2763 (株)エフティグループ 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 | 1,437 | 1,437 | 1,385 | 1,396 | 38,100 | 1,396 |
| 2018-12-27 | 1,426 | 1,451 | 1,410 | 1,442 | 44,700 | 1,442 |
| 2018-12-26 | 1,431 | 1,441 | 1,345 | 1,385 | 35,000 | 1,385 |
| 2018-12-25 | 1,315 | 1,422 | 1,315 | 1,390 | 52,600 | 1,390 |
| 2018-12-21 | 1,450 | 1,506 | 1,420 | 1,505 | 82,300 | 1,505 |
| 2018-12-20 | 1,609 | 1,621 | 1,490 | 1,520 | 64,800 | 1,520 |
| 2018-12-19 | 1,614 | 1,631 | 1,607 | 1,628 | 29,000 | 1,628 |
| 2018-12-18 | 1,606 | 1,647 | 1,605 | 1,616 | 39,400 | 1,616 |
| 2018-12-17 | 1,677 | 1,692 | 1,657 | 1,677 | 41,700 | 1,677 |
| 2018-12-14 | 1,665 | 1,689 | 1,626 | 1,652 | 60,400 | 1,652 |
| 2018-12-13 | 1,673 | 1,705 | 1,652 | 1,672 | 39,000 | 1,672 |
| 2018-12-12 | 1,588 | 1,687 | 1,588 | 1,673 | 43,200 | 1,673 |
| 2018-12-11 | 1,609 | 1,653 | 1,589 | 1,605 | 40,300 | 1,605 |
| 2018-12-10 | 1,661 | 1,671 | 1,634 | 1,646 | 41,900 | 1,646 |
| 2018-12-07 | 1,670 | 1,684 | 1,661 | 1,661 | 48,100 | 1,661 |
| 2018-12-06 | 1,625 | 1,675 | 1,625 | 1,647 | 46,000 | 1,647 |
| 2018-12-05 | 1,609 | 1,653 | 1,586 | 1,643 | 32,200 | 1,643 |
| 2018-12-04 | 1,655 | 1,670 | 1,633 | 1,637 | 30,500 | 1,637 |
| 2018-12-03 | 1,664 | 1,667 | 1,638 | 1,654 | 20,600 | 1,654 |
| 2018-11-30 | 1,684 | 1,684 | 1,640 | 1,643 | 28,000 | 1,643 |
| 2018-11-29 | 1,685 | 1,694 | 1,628 | 1,657 | 38,900 | 1,657 |
| 2018-11-28 | 1,700 | 1,703 | 1,670 | 1,683 | 37,100 | 1,683 |
| 2018-11-27 | 1,630 | 1,724 | 1,568 | 1,685 | 104,000 | 1,685 |
| 2018-11-26 | 1,544 | 1,605 | 1,525 | 1,592 | 53,200 | 1,592 |
| 2018-11-22 | 1,499 | 1,530 | 1,476 | 1,530 | 42,400 | 1,530 |
| 2018-11-21 | 1,472 | 1,501 | 1,441 | 1,485 | 72,900 | 1,485 |
| 2018-11-20 | 1,432 | 1,432 | 1,391 | 1,403 | 19,100 | 1,403 |
| 2018-11-19 | 1,401 | 1,443 | 1,401 | 1,433 | 14,200 | 1,433 |
| 2018-11-16 | 1,457 | 1,457 | 1,405 | 1,416 | 22,700 | 1,416 |
| 2018-11-15 | 1,417 | 1,441 | 1,411 | 1,424 | 14,400 | 1,424 |
| 2018-11-14 | 1,446 | 1,462 | 1,411 | 1,429 | 24,100 | 1,429 |
| 2018-11-13 | 1,399 | 1,461 | 1,382 | 1,452 | 35,800 | 1,452 |
| 2018-11-12 | 1,433 | 1,469 | 1,410 | 1,422 | 49,700 | 1,422 |
