | 2,100 | 1,458 |
| 2018-02-26 | 1,448 | 1,459 | 1,446 | 1,455 | 1,500 | 1,455 |
| 2018-02-23 | 1,459 | 1,460 | 1,445 | 1,448 | 1,200 | 1,448 |
| 2018-02-22 | 1,457 | 1,460 | 1,457 | 1,460 | 400 | 1,460 |
| 2018-02-21 | 1,442 | 1,449 | 1,442 | 1,449 | 3,100 | 1,449 |
| 2018-02-20 | 1,445 | 1,445 | 1,442 | 1,442 | 2,800 | 1,442 |
| 2018-02-19 | 1,442 | 1,449 | 1,442 | 1,445 | 3,900 | 1,445 |
| 2018-02-16 | 1,463 | 1,463 | 1,440 | 1,440 | 4,300 | 1,440 |
| 2018-02-15 | 1,445 | 1,457 | 1,445 | 1,457 | 1,200 | 1,457 |
| 2018-02-14 | 1,465 | 1,465 | 1,450 | 1,450 | 1,400 | 1,450 |
| 2018-02-13 | 1,470 | 1,470 | 1,455 | 1,455 | 700 | 1,455 |
| 2018-02-09 | 1,462 | 1,462 | 1,440 | 1,450 | 2,500 | 1,450 |
| 2018-02-08 | 1,460 | 1,470 | 1,460 | 1,462 | 500 | 1,462 |
| 2018-02-07 | 1,456 | 1,474 | 1,456 | 1,467 | 900 | 1,467 |
| 2018-02-06 | 1,465 | 1,465 | 1,432 | 1,455 | 8,100 | 1,455 |
| 2018-02-05 | 1,470 | 1,476 | 1,467 | 1,467 | 2,500 | 1,467 |
| 2018-02-02 | 1,474 | 1,476 | 1,474 | 1,476 | 2,800 | 1,476 |
| 2018-02-01 | 1,475 | 1,475 | 1,470 | 1,475 | 1,000 | 1,475 |
| 2018-01-31 | 1,471 | 1,475 | 1,470 | 1,475 | 3,600 | 1,475 |
| 2018-01-30 | 1,471 | 1,471 | 1,470 | 1,471 | 700 | 1,471 |
| 2018-01-29 | 1,476 | 1,476 | 1,470 | 1,470 | 3,600 | 1,470 |
| 2018-01-26 | 1,475 | 1,478 | 1,472 | 1,475 | 2,200 | 1,475 |
| 2018-01-25 | 1,476 | 1,478 | 1,475 | 1,475 | 1,300 | 1,475 |
| 2018-01-24 | 1,477 | 1,477 | 1,476 | 1,476 | 1,000 | 1,476 |
| 2018-01-23 | 1,481 | 1,481 | 1,476 | 1,477 | 1,200 | 1,477 |
| 2018-01-22 | 1,480 | 1,482 | 1,474 | 1,474 | 1,300 | 1,474 |
| 2018-01-19 | 1,480 | 1,483 | 1,473 | 1,483 | 700 | 1,483 |
| 2018-01-18 | 1,480 | 1,480 | 1,478 | 1,478 | 2,700 | 1,478 |
| 2018-01-17 | 1,482 | 1,485 | 1,476 | 1,485 | 1,300 | 1,485 |
| 2018-01-16 | 1,482 | 1,485 | 1,473 | 1,476 | 3,500 | 1,476 |
| 2018-01-15 | 1,471 | 1,478 | 1,470 | 1,471 | 1,400 | 1,471 |
| 2018-01-12 | 1,478 | 1,480 | 1,471 | 1,471 | 1,600 | 1,471 |
| 2018-01-11 | 1,475 | 1,478 | 1,472 | 1,478 | 800 | 1,478 |
| 2018-01-10 | 1,481 | 1,481 | 1,473 | 1,473 | 1,300 | 1,473 |
| 2018-01-09 | 1,478 | 1,486 | 1,477 | 1,480 | 1,900 | 1,480 |
| 2018-01-05 | 1,477 | 1,484 | 1,472 | 1,484 | 1,100 | 1,484 |
| 2018-01-04 | 1,471 | 1,481 | 1,471 | 1,477 | 900 | 1,477 |
分割・併合履歴 ： [2013-08-28]1株→0.2株 [2001-10-26]1株→2株 [2001-02-23]1株→1.5株
