3020 アプライド(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 | 1,502 | 1,520 | 1,502 | 1,515 | 1,600 | 1,515 |
| 2018-12-27 | 1,575 | 1,575 | 1,560 | 1,562 | 2,100 | 1,562 |
| 2018-12-26 | 1,438 | 1,474 | 1,438 | 1,474 | 500 | 1,474 |
| 2018-12-25 | 1,440 | 1,440 | 1,423 | 1,437 | 9,700 | 1,437 |
| 2018-12-21 | 1,467 | 1,493 | 1,462 | 1,491 | 4,200 | 1,491 |
| 2018-12-20 | 1,588 | 1,588 | 1,490 | 1,500 | 3,200 | 1,500 |
| 2018-12-19 | 1,551 | 1,585 | 1,550 | 1,585 | 1,800 | 1,585 |
| 2018-12-18 | 1,555 | 1,562 | 1,550 | 1,550 | 4,900 | 1,550 |
| 2018-12-17 | 1,604 | 1,604 | 1,595 | 1,595 | 800 | 1,595 |
| 2018-12-14 | 1,596 | 1,596 | 1,560 | 1,585 | 2,700 | 1,585 |
| 2018-12-13 | 1,603 | 1,607 | 1,593 | 1,596 | 800 | 1,596 |
| 2018-12-12 | 1,585 | 1,604 | 1,585 | 1,603 | 1,000 | 1,603 |
| 2018-12-11 | 1,586 | 1,586 | 1,580 | 1,580 | 500 | 1,580 |
| 2018-12-10 | 1,600 | 1,610 | 1,580 | 1,585 | 1,900 | 1,585 |
| 2018-12-07 | 1,637 | 1,663 | 1,636 | 1,640 | 1,800 | 1,640 |
| 2018-12-06 | 1,662 | 1,662 | 1,651 | 1,657 | 8,800 | 1,657 |
| 2018-12-05 | 1,626 | 1,666 | 1,626 | 1,666 | 700 | 1,666 |
| 2018-12-04 | 1,700 | 1,700 | 1,650 | 1,651 | 3,300 | 1,651 |
| 2018-12-03 | 1,661 | 1,700 | 1,660 | 1,700 | 1,600 | 1,700 |
| 2018-11-30 | 1,635 | 1,698 | 1,635 | 1,673 | 2,300 | 1,673 |
| 2018-11-29 | 1,619 | 1,688 | 1,616 | 1,675 | 3,700 | 1,675 |
| 2018-11-28 | 1,586 | 1,619 | 1,586 | 1,616 | 1,900 | 1,616 |
| 2018-11-27 | 1,581 | 1,581 | 1,566 | 1,575 | 800 | 1,575 |
| 2018-11-26 | 1,571 | 1,586 | 1,550 | 1,560 | 2,700 | 1,560 |
| 2018-11-22 | 1,555 | 1,588 | 1,511 | 1,588 | 3,000 | 1,588 |
| 2018-11-21 | 1,512 | 1,551 | 1,511 | 1,531 | 3,700 | 1,531 |
| 2018-11-20 | 1,571 | 1,571 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2018-11-19 | 1,622 | 1,629 | 1,576 | 1,577 | 5,400 | 1,577 |
| 2018-11-16 | 1,641 | 1,641 | 1,617 | 1,617 | 1,700 | 1,617 |
| 2018-11-15 | 1,701 | 1,739 | 1,589 | 1,659 | 34,400 | 1,659 |
| 2018-11-14 | 1,480 | 1,668 | 1,480 | 1,668 | 22,300 | 1,668 |
| 2018-11-13 | 1,364 | 1,368 | 1,333 | 1,368 | 3,500 | 1,368 |
| 2018-11-12 | 1,375 | 1,378 | 1,361 | 1,361 | 2,600 | 1,361 |
| 2018-11-09 | 1,372 | 1,385 | 1,369 | 1,370 | 800 | 1,370 |
