3036 アルコニックス(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 | 1,086 | 1,099 | 1,078 | 1,087 | 62,600 | 1,087 |
| 2018-12-27 | 1,075 | 1,092 | 1,057 | 1,089 | 115,200 | 1,089 |
| 2018-12-26 | 978 | 1,038 | 978 | 1,025 | 122,800 | 1,025 |
| 2018-12-25 | 923 | 996 | 923 | 966 | 243,600 | 966 |
| 2018-12-21 | 1,059 | 1,069 | 1,024 | 1,028 | 214,800 | 1,028 |
| 2018-12-20 | 1,125 | 1,133 | 1,068 | 1,077 | 146,700 | 1,077 |
| 2018-12-19 | 1,133 | 1,161 | 1,126 | 1,144 | 149,400 | 1,144 |
| 2018-12-18 | 1,163 | 1,171 | 1,145 | 1,148 | 134,200 | 1,148 |
| 2018-12-17 | 1,187 | 1,202 | 1,170 | 1,170 | 95,300 | 1,170 |
| 2018-12-14 | 1,197 | 1,200 | 1,161 | 1,188 | 91,900 | 1,188 |
| 2018-12-13 | 1,209 | 1,215 | 1,193 | 1,206 | 72,900 | 1,206 |
| 2018-12-12 | 1,151 | 1,202 | 1,151 | 1,190 | 98,800 | 1,190 |
| 2018-12-11 | 1,198 | 1,199 | 1,161 | 1,161 | 114,400 | 1,161 |
| 2018-12-10 | 1,207 | 1,213 | 1,187 | 1,198 | 88,900 | 1,198 |
| 2018-12-07 | 1,246 | 1,256 | 1,214 | 1,221 | 66,500 | 1,221 |
| 2018-12-06 | 1,288 | 1,288 | 1,239 | 1,246 | 91,300 | 1,246 |
| 2018-12-05 | 1,288 | 1,309 | 1,278 | 1,291 | 84,600 | 1,291 |
| 2018-12-04 | 1,374 | 1,377 | 1,318 | 1,318 | 115,100 | 1,318 |
| 2018-12-03 | 1,335 | 1,365 | 1,327 | 1,364 | 101,300 | 1,364 |
| 2018-11-30 | 1,285 | 1,308 | 1,279 | 1,305 | 66,300 | 1,305 |
| 2018-11-29 | 1,308 | 1,316 | 1,287 | 1,288 | 66,000 | 1,288 |
| 2018-11-28 | 1,270 | 1,290 | 1,266 | 1,285 | 82,300 | 1,285 |
| 2018-11-27 | 1,255 | 1,263 | 1,243 | 1,256 | 59,700 | 1,256 |
| 2018-11-26 | 1,226 | 1,248 | 1,220 | 1,244 | 67,800 | 1,244 |
| 2018-11-22 | 1,237 | 1,246 | 1,218 | 1,230 | 60,400 | 1,230 |
| 2018-11-21 | 1,196 | 1,228 | 1,188 | 1,225 | 86,600 | 1,225 |
| 2018-11-20 | 1,211 | 1,231 | 1,199 | 1,230 | 68,800 | 1,230 |
| 2018-11-19 | 1,195 | 1,234 | 1,195 | 1,225 | 99,700 | 1,225 |
| 2018-11-16 | 1,229 | 1,244 | 1,192 | 1,193 | 145,800 | 1,193 |
| 2018-11-15 | 1,234 | 1,249 | 1,223 | 1,229 | 75,200 | 1,229 |
| 2018-11-14 | 1,250 | 1,272 | 1,244 | 1,244 | 79,400 | 1,244 |
| 2018-11-13 | 1,274 | 1,277 | 1,249 | 1,257 | 161,900 | 1,257 |
| 2018-11-12 | 1,340 | 1,353 | 1,319 | 1,325 | 75,600 | 1,325 |
| 2018-11-09 | 1,364 | 1,374 | 1,343 | 1,359 | 96,500 | 1,359 |
| 2018-11-08 | 1,349 | 1,403 | 1,348 | 1,355 | 223,100 | 1,355 |
| 2018-11-07 | 1,360 | 1,376 | 1,296 | 1,309 | 324,200 | 1,309 |
| 2018-11-06 | 1,301 | 1,389 | 1,291 | 1,387 | 325,700 | 1,387 |
