3004 神栄(株) 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 | 893 | 925 | 893 | 915 | 7,100 | 915 |
| 2018-12-27 | 864 | 888 | 856 | 879 | 7,500 | 879 |
| 2018-12-26 | 855 | 855 | 816 | 820 | 11,800 | 820 |
| 2018-12-25 | 826 | 826 | 712 | 750 | 26,700 | 750 |
| 2018-12-21 | 891 | 908 | 823 | 826 | 13,500 | 826 |
| 2018-12-20 | 940 | 958 | 877 | 890 | 21,400 | 890 |
| 2018-12-19 | 956 | 986 | 945 | 947 | 8,300 | 947 |
| 2018-12-18 | 965 | 1,022 | 943 | 959 | 21,100 | 959 |
| 2018-12-17 | 969 | 983 | 969 | 970 | 3,800 | 970 |
| 2018-12-14 | 974 | 974 | 960 | 964 | 7,400 | 964 |
| 2018-12-13 | 978 | 983 | 961 | 974 | 4,900 | 974 |
| 2018-12-12 | 952 | 978 | 951 | 963 | 7,600 | 963 |
| 2018-12-11 | 1,017 | 1,026 | 949 | 951 | 12,200 | 951 |
| 2018-12-10 | 1,064 | 1,064 | 1,015 | 1,017 | 5,500 | 1,017 |
| 2018-12-07 | 1,067 | 1,074 | 1,064 | 1,064 | 4,200 | 1,064 |
| 2018-12-06 | 1,127 | 1,131 | 1,064 | 1,064 | 10,300 | 1,064 |
| 2018-12-05 | 1,144 | 1,152 | 1,136 | 1,142 | 3,100 | 1,142 |
| 2018-12-04 | 1,168 | 1,168 | 1,141 | 1,145 | 2,000 | 1,145 |
| 2018-12-03 | 1,155 | 1,163 | 1,155 | 1,161 | 1,000 | 1,161 |
| 2018-11-30 | 1,166 | 1,166 | 1,152 | 1,161 | 4,500 | 1,161 |
| 2018-11-29 | 1,164 | 1,168 | 1,155 | 1,155 | 2,400 | 1,155 |
| 2018-11-28 | 1,130 | 1,154 | 1,130 | 1,154 | 2,500 | 1,154 |
| 2018-11-27 | 1,113 | 1,131 | 1,113 | 1,130 | 4,600 | 1,130 |
| 2018-11-26 | 1,108 | 1,114 | 1,108 | 1,113 | 600 | 1,113 |
| 2018-11-22 | 1,111 | 1,115 | 1,103 | 1,108 | 1,500 | 1,108 |
| 2018-11-21 | 1,087 | 1,104 | 1,087 | 1,102 | 3,200 | 1,102 |
| 2018-11-20 | 1,125 | 1,125 | 1,107 | 1,115 | 1,500 | 1,115 |
| 2018-11-19 | 1,137 | 1,137 | 1,119 | 1,125 | 1,800 | 1,125 |
| 2018-11-16 | 1,117 | 1,127 | 1,117 | 1,121 | 1,300 | 1,121 |
| 2018-11-15 | 1,119 | 1,119 | 1,115 | 1,115 | 400 | 1,115 |
| 2018-11-14 | 1,101 | 1,107 | 1,083 | 1,104 | 2,800 | 1,104 |
| 2018-11-13 | 1,116 | 1,120 | 1,093 | 1,094 | 2,000 | 1,094 |
| 2018-11-12 | 1,108 | 1,125 | 1,108 | 1,122 | 1,700 | 1,122 |
| 2018-11-09 | 1,104 | 1,118 | 1,103 | 1,105 | 3,400 | 1,105 |
| 2018-11-08 | 1,125 | 1,125 | 1,101 | 1,104 | 2,600 | 1,104 |
| 2018-11-07 | 1,093 | 1,100 | 1,090 | 1,093 | 6,100 | 1,093 |