| 2018-11-08 | 1,388 | 1,388 | 1,376 | 1,385 | 400 | 1,385 |
| 2018-11-07 | 1,359 | 1,360 | 1,357 | 1,359 | 1,300 | 1,359 |
| 2018-11-06 | 1,341 | 1,359 | 1,341 | 1,359 | 1,500 | 1,359 |
| 2018-11-05 | 1,335 | 1,351 | 1,334 | 1,335 | 3,300 | 1,335 |
| 2018-11-02 | 1,350 | 1,352 | 1,326 | 1,352 | 3,600 | 1,352 |
| 2018-11-01 | 1,365 | 1,366 | 1,341 | 1,341 | 7,100 | 1,341 |
| 2018-10-31 | 1,371 | 1,388 | 1,358 | 1,363 | 7,200 | 1,363 |
| 2018-10-30 | 1,356 | 1,372 | 1,351 | 1,367 | 12,100 | 1,367 |
| 2018-10-29 | 1,406 | 1,429 | 1,398 | 1,399 | 3,100 | 1,399 |
| 2018-10-26 | 1,451 | 1,463 | 1,410 | 1,416 | 4,600 | 1,416 |
| 2018-10-25 | 1,458 | 1,501 | 1,458 | 1,462 | 2,400 | 1,462 |
| 2018-10-24 | 1,490 | 1,490 | 1,485 | 1,485 | 5,100 | 1,485 |
| 2018-10-23 | 1,507 | 1,507 | 1,501 | 1,501 | 2,400 | 1,501 |
| 2018-10-22 | 1,520 | 1,520 | 1,506 | 1,507 | 500 | 1,507 |
| 2018-10-19 | 1,497 | 1,497 | 1,492 | 1,492 | 900 | 1,492 |
| 2018-10-18 | 1,495 | 1,495 | 1,495 | 1,495 | 500 | 1,495 |
| 2018-10-17 | 1,516 | 1,516 | 1,490 | 1,492 | 3,000 | 1,492 |
| 2018-10-16 | 1,519 | 1,519 | 1,487 | 1,487 | 200 | 1,487 |
| 2018-10-15 | 1,495 | 1,495 | 1,490 | 1,490 | 700 | 1,490 |
| 2018-10-12 | 1,483 | 1,520 | 1,483 | 1,500 | 1,000 | 1,500 |
| 2018-10-11 | 1,510 | 1,510 | 1,482 | 1,493 | 2,400 | 1,493 |
| 2018-10-10 | 1,544 | 1,544 | 1,511 | 1,537 | 1,300 | 1,537 |
| 2018-10-09 | 1,558 | 1,558 | 1,513 | 1,513 | 1,100 | 1,513 |
| 2018-10-05 | 1,526 | 1,526 | 1,526 | 1,526 | 1,100 | 1,526 |
| 2018-10-04 | 1,550 | 1,550 | 1,550 | 1,550 | 900 | 1,550 |
| 2018-10-03 | 1,555 | 1,574 | 1,550 | 1,550 | 1,300 | 1,550 |
| 2018-10-02 | 1,585 | 1,585 | 1,561 | 1,562 | 1,400 | 1,562 |
| 2018-10-01 | 1,600 | 1,602 | 1,580 | 1,580 | 2,300 | 1,580 |
| 2018-09-28 | 1,580 | 1,583 | 1,580 | 1,583 | 1,400 | 1,583 |
| 2018-09-27 | 1,550 | 1,572 | 1,550 | 1,572 | 1,000 | 1,572 |
| 2018-09-26 | 1,550 | 1,550 | 1,544 | 1,545 | 800 | 1,545 |
| 2018-09-25 | 1,543 | 1,583 | 1,543 | 1,570 | 6,900 | 1,570 |
| 2018-09-21 | 1,520 | 1,540 | 1,517 | 1,540 | 1,700 | 1,540 |
| 2018-09-20 | 1,515 | 1,518 | 1,504 | 1,518 | 1,000 | 1,518 |
