2753 (株)あみやき亭 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 | 3,785 | 3,785 | 3,665 | 3,695 | 8,200 | 1,231.67 |
| 2018-12-27 | 3,805 | 3,805 | 3,615 | 3,665 | 10,900 | 1,221.67 |
| 2018-12-26 | 3,340 | 3,525 | 3,340 | 3,520 | 16,700 | 1,173.33 |
| 2018-12-25 | 3,260 | 3,440 | 3,255 | 3,340 | 30,700 | 1,113.33 |
| 2018-12-21 | 3,600 | 3,610 | 3,525 | 3,610 | 32,700 | 1,203.33 |
| 2018-12-20 | 3,710 | 3,715 | 3,590 | 3,645 | 32,600 | 1,215 |
| 2018-12-19 | 3,780 | 3,790 | 3,720 | 3,725 | 19,800 | 1,241.67 |
| 2018-12-18 | 3,865 | 3,865 | 3,780 | 3,780 | 24,500 | 1,260 |
| 2018-12-17 | 3,895 | 3,905 | 3,865 | 3,885 | 9,100 | 1,295 |
| 2018-12-14 | 3,885 | 3,920 | 3,885 | 3,895 | 14,800 | 1,298.33 |
| 2018-12-13 | 3,890 | 3,955 | 3,890 | 3,940 | 12,800 | 1,313.33 |
| 2018-12-12 | 3,880 | 3,900 | 3,865 | 3,890 | 7,600 | 1,296.67 |
| 2018-12-11 | 3,935 | 3,935 | 3,865 | 3,880 | 7,800 | 1,293.33 |
| 2018-12-10 | 3,940 | 3,940 | 3,880 | 3,905 | 17,400 | 1,301.67 |
| 2018-12-07 | 3,950 | 3,975 | 3,940 | 3,940 | 11,800 | 1,313.33 |
| 2018-12-06 | 4,030 | 4,035 | 3,945 | 3,945 | 22,800 | 1,315 |
| 2018-12-05 | 4,105 | 4,110 | 4,015 | 4,025 | 33,300 | 1,341.67 |
| 2018-12-04 | 4,155 | 4,155 | 4,115 | 4,115 | 7,100 | 1,371.67 |
| 2018-12-03 | 4,100 | 4,155 | 4,100 | 4,155 | 7,700 | 1,385 |
| 2018-11-30 | 4,120 | 4,120 | 4,070 | 4,100 | 5,300 | 1,366.67 |
| 2018-11-29 | 4,120 | 4,120 | 4,070 | 4,095 | 7,600 | 1,365 |
| 2018-11-28 | 4,090 | 4,120 | 4,080 | 4,085 | 4,700 | 1,361.67 |
| 2018-11-27 | 4,085 | 4,110 | 4,060 | 4,090 | 6,300 | 1,363.33 |
| 2018-11-26 | 4,120 | 4,145 | 4,075 | 4,080 | 7,000 | 1,360 |
| 2018-11-22 | 4,060 | 4,125 | 4,040 | 4,090 | 7,600 | 1,363.33 |
| 2018-11-21 | 4,060 | 4,065 | 4,025 | 4,060 | 8,200 | 1,353.33 |
| 2018-11-20 | 4,125 | 4,125 | 4,090 | 4,090 | 6,300 | 1,363.33 |
| 2018-11-19 | 4,080 | 4,120 | 4,080 | 4,090 | 5,600 | 1,363.33 |
| 2018-11-16 | 4,110 | 4,120 | 4,075 | 4,080 | 6,900 | 1,360 |
| 2018-11-15 | 4,100 | 4,120 | 4,080 | 4,080 | 3,600 | 1,360 |
| 2018-11-14 | 4,100 | 4,120 | 4,070 | 4,090 | 10,000 | 1,363.33 |
| 2018-11-13 | 4,120 | 4,120 | 4,070 | 4,080 | 8,700 | 1,360 |
| 2018-11-12 | 4,120 | 4,135 | 4,100 | 4,115 | 2,900 | 1,371.67 |
| 2018-11-09 | 4,060 | 4,120 | 4,060 | 4,095 | 6,400 | 1,365 |