| 2018-11-06 | 1,086 | 1,105 | 1,086 | 1,092 | 2,200 | 1,092 |
| 2018-11-05 | 1,122 | 1,129 | 1,104 | 1,104 | 4,200 | 1,104 |
| 2018-11-02 | 1,136 | 1,136 | 1,122 | 1,122 | 2,100 | 1,122 |
| 2018-11-01 | 1,102 | 1,137 | 1,102 | 1,137 | 5,700 | 1,137 |
| 2018-10-31 | 1,143 | 1,143 | 1,101 | 1,111 | 5,200 | 1,111 |
| 2018-10-30 | 1,072 | 1,156 | 1,072 | 1,147 | 7,200 | 1,147 |
| 2018-10-29 | 1,111 | 1,112 | 1,066 | 1,081 | 1,500 | 1,081 |
| 2018-10-26 | 1,140 | 1,141 | 1,085 | 1,111 | 5,700 | 1,111 |
| 2018-10-25 | 1,108 | 1,138 | 1,100 | 1,138 | 9,400 | 1,138 |
| 2018-10-24 | 1,149 | 1,151 | 1,108 | 1,114 | 9,100 | 1,114 |
| 2018-10-23 | 1,195 | 1,196 | 1,145 | 1,145 | 5,500 | 1,145 |
| 2018-10-22 | 1,195 | 1,211 | 1,195 | 1,198 | 1,000 | 1,198 |
| 2018-10-19 | 1,205 | 1,206 | 1,192 | 1,197 | 1,300 | 1,197 |
| 2018-10-18 | 1,221 | 1,221 | 1,201 | 1,206 | 1,400 | 1,206 |
| 2018-10-17 | 1,176 | 1,233 | 1,176 | 1,226 | 3,500 | 1,226 |
| 2018-10-16 | 1,151 | 1,211 | 1,151 | 1,190 | 2,700 | 1,190 |
| 2018-10-15 | 1,231 | 1,231 | 1,160 | 1,160 | 5,400 | 1,160 |
| 2018-10-12 | 1,171 | 1,176 | 1,171 | 1,176 | 700 | 1,176 |
| 2018-10-11 | 1,166 | 1,185 | 1,166 | 1,173 | 6,300 | 1,173 |
| 2018-10-10 | 1,227 | 1,227 | 1,207 | 1,207 | 2,100 | 1,207 |
| 2018-10-09 | 1,248 | 1,248 | 1,218 | 1,224 | 2,200 | 1,224 |
| 2018-10-05 | 1,247 | 1,254 | 1,242 | 1,244 | 2,500 | 1,244 |
| 2018-10-04 | 1,309 | 1,330 | 1,251 | 1,255 | 24,600 | 1,255 |
| 2018-10-03 | 1,278 | 1,280 | 1,255 | 1,268 | 3,800 | 1,268 |
| 2018-10-02 | 1,283 | 1,284 | 1,271 | 1,279 | 3,000 | 1,279 |
| 2018-10-01 | 1,287 | 1,289 | 1,282 | 1,285 | 800 | 1,285 |
| 2018-09-28 | 1,289 | 1,289 | 1,277 | 1,283 | 1,600 | 1,283 |
| 2018-09-27 | 1,280 | 1,289 | 1,270 | 1,289 | 4,200 | 1,289 |
| 2018-09-26 | 1,274 | 1,280 | 1,261 | 1,280 | 3,300 | 1,280 |
| 2018-09-25 | 1,210 | 1,269 | 1,206 | 1,258 | 9,600 | 1,258 |
| 2018-09-21 | 1,197 | 1,210 | 1,195 | 1,206 | 4,700 | 1,206 |
| 2018-09-20 | 1,198 | 1,198 | 1,194 | 1,197 | 2,700 | 1,197 |
| 2018-09-19 | 1,200 | 1,200 | 1,178 | 1,189 | 7,400 | 1,189 |
| 2018-09-18 | 1,164 | 1,205 | 1,164 | 1,196 | 5,000 | 1,196 |
| 2018-09-14 | 1,171 | 1,197 | 1,169 | 1,189 | 4,800 | 1,189 |