| 2018-09-19 | 1,500 | 1,517 | 1,491 | 1,499 | 6,700 | 1,499 |
| 2018-09-18 | 1,465 | 1,494 | 1,465 | 1,493 | 2,900 | 1,493 |
| 2018-09-14 | 1,452 | 1,453 | 1,448 | 1,450 | 2,900 | 1,450 |
| 2018-09-13 | 1,450 | 1,474 | 1,450 | 1,450 | 1,400 | 1,450 |
| 2018-09-12 | 1,475 | 1,475 | 1,459 | 1,459 | 900 | 1,459 |
| 2018-09-11 | 1,465 | 1,465 | 1,465 | 1,465 | 300 | 1,465 |
| 2018-09-10 | 1,470 | 1,499 | 1,460 | 1,465 | 1,300 | 1,465 |
| 2018-09-07 | 1,504 | 1,504 | 1,468 | 1,468 | 1,200 | 1,468 |
| 2018-09-06 | 1,502 | 1,507 | 1,490 | 1,507 | 600 | 1,507 |
| 2018-09-05 | 1,497 | 1,527 | 1,497 | 1,510 | 300 | 1,510 |
| 2018-09-04 | 1,506 | 1,506 | 1,497 | 1,497 | 1,400 | 1,497 |
| 2018-09-03 | 1,531 | 1,531 | 1,513 | 1,513 | 700 | 1,513 |
| 2018-08-31 | 1,507 | 1,540 | 1,507 | 1,538 | 1,800 | 1,538 |
| 2018-08-30 | 1,530 | 1,530 | 1,523 | 1,524 | 1,100 | 1,524 |
| 2018-08-29 | 1,520 | 1,534 | 1,518 | 1,520 | 800 | 1,520 |
| 2018-08-28 | 1,546 | 1,546 | 1,512 | 1,512 | 2,100 | 1,512 |
| 2018-08-27 | 1,504 | 1,507 | 1,499 | 1,507 | 1,100 | 1,507 |
| 2018-08-24 | 1,506 | 1,506 | 1,486 | 1,504 | 1,800 | 1,504 |
| 2018-08-23 | 1,484 | 1,496 | 1,484 | 1,495 | 1,200 | 1,495 |
| 2018-08-22 | 1,490 | 1,490 | 1,484 | 1,484 | 1,500 | 1,484 |
| 2018-08-21 | 1,452 | 1,487 | 1,451 | 1,484 | 2,000 | 1,484 |
| 2018-08-20 | 1,488 | 1,488 | 1,456 | 1,456 | 3,900 | 1,456 |
| 2018-08-17 | 1,428 | 1,484 | 1,428 | 1,464 | 2,500 | 1,464 |
| 2018-08-16 | 1,451 | 1,453 | 1,412 | 1,421 | 19,900 | 1,421 |
| 2018-08-15 | 1,493 | 1,497 | 1,476 | 1,476 | 1,500 | 1,476 |
| 2018-08-14 | 1,463 | 1,498 | 1,463 | 1,476 | 2,700 | 1,476 |
| 2018-08-13 | 1,523 | 1,525 | 1,453 | 1,456 | 18,300 | 1,456 |
| 2018-08-10 | 1,656 | 1,661 | 1,643 | 1,643 | 2,400 | 1,643 |
| 2018-08-09 | 1,662 | 1,662 | 1,661 | 1,661 | 200 | 1,661 |
| 2018-08-08 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 1,680 |
| 2018-08-07 | 1,665 | 1,684 | 1,665 | 1,682 | 700 | 1,682 |
| 2018-08-06 | 1,669 | 1,684 | 1,669 | 1,684 | 2,200 | 1,684 |
| 2018-08-03 | 1,673 | 1,684 | 1,670 | 1,670 | 600 | 1,670 |
| 2018-08-02 | 1,670 | 1,684 | 1,667 | 1,667 | 1,400 | 1,667 |
| 2018-08-01 | 1,710 | 1,710 | 1,684 | 1,684 | 300 | 1,684 |