| 2018-11-08 | 4,080 | 4,100 | 4,055 | 4,065 | 6,300 | 1,355 |
| 2018-11-07 | 4,045 | 4,090 | 4,030 | 4,035 | 11,300 | 1,345 |
| 2018-11-06 | 4,030 | 4,085 | 4,020 | 4,065 | 9,300 | 1,355 |
| 2018-11-05 | 4,050 | 4,080 | 4,035 | 4,040 | 8,800 | 1,346.67 |
| 2018-11-02 | 3,980 | 4,070 | 3,975 | 4,035 | 9,200 | 1,345 |
| 2018-11-01 | 3,975 | 4,060 | 3,940 | 3,980 | 12,600 | 1,326.67 |
| 2018-10-31 | 3,950 | 4,040 | 3,940 | 3,975 | 14,400 | 1,325 |
| 2018-10-30 | 3,910 | 3,980 | 3,900 | 3,950 | 24,000 | 1,316.67 |
| 2018-10-29 | 3,960 | 4,030 | 3,920 | 3,920 | 13,900 | 1,306.67 |
| 2018-10-26 | 4,045 | 4,045 | 3,955 | 3,965 | 15,800 | 1,321.67 |
| 2018-10-25 | 4,010 | 4,015 | 3,960 | 3,975 | 23,400 | 1,325 |
| 2018-10-24 | 4,060 | 4,085 | 4,040 | 4,050 | 11,900 | 1,350 |
| 2018-10-23 | 4,090 | 4,090 | 4,040 | 4,055 | 17,000 | 1,351.67 |
| 2018-10-22 | 4,100 | 4,120 | 4,060 | 4,090 | 14,800 | 1,363.33 |
| 2018-10-19 | 4,160 | 4,160 | 4,115 | 4,150 | 5,600 | 1,383.33 |
| 2018-10-18 | 4,260 | 4,260 | 4,160 | 4,165 | 7,600 | 1,388.33 |
| 2018-10-17 | 4,155 | 4,290 | 4,090 | 4,265 | 23,700 | 1,421.67 |
| 2018-10-16 | 4,150 | 4,150 | 4,050 | 4,085 | 14,700 | 1,361.67 |
| 2018-10-15 | 4,290 | 4,290 | 4,170 | 4,170 | 14,200 | 1,390 |
| 2018-10-12 | 4,230 | 4,300 | 4,205 | 4,260 | 8,200 | 1,420 |
| 2018-10-11 | 4,230 | 4,275 | 4,205 | 4,205 | 17,500 | 1,401.67 |
| 2018-10-10 | 4,280 | 4,335 | 4,280 | 4,295 | 5,400 | 1,431.67 |
| 2018-10-09 | 4,335 | 4,340 | 4,235 | 4,270 | 11,200 | 1,423.33 |
| 2018-10-05 | 4,395 | 4,435 | 4,325 | 4,325 | 11,700 | 1,441.67 |
| 2018-10-04 | 4,500 | 4,500 | 4,390 | 4,390 | 13,500 | 1,463.33 |
| 2018-10-03 | 4,505 | 4,505 | 4,445 | 4,450 | 9,000 | 1,483.33 |
| 2018-10-02 | 4,540 | 4,560 | 4,460 | 4,510 | 11,400 | 1,503.33 |
| 2018-10-01 | 4,600 | 4,600 | 4,505 | 4,580 | 8,300 | 1,526.67 |
| 2018-09-28 | 4,575 | 4,575 | 4,530 | 4,545 | 3,700 | 1,515 |
| 2018-09-27 | 4,630 | 4,650 | 4,530 | 4,555 | 12,300 | 1,518.33 |
| 2018-09-26 | 4,560 | 4,630 | 4,520 | 4,630 | 8,000 | 1,543.33 |
| 2018-09-25 | 4,500 | 4,640 | 4,450 | 4,640 | 14,100 | 1,546.67 |
| 2018-09-21 | 4,435 | 4,470 | 4,400 | 4,420 | 9,900 | 1,473.33 |
| 2018-09-20 | 4,400 | 4,430 | 4,395 | 4,415 | 6,200 | 1,471.67 |
| 2018-09-19 | 4,385 | 4,435 | 4,380 | 4,400 | 8,600 | 1,466.67 |