| 2018-09-13 | 1,162 | 1,171 | 1,162 | 1,171 | 2,700 | 1,171 |
| 2018-09-12 | 1,197 | 1,199 | 1,160 | 1,162 | 6,400 | 1,162 |
| 2018-09-11 | 1,224 | 1,224 | 1,202 | 1,202 | 1,800 | 1,202 |
| 2018-09-10 | 1,186 | 1,225 | 1,169 | 1,208 | 2,000 | 1,208 |
| 2018-09-07 | 1,225 | 1,243 | 1,194 | 1,214 | 3,800 | 1,214 |
| 2018-09-06 | 1,266 | 1,271 | 1,232 | 1,232 | 4,200 | 1,232 |
| 2018-09-05 | 1,267 | 1,292 | 1,267 | 1,276 | 5,700 | 1,276 |
| 2018-09-04 | 1,284 | 1,290 | 1,276 | 1,276 | 1,500 | 1,276 |
| 2018-09-03 | 1,281 | 1,295 | 1,281 | 1,284 | 5,200 | 1,284 |
| 2018-08-31 | 1,271 | 1,298 | 1,271 | 1,288 | 5,800 | 1,288 |
| 2018-08-30 | 1,313 | 1,313 | 1,289 | 1,301 | 2,000 | 1,301 |
| 2018-08-29 | 1,319 | 1,319 | 1,270 | 1,292 | 8,200 | 1,292 |
| 2018-08-28 | 1,271 | 1,335 | 1,271 | 1,314 | 7,300 | 1,314 |
| 2018-08-27 | 1,273 | 1,298 | 1,244 | 1,267 | 9,800 | 1,267 |
| 2018-08-24 | 1,203 | 1,221 | 1,191 | 1,213 | 4,100 | 1,213 |
| 2018-08-23 | 1,159 | 1,197 | 1,159 | 1,196 | 6,200 | 1,196 |
| 2018-08-22 | 1,173 | 1,184 | 1,173 | 1,178 | 1,300 | 1,178 |
| 2018-08-21 | 1,179 | 1,183 | 1,170 | 1,173 | 2,700 | 1,173 |
| 2018-08-20 | 1,193 | 1,221 | 1,170 | 1,170 | 12,700 | 1,170 |
| 2018-08-17 | 1,192 | 1,221 | 1,192 | 1,193 | 8,200 | 1,193 |
| 2018-08-16 | 1,259 | 1,263 | 1,184 | 1,184 | 33,200 | 1,184 |
| 2018-08-15 | 1,307 | 1,310 | 1,277 | 1,278 | 14,500 | 1,278 |
| 2018-08-14 | 1,306 | 1,316 | 1,292 | 1,304 | 11,200 | 1,304 |
| 2018-08-13 | 1,307 | 1,320 | 1,298 | 1,300 | 6,700 | 1,300 |
| 2018-08-10 | 1,345 | 1,349 | 1,334 | 1,334 | 1,200 | 1,334 |
| 2018-08-09 | 1,339 | 1,345 | 1,339 | 1,345 | 600 | 1,345 |
| 2018-08-08 | 1,348 | 1,355 | 1,338 | 1,341 | 4,400 | 1,341 |
| 2018-08-07 | 1,354 | 1,354 | 1,349 | 1,350 | 1,400 | 1,350 |
| 2018-08-06 | 1,338 | 1,363 | 1,338 | 1,348 | 3,700 | 1,348 |
| 2018-08-03 | 1,333 | 1,357 | 1,332 | 1,332 | 6,000 | 1,332 |
| 2018-08-02 | 1,355 | 1,360 | 1,332 | 1,332 | 8,300 | 1,332 |
| 2018-08-01 | 1,307 | 1,348 | 1,307 | 1,345 | 7,000 | 1,345 |
| 2018-07-31 | 1,368 | 1,368 | 1,330 | 1,337 | 4,800 | 1,337 |
| 2018-07-30 | 1,390 | 1,391 | 1,378 | 1,384 | 7,300 | 1,384 |