| 2018-07-31 | 1,704 | 1,704 | 1,704 | 1,704 | 100 | 1,704 |
| 2018-07-30 | 1,704 | 1,704 | 1,704 | 1,704 | 700 | 1,704 |
| 2018-07-27 | 1,735 | 1,735 | 1,702 | 1,714 | 2,800 | 1,714 |
| 2018-07-26 | 1,687 | 1,695 | 1,687 | 1,695 | 300 | 1,695 |
| 2018-07-25 | 1,676 | 1,696 | 1,676 | 1,696 | 500 | 1,696 |
| 2018-07-24 | 1,698 | 1,698 | 1,689 | 1,689 | 600 | 1,689 |
| 2018-07-23 | 1,665 | 1,689 | 1,665 | 1,689 | 1,000 | 1,689 |
| 2018-07-20 | 1,687 | 1,687 | 1,675 | 1,675 | 1,000 | 1,675 |
| 2018-07-19 | 1,697 | 1,697 | 1,697 | 1,697 | 200 | 1,697 |
| 2018-07-18 | 1,697 | 1,697 | 1,695 | 1,695 | 1,000 | 1,695 |
| 2018-07-17 | 1,708 | 1,708 | 1,691 | 1,696 | 1,100 | 1,696 |
| 2018-07-13 | 1,705 | 1,708 | 1,705 | 1,708 | 900 | 1,708 |
| 2018-07-12 | 1,666 | 1,694 | 1,666 | 1,688 | 900 | 1,688 |
| 2018-07-11 | 1,676 | 1,676 | 1,661 | 1,663 | 1,400 | 1,663 |
| 2018-07-10 | 1,710 | 1,710 | 1,692 | 1,692 | 900 | 1,692 |
| 2018-07-09 | 1,667 | 1,700 | 1,667 | 1,684 | 800 | 1,684 |
| 2018-07-06 | 1,687 | 1,687 | 1,653 | 1,678 | 1,700 | 1,678 |
| 2018-07-05 | 1,692 | 1,700 | 1,656 | 1,657 | 3,300 | 1,657 |
| 2018-07-04 | 1,704 | 1,704 | 1,692 | 1,692 | 1,600 | 1,692 |
| 2018-07-03 | 1,707 | 1,710 | 1,670 | 1,704 | 4,100 | 1,704 |
| 2018-07-02 | 1,745 | 1,746 | 1,714 | 1,720 | 2,100 | 1,720 |
| 2018-06-29 | 1,743 | 1,758 | 1,730 | 1,747 | 2,900 | 1,747 |
| 2018-06-28 | 1,743 | 1,744 | 1,743 | 1,743 | 400 | 1,743 |
| 2018-06-27 | 1,762 | 1,762 | 1,736 | 1,736 | 300 | 1,736 |
| 2018-06-26 | 1,735 | 1,735 | 1,724 | 1,734 | 1,400 | 1,734 |
| 2018-06-25 | 1,767 | 1,775 | 1,738 | 1,738 | 1,800 | 1,738 |
| 2018-06-22 | 1,765 | 1,777 | 1,752 | 1,775 | 1,600 | 1,775 |
| 2018-06-21 | 1,774 | 1,775 | 1,774 | 1,775 | 600 | 1,775 |
| 2018-06-20 | 1,786 | 1,814 | 1,770 | 1,770 | 1,700 | 1,770 |
| 2018-06-19 | 1,802 | 1,823 | 1,785 | 1,785 | 3,500 | 1,785 |
| 2018-06-18 | 1,838 | 1,848 | 1,805 | 1,816 | 2,400 | 1,816 |
| 2018-06-15 | 1,858 | 1,869 | 1,844 | 1,844 | 3,000 | 1,844 |
| 2018-06-14 | 1,857 | 1,860 | 1,845 | 1,858 | 2,600 | 1,858 |
| 2018-06-13 | 1,868 | 1,868 | 1,830 | 1,850 | 2,600 | 1,850 |
| 2018-06-12 | 1,830 | 1,830 | 1,828 | 1,828 | 600 | 1,828 |