| 2018-09-18 | 4,310 | 4,365 | 4,310 | 4,350 | 5,200 | 1,450 |
| 2018-09-14 | 4,310 | 4,375 | 4,310 | 4,320 | 10,500 | 1,440 |
| 2018-09-13 | 4,320 | 4,340 | 4,315 | 4,315 | 5,300 | 1,438.33 |
| 2018-09-12 | 4,405 | 4,405 | 4,310 | 4,310 | 6,300 | 1,436.67 |
| 2018-09-11 | 4,375 | 4,380 | 4,335 | 4,380 | 5,800 | 1,460 |
| 2018-09-10 | 4,395 | 4,395 | 4,345 | 4,360 | 4,500 | 1,453.33 |
| 2018-09-07 | 4,365 | 4,365 | 4,325 | 4,340 | 4,600 | 1,446.67 |
| 2018-09-06 | 4,420 | 4,425 | 4,360 | 4,370 | 5,400 | 1,456.67 |
| 2018-09-05 | 4,350 | 4,435 | 4,310 | 4,425 | 7,700 | 1,475 |
| 2018-09-04 | 4,380 | 4,380 | 4,345 | 4,345 | 4,500 | 1,448.33 |
| 2018-09-03 | 4,395 | 4,395 | 4,340 | 4,360 | 4,100 | 1,453.33 |
| 2018-08-31 | 4,380 | 4,410 | 4,375 | 4,395 | 4,700 | 1,465 |
| 2018-08-30 | 4,425 | 4,425 | 4,375 | 4,400 | 6,500 | 1,466.67 |
| 2018-08-29 | 4,425 | 4,435 | 4,410 | 4,420 | 3,200 | 1,473.33 |
| 2018-08-28 | 4,460 | 4,460 | 4,410 | 4,415 | 4,800 | 1,471.67 |
| 2018-08-27 | 4,475 | 4,475 | 4,410 | 4,410 | 6,300 | 1,470 |
| 2018-08-24 | 4,460 | 4,460 | 4,395 | 4,430 | 5,700 | 1,476.67 |
| 2018-08-23 | 4,265 | 4,385 | 4,265 | 4,375 | 5,300 | 1,458.33 |
| 2018-08-22 | 4,270 | 4,270 | 4,245 | 4,260 | 4,900 | 1,420 |
| 2018-08-21 | 4,280 | 4,315 | 4,270 | 4,270 | 3,400 | 1,423.33 |
| 2018-08-20 | 4,255 | 4,320 | 4,255 | 4,300 | 3,900 | 1,433.33 |
| 2018-08-17 | 4,240 | 4,260 | 4,240 | 4,255 | 3,300 | 1,418.33 |
| 2018-08-16 | 4,305 | 4,305 | 4,225 | 4,240 | 10,700 | 1,413.33 |
| 2018-08-15 | 4,340 | 4,365 | 4,305 | 4,305 | 3,700 | 1,435 |
| 2018-08-14 | 4,275 | 4,355 | 4,275 | 4,335 | 6,600 | 1,445 |
| 2018-08-13 | 4,400 | 4,400 | 4,270 | 4,270 | 14,800 | 1,423.33 |
| 2018-08-10 | 4,420 | 4,420 | 4,400 | 4,400 | 5,700 | 1,466.67 |
| 2018-08-09 | 4,350 | 4,430 | 4,325 | 4,400 | 7,500 | 1,466.67 |
| 2018-08-08 | 4,325 | 4,365 | 4,325 | 4,350 | 5,800 | 1,450 |
| 2018-08-07 | 4,350 | 4,355 | 4,310 | 4,325 | 8,700 | 1,441.67 |
| 2018-08-06 | 4,390 | 4,405 | 4,355 | 4,355 | 8,300 | 1,451.67 |
| 2018-08-03 | 4,450 | 4,450 | 4,390 | 4,395 | 8,500 | 1,465 |
| 2018-08-02 | 4,430 | 4,445 | 4,405 | 4,425 | 5,800 | 1,475 |
| 2018-08-01 | 4,455 | 4,465 | 4,400 | 4,400 | 15,300 | 1,466.67 |
| 2018-07-31 | 4,445 | 4,495 | 4,445 | 4,455 | 5,300 | 1,485 |
| 2018-07-30 | 4,450 | 4,495 | 4,430 | 4,460 | 10,000 | 1,486.67 |
