2922 (株)なとり 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 | 1,659 | 1,666 | 1,628 | 1,661 | 12,400 | 1,661 |
| 2018-12-27 | 1,605 | 1,650 | 1,605 | 1,650 | 35,100 | 1,650 |
| 2018-12-26 | 1,574 | 1,586 | 1,554 | 1,563 | 21,900 | 1,563 |
| 2018-12-25 | 1,600 | 1,601 | 1,530 | 1,557 | 32,100 | 1,557 |
| 2018-12-21 | 1,685 | 1,685 | 1,614 | 1,614 | 24,000 | 1,614 |
| 2018-12-20 | 1,735 | 1,741 | 1,687 | 1,687 | 20,300 | 1,687 |
| 2018-12-19 | 1,788 | 1,788 | 1,726 | 1,737 | 17,300 | 1,737 |
| 2018-12-18 | 1,812 | 1,814 | 1,781 | 1,781 | 21,100 | 1,781 |
| 2018-12-17 | 1,790 | 1,820 | 1,790 | 1,814 | 17,600 | 1,814 |
| 2018-12-14 | 1,806 | 1,806 | 1,784 | 1,790 | 23,100 | 1,790 |
| 2018-12-13 | 1,776 | 1,813 | 1,776 | 1,806 | 15,000 | 1,806 |
| 2018-12-12 | 1,772 | 1,793 | 1,771 | 1,774 | 18,300 | 1,774 |
| 2018-12-11 | 1,791 | 1,793 | 1,756 | 1,756 | 9,700 | 1,756 |
| 2018-12-10 | 1,777 | 1,802 | 1,770 | 1,788 | 9,800 | 1,788 |
| 2018-12-07 | 1,796 | 1,798 | 1,777 | 1,784 | 15,700 | 1,784 |
| 2018-12-06 | 1,816 | 1,829 | 1,792 | 1,795 | 17,200 | 1,795 |
| 2018-12-05 | 1,824 | 1,827 | 1,807 | 1,814 | 14,800 | 1,814 |
| 2018-12-04 | 1,861 | 1,872 | 1,845 | 1,845 | 9,000 | 1,845 |
| 2018-12-03 | 1,871 | 1,881 | 1,854 | 1,861 | 8,300 | 1,861 |
| 2018-11-30 | 1,866 | 1,884 | 1,864 | 1,875 | 8,100 | 1,875 |
| 2018-11-29 | 1,876 | 1,887 | 1,866 | 1,866 | 9,000 | 1,866 |
| 2018-11-28 | 1,880 | 1,880 | 1,869 | 1,875 | 5,600 | 1,875 |
| 2018-11-27 | 1,870 | 1,877 | 1,856 | 1,874 | 7,300 | 1,874 |
| 2018-11-26 | 1,867 | 1,868 | 1,849 | 1,857 | 7,000 | 1,857 |
| 2018-11-22 | 1,843 | 1,872 | 1,843 | 1,867 | 8,400 | 1,867 |
| 2018-11-21 | 1,830 | 1,847 | 1,820 | 1,843 | 5,700 | 1,843 |
| 2018-11-20 | 1,840 | 1,867 | 1,840 | 1,850 | 6,000 | 1,850 |
| 2018-11-19 | 1,841 | 1,860 | 1,831 | 1,854 | 7,900 | 1,854 |
| 2018-11-16 | 1,849 | 1,853 | 1,830 | 1,841 | 8,100 | 1,841 |
| 2018-11-15 | 1,821 | 1,869 | 1,814 | 1,854 | 20,400 | 1,854 |
| 2018-11-14 | 1,866 | 1,866 | 1,816 | 1,821 | 10,200 | 1,821 |
| 2018-11-13 | 1,860 | 1,869 | 1,833 | 1,866 | 10,800 | 1,866 |
| 2018-11-12 | 1,859 | 1,888 | 1,859 | 1,864 | 9,800 | 1,864 |
| 2018-11-09 | 1,845 | 1,870 | 1,845 | 1,860 | 7,400 | 1,860 |