| 2018-11-09 | 1,520 | 1,545 | 1,496 | 1,503 | 36,700 | 1,503 |
| 2018-11-08 | 1,539 | 1,570 | 1,522 | 1,531 | 46,300 | 1,531 |
| 2018-11-07 | 1,557 | 1,567 | 1,511 | 1,511 | 54,100 | 1,511 |
| 2018-11-06 | 1,600 | 1,628 | 1,553 | 1,571 | 127,100 | 1,571 |
| 2018-11-05 | 1,494 | 1,499 | 1,467 | 1,475 | 27,000 | 1,475 |
| 2018-11-02 | 1,477 | 1,503 | 1,439 | 1,496 | 61,900 | 1,496 |
| 2018-11-01 | 1,399 | 1,462 | 1,399 | 1,456 | 48,600 | 1,456 |
| 2018-10-31 | 1,395 | 1,434 | 1,375 | 1,424 | 43,800 | 1,424 |
| 2018-10-30 | 1,302 | 1,373 | 1,302 | 1,362 | 104,500 | 1,362 |
| 2018-10-29 | 1,356 | 1,356 | 1,292 | 1,302 | 73,900 | 1,302 |
| 2018-10-26 | 1,400 | 1,410 | 1,337 | 1,358 | 38,800 | 1,358 |
| 2018-10-25 | 1,420 | 1,424 | 1,366 | 1,368 | 46,000 | 1,368 |
| 2018-10-24 | 1,458 | 1,476 | 1,435 | 1,454 | 39,900 | 1,454 |
| 2018-10-23 | 1,470 | 1,470 | 1,435 | 1,459 | 36,800 | 1,459 |
| 2018-10-22 | 1,503 | 1,503 | 1,445 | 1,478 | 51,900 | 1,478 |
| 2018-10-19 | 1,502 | 1,502 | 1,473 | 1,482 | 29,200 | 1,482 |
| 2018-10-18 | 1,542 | 1,542 | 1,510 | 1,522 | 14,700 | 1,522 |
| 2018-10-17 | 1,575 | 1,575 | 1,521 | 1,528 | 27,300 | 1,528 |
| 2018-10-16 | 1,500 | 1,524 | 1,468 | 1,519 | 42,400 | 1,519 |
| 2018-10-15 | 1,555 | 1,572 | 1,516 | 1,521 | 52,300 | 1,521 |
| 2018-10-12 | 1,502 | 1,575 | 1,490 | 1,575 | 32,600 | 1,575 |
| 2018-10-11 | 1,439 | 1,538 | 1,430 | 1,527 | 46,100 | 1,527 |
| 2018-10-10 | 1,626 | 1,627 | 1,555 | 1,579 | 28,100 | 1,579 |
| 2018-10-09 | 1,586 | 1,634 | 1,580 | 1,619 | 26,800 | 1,619 |
| 2018-10-05 | 1,621 | 1,642 | 1,600 | 1,606 | 35,200 | 1,606 |
| 2018-10-04 | 1,687 | 1,702 | 1,625 | 1,652 | 45,000 | 1,652 |
| 2018-10-03 | 1,690 | 1,700 | 1,659 | 1,687 | 43,700 | 1,687 |
| 2018-10-02 | 1,726 | 1,750 | 1,699 | 1,709 | 28,000 | 1,709 |
| 2018-10-01 | 1,727 | 1,742 | 1,704 | 1,736 | 37,300 | 1,736 |
| 2018-09-28 | 1,751 | 1,800 | 1,730 | 1,746 | 14,700 | 1,746 |
| 2018-09-27 | 1,834 | 1,834 | 1,730 | 1,738 | 40,600 | 1,738 |
| 2018-09-26 | 1,779 | 1,838 | 1,761 | 1,815 | 45,100 | 1,815 |
| 2018-09-25 | 1,750 | 1,821 | 1,737 | 1,798 | 34,100 | 1,798 |
| 2018-09-21 | 1,771 | 1,800 | 1,747 | 1,766 | 49,900 | 1,766 |