| 2018-07-27 | 4,430 | 4,470 | 4,430 | 4,450 | 7,500 | 1,483.33 |
| 2018-07-26 | 4,415 | 4,465 | 4,415 | 4,430 | 11,000 | 1,476.67 |
| 2018-07-25 | 4,395 | 4,445 | 4,375 | 4,410 | 28,000 | 1,470 |
| 2018-07-24 | 4,405 | 4,410 | 4,390 | 4,400 | 14,700 | 1,466.67 |
| 2018-07-23 | 4,405 | 4,420 | 4,400 | 4,415 | 6,700 | 1,471.67 |
| 2018-07-20 | 4,430 | 4,450 | 4,415 | 4,430 | 3,700 | 1,476.67 |
| 2018-07-19 | 4,500 | 4,500 | 4,410 | 4,455 | 13,900 | 1,485 |
| 2018-07-18 | 4,540 | 4,545 | 4,500 | 4,510 | 9,000 | 1,503.33 |
| 2018-07-17 | 4,540 | 4,560 | 4,515 | 4,540 | 9,700 | 1,513.33 |
| 2018-07-13 | 4,550 | 4,575 | 4,515 | 4,540 | 6,600 | 1,513.33 |
| 2018-07-12 | 4,480 | 4,550 | 4,480 | 4,540 | 9,500 | 1,513.33 |
| 2018-07-11 | 4,510 | 4,515 | 4,480 | 4,505 | 4,300 | 1,501.67 |
| 2018-07-10 | 4,585 | 4,585 | 4,505 | 4,505 | 5,800 | 1,501.67 |
| 2018-07-09 | 4,515 | 4,565 | 4,510 | 4,555 | 4,600 | 1,518.33 |
| 2018-07-06 | 4,595 | 4,600 | 4,470 | 4,495 | 8,400 | 1,498.33 |
| 2018-07-05 | 4,635 | 4,635 | 4,560 | 4,560 | 5,300 | 1,520 |
| 2018-07-04 | 4,465 | 4,625 | 4,460 | 4,620 | 10,300 | 1,540 |
| 2018-07-03 | 4,510 | 4,540 | 4,435 | 4,465 | 17,400 | 1,488.33 |
| 2018-07-02 | 4,570 | 4,610 | 4,500 | 4,510 | 20,800 | 1,503.33 |
| 2018-06-29 | 4,530 | 4,600 | 4,525 | 4,585 | 11,400 | 1,528.33 |
| 2018-06-28 | 4,570 | 4,590 | 4,520 | 4,560 | 11,400 | 1,520 |
| 2018-06-27 | 4,680 | 4,685 | 4,550 | 4,595 | 14,900 | 1,531.67 |
| 2018-06-26 | 4,660 | 4,700 | 4,655 | 4,680 | 5,700 | 1,560 |
| 2018-06-25 | 4,785 | 4,795 | 4,660 | 4,665 | 20,900 | 1,555 |
| 2018-06-22 | 4,770 | 4,790 | 4,745 | 4,780 | 13,300 | 1,593.33 |
| 2018-06-21 | 4,805 | 4,825 | 4,770 | 4,770 | 20,200 | 1,590 |
| 2018-06-20 | 4,920 | 4,920 | 4,765 | 4,810 | 21,500 | 1,603.33 |
| 2018-06-19 | 5,000 | 5,010 | 4,905 | 4,915 | 14,900 | 1,638.33 |
| 2018-06-18 | 5,030 | 5,030 | 4,975 | 5,020 | 11,100 | 1,673.33 |
| 2018-06-15 | 5,060 | 5,060 | 5,010 | 5,030 | 9,600 | 1,676.67 |
| 2018-06-14 | 5,060 | 5,100 | 5,050 | 5,080 | 5,600 | 1,693.33 |
| 2018-06-13 | 5,050 | 5,100 | 5,050 | 5,090 | 4,400 | 1,696.67 |
| 2018-06-12 | 5,120 | 5,130 | 5,050 | 5,060 | 10,000 | 1,686.67 |
| 2018-06-11 | 5,100 | 5,200 | 5,060 | 5,160 | 13,100 | 1,720 |
| 2018-06-08 | 5,060 | 5,120 | 5,060 | 5,100 | 10,100 | 1,700 |