| 2018-07-27 | 1,367 | 1,399 | 1,367 | 1,392 | 5,800 | 1,392 |
| 2018-07-26 | 1,399 | 1,399 | 1,387 | 1,390 | 1,900 | 1,390 |
| 2018-07-25 | 1,361 | 1,396 | 1,357 | 1,385 | 6,900 | 1,385 |
| 2018-07-24 | 1,376 | 1,376 | 1,359 | 1,361 | 2,400 | 1,361 |
| 2018-07-23 | 1,389 | 1,389 | 1,349 | 1,364 | 4,100 | 1,364 |
| 2018-07-20 | 1,397 | 1,398 | 1,380 | 1,384 | 5,800 | 1,384 |
| 2018-07-19 | 1,392 | 1,397 | 1,382 | 1,396 | 3,900 | 1,396 |
| 2018-07-18 | 1,399 | 1,400 | 1,390 | 1,397 | 1,600 | 1,397 |
| 2018-07-17 | 1,387 | 1,397 | 1,381 | 1,389 | 1,400 | 1,389 |
| 2018-07-13 | 1,380 | 1,386 | 1,379 | 1,379 | 1,700 | 1,379 |
| 2018-07-12 | 1,371 | 1,399 | 1,366 | 1,391 | 3,700 | 1,391 |
| 2018-07-11 | 1,382 | 1,382 | 1,359 | 1,377 | 6,300 | 1,377 |
| 2018-07-10 | 1,380 | 1,390 | 1,374 | 1,374 | 1,300 | 1,374 |
| 2018-07-09 | 1,373 | 1,377 | 1,369 | 1,374 | 3,500 | 1,374 |
| 2018-07-06 | 1,369 | 1,384 | 1,353 | 1,381 | 2,900 | 1,381 |
| 2018-07-05 | 1,374 | 1,374 | 1,356 | 1,356 | 5,200 | 1,356 |
| 2018-07-04 | 1,370 | 1,385 | 1,368 | 1,375 | 3,600 | 1,375 |
| 2018-07-03 | 1,386 | 1,390 | 1,368 | 1,375 | 4,800 | 1,375 |
| 2018-07-02 | 1,386 | 1,400 | 1,386 | 1,389 | 2,000 | 1,389 |
| 2018-06-29 | 1,397 | 1,407 | 1,397 | 1,401 | 3,500 | 1,401 |
| 2018-06-28 | 1,410 | 1,410 | 1,390 | 1,397 | 3,800 | 1,397 |
| 2018-06-27 | 1,424 | 1,430 | 1,408 | 1,418 | 5,100 | 1,418 |
| 2018-06-26 | 1,449 | 1,449 | 1,420 | 1,424 | 7,200 | 1,424 |
| 2018-06-25 | 1,444 | 1,445 | 1,417 | 1,420 | 4,600 | 1,420 |
| 2018-06-22 | 1,443 | 1,450 | 1,436 | 1,444 | 3,500 | 1,444 |
| 2018-06-21 | 1,450 | 1,450 | 1,442 | 1,443 | 1,600 | 1,443 |
| 2018-06-20 | 1,440 | 1,459 | 1,439 | 1,450 | 3,100 | 1,450 |
| 2018-06-19 | 1,466 | 1,466 | 1,450 | 1,453 | 2,600 | 1,453 |
| 2018-06-18 | 1,469 | 1,472 | 1,463 | 1,467 | 1,500 | 1,467 |
| 2018-06-15 | 1,458 | 1,465 | 1,453 | 1,458 | 2,000 | 1,458 |
| 2018-06-14 | 1,450 | 1,466 | 1,450 | 1,456 | 1,900 | 1,456 |
| 2018-06-13 | 1,448 | 1,459 | 1,448 | 1,459 | 900 | 1,459 |
| 2018-06-12 | 1,451 | 1,469 | 1,448 | 1,448 | 2,200 | 1,448 |
| 2018-06-11 | 1,441 | 1,450 | 1,441 | 1,450 | 2,300 | 1,450 |
| 2018-06-08 | 1,436 | 1,454 | 1,436 | 1,449 | 4,200 | 1,449 |