| 2018-11-08 | 1,826 | 1,877 | 1,823 | 1,852 | 15,800 | 1,852 |
| 2018-11-07 | 1,795 | 1,827 | 1,784 | 1,818 | 14,300 | 1,818 |
| 2018-11-06 | 1,792 | 1,810 | 1,792 | 1,795 | 10,500 | 1,795 |
| 2018-11-05 | 1,765 | 1,822 | 1,753 | 1,792 | 23,700 | 1,792 |
| 2018-11-02 | 1,750 | 1,753 | 1,722 | 1,731 | 13,800 | 1,731 |
| 2018-11-01 | 1,768 | 1,772 | 1,750 | 1,750 | 15,600 | 1,750 |
| 2018-10-31 | 1,777 | 1,786 | 1,759 | 1,785 | 13,800 | 1,785 |
| 2018-10-30 | 1,738 | 1,771 | 1,733 | 1,766 | 12,800 | 1,766 |
| 2018-10-29 | 1,730 | 1,749 | 1,721 | 1,723 | 13,400 | 1,723 |
| 2018-10-26 | 1,759 | 1,759 | 1,728 | 1,733 | 13,200 | 1,733 |
| 2018-10-25 | 1,781 | 1,781 | 1,741 | 1,743 | 14,300 | 1,743 |
| 2018-10-24 | 1,767 | 1,789 | 1,760 | 1,781 | 8,300 | 1,781 |
| 2018-10-23 | 1,777 | 1,791 | 1,764 | 1,764 | 9,300 | 1,764 |
| 2018-10-22 | 1,783 | 1,809 | 1,773 | 1,785 | 8,100 | 1,785 |
| 2018-10-19 | 1,788 | 1,803 | 1,772 | 1,781 | 9,700 | 1,781 |
| 2018-10-18 | 1,813 | 1,814 | 1,789 | 1,793 | 7,000 | 1,793 |
| 2018-10-17 | 1,799 | 1,813 | 1,791 | 1,797 | 7,600 | 1,797 |
| 2018-10-16 | 1,776 | 1,796 | 1,772 | 1,782 | 15,900 | 1,782 |
| 2018-10-15 | 1,805 | 1,814 | 1,762 | 1,764 | 21,700 | 1,764 |
| 2018-10-12 | 1,802 | 1,835 | 1,783 | 1,804 | 16,100 | 1,804 |
| 2018-10-11 | 1,811 | 1,817 | 1,793 | 1,796 | 19,600 | 1,796 |
| 2018-10-10 | 1,845 | 1,861 | 1,845 | 1,851 | 7,100 | 1,851 |
| 2018-10-09 | 1,875 | 1,875 | 1,834 | 1,845 | 13,200 | 1,845 |
| 2018-10-05 | 1,881 | 1,881 | 1,866 | 1,875 | 6,700 | 1,875 |
| 2018-10-04 | 1,879 | 1,882 | 1,848 | 1,881 | 10,800 | 1,881 |
| 2018-10-03 | 1,895 | 1,895 | 1,855 | 1,861 | 10,600 | 1,861 |
| 2018-10-02 | 1,892 | 1,898 | 1,880 | 1,895 | 11,400 | 1,895 |
| 2018-10-01 | 1,889 | 1,891 | 1,870 | 1,882 | 10,600 | 1,882 |
| 2018-09-28 | 1,900 | 1,911 | 1,889 | 1,892 | 9,900 | 1,892 |
| 2018-09-27 | 1,920 | 1,924 | 1,890 | 1,904 | 13,100 | 1,904 |
| 2018-09-26 | 1,926 | 1,927 | 1,897 | 1,924 | 16,200 | 1,924 |
| 2018-09-25 | 1,894 | 1,940 | 1,894 | 1,937 | 39,200 | 1,937 |
| 2018-09-21 | 1,875 | 1,895 | 1,872 | 1,894 | 19,300 | 1,894 |
| 2018-09-20 | 1,847 | 1,879 | 1,841 | 1,877 | 22,300 | 1,877 |
| 2018-09-19 | 1,820 | 1,870 | 1,811 | 1,864 | 36,900 | 1,864 |