| 2018-11-05 | 1,284 | 1,304 | 1,274 | 1,292 | 122,700 | 1,292 |
| 2018-11-02 | 1,289 | 1,305 | 1,268 | 1,305 | 165,000 | 1,305 |
| 2018-11-01 | 1,284 | 1,284 | 1,254 | 1,271 | 109,000 | 1,271 |
| 2018-10-31 | 1,260 | 1,291 | 1,242 | 1,291 | 247,600 | 1,291 |
| 2018-10-30 | 1,205 | 1,258 | 1,202 | 1,235 | 285,800 | 1,235 |
| 2018-10-29 | 1,232 | 1,265 | 1,217 | 1,221 | 159,700 | 1,221 |
| 2018-10-26 | 1,261 | 1,286 | 1,227 | 1,234 | 159,900 | 1,234 |
| 2018-10-25 | 1,280 | 1,288 | 1,232 | 1,236 | 216,300 | 1,236 |
| 2018-10-24 | 1,397 | 1,400 | 1,334 | 1,340 | 188,800 | 1,340 |
| 2018-10-23 | 1,432 | 1,432 | 1,389 | 1,390 | 73,100 | 1,390 |
| 2018-10-22 | 1,422 | 1,450 | 1,407 | 1,443 | 45,000 | 1,443 |
| 2018-10-19 | 1,418 | 1,435 | 1,404 | 1,429 | 50,000 | 1,429 |
| 2018-10-18 | 1,473 | 1,484 | 1,429 | 1,433 | 78,700 | 1,433 |
| 2018-10-17 | 1,467 | 1,467 | 1,448 | 1,462 | 64,500 | 1,462 |
| 2018-10-16 | 1,412 | 1,439 | 1,412 | 1,424 | 83,300 | 1,424 |
| 2018-10-15 | 1,450 | 1,455 | 1,411 | 1,424 | 88,900 | 1,424 |
| 2018-10-12 | 1,416 | 1,453 | 1,406 | 1,446 | 109,700 | 1,446 |
| 2018-10-11 | 1,400 | 1,431 | 1,386 | 1,416 | 180,700 | 1,416 |
| 2018-10-10 | 1,519 | 1,519 | 1,476 | 1,489 | 75,500 | 1,489 |
| 2018-10-09 | 1,529 | 1,529 | 1,489 | 1,496 | 93,800 | 1,496 |
| 2018-10-05 | 1,550 | 1,559 | 1,525 | 1,529 | 80,700 | 1,529 |
| 2018-10-04 | 1,585 | 1,597 | 1,536 | 1,578 | 123,600 | 1,578 |
| 2018-10-03 | 1,610 | 1,610 | 1,553 | 1,556 | 119,000 | 1,556 |
| 2018-10-02 | 1,633 | 1,660 | 1,604 | 1,610 | 131,800 | 1,610 |
| 2018-10-01 | 1,624 | 1,630 | 1,599 | 1,617 | 60,000 | 1,617 |
| 2018-09-28 | 1,628 | 1,654 | 1,616 | 1,620 | 90,600 | 1,620 |
| 2018-09-27 | 1,629 | 1,653 | 1,590 | 1,597 | 140,900 | 1,597 |
| 2018-09-26 | 1,629 | 1,686 | 1,614 | 1,631 | 205,400 | 1,631 |
| 2018-09-25 | 1,629 | 1,645 | 1,601 | 1,645 | 153,700 | 1,645 |
| 2018-09-21 | 1,617 | 1,641 | 1,610 | 1,629 | 100,300 | 1,629 |
| 2018-09-20 | 1,593 | 1,602 | 1,578 | 1,591 | 67,700 | 1,591 |
| 2018-09-19 | 1,569 | 1,594 | 1,563 | 1,580 | 129,800 | 1,580 |
| 2018-09-18 | 1,543 | 1,552 | 1,523 | 1,529 | 151,700 | 1,529 |
| 2018-09-14 | 1,531 | 1,557 | 1,525 | 1,543 | 150,500 | 1,543 |
| 2018-09-13 | 1,483 | 1,512 | 1,477 | 1,502 | 98,600 | 1,502 |
| 2018-09-12 | 1,488 | 1,513 | 1,475 | 1,483 | 104,000 | 1,483 |
| 2018-09-11 | 1,501 | 1,512 | 1,487 | 1,500 | 92,200 | 1,500 |