| 2018-06-11 | 1,850 | 1,850 | 1,807 | 1,820 | 1,700 | 1,820 |
| 2018-06-08 | 1,776 | 1,830 | 1,776 | 1,819 | 9,200 | 1,819 |
| 2018-06-07 | 1,776 | 1,789 | 1,775 | 1,776 | 1,300 | 1,776 |
| 2018-06-06 | 1,797 | 1,797 | 1,792 | 1,793 | 300 | 1,793 |
| 2018-06-05 | 1,796 | 1,796 | 1,796 | 1,796 | 900 | 1,796 |
| 2018-06-04 | 1,759 | 1,763 | 1,755 | 1,763 | 2,800 | 1,763 |
| 2018-06-01 | 1,779 | 1,779 | 1,745 | 1,745 | 1,700 | 1,745 |
| 2018-05-31 | 1,731 | 1,732 | 1,731 | 1,732 | 300 | 1,732 |
| 2018-05-30 | 1,731 | 1,731 | 1,724 | 1,727 | 2,100 | 1,727 |
| 2018-05-29 | 1,771 | 1,771 | 1,740 | 1,740 | 1,900 | 1,740 |
| 2018-05-28 | 1,790 | 1,800 | 1,769 | 1,780 | 2,600 | 1,780 |
| 2018-05-25 | 1,790 | 1,790 | 1,790 | 1,790 | 300 | 1,790 |
| 2018-05-24 | 1,800 | 1,809 | 1,793 | 1,801 | 1,500 | 1,801 |
| 2018-05-23 | 1,802 | 1,802 | 1,771 | 1,797 | 1,800 | 1,797 |
| 2018-05-22 | 1,799 | 1,805 | 1,799 | 1,804 | 1,100 | 1,804 |
| 2018-05-21 | 1,773 | 1,800 | 1,773 | 1,787 | 3,200 | 1,787 |
| 2018-05-18 | 1,774 | 1,790 | 1,773 | 1,774 | 1,700 | 1,774 |
| 2018-05-17 | 1,819 | 1,819 | 1,775 | 1,780 | 4,500 | 1,780 |
| 2018-05-16 | 1,760 | 1,830 | 1,760 | 1,800 | 11,300 | 1,800 |
| 2018-05-15 | 1,736 | 1,752 | 1,736 | 1,752 | 8,200 | 1,752 |
| 2018-05-14 | 1,733 | 1,734 | 1,709 | 1,717 | 1,100 | 1,717 |
| 2018-05-11 | 1,722 | 1,722 | 1,705 | 1,707 | 1,100 | 1,707 |
| 2018-05-10 | 1,727 | 1,727 | 1,716 | 1,720 | 1,700 | 1,720 |
| 2018-05-09 | 1,721 | 1,721 | 1,717 | 1,717 | 4,000 | 1,717 |
| 2018-05-08 | 1,725 | 1,725 | 1,721 | 1,721 | 400 | 1,721 |
| 2018-05-07 | 1,715 | 1,717 | 1,715 | 1,717 | 500 | 1,717 |
| 2018-05-02 | 1,708 | 1,717 | 1,707 | 1,716 | 1,800 | 1,716 |
| 2018-05-01 | 1,720 | 1,720 | 1,700 | 1,705 | 700 | 1,705 |
| 2018-04-27 | 1,719 | 1,721 | 1,719 | 1,721 | 200 | 1,721 |
| 2018-04-26 | 1,710 | 1,719 | 1,709 | 1,719 | 1,300 | 1,719 |
| 2018-04-25 | 1,706 | 1,710 | 1,706 | 1,710 | 300 | 1,710 |
| 2018-04-24 | 1,706 | 1,719 | 1,693 | 1,700 | 1,000 | 1,700 |
| 2018-04-23 | 1,701 | 1,710 | 1,701 | 1,710 | 800 | 1,710 |
| 2018-04-20 | - | - | - | 1,705 | - | 1,705 |
| 2018-04-19 | 1,715 | 1,718 | 1,651 | 1,705 | 3,800 | 1,705 |