| 2018-09-20 | 1,731 | 1,783 | 1,723 | 1,731 | 70,900 | 1,731 |
| 2018-09-19 | 1,690 | 1,775 | 1,667 | 1,729 | 49,700 | 1,729 |
| 2018-09-18 | 1,801 | 1,801 | 1,710 | 1,730 | 79,500 | 1,730 |
| 2018-09-14 | 1,893 | 1,920 | 1,852 | 1,861 | 34,100 | 1,861 |
| 2018-09-13 | 1,783 | 1,899 | 1,775 | 1,882 | 74,700 | 1,882 |
| 2018-09-12 | 1,792 | 1,813 | 1,770 | 1,800 | 44,300 | 1,800 |
| 2018-09-11 | 1,850 | 1,907 | 1,793 | 1,811 | 43,600 | 1,811 |
| 2018-09-10 | 1,799 | 1,844 | 1,790 | 1,841 | 61,100 | 1,841 |
| 2018-09-07 | 1,761 | 1,822 | 1,745 | 1,805 | 35,900 | 1,805 |
| 2018-09-06 | 1,835 | 1,840 | 1,763 | 1,823 | 64,400 | 1,823 |
| 2018-09-05 | 1,904 | 1,910 | 1,838 | 1,847 | 59,300 | 1,847 |
| 2018-09-04 | 1,945 | 1,945 | 1,890 | 1,927 | 55,500 | 1,927 |
| 2018-09-03 | 1,950 | 1,951 | 1,886 | 1,945 | 58,100 | 1,945 |
| 2018-08-31 | 1,881 | 1,963 | 1,880 | 1,955 | 56,000 | 1,955 |
| 2018-08-30 | 1,841 | 1,909 | 1,841 | 1,894 | 53,900 | 1,894 |
| 2018-08-29 | 1,841 | 1,881 | 1,803 | 1,860 | 45,700 | 1,860 |
| 2018-08-28 | 1,921 | 1,933 | 1,835 | 1,858 | 120,200 | 1,858 |
| 2018-08-27 | 2,002 | 2,011 | 1,925 | 1,925 | 76,300 | 1,925 |
| 2018-08-24 | 1,993 | 2,048 | 1,993 | 2,009 | 78,100 | 2,009 |
| 2018-08-23 | 1,969 | 2,023 | 1,967 | 1,992 | 99,900 | 1,992 |
| 2018-08-22 | 1,911 | 1,960 | 1,880 | 1,950 | 48,000 | 1,950 |
| 2018-08-21 | 1,934 | 1,942 | 1,820 | 1,911 | 101,900 | 1,911 |
| 2018-08-20 | 1,971 | 1,985 | 1,936 | 1,939 | 90,000 | 1,939 |
| 2018-08-17 | 1,902 | 1,974 | 1,902 | 1,943 | 112,400 | 1,943 |
| 2018-08-16 | 1,880 | 1,924 | 1,861 | 1,888 | 89,400 | 1,888 |
| 2018-08-15 | 1,833 | 1,900 | 1,820 | 1,886 | 103,900 | 1,886 |
| 2018-08-14 | 1,800 | 1,827 | 1,706 | 1,824 | 121,200 | 1,824 |
| 2018-08-13 | 1,750 | 1,934 | 1,736 | 1,786 | 207,900 | 1,786 |
| 2018-08-10 | 1,591 | 1,730 | 1,560 | 1,680 | 176,400 | 1,680 |
| 2018-08-09 | 1,530 | 1,570 | 1,530 | 1,570 | 24,800 | 1,570 |
| 2018-08-08 | 1,560 | 1,560 | 1,541 | 1,550 | 22,000 | 1,550 |
| 2018-08-07 | 1,517 | 1,549 | 1,513 | 1,549 | 28,000 | 1,549 |
| 2018-08-06 | 1,551 | 1,554 | 1,507 | 1,528 | 36,600 | 1,528 |