| 2018-09-18 | 1,784 | 1,823 | 1,784 | 1,820 | 17,000 | 1,820 |
| 2018-09-14 | 1,779 | 1,785 | 1,774 | 1,784 | 21,100 | 1,784 |
| 2018-09-13 | 1,745 | 1,772 | 1,745 | 1,772 | 8,900 | 1,772 |
| 2018-09-12 | 1,741 | 1,742 | 1,725 | 1,742 | 6,600 | 1,742 |
| 2018-09-11 | 1,725 | 1,744 | 1,725 | 1,741 | 8,300 | 1,741 |
| 2018-09-10 | 1,720 | 1,740 | 1,719 | 1,734 | 8,400 | 1,734 |
| 2018-09-07 | 1,714 | 1,727 | 1,714 | 1,722 | 5,800 | 1,722 |
| 2018-09-06 | 1,725 | 1,727 | 1,712 | 1,725 | 9,500 | 1,725 |
| 2018-09-05 | 1,735 | 1,740 | 1,728 | 1,728 | 7,400 | 1,728 |
| 2018-09-04 | 1,747 | 1,748 | 1,732 | 1,736 | 6,600 | 1,736 |
| 2018-09-03 | 1,761 | 1,761 | 1,736 | 1,742 | 7,800 | 1,742 |
| 2018-08-31 | 1,748 | 1,763 | 1,743 | 1,751 | 8,700 | 1,751 |
| 2018-08-30 | 1,748 | 1,749 | 1,740 | 1,748 | 5,500 | 1,748 |
| 2018-08-29 | 1,719 | 1,740 | 1,710 | 1,739 | 12,600 | 1,739 |
| 2018-08-28 | 1,716 | 1,717 | 1,706 | 1,708 | 9,900 | 1,708 |
| 2018-08-27 | 1,734 | 1,734 | 1,715 | 1,716 | 13,800 | 1,716 |
| 2018-08-24 | 1,727 | 1,734 | 1,722 | 1,725 | 6,500 | 1,725 |
| 2018-08-23 | 1,728 | 1,729 | 1,720 | 1,720 | 7,700 | 1,720 |
| 2018-08-22 | 1,692 | 1,726 | 1,692 | 1,726 | 13,100 | 1,726 |
| 2018-08-21 | 1,711 | 1,713 | 1,692 | 1,692 | 23,400 | 1,692 |
| 2018-08-20 | 1,713 | 1,728 | 1,711 | 1,711 | 6,700 | 1,711 |
| 2018-08-17 | 1,694 | 1,712 | 1,694 | 1,711 | 11,400 | 1,711 |
| 2018-08-16 | 1,682 | 1,696 | 1,680 | 1,684 | 24,200 | 1,684 |
| 2018-08-15 | 1,745 | 1,745 | 1,717 | 1,719 | 24,600 | 1,719 |
| 2018-08-14 | 1,758 | 1,763 | 1,733 | 1,745 | 26,100 | 1,745 |
| 2018-08-13 | 1,773 | 1,777 | 1,755 | 1,758 | 28,800 | 1,758 |
| 2018-08-10 | 1,780 | 1,781 | 1,772 | 1,773 | 18,000 | 1,773 |
| 2018-08-09 | 1,790 | 1,791 | 1,775 | 1,782 | 9,100 | 1,782 |
| 2018-08-08 | 1,797 | 1,802 | 1,790 | 1,792 | 14,900 | 1,792 |
| 2018-08-07 | 1,787 | 1,798 | 1,771 | 1,797 | 15,200 | 1,797 |
| 2018-08-06 | 1,812 | 1,821 | 1,789 | 1,789 | 17,700 | 1,789 |
| 2018-08-03 | 1,839 | 1,839 | 1,802 | 1,808 | 11,600 | 1,808 |
| 2018-08-02 | 1,849 | 1,857 | 1,834 | 1,839 | 11,300 | 1,839 |
| 2018-08-01 | 1,845 | 1,853 | 1,826 | 1,845 | 11,100 | 1,845 |
| 2018-07-31 | 1,858 | 1,865 | 1,834 | 1,851 | 19,100 | 1,851 |
| 2018-07-30 | 1,845 | 1,855 | 1,840 | 1,855 | 13,700 | 1,855 |