| 2018-09-10 | 1,466 | 1,507 | 1,461 | 1,490 | 37,700 | 1,490 |
| 2018-09-07 | 1,481 | 1,501 | 1,478 | 1,481 | 48,800 | 1,481 |
| 2018-09-06 | 1,515 | 1,528 | 1,492 | 1,506 | 52,100 | 1,506 |
| 2018-09-05 | 1,549 | 1,569 | 1,525 | 1,529 | 60,600 | 1,529 |
| 2018-09-04 | 1,543 | 1,565 | 1,536 | 1,550 | 46,100 | 1,550 |
| 2018-09-03 | 1,621 | 1,621 | 1,538 | 1,550 | 85,700 | 1,550 |
| 2018-08-31 | 1,599 | 1,634 | 1,586 | 1,626 | 87,000 | 1,626 |
| 2018-08-30 | 1,585 | 1,659 | 1,573 | 1,630 | 246,800 | 1,630 |
| 2018-08-29 | 1,540 | 1,582 | 1,540 | 1,572 | 67,500 | 1,572 |
| 2018-08-28 | 1,560 | 1,577 | 1,526 | 1,540 | 119,600 | 1,540 |
| 2018-08-27 | 1,510 | 1,534 | 1,498 | 1,530 | 72,700 | 1,530 |
| 2018-08-24 | 1,482 | 1,501 | 1,465 | 1,496 | 127,000 | 1,496 |
| 2018-08-23 | 1,480 | 1,481 | 1,447 | 1,461 | 74,500 | 1,461 |
| 2018-08-22 | 1,409 | 1,471 | 1,403 | 1,468 | 143,100 | 1,468 |
| 2018-08-21 | 1,435 | 1,442 | 1,406 | 1,417 | 161,800 | 1,417 |
| 2018-08-20 | 1,471 | 1,480 | 1,436 | 1,440 | 123,500 | 1,440 |
| 2018-08-17 | 1,475 | 1,487 | 1,456 | 1,478 | 114,600 | 1,478 |
| 2018-08-16 | 1,491 | 1,492 | 1,452 | 1,457 | 220,700 | 1,457 |
| 2018-08-15 | 1,566 | 1,566 | 1,503 | 1,513 | 140,200 | 1,513 |
| 2018-08-14 | 1,567 | 1,577 | 1,533 | 1,551 | 154,300 | 1,551 |
| 2018-08-13 | 1,630 | 1,642 | 1,518 | 1,547 | 216,900 | 1,547 |
| 2018-08-10 | 1,661 | 1,683 | 1,631 | 1,651 | 171,700 | 1,651 |
| 2018-08-09 | 1,685 | 1,726 | 1,636 | 1,670 | 285,900 | 1,670 |
| 2018-08-08 | 1,836 | 1,836 | 1,650 | 1,676 | 527,100 | 1,676 |
| 2018-08-07 | 1,740 | 1,826 | 1,703 | 1,825 | 235,500 | 1,825 |
| 2018-08-06 | 1,752 | 1,780 | 1,737 | 1,744 | 96,400 | 1,744 |
| 2018-08-03 | 1,775 | 1,778 | 1,728 | 1,739 | 66,400 | 1,739 |
| 2018-08-02 | 1,800 | 1,818 | 1,774 | 1,780 | 169,500 | 1,780 |
| 2018-08-01 | 1,733 | 1,754 | 1,722 | 1,744 | 70,900 | 1,744 |
| 2018-07-31 | 1,764 | 1,764 | 1,713 | 1,719 | 125,800 | 1,719 |
| 2018-07-30 | 1,784 | 1,784 | 1,746 | 1,754 | 83,400 | 1,754 |
| 2018-07-27 | 1,798 | 1,826 | 1,770 | 1,791 | 157,500 | 1,791 |
| 2018-07-26 | 1,797 | 1,832 | 1,761 | 1,789 | 163,100 | 1,789 |
| 2018-07-25 | 1,648 | 1,759 | 1,640 | 1,758 | 193,200 | 1,758 |
| 2018-07-24 | 1,582 | 1,631 | 1,561 | 1,630 | 70,900 | 1,630 |
| 2018-07-23 | 1,592 | 1,617 | 1,569 | 1,575 | 113,400 | 1,575 |
| 2018-07-20 | 1,646 | 1,648 | 1,584 | 1,603 | 99,600 | 1,603 |
| 2018-07-19 | 1,641 | 1,673 | 1,624 | 1,655 | 65,800 | 1,655 |