| 2018-08-03 | 1,560 | 1,575 | 1,540 | 1,550 | 29,100 | 1,550 |
| 2018-08-02 | 1,548 | 1,581 | 1,539 | 1,560 | 43,100 | 1,560 |
| 2018-08-01 | 1,540 | 1,568 | 1,539 | 1,548 | 31,200 | 1,548 |
| 2018-07-31 | 1,549 | 1,549 | 1,508 | 1,534 | 37,200 | 1,534 |
| 2018-07-30 | 1,556 | 1,558 | 1,521 | 1,551 | 33,300 | 1,551 |
| 2018-07-27 | 1,558 | 1,575 | 1,532 | 1,556 | 53,800 | 1,556 |
| 2018-07-26 | 1,519 | 1,579 | 1,502 | 1,574 | 80,700 | 1,574 |
| 2018-07-25 | 1,491 | 1,528 | 1,480 | 1,525 | 36,800 | 1,525 |
| 2018-07-24 | 1,499 | 1,523 | 1,486 | 1,496 | 40,600 | 1,496 |
| 2018-07-23 | 1,471 | 1,499 | 1,471 | 1,494 | 26,500 | 1,494 |
| 2018-07-20 | 1,500 | 1,500 | 1,467 | 1,491 | 53,300 | 1,491 |
| 2018-07-19 | 1,491 | 1,538 | 1,491 | 1,510 | 62,300 | 1,510 |
| 2018-07-18 | 1,459 | 1,517 | 1,451 | 1,488 | 69,200 | 1,488 |
| 2018-07-17 | 1,460 | 1,463 | 1,430 | 1,451 | 44,400 | 1,451 |
| 2018-07-13 | 1,422 | 1,477 | 1,422 | 1,448 | 42,300 | 1,448 |
| 2018-07-12 | 1,407 | 1,435 | 1,394 | 1,421 | 18,600 | 1,421 |
| 2018-07-11 | 1,377 | 1,440 | 1,372 | 1,414 | 30,200 | 1,414 |
| 2018-07-10 | 1,460 | 1,480 | 1,396 | 1,402 | 50,300 | 1,402 |
| 2018-07-09 | 1,481 | 1,498 | 1,441 | 1,441 | 52,800 | 1,441 |
| 2018-07-06 | 1,398 | 1,523 | 1,343 | 1,500 | 104,400 | 1,500 |
| 2018-07-05 | 1,522 | 1,546 | 1,405 | 1,420 | 133,800 | 1,420 |
| 2018-07-04 | 1,430 | 1,550 | 1,425 | 1,521 | 219,000 | 1,521 |
| 2018-07-03 | 1,367 | 1,415 | 1,367 | 1,412 | 103,700 | 1,412 |
| 2018-07-02 | 1,328 | 1,372 | 1,328 | 1,366 | 76,100 | 1,366 |
| 2018-06-29 | 1,346 | 1,346 | 1,320 | 1,328 | 27,500 | 1,328 |
| 2018-06-28 | 1,340 | 1,379 | 1,320 | 1,349 | 32,200 | 1,349 |
| 2018-06-27 | 1,292 | 1,385 | 1,292 | 1,355 | 48,000 | 1,355 |
| 2018-06-26 | 1,316 | 1,316 | 1,272 | 1,306 | 43,400 | 1,306 |
| 2018-06-25 | 1,378 | 1,397 | 1,332 | 1,344 | 47,700 | 1,344 |
| 2018-06-22 | 1,341 | 1,399 | 1,334 | 1,372 | 166,600 | 1,372 |
| 2018-06-21 | 1,274 | 1,369 | 1,268 | 1,341 | 158,000 | 1,341 |
| 2018-06-20 | 1,210 | 1,225 | 1,196 | 1,220 | 23,400 | 1,220 |
| 2018-06-19 | 1,218 | 1,235 | 1,206 | 1,218 | 19,700 | 1,218 |
| 2018-06-18 | 1,243 | 1,251 | 1,220 | 1,228 | 27,200 | 1,228 |