| 2018-07-27 | 1,829 | 1,849 | 1,829 | 1,845 | 17,500 | 1,845 |
| 2018-07-26 | 1,821 | 1,838 | 1,813 | 1,833 | 13,800 | 1,833 |
| 2018-07-25 | 1,798 | 1,806 | 1,796 | 1,799 | 16,500 | 1,799 |
| 2018-07-24 | 1,813 | 1,813 | 1,798 | 1,798 | 9,400 | 1,798 |
| 2018-07-23 | 1,800 | 1,821 | 1,796 | 1,802 | 20,100 | 1,802 |
| 2018-07-20 | 1,795 | 1,820 | 1,792 | 1,797 | 22,800 | 1,797 |
| 2018-07-19 | 1,800 | 1,802 | 1,796 | 1,796 | 15,600 | 1,796 |
| 2018-07-18 | 1,812 | 1,815 | 1,800 | 1,800 | 31,000 | 1,800 |
| 2018-07-17 | 1,803 | 1,828 | 1,803 | 1,811 | 23,800 | 1,811 |
| 2018-07-13 | 1,805 | 1,809 | 1,796 | 1,802 | 18,600 | 1,802 |
| 2018-07-12 | 1,811 | 1,813 | 1,803 | 1,804 | 16,900 | 1,804 |
| 2018-07-11 | 1,803 | 1,810 | 1,800 | 1,806 | 16,100 | 1,806 |
| 2018-07-10 | 1,824 | 1,843 | 1,802 | 1,802 | 21,600 | 1,802 |
| 2018-07-09 | 1,814 | 1,823 | 1,810 | 1,823 | 16,800 | 1,823 |
| 2018-07-06 | 1,823 | 1,829 | 1,811 | 1,819 | 13,700 | 1,819 |
| 2018-07-05 | 1,841 | 1,845 | 1,821 | 1,822 | 16,300 | 1,822 |
| 2018-07-04 | 1,850 | 1,860 | 1,842 | 1,843 | 16,200 | 1,843 |
| 2018-07-03 | 1,872 | 1,878 | 1,842 | 1,852 | 27,900 | 1,852 |
| 2018-07-02 | 1,903 | 1,904 | 1,870 | 1,871 | 16,100 | 1,871 |
| 2018-06-29 | 1,908 | 1,911 | 1,891 | 1,902 | 11,800 | 1,902 |
| 2018-06-28 | 1,910 | 1,910 | 1,888 | 1,904 | 12,900 | 1,904 |
| 2018-06-27 | 1,908 | 1,914 | 1,896 | 1,910 | 10,400 | 1,910 |
| 2018-06-26 | 1,888 | 1,898 | 1,886 | 1,898 | 5,200 | 1,898 |
| 2018-06-25 | 1,907 | 1,910 | 1,884 | 1,888 | 11,300 | 1,888 |
| 2018-06-22 | 1,895 | 1,906 | 1,891 | 1,906 | 6,300 | 1,906 |
| 2018-06-21 | 1,903 | 1,909 | 1,890 | 1,895 | 8,900 | 1,895 |
| 2018-06-20 | 1,889 | 1,907 | 1,887 | 1,907 | 8,600 | 1,907 |
| 2018-06-19 | 1,912 | 1,912 | 1,886 | 1,898 | 14,300 | 1,898 |
| 2018-06-18 | 1,909 | 1,911 | 1,897 | 1,907 | 15,000 | 1,907 |
| 2018-06-15 | 1,913 | 1,915 | 1,900 | 1,907 | 14,600 | 1,907 |
| 2018-06-14 | 1,921 | 1,925 | 1,910 | 1,913 | 14,200 | 1,913 |
| 2018-06-13 | 1,901 | 1,925 | 1,901 | 1,920 | 17,500 | 1,920 |
| 2018-06-12 | 1,884 | 1,901 | 1,884 | 1,896 | 8,200 | 1,896 |
| 2018-06-11 | 1,893 | 1,893 | 1,881 | 1,883 | 13,900 | 1,883 |
| 2018-06-08 | 1,880 | 1,885 | 1,874 | 1,884 | 26,500 | 1,884 |