| 2018-06-07 | 1,440 | 1,455 | 1,440 | 1,443 | 1,400 | 1,443 |
| 2018-06-06 | 1,434 | 1,446 | 1,434 | 1,440 | 1,800 | 1,440 |
| 2018-06-05 | 1,436 | 1,441 | 1,435 | 1,436 | 1,000 | 1,436 |
| 2018-06-04 | 1,433 | 1,455 | 1,433 | 1,441 | 3,000 | 1,441 |
| 2018-06-01 | 1,432 | 1,438 | 1,430 | 1,434 | 1,600 | 1,434 |
| 2018-05-31 | 1,448 | 1,448 | 1,432 | 1,437 | 1,000 | 1,437 |
| 2018-05-30 | 1,445 | 1,450 | 1,441 | 1,448 | 3,700 | 1,448 |
| 2018-05-29 | 1,440 | 1,455 | 1,440 | 1,448 | 1,000 | 1,448 |
| 2018-05-28 | 1,439 | 1,441 | 1,436 | 1,437 | 2,700 | 1,437 |
| 2018-05-25 | 1,465 | 1,465 | 1,427 | 1,436 | 4,000 | 1,436 |
| 2018-05-24 | 1,480 | 1,480 | 1,465 | 1,465 | 1,900 | 1,465 |
| 2018-05-23 | 1,493 | 1,493 | 1,480 | 1,490 | 2,100 | 1,490 |
| 2018-05-22 | 1,472 | 1,479 | 1,466 | 1,479 | 6,200 | 1,479 |
| 2018-05-21 | 1,464 | 1,465 | 1,453 | 1,465 | 1,000 | 1,465 |
| 2018-05-18 | 1,467 | 1,470 | 1,461 | 1,464 | 2,200 | 1,464 |
| 2018-05-17 | 1,450 | 1,456 | 1,450 | 1,456 | 2,300 | 1,456 |
| 2018-05-16 | 1,469 | 1,469 | 1,460 | 1,469 | 1,100 | 1,469 |
| 2018-05-15 | 1,474 | 1,474 | 1,464 | 1,473 | 1,900 | 1,473 |
| 2018-05-14 | 1,505 | 1,505 | 1,451 | 1,459 | 4,400 | 1,459 |
| 2018-05-11 | 1,436 | 1,448 | 1,436 | 1,448 | 1,800 | 1,448 |
| 2018-05-10 | 1,450 | 1,450 | 1,446 | 1,446 | 600 | 1,446 |
| 2018-05-09 | 1,447 | 1,459 | 1,445 | 1,455 | 1,800 | 1,455 |
| 2018-05-08 | 1,468 | 1,468 | 1,449 | 1,456 | 3,000 | 1,456 |
| 2018-05-07 | 1,449 | 1,450 | 1,447 | 1,449 | 1,800 | 1,449 |
| 2018-05-02 | 1,449 | 1,449 | 1,440 | 1,444 | 1,000 | 1,444 |
| 2018-05-01 | 1,433 | 1,449 | 1,433 | 1,447 | 2,900 | 1,447 |
| 2018-04-27 | 1,452 | 1,457 | 1,441 | 1,457 | 3,100 | 1,457 |
| 2018-04-26 | 1,443 | 1,450 | 1,437 | 1,450 | 1,600 | 1,450 |
| 2018-04-25 | 1,436 | 1,437 | 1,431 | 1,435 | 1,800 | 1,435 |
| 2018-04-24 | 1,428 | 1,436 | 1,426 | 1,436 | 2,700 | 1,436 |
| 2018-04-23 | 1,430 | 1,430 | 1,420 | 1,428 | 4,900 | 1,428 |
| 2018-04-20 | 1,482 | 1,482 | 1,425 | 1,434 | 6,100 | 1,434 |
| 2018-04-19 | 1,480 | 1,488 | 1,470 | 1,482 | 2,200 | 1,482 |
| 2018-04-18 | 1,482 | 1,493 | 1,474 | 1,493 | 1,500 | 1,493 |
| 2018-04-17 | 1,490 | 1,490 | 1,478 | 1,482 | 1,800 | 1,482 |