| 2018-06-15 | 1,245 | 1,249 | 1,228 | 1,243 | 19,600 | 1,243 |
| 2018-06-14 | 1,216 | 1,234 | 1,197 | 1,232 | 21,000 | 1,232 |
| 2018-06-13 | 1,248 | 1,258 | 1,234 | 1,238 | 10,900 | 1,238 |
| 2018-06-12 | 1,265 | 1,280 | 1,246 | 1,253 | 22,100 | 1,253 |
| 2018-06-11 | 1,305 | 1,305 | 1,263 | 1,263 | 30,300 | 1,263 |
| 2018-06-08 | 1,298 | 1,338 | 1,289 | 1,304 | 74,500 | 1,304 |
| 2018-06-07 | 1,236 | 1,287 | 1,236 | 1,282 | 32,800 | 1,282 |
| 2018-06-06 | 1,299 | 1,309 | 1,230 | 1,233 | 58,500 | 1,233 |
| 2018-06-05 | 1,238 | 1,298 | 1,238 | 1,295 | 100,100 | 1,295 |
| 2018-06-04 | 1,223 | 1,248 | 1,218 | 1,243 | 26,800 | 1,243 |
| 2018-06-01 | 1,208 | 1,246 | 1,204 | 1,228 | 58,300 | 1,228 |
| 2018-05-31 | 1,189 | 1,210 | 1,183 | 1,210 | 32,800 | 1,210 |
| 2018-05-30 | 1,190 | 1,190 | 1,175 | 1,190 | 39,400 | 1,190 |
| 2018-05-29 | 1,204 | 1,215 | 1,186 | 1,209 | 42,700 | 1,209 |
| 2018-05-28 | 1,190 | 1,218 | 1,184 | 1,214 | 57,500 | 1,214 |
| 2018-05-25 | 1,185 | 1,207 | 1,183 | 1,197 | 29,300 | 1,197 |
| 2018-05-24 | 1,201 | 1,210 | 1,180 | 1,192 | 37,500 | 1,192 |
| 2018-05-23 | 1,187 | 1,217 | 1,185 | 1,216 | 64,300 | 1,216 |
| 2018-05-22 | 1,206 | 1,208 | 1,186 | 1,188 | 45,600 | 1,188 |
| 2018-05-21 | 1,198 | 1,225 | 1,197 | 1,219 | 47,100 | 1,219 |
| 2018-05-18 | 1,235 | 1,235 | 1,190 | 1,197 | 85,700 | 1,197 |
| 2018-05-17 | 1,190 | 1,250 | 1,186 | 1,233 | 120,400 | 1,233 |
| 2018-05-16 | 1,150 | 1,189 | 1,148 | 1,183 | 82,300 | 1,183 |
| 2018-05-15 | 1,166 | 1,184 | 1,149 | 1,157 | 61,900 | 1,157 |
| 2018-05-14 | 1,150 | 1,178 | 1,131 | 1,167 | 130,800 | 1,167 |
| 2018-05-11 | 1,109 | 1,127 | 1,088 | 1,127 | 233,700 | 1,127 |
| 2018-05-10 | 978 | 1,075 | 961 | 1,067 | 262,500 | 1,067 |
| 2018-05-09 | 980 | 986 | 974 | 978 | 29,000 | 978 |
| 2018-05-08 | 980 | 981 | 974 | 977 | 14,400 | 977 |
| 2018-05-07 | 976 | 983 | 968 | 977 | 14,900 | 977 |
| 2018-05-02 | 962 | 983 | 962 | 975 | 15,100 | 975 |
| 2018-05-01 | 965 | 972 | 956 | 959 | 27,100 | 959 |
| 2018-04-27 | 995 | 995 | 965 | 965 | 41,300 | 965 |
| 2018-04-26 | 984 | 990 | 976 | 987 | 24,800 | 987 |
| 2018-04-25 | 968 | 974 | 964 | 974 | 16,700 | 974 |