| 2018-06-07 | 1,894 | 1,896 | 1,887 | 1,891 | 8,500 | 1,891 |
| 2018-06-06 | 1,896 | 1,899 | 1,886 | 1,894 | 10,300 | 1,894 |
| 2018-06-05 | 1,889 | 1,898 | 1,888 | 1,896 | 11,200 | 1,896 |
| 2018-06-04 | 1,890 | 1,902 | 1,884 | 1,888 | 20,000 | 1,888 |
| 2018-06-01 | 1,866 | 1,894 | 1,866 | 1,888 | 20,100 | 1,888 |
| 2018-05-31 | 1,881 | 1,881 | 1,865 | 1,866 | 14,800 | 1,866 |
| 2018-05-30 | 1,892 | 1,892 | 1,877 | 1,877 | 11,500 | 1,877 |
| 2018-05-29 | 1,905 | 1,905 | 1,892 | 1,895 | 9,800 | 1,895 |
| 2018-05-28 | 1,916 | 1,916 | 1,895 | 1,897 | 13,100 | 1,897 |
| 2018-05-25 | 1,933 | 1,942 | 1,912 | 1,915 | 15,400 | 1,915 |
| 2018-05-24 | 1,956 | 1,961 | 1,927 | 1,932 | 11,500 | 1,932 |
| 2018-05-23 | 1,954 | 1,968 | 1,949 | 1,956 | 11,000 | 1,956 |
| 2018-05-22 | 1,973 | 1,975 | 1,948 | 1,954 | 14,300 | 1,954 |
| 2018-05-21 | 1,993 | 1,993 | 1,978 | 1,983 | 12,200 | 1,983 |
| 2018-05-18 | 2,000 | 2,000 | 1,991 | 1,993 | 5,900 | 1,993 |
| 2018-05-17 | 2,000 | 2,001 | 1,992 | 1,999 | 10,500 | 1,999 |
| 2018-05-16 | 1,999 | 2,016 | 1,998 | 2,005 | 13,200 | 2,005 |
| 2018-05-15 | 2,000 | 2,009 | 1,999 | 2,002 | 22,900 | 2,002 |
| 2018-05-14 | 2,011 | 2,016 | 2,003 | 2,015 | 19,700 | 2,015 |
| 2018-05-11 | 2,016 | 2,017 | 1,994 | 2,014 | 15,700 | 2,014 |
| 2018-05-10 | 1,980 | 2,038 | 1,980 | 2,018 | 74,400 | 2,018 |
| 2018-05-09 | 1,969 | 1,972 | 1,960 | 1,963 | 6,600 | 1,963 |
| 2018-05-08 | 1,959 | 1,973 | 1,956 | 1,973 | 9,200 | 1,973 |
| 2018-05-07 | 1,959 | 1,963 | 1,943 | 1,962 | 8,000 | 1,962 |
| 2018-05-02 | 1,959 | 1,959 | 1,937 | 1,952 | 6,900 | 1,952 |
| 2018-05-01 | 1,943 | 1,960 | 1,941 | 1,954 | 10,900 | 1,954 |
| 2018-04-27 | 1,942 | 1,945 | 1,932 | 1,944 | 13,500 | 1,944 |
| 2018-04-26 | 1,930 | 1,944 | 1,922 | 1,939 | 9,400 | 1,939 |
| 2018-04-25 | 1,920 | 1,941 | 1,914 | 1,930 | 10,600 | 1,930 |
| 2018-04-24 | 1,917 | 1,923 | 1,915 | 1,920 | 6,500 | 1,920 |
| 2018-04-23 | 1,929 | 1,929 | 1,917 | 1,919 | 2,900 | 1,919 |
| 2018-04-20 | 1,915 | 1,934 | 1,915 | 1,930 | 7,200 | 1,930 |
| 2018-04-19 | 1,929 | 1,929 | 1,920 | 1,922 | 9,200 | 1,922 |
| 2018-04-18 | 1,921 | 1,937 | 1,920 | 1,930 | 8,400 | 1,930 |
| 2018-04-17 | 1,920 | 1,929 | 1,918 | 1,921 | 6,900 | 1,921 |