| 2018-06-07 | 5,120 | 5,150 | 5,100 | 5,130 | 6,000 | 1,710 |
| 2018-06-06 | 5,150 | 5,150 | 5,100 | 5,120 | 5,800 | 1,706.67 |
| 2018-06-05 | 5,130 | 5,160 | 5,110 | 5,130 | 6,500 | 1,710 |
| 2018-06-04 | 5,170 | 5,200 | 5,140 | 5,180 | 6,000 | 1,726.67 |
| 2018-06-01 | 5,120 | 5,170 | 5,100 | 5,140 | 5,600 | 1,713.33 |
| 2018-05-31 | 5,070 | 5,170 | 5,070 | 5,090 | 7,000 | 1,696.67 |
| 2018-05-30 | 5,020 | 5,100 | 5,020 | 5,040 | 6,800 | 1,680 |
| 2018-05-29 | 5,110 | 5,120 | 5,050 | 5,070 | 7,300 | 1,690 |
| 2018-05-28 | 5,120 | 5,140 | 5,110 | 5,110 | 2,400 | 1,703.33 |
| 2018-05-25 | 5,230 | 5,250 | 5,130 | 5,130 | 9,700 | 1,710 |
| 2018-05-24 | 5,290 | 5,290 | 5,210 | 5,230 | 8,000 | 1,743.33 |
| 2018-05-23 | 5,240 | 5,300 | 5,220 | 5,280 | 8,200 | 1,760 |
| 2018-05-22 | 5,260 | 5,260 | 5,240 | 5,240 | 4,800 | 1,746.67 |
| 2018-05-21 | 5,290 | 5,310 | 5,230 | 5,260 | 7,000 | 1,753.33 |
| 2018-05-18 | 5,240 | 5,310 | 5,240 | 5,290 | 5,800 | 1,763.33 |
| 2018-05-17 | 5,280 | 5,320 | 5,230 | 5,240 | 11,700 | 1,746.67 |
| 2018-05-16 | 5,320 | 5,370 | 5,270 | 5,280 | 4,800 | 1,760 |
| 2018-05-15 | 5,310 | 5,340 | 5,310 | 5,340 | 2,300 | 1,780 |
| 2018-05-14 | 5,390 | 5,450 | 5,300 | 5,330 | 8,700 | 1,776.67 |
| 2018-05-11 | 5,370 | 5,420 | 5,360 | 5,420 | 6,900 | 1,806.67 |
| 2018-05-10 | 5,420 | 5,430 | 5,360 | 5,430 | 5,200 | 1,810 |
| 2018-05-09 | 5,520 | 5,530 | 5,320 | 5,430 | 10,600 | 1,810 |
| 2018-05-08 | 5,440 | 5,520 | 5,410 | 5,490 | 12,600 | 1,830 |
| 2018-05-07 | 5,250 | 5,450 | 5,250 | 5,440 | 24,800 | 1,813.33 |
| 2018-05-02 | 5,260 | 5,300 | 5,190 | 5,300 | 17,200 | 1,766.67 |
| 2018-05-01 | 5,340 | 5,360 | 5,270 | 5,270 | 9,200 | 1,756.67 |
| 2018-04-27 | 5,250 | 5,370 | 5,250 | 5,370 | 13,900 | 1,790 |
| 2018-04-26 | 5,290 | 5,290 | 5,250 | 5,270 | 6,300 | 1,756.67 |
| 2018-04-25 | 5,250 | 5,340 | 5,240 | 5,280 | 6,500 | 1,760 |
| 2018-04-24 | 5,320 | 5,320 | 5,270 | 5,290 | 5,300 | 1,763.33 |
| 2018-04-23 | 5,320 | 5,360 | 5,250 | 5,250 | 11,600 | 1,750 |
| 2018-04-20 | 5,390 | 5,420 | 5,320 | 5,320 | 11,700 | 1,773.33 |
| 2018-04-19 | 5,490 | 5,490 | 5,400 | 5,430 | 10,800 | 1,810 |
| 2018-04-18 | 5,340 | 5,410 | 5,340 | 5,390 | 6,600 | 1,796.67 |
| 2018-04-17 | 5,390 | 5,400 | 5,330 | 5,360 | 8,600 | 1,786.67 |