| 2018-04-18 | 1,724 | 1,724 | 1,715 | 1,718 | 600 | 1,718 |
| 2018-04-17 | 1,720 | 1,720 | 1,700 | 1,705 | 2,100 | 1,705 |
| 2018-04-16 | 1,718 | 1,729 | 1,715 | 1,729 | 1,800 | 1,729 |
| 2018-04-13 | 1,733 | 1,733 | 1,733 | 1,733 | 100 | 1,733 |
| 2018-04-12 | 1,735 | 1,735 | 1,728 | 1,728 | 2,000 | 1,728 |
| 2018-04-11 | 1,730 | 1,730 | 1,720 | 1,723 | 2,500 | 1,723 |
| 2018-04-10 | 1,728 | 1,740 | 1,728 | 1,739 | 500 | 1,739 |
| 2018-04-09 | 1,726 | 1,740 | 1,726 | 1,740 | 1,700 | 1,740 |
| 2018-04-06 | 1,741 | 1,745 | 1,733 | 1,745 | 600 | 1,745 |
| 2018-04-05 | 1,734 | 1,744 | 1,730 | 1,733 | 1,400 | 1,733 |
| 2018-04-04 | 1,733 | 1,734 | 1,721 | 1,734 | 500 | 1,734 |
| 2018-04-03 | 1,712 | 1,732 | 1,712 | 1,732 | 600 | 1,732 |
| 2018-03-29 | 1,733 | 1,741 | 1,724 | 1,731 | 500 | 1,731 |
| 2018-03-28 | 1,741 | 1,741 | 1,704 | 1,716 | 800 | 1,716 |
| 2018-03-27 | 1,727 | 1,750 | 1,727 | 1,750 | 1,800 | 1,750 |
| 2018-03-26 | 1,706 | 1,730 | 1,705 | 1,724 | 2,200 | 1,724 |
| 2018-03-23 | 1,754 | 1,754 | 1,725 | 1,730 | 3,800 | 1,730 |
| 2018-03-22 | 1,750 | 1,754 | 1,749 | 1,754 | 2,300 | 1,754 |
| 2018-03-20 | 1,766 | 1,766 | 1,742 | 1,747 | 1,700 | 1,747 |
| 2018-03-19 | 1,774 | 1,774 | 1,745 | 1,755 | 2,500 | 1,755 |
| 2018-03-16 | 1,759 | 1,759 | 1,739 | 1,741 | 3,700 | 1,741 |
| 2018-03-15 | 1,760 | 1,768 | 1,736 | 1,742 | 1,800 | 1,742 |
| 2018-03-14 | 1,774 | 1,774 | 1,740 | 1,770 | 3,300 | 1,770 |
| 2018-03-13 | 1,743 | 1,758 | 1,740 | 1,740 | 1,300 | 1,740 |
| 2018-03-12 | 1,775 | 1,775 | 1,747 | 1,750 | 3,400 | 1,750 |
| 2018-03-09 | 1,761 | 1,774 | 1,732 | 1,742 | 7,300 | 1,742 |
| 2018-03-08 | 1,787 | 1,794 | 1,756 | 1,756 | 3,900 | 1,756 |
| 2018-03-07 | 1,794 | 1,794 | 1,793 | 1,793 | 400 | 1,793 |
| 2018-03-06 | 1,789 | 1,794 | 1,787 | 1,794 | 600 | 1,794 |
| 2018-03-05 | 1,795 | 1,795 | 1,778 | 1,778 | 1,100 | 1,778 |
| 2018-03-02 | 1,796 | 1,817 | 1,781 | 1,795 | 1,100 | 1,795 |
| 2018-02-28 | 1,820 | 1,820 | 1,815 | 1,815 | 600 | 1,815 |
| 2018-02-27 | 1,830 | 1,830 | 1,817 | 1,819 | 800 | 1,819 |
| 2018-02-26 | 1,830 | 1,832 | 1,811 | 1,832 | 1,700 | 1,832 |
| 2018-02-23 | 1,810 | 1,825 | 1,810 | 1,825 | 1,000 | 1,825 |