| 2018-04-24 | 955 | 967 | 953 | 967 | 38,200 | 967 |
| 2018-04-23 | 945 | 951 | 938 | 949 | 21,500 | 949 |
| 2018-04-20 | 931 | 937 | 931 | 932 | 7,800 | 932 |
| 2018-04-19 | 935 | 940 | 928 | 928 | 21,300 | 928 |
| 2018-04-18 | 927 | 938 | 920 | 926 | 55,400 | 926 |
| 2018-04-17 | 941 | 941 | 918 | 927 | 15,700 | 927 |
| 2018-04-16 | 946 | 949 | 940 | 941 | 16,700 | 941 |
| 2018-04-13 | 935 | 943 | 934 | 943 | 18,600 | 943 |
| 2018-04-12 | 924 | 933 | 922 | 933 | 18,000 | 933 |
| 2018-04-11 | 926 | 932 | 925 | 931 | 20,700 | 931 |
| 2018-04-10 | 910 | 922 | 908 | 922 | 22,100 | 922 |
| 2018-04-09 | 897 | 913 | 897 | 913 | 26,800 | 913 |
| 2018-04-06 | 917 | 920 | 900 | 900 | 96,400 | 900 |
| 2018-04-05 | 917 | 927 | 915 | 919 | 35,300 | 919 |
| 2018-04-04 | 931 | 931 | 910 | 910 | 50,400 | 910 |
| 2018-04-03 | 922 | 927 | 916 | 919 | 33,600 | 919 |
| 2018-03-30 | 940 | 945 | 930 | 932 | 71,200 | 932 |
| 2018-03-29 | 924 | 939 | 911 | 917 | 42,200 | 917 |
| 2018-03-28 | 920 | 925 | 903 | 915 | 96,300 | 915 |
| 2018-03-27 | 956 | 956 | 943 | 947 | 60,800 | 947 |
| 2018-03-26 | 956 | 956 | 935 | 941 | 100,400 | 941 |
| 2018-03-23 | 970 | 970 | 952 | 956 | 42,000 | 956 |
| 2018-03-22 | 980 | 981 | 974 | 977 | 35,900 | 977 |
| 2018-03-20 | 959 | 970 | 949 | 965 | 51,400 | 965 |
| 2018-03-19 | 990 | 991 | 973 | 974 | 52,100 | 974 |
| 2018-03-16 | 995 | 999 | 985 | 990 | 24,800 | 990 |
| 2018-03-15 | 995 | 996 | 987 | 994 | 36,500 | 994 |
| 2018-03-14 | 993 | 995 | 990 | 995 | 37,100 | 995 |
| 2018-03-13 | 990 | 1,000 | 990 | 995 | 85,500 | 995 |
| 2018-03-12 | 999 | 999 | 983 | 990 | 32,000 | 990 |
| 2018-03-09 | 986 | 1,000 | 983 | 984 | 66,200 | 984 |
| 2018-03-08 | 995 | 1,000 | 988 | 991 | 39,100 | 991 |
| 2018-03-07 | 998 | 1,006 | 992 | 995 | 51,000 | 995 |
| 2018-03-06 | 1,012 | 1,024 | 996 | 999 | 84,500 | 999 |
| 2018-03-05 | 1,070 | 1,071 | 993 | 1,000 | 102,700 | 1,000 |
| 2018-03-02 | 1,083 | 1,099 | 1,070 | 1,084 | 30,000 | 1,084 |
| 2018-03-01 | 1,095 | 1,125 | 1,095 | 1,109 | 23,200 | 1,109 |
| 2018-02-28 | 1,093 | 1,104 | 1,090 | 1,104 | 13,900 | 1,104 |
| 2018-02-27 | 1,105 | 1,140 | 1,083 | 1,094 | 62,500 | 1,094 |