| 2018-04-16 | 1,920 | 1,929 | 1,909 | 1,926 | 15,200 | 1,926 |
| 2018-04-13 | 1,916 | 1,920 | 1,904 | 1,920 | 10,200 | 1,920 |
| 2018-04-12 | 1,923 | 1,925 | 1,909 | 1,914 | 9,600 | 1,914 |
| 2018-04-11 | 1,935 | 1,935 | 1,911 | 1,922 | 10,700 | 1,922 |
| 2018-04-10 | 1,958 | 1,972 | 1,935 | 1,949 | 14,200 | 1,949 |
| 2018-04-09 | 1,935 | 1,975 | 1,935 | 1,971 | 14,800 | 1,971 |
| 2018-04-06 | 1,938 | 1,941 | 1,926 | 1,932 | 14,400 | 1,932 |
| 2018-04-05 | 1,951 | 1,963 | 1,948 | 1,953 | 11,700 | 1,953 |
| 2018-04-04 | 1,902 | 1,965 | 1,896 | 1,958 | 27,500 | 1,958 |
| 2018-04-03 | 1,899 | 1,916 | 1,883 | 1,907 | 17,500 | 1,907 |
| 2018-03-30 | 1,935 | 1,936 | 1,915 | 1,926 | 15,100 | 1,926 |
| 2018-03-29 | 1,942 | 1,948 | 1,915 | 1,935 | 21,400 | 1,935 |
| 2018-03-28 | 1,906 | 1,947 | 1,891 | 1,946 | 57,400 | 1,946 |
| 2018-03-27 | 1,955 | 1,992 | 1,951 | 1,990 | 86,000 | 1,990 |
| 2018-03-26 | 1,930 | 1,952 | 1,927 | 1,951 | 66,000 | 1,951 |
| 2018-03-23 | 1,965 | 1,965 | 1,945 | 1,949 | 61,200 | 1,949 |
| 2018-03-22 | 1,976 | 1,981 | 1,973 | 1,976 | 60,200 | 1,976 |
| 2018-03-20 | 1,981 | 1,986 | 1,965 | 1,986 | 22,500 | 1,986 |
| 2018-03-19 | 1,995 | 1,996 | 1,978 | 1,981 | 24,900 | 1,981 |
| 2018-03-16 | 2,000 | 2,007 | 1,992 | 1,998 | 18,300 | 1,998 |
| 2018-03-15 | 1,995 | 2,003 | 1,987 | 2,000 | 18,000 | 2,000 |
| 2018-03-14 | 1,999 | 2,002 | 1,983 | 2,000 | 17,300 | 2,000 |
| 2018-03-13 | 1,978 | 2,004 | 1,978 | 2,004 | 16,600 | 2,004 |
| 2018-03-12 | 1,987 | 1,987 | 1,972 | 1,984 | 21,600 | 1,984 |
| 2018-03-09 | 1,968 | 1,986 | 1,961 | 1,967 | 30,000 | 1,967 |
| 2018-03-08 | 1,989 | 1,991 | 1,965 | 1,967 | 24,700 | 1,967 |
| 2018-03-07 | 1,985 | 2,005 | 1,983 | 1,989 | 16,200 | 1,989 |
| 2018-03-06 | 1,991 | 1,999 | 1,981 | 1,983 | 27,000 | 1,983 |
| 2018-03-05 | 1,980 | 1,997 | 1,977 | 1,991 | 17,900 | 1,991 |
| 2018-03-02 | 1,973 | 1,992 | 1,970 | 1,981 | 20,400 | 1,981 |
| 2018-03-01 | 2,002 | 2,011 | 1,988 | 1,991 | 18,200 | 1,991 |
| 2018-02-28 | 2,019 | 2,020 | 2,002 | 2,002 | 16,200 | 2,002 |
| 2018-02-27 | 1,999 | 2,015 | 1,999 | 2,012 | 13,600 | 2,012 |
| 2018-02-26 | 1,977 | 1,997 | 1,976 | 1,996 | 11,600 | 1,996 |
| 2018-02-23 | 1,960 | 1,969 | 1,954 | 1,965 | 12,900 | 1,965 |