| 2018-04-16 | 1,451 | 1,495 | 1,451 | 1,495 | 4,300 | 1,495 |
| 2018-04-13 | 1,461 | 1,461 | 1,450 | 1,461 | 1,300 | 1,461 |
| 2018-04-12 | 1,442 | 1,462 | 1,442 | 1,451 | 2,200 | 1,451 |
| 2018-04-11 | 1,456 | 1,467 | 1,454 | 1,455 | 1,000 | 1,455 |
| 2018-04-10 | 1,441 | 1,466 | 1,441 | 1,466 | 2,600 | 1,466 |
| 2018-04-09 | 1,437 | 1,443 | 1,434 | 1,443 | 400 | 1,443 |
| 2018-04-06 | 1,442 | 1,471 | 1,441 | 1,450 | 800 | 1,450 |
| 2018-04-05 | 1,470 | 1,470 | 1,458 | 1,458 | 700 | 1,458 |
| 2018-04-04 | 1,455 | 1,460 | 1,442 | 1,460 | 1,800 | 1,460 |
| 2018-04-03 | 1,438 | 1,439 | 1,431 | 1,439 | 1,300 | 1,439 |
| 2018-03-30 | 1,456 | 1,469 | 1,450 | 1,450 | 1,800 | 1,450 |
| 2018-03-29 | 1,435 | 1,438 | 1,424 | 1,438 | 1,200 | 1,438 |
| 2018-03-28 | 1,420 | 1,442 | 1,420 | 1,434 | 1,500 | 1,434 |
| 2018-03-27 | 1,429 | 1,451 | 1,429 | 1,451 | 3,600 | 1,451 |
| 2018-03-26 | 1,402 | 1,430 | 1,387 | 1,429 | 7,800 | 1,429 |
| 2018-03-23 | 1,445 | 1,445 | 1,418 | 1,418 | 6,500 | 1,418 |
| 2018-03-22 | 1,450 | 1,450 | 1,440 | 1,449 | 3,500 | 1,449 |
| 2018-03-20 | 1,446 | 1,446 | 1,441 | 1,446 | 800 | 1,446 |
| 2018-03-19 | 1,458 | 1,458 | 1,441 | 1,446 | 4,500 | 1,446 |
| 2018-03-16 | 1,447 | 1,466 | 1,447 | 1,466 | 3,900 | 1,466 |
| 2018-03-15 | 1,462 | 1,465 | 1,450 | 1,451 | 4,500 | 1,451 |
| 2018-03-14 | 1,454 | 1,462 | 1,447 | 1,462 | 2,600 | 1,462 |
| 2018-03-13 | 1,442 | 1,464 | 1,442 | 1,455 | 3,400 | 1,455 |
| 2018-03-12 | 1,440 | 1,462 | 1,440 | 1,448 | 2,900 | 1,448 |
| 2018-03-09 | 1,464 | 1,465 | 1,440 | 1,443 | 4,800 | 1,443 |
| 2018-03-08 | 1,452 | 1,458 | 1,452 | 1,454 | 1,000 | 1,454 |
| 2018-03-07 | 1,459 | 1,463 | 1,450 | 1,454 | 2,200 | 1,454 |
| 2018-03-06 | 1,477 | 1,477 | 1,464 | 1,464 | 1,600 | 1,464 |
| 2018-03-05 | 1,452 | 1,465 | 1,452 | 1,454 | 1,600 | 1,454 |
| 2018-03-02 | 1,480 | 1,489 | 1,462 | 1,464 | 3,300 | 1,464 |
| 2018-03-01 | 1,491 | 1,535 | 1,469 | 1,509 | 10,600 | 1,509 |
| 2018-02-28 | 1,481 | 1,509 | 1,481 | 1,481 | 4,900 | 1,481 |
| 2018-02-27 | 1,478 | 1,497 | 1,470 | 1,481 | 3,000 | 1,481 |
| 2018-02-26 | 1,467 | 1,477 | 1,447 | 1,470 | 3,800 | 1,470 |
| 2018-02-23 | 1,437 | 1,450 | 1,437 | 1,447 | 900 | 1,447 |