| 2018-04-16 | 5,410 | 5,420 | 5,330 | 5,390 | 9,100 | 1,796.67 |
| 2018-04-13 | 5,650 | 5,650 | 5,400 | 5,410 | 27,200 | 1,803.33 |
| 2018-04-12 | 5,520 | 5,730 | 5,460 | 5,660 | 27,800 | 1,886.67 |
| 2018-04-11 | 5,570 | 5,570 | 5,420 | 5,520 | 21,500 | 1,840 |
| 2018-04-10 | 5,790 | 5,800 | 5,420 | 5,530 | 40,100 | 1,843.33 |
| 2018-04-09 | 5,710 | 5,820 | 5,710 | 5,780 | 34,000 | 1,926.67 |
| 2018-04-06 | 5,680 | 5,850 | 5,660 | 5,800 | 58,700 | 1,933.33 |
| 2018-04-05 | 5,650 | 5,790 | 5,450 | 5,550 | 90,400 | 1,850 |
| 2018-04-04 | 5,210 | 5,330 | 5,070 | 5,270 | 39,800 | 1,756.67 |
| 2018-04-03 | 5,240 | 5,330 | 5,220 | 5,240 | 31,400 | 1,746.67 |
| 2018-03-30 | 5,630 | 5,720 | 5,600 | 5,680 | 11,100 | 1,893.33 |
| 2018-03-29 | 5,600 | 5,690 | 5,570 | 5,670 | 25,400 | 1,890 |
| 2018-03-28 | 5,580 | 5,630 | 5,550 | 5,600 | 41,900 | 1,866.67 |
| 2018-03-27 | 5,800 | 5,810 | 5,590 | 5,630 | 46,600 | 1,876.67 |
| 2018-03-26 | 5,630 | 5,860 | 5,600 | 5,840 | 32,500 | 1,946.67 |
| 2018-03-23 | 5,670 | 5,690 | 5,520 | 5,690 | 26,600 | 1,896.67 |
| 2018-03-22 | 5,810 | 5,810 | 5,650 | 5,690 | 41,500 | 1,896.67 |
| 2018-03-20 | 5,630 | 5,870 | 5,590 | 5,840 | 30,400 | 1,946.67 |
| 2018-03-19 | 5,550 | 5,690 | 5,520 | 5,630 | 20,800 | 1,876.67 |
| 2018-03-16 | 5,700 | 5,700 | 5,550 | 5,570 | 43,100 | 1,856.67 |
| 2018-03-15 | 5,410 | 5,700 | 5,410 | 5,670 | 36,700 | 1,890 |
| 2018-03-14 | 5,360 | 5,460 | 5,360 | 5,410 | 13,800 | 1,803.33 |
| 2018-03-13 | 5,310 | 5,370 | 5,290 | 5,370 | 16,500 | 1,790 |
| 2018-03-12 | 5,280 | 5,290 | 5,240 | 5,280 | 11,500 | 1,760 |
| 2018-03-09 | 5,220 | 5,240 | 5,210 | 5,240 | 24,300 | 1,746.67 |
| 2018-03-08 | 5,210 | 5,260 | 5,200 | 5,210 | 20,300 | 1,736.67 |
| 2018-03-07 | 5,220 | 5,250 | 5,190 | 5,190 | 36,000 | 1,730 |
| 2018-03-06 | 5,250 | 5,290 | 5,220 | 5,230 | 8,500 | 1,743.33 |
| 2018-03-05 | 5,230 | 5,290 | 5,190 | 5,190 | 5,600 | 1,730 |
| 2018-03-02 | 5,230 | 5,280 | 5,210 | 5,240 | 4,500 | 1,746.67 |
| 2018-03-01 | 5,310 | 5,320 | 5,250 | 5,260 | 9,200 | 1,753.33 |
| 2018-02-28 | 5,290 | 5,340 | 5,290 | 5,310 | 5,500 | 1,770 |
| 2018-02-27 | 5,280 | 5,350 | 5,280 | 5,310 | 4,500 | 1,770 |
| 2018-02-26 | 5,310 | 5,330 | 5,280 | 5,280 | 4,800 | 1,760 |
| 2018-02-23 | 5,250 | 5,330 | 5,240 | 5,270 | 4,300 | 1,756.67 |