| 2018-02-22 | 1,941 | 1,964 | 1,941 | 1,960 | 10,700 | 1,960 |
| 2018-02-21 | 1,946 | 1,951 | 1,935 | 1,942 | 13,000 | 1,942 |
| 2018-02-20 | 1,960 | 1,961 | 1,944 | 1,948 | 15,500 | 1,948 |
| 2018-02-19 | 1,934 | 1,960 | 1,933 | 1,960 | 9,300 | 1,960 |
| 2018-02-16 | 1,926 | 1,941 | 1,920 | 1,923 | 10,000 | 1,923 |
| 2018-02-15 | 1,908 | 1,930 | 1,906 | 1,916 | 16,300 | 1,916 |
| 2018-02-14 | 1,932 | 1,948 | 1,901 | 1,906 | 17,100 | 1,906 |
| 2018-02-13 | 1,964 | 1,978 | 1,931 | 1,931 | 18,300 | 1,931 |
| 2018-02-09 | 1,900 | 1,947 | 1,900 | 1,944 | 17,200 | 1,944 |
| 2018-02-08 | 1,968 | 1,983 | 1,961 | 1,962 | 14,600 | 1,962 |
| 2018-02-07 | 1,973 | 2,017 | 1,961 | 1,961 | 34,200 | 1,961 |
| 2018-02-06 | 1,950 | 1,950 | 1,840 | 1,920 | 83,700 | 1,920 |
| 2018-02-05 | 2,015 | 2,039 | 2,000 | 2,008 | 31,100 | 2,008 |
| 2018-02-02 | 2,026 | 2,033 | 2,010 | 2,027 | 11,700 | 2,027 |
| 2018-02-01 | 2,019 | 2,033 | 2,019 | 2,033 | 12,300 | 2,033 |
| 2018-01-31 | 2,032 | 2,047 | 2,020 | 2,020 | 20,100 | 2,020 |
| 2018-01-30 | 2,052 | 2,058 | 2,030 | 2,031 | 14,600 | 2,031 |
| 2018-01-29 | 2,054 | 2,062 | 2,051 | 2,052 | 10,100 | 2,052 |
| 2018-01-26 | 2,053 | 2,053 | 2,043 | 2,051 | 12,300 | 2,051 |
| 2018-01-25 | 2,046 | 2,051 | 2,036 | 2,049 | 10,800 | 2,049 |
| 2018-01-24 | 2,049 | 2,049 | 2,039 | 2,046 | 8,100 | 2,046 |
| 2018-01-23 | 2,035 | 2,048 | 2,035 | 2,046 | 6,800 | 2,046 |
| 2018-01-22 | 2,025 | 2,032 | 2,024 | 2,029 | 9,200 | 2,029 |
| 2018-01-19 | 2,030 | 2,034 | 2,021 | 2,023 | 9,400 | 2,023 |
| 2018-01-18 | 2,038 | 2,045 | 2,028 | 2,030 | 16,600 | 2,030 |
| 2018-01-17 | 2,050 | 2,053 | 2,030 | 2,033 | 13,900 | 2,033 |
| 2018-01-16 | 2,040 | 2,053 | 2,038 | 2,053 | 14,700 | 2,053 |
| 2018-01-15 | 2,032 | 2,044 | 2,032 | 2,040 | 11,100 | 2,040 |
| 2018-01-12 | 2,038 | 2,040 | 2,031 | 2,032 | 13,300 | 2,032 |
| 2018-01-11 | 2,036 | 2,043 | 2,031 | 2,042 | 10,200 | 2,042 |
| 2018-01-10 | 2,040 | 2,045 | 2,036 | 2,037 | 10,400 | 2,037 |
| 2018-01-09 | 2,044 | 2,046 | 2,032 | 2,035 | 17,400 | 2,035 |
| 2018-01-05 | 2,060 | 2,065 | 2,041 | 2,043 | 17,400 | 2,043 |
| 2018-01-04 | 2,050 | 2,057 | 2,041 | 2,057 | 12,200 | 2,057 |
分割・併合履歴 ： [2001-12-25]1株→1.2株 [2001-03-27]1株→2株