| 2018-02-26 | 1,107 | 1,107 | 1,073 | 1,090 | 38,900 | 1,090 |
| 2018-02-23 | 1,065 | 1,091 | 1,060 | 1,088 | 57,700 | 1,088 |
| 2018-02-22 | 1,058 | 1,064 | 1,047 | 1,061 | 32,300 | 1,061 |
| 2018-02-21 | 1,029 | 1,058 | 1,025 | 1,057 | 64,200 | 1,057 |
| 2018-02-20 | 1,023 | 1,027 | 1,010 | 1,025 | 20,500 | 1,025 |
| 2018-02-19 | 1,005 | 1,029 | 1,005 | 1,025 | 31,500 | 1,025 |
| 2018-02-16 | 1,001 | 1,015 | 997 | 999 | 28,400 | 999 |
| 2018-02-15 | 999 | 1,007 | 985 | 1,000 | 22,600 | 1,000 |
| 2018-02-14 | 1,001 | 1,013 | 965 | 982 | 55,000 | 982 |
| 2018-02-13 | 1,009 | 1,035 | 986 | 1,020 | 84,900 | 1,020 |
| 2018-02-09 | 976 | 985 | 965 | 979 | 23,600 | 979 |
| 2018-02-08 | 987 | 993 | 978 | 988 | 13,400 | 988 |
| 2018-02-07 | 970 | 996 | 967 | 975 | 28,900 | 975 |
| 2018-02-06 | 986 | 987 | 951 | 967 | 60,200 | 967 |
| 2018-02-05 | 960 | 1,019 | 952 | 1,010 | 55,800 | 1,010 |
| 2018-02-02 | 1,027 | 1,037 | 1,017 | 1,025 | 27,400 | 1,025 |
| 2018-02-01 | 1,030 | 1,031 | 1,011 | 1,027 | 32,600 | 1,027 |
| 2018-01-31 | 1,024 | 1,027 | 1,013 | 1,013 | 23,200 | 1,013 |
| 2018-01-30 | 1,025 | 1,029 | 1,011 | 1,013 | 28,200 | 1,013 |
| 2018-01-29 | 1,020 | 1,024 | 1,014 | 1,023 | 29,200 | 1,023 |
| 2018-01-26 | 1,013 | 1,016 | 1,008 | 1,012 | 15,800 | 1,012 |
| 2018-01-25 | 1,015 | 1,016 | 1,001 | 1,004 | 30,100 | 1,004 |
| 2018-01-24 | 1,000 | 1,019 | 998 | 1,017 | 51,300 | 1,017 |
| 2018-01-23 | 996 | 1,000 | 992 | 994 | 36,400 | 994 |
| 2018-01-22 | 997 | 998 | 990 | 996 | 38,900 | 996 |
| 2018-01-19 | 987 | 993 | 981 | 992 | 21,800 | 992 |
| 2018-01-18 | 993 | 994 | 981 | 985 | 26,800 | 985 |
| 2018-01-17 | 984 | 984 | 978 | 980 | 15,500 | 980 |
| 2018-01-16 | 981 | 983 | 972 | 977 | 21,000 | 977 |
| 2018-01-15 | 980 | 981 | 965 | 972 | 34,200 | 972 |
| 2018-01-12 | 982 | 983 | 976 | 979 | 21,500 | 979 |
| 2018-01-11 | 988 | 992 | 982 | 985 | 18,300 | 985 |
| 2018-01-10 | 980 | 986 | 978 | 986 | 29,200 | 986 |
| 2018-01-09 | 969 | 977 | 966 | 977 | 25,900 | 977 |
| 2018-01-05 | 974 | 976 | 965 | 965 | 20,700 | 965 |
| 2018-01-04 | 972 | 976 | 969 | 971 | 32,800 | 971 |
分割・併合履歴 ： [2015-09-28]1株→3株 [2013-09-26]1株→100株 [2003-11-25]1株→5株