| 2018-02-22 | 5,270 | 5,290 | 5,230 | 5,240 | 4,900 | 1,746.67 |
| 2018-02-21 | 5,280 | 5,350 | 5,250 | 5,270 | 5,800 | 1,756.67 |
| 2018-02-20 | 5,240 | 5,300 | 5,220 | 5,290 | 5,700 | 1,763.33 |
| 2018-02-19 | 5,200 | 5,300 | 5,200 | 5,240 | 9,200 | 1,746.67 |
| 2018-02-16 | 5,080 | 5,170 | 5,060 | 5,150 | 7,600 | 1,716.67 |
| 2018-02-15 | 5,110 | 5,120 | 5,010 | 5,010 | 5,700 | 1,670 |
| 2018-02-14 | 5,090 | 5,120 | 5,020 | 5,030 | 9,900 | 1,676.67 |
| 2018-02-13 | 5,140 | 5,160 | 5,070 | 5,100 | 13,100 | 1,700 |
| 2018-02-09 | 5,000 | 5,140 | 4,990 | 5,110 | 12,000 | 1,703.33 |
| 2018-02-08 | 5,060 | 5,140 | 5,060 | 5,100 | 8,600 | 1,700 |
| 2018-02-07 | 5,190 | 5,190 | 5,040 | 5,040 | 14,600 | 1,680 |
| 2018-02-06 | 5,180 | 5,180 | 5,000 | 5,040 | 22,900 | 1,680 |
| 2018-02-05 | 5,250 | 5,330 | 5,250 | 5,260 | 11,800 | 1,753.33 |
| 2018-02-02 | 5,350 | 5,380 | 5,330 | 5,340 | 6,400 | 1,780 |
| 2018-02-01 | 5,300 | 5,370 | 5,300 | 5,350 | 5,700 | 1,783.33 |
| 2018-01-31 | 5,280 | 5,320 | 5,270 | 5,270 | 9,800 | 1,756.67 |
| 2018-01-30 | 5,380 | 5,420 | 5,280 | 5,290 | 9,000 | 1,763.33 |
| 2018-01-29 | 5,420 | 5,450 | 5,360 | 5,380 | 9,600 | 1,793.33 |
| 2018-01-26 | 5,360 | 5,420 | 5,360 | 5,380 | 8,500 | 1,793.33 |
| 2018-01-25 | 5,330 | 5,380 | 5,330 | 5,360 | 6,800 | 1,786.67 |
| 2018-01-24 | 5,340 | 5,400 | 5,320 | 5,370 | 8,200 | 1,790 |
| 2018-01-23 | 5,300 | 5,330 | 5,260 | 5,310 | 5,800 | 1,770 |
| 2018-01-22 | 5,260 | 5,290 | 5,250 | 5,260 | 3,300 | 1,753.33 |
| 2018-01-19 | 5,240 | 5,310 | 5,240 | 5,260 | 6,000 | 1,753.33 |
| 2018-01-18 | 5,270 | 5,290 | 5,250 | 5,250 | 8,200 | 1,750 |
| 2018-01-17 | 5,250 | 5,270 | 5,220 | 5,270 | 5,900 | 1,756.67 |
| 2018-01-16 | 5,250 | 5,280 | 5,240 | 5,250 | 6,300 | 1,750 |
| 2018-01-15 | 5,270 | 5,270 | 5,210 | 5,250 | 8,400 | 1,750 |
| 2018-01-12 | 5,200 | 5,220 | 5,190 | 5,190 | 6,800 | 1,730 |
| 2018-01-11 | 5,220 | 5,230 | 5,200 | 5,210 | 6,900 | 1,736.67 |
| 2018-01-10 | 5,210 | 5,260 | 5,210 | 5,220 | 7,800 | 1,740 |
| 2018-01-09 | 5,270 | 5,300 | 5,210 | 5,230 | 17,200 | 1,743.33 |
| 2018-01-05 | 5,250 | 5,340 | 5,200 | 5,250 | 14,500 | 1,750 |
| 2018-01-04 | 5,390 | 5,390 | 5,250 | 5,300 | 16,700 | 1,766.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2013-09-26]1株→100株 [2003-09-25]1株→3株 [2003-03-26]1株→2株