| 2018-02-22 | 1,799 | 1,806 | 1,799 | 1,806 | 300 | 1,806 |
| 2018-02-21 | 1,810 | 1,844 | 1,789 | 1,803 | 4,100 | 1,803 |
| 2018-02-20 | 1,771 | 1,805 | 1,771 | 1,805 | 3,300 | 1,805 |
| 2018-02-19 | 1,767 | 1,800 | 1,766 | 1,771 | 2,900 | 1,771 |
| 2018-02-16 | 1,768 | 1,797 | 1,740 | 1,766 | 2,900 | 1,766 |
| 2018-02-15 | 1,703 | 1,760 | 1,700 | 1,731 | 6,400 | 1,731 |
| 2018-02-14 | 1,702 | 1,748 | 1,702 | 1,706 | 4,400 | 1,706 |
| 2018-02-13 | 1,754 | 1,762 | 1,729 | 1,729 | 4,600 | 1,729 |
| 2018-02-09 | 1,709 | 1,775 | 1,709 | 1,755 | 3,500 | 1,755 |
| 2018-02-08 | 1,800 | 1,806 | 1,770 | 1,789 | 3,000 | 1,789 |
| 2018-02-07 | 1,777 | 1,839 | 1,777 | 1,800 | 8,100 | 1,800 |
| 2018-02-06 | 1,802 | 1,818 | 1,711 | 1,748 | 9,200 | 1,748 |
| 2018-02-05 | 1,881 | 1,908 | 1,852 | 1,872 | 3,700 | 1,872 |
| 2018-02-02 | 1,904 | 1,904 | 1,852 | 1,898 | 3,400 | 1,898 |
| 2018-02-01 | 1,932 | 1,932 | 1,906 | 1,906 | 2,300 | 1,906 |
| 2018-01-31 | 1,920 | 1,930 | 1,901 | 1,929 | 2,300 | 1,929 |
| 2018-01-30 | 1,928 | 1,963 | 1,926 | 1,935 | 2,400 | 1,935 |
| 2018-01-29 | 1,928 | 1,963 | 1,928 | 1,940 | 1,900 | 1,940 |
| 2018-01-26 | 1,937 | 1,939 | 1,922 | 1,939 | 900 | 1,939 |
| 2018-01-25 | 1,931 | 1,937 | 1,921 | 1,935 | 1,400 | 1,935 |
| 2018-01-24 | 1,916 | 1,919 | 1,908 | 1,919 | 800 | 1,919 |
| 2018-01-23 | 1,895 | 1,911 | 1,892 | 1,911 | 1,800 | 1,911 |
| 2018-01-22 | 1,891 | 1,894 | 1,885 | 1,894 | 4,900 | 1,894 |
| 2018-01-19 | 1,906 | 1,915 | 1,890 | 1,900 | 4,800 | 1,900 |
| 2018-01-18 | 1,916 | 1,929 | 1,910 | 1,919 | 3,200 | 1,919 |
| 2018-01-17 | 1,925 | 1,925 | 1,905 | 1,925 | 1,900 | 1,925 |
| 2018-01-16 | 1,937 | 1,953 | 1,923 | 1,925 | 4,800 | 1,925 |
| 2018-01-15 | 1,981 | 1,981 | 1,924 | 1,969 | 4,100 | 1,969 |
| 2018-01-12 | 1,985 | 1,987 | 1,981 | 1,987 | 1,700 | 1,987 |
| 2018-01-11 | 1,980 | 1,997 | 1,980 | 1,981 | 1,600 | 1,981 |
| 2018-01-10 | 1,988 | 1,992 | 1,983 | 1,992 | 900 | 1,992 |
| 2018-01-09 | 2,000 | 2,002 | 1,989 | 1,990 | 5,600 | 1,990 |
| 2018-01-05 | 1,972 | 1,978 | 1,965 | 1,978 | 2,600 | 1,978 |
| 2018-01-04 | 1,936 | 1,980 | 1,936 | 1,967 | 4,900 | 1,967 |
分割・併合履歴 ： [2016-02-25]1株→2株