| 2018-02-22 | 1,426 | 1,442 | 1,426 | 1,437 | 2,000 | 1,437 |
| 2018-02-21 | 1,440 | 1,449 | 1,425 | 1,429 | 4,500 | 1,429 |
| 2018-02-20 | 1,436 | 1,442 | 1,436 | 1,440 | 500 | 1,440 |
| 2018-02-19 | 1,418 | 1,440 | 1,418 | 1,435 | 3,000 | 1,435 |
| 2018-02-16 | 1,424 | 1,424 | 1,404 | 1,418 | 3,000 | 1,418 |
| 2018-02-15 | 1,403 | 1,417 | 1,401 | 1,401 | 2,600 | 1,401 |
| 2018-02-14 | 1,415 | 1,425 | 1,401 | 1,403 | 4,600 | 1,403 |
| 2018-02-13 | 1,423 | 1,453 | 1,413 | 1,418 | 8,600 | 1,418 |
| 2018-02-09 | 1,401 | 1,421 | 1,401 | 1,415 | 3,700 | 1,415 |
| 2018-02-08 | 1,441 | 1,450 | 1,429 | 1,450 | 2,100 | 1,450 |
| 2018-02-07 | 1,451 | 1,472 | 1,442 | 1,442 | 5,800 | 1,442 |
| 2018-02-06 | 1,412 | 1,502 | 1,412 | 1,424 | 16,100 | 1,424 |
| 2018-02-05 | 1,532 | 1,538 | 1,512 | 1,512 | 12,800 | 1,512 |
| 2018-02-02 | 1,540 | 1,552 | 1,540 | 1,544 | 3,800 | 1,544 |
| 2018-02-01 | 1,560 | 1,560 | 1,539 | 1,539 | 3,400 | 1,539 |
| 2018-01-31 | 1,559 | 1,559 | 1,535 | 1,536 | 5,200 | 1,536 |
| 2018-01-30 | 1,576 | 1,579 | 1,550 | 1,550 | 6,400 | 1,550 |
| 2018-01-29 | 1,566 | 1,583 | 1,566 | 1,574 | 3,600 | 1,574 |
| 2018-01-26 | 1,556 | 1,570 | 1,556 | 1,566 | 2,600 | 1,566 |
| 2018-01-25 | 1,545 | 1,563 | 1,545 | 1,556 | 4,200 | 1,556 |
| 2018-01-24 | 1,540 | 1,559 | 1,539 | 1,545 | 6,700 | 1,545 |
| 2018-01-23 | 1,549 | 1,571 | 1,545 | 1,563 | 5,300 | 1,563 |
| 2018-01-22 | 1,528 | 1,548 | 1,528 | 1,541 | 3,200 | 1,541 |
| 2018-01-19 | 1,535 | 1,535 | 1,526 | 1,526 | 3,100 | 1,526 |
| 2018-01-18 | 1,550 | 1,550 | 1,538 | 1,538 | 6,000 | 1,538 |
| 2018-01-17 | 1,551 | 1,555 | 1,550 | 1,550 | 3,900 | 1,550 |
| 2018-01-16 | 1,558 | 1,562 | 1,553 | 1,558 | 4,400 | 1,558 |
| 2018-01-15 | 1,558 | 1,573 | 1,558 | 1,565 | 5,100 | 1,565 |
| 2018-01-12 | 1,558 | 1,560 | 1,556 | 1,557 | 5,400 | 1,557 |
| 2018-01-11 | 1,555 | 1,562 | 1,555 | 1,556 | 4,500 | 1,556 |
| 2018-01-10 | 1,557 | 1,557 | 1,553 | 1,557 | 3,800 | 1,557 |
| 2018-01-09 | 1,562 | 1,566 | 1,550 | 1,557 | 4,800 | 1,557 |
| 2018-01-05 | 1,561 | 1,562 | 1,547 | 1,561 | 3,200 | 1,561 |
| 2018-01-04 | 1,538 | 1,559 | 1,535 | 1,540 | 1,600 | 1,540 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