| 2018-07-18 | 1,675 | 1,680 | 1,632 | 1,635 | 156,900 | 1,635 |
| 2018-07-17 | 1,645 | 1,685 | 1,637 | 1,666 | 151,300 | 1,666 |
| 2018-07-13 | 1,633 | 1,653 | 1,625 | 1,645 | 55,100 | 1,645 |
| 2018-07-12 | 1,646 | 1,672 | 1,633 | 1,635 | 58,600 | 1,635 |
| 2018-07-11 | 1,647 | 1,671 | 1,643 | 1,652 | 83,300 | 1,652 |
| 2018-07-10 | 1,640 | 1,679 | 1,631 | 1,663 | 105,300 | 1,663 |
| 2018-07-09 | 1,600 | 1,628 | 1,588 | 1,624 | 61,300 | 1,624 |
| 2018-07-06 | 1,535 | 1,605 | 1,535 | 1,595 | 71,200 | 1,595 |
| 2018-07-05 | 1,587 | 1,599 | 1,525 | 1,530 | 150,300 | 1,530 |
| 2018-07-04 | 1,581 | 1,605 | 1,581 | 1,592 | 120,100 | 1,592 |
| 2018-07-03 | 1,593 | 1,610 | 1,581 | 1,602 | 100,300 | 1,602 |
| 2018-07-02 | 1,595 | 1,644 | 1,588 | 1,592 | 136,000 | 1,592 |
| 2018-06-29 | 1,606 | 1,607 | 1,579 | 1,596 | 145,300 | 1,596 |
| 2018-06-28 | 1,617 | 1,629 | 1,603 | 1,612 | 78,500 | 1,612 |
| 2018-06-27 | 1,600 | 1,634 | 1,594 | 1,624 | 108,500 | 1,624 |
| 2018-06-26 | 1,611 | 1,634 | 1,592 | 1,614 | 192,200 | 1,614 |
| 2018-06-25 | 1,654 | 1,673 | 1,641 | 1,644 | 103,600 | 1,644 |
| 2018-06-22 | 1,650 | 1,677 | 1,626 | 1,648 | 197,300 | 1,648 |
| 2018-06-21 | 1,689 | 1,714 | 1,655 | 1,656 | 133,400 | 1,656 |
| 2018-06-20 | 1,688 | 1,692 | 1,651 | 1,686 | 187,900 | 1,686 |
| 2018-06-19 | 1,730 | 1,771 | 1,699 | 1,710 | 199,400 | 1,710 |
| 2018-06-18 | 1,791 | 1,798 | 1,751 | 1,765 | 97,600 | 1,765 |
| 2018-06-15 | 1,833 | 1,841 | 1,797 | 1,802 | 87,800 | 1,802 |
| 2018-06-14 | 1,849 | 1,868 | 1,829 | 1,833 | 121,400 | 1,833 |
| 2018-06-13 | 1,835 | 1,859 | 1,831 | 1,855 | 58,500 | 1,855 |
| 2018-06-12 | 1,849 | 1,854 | 1,820 | 1,839 | 73,400 | 1,839 |
| 2018-06-11 | 1,811 | 1,844 | 1,792 | 1,840 | 96,300 | 1,840 |
| 2018-06-08 | 1,797 | 1,833 | 1,797 | 1,808 | 209,800 | 1,808 |
| 2018-06-07 | 1,820 | 1,846 | 1,802 | 1,830 | 180,700 | 1,830 |
| 2018-06-06 | 1,831 | 1,837 | 1,796 | 1,803 | 110,600 | 1,803 |
| 2018-06-05 | 1,847 | 1,859 | 1,825 | 1,835 | 133,500 | 1,835 |
| 2018-06-04 | 1,811 | 1,885 | 1,811 | 1,834 | 198,100 | 1,834 |
| 2018-06-01 | 1,760 | 1,804 | 1,752 | 1,795 | 147,500 | 1,795 |
| 2018-05-31 | 1,762 | 1,785 | 1,731 | 1,761 | 115,500 | 1,761 |
| 2018-05-30 | 1,755 | 1,801 | 1,724 | 1,734 | 208,100 | 1,734 |
| 2018-05-29 | 1,850 | 1,853 | 1,780 | 1,785 | 184,900 | 1,785 |
| 2018-05-28 | 1,866 | 1,908 | 1,846 | 1,848 | 101,400 | 1,848 |
| 2018-05-25 | 1,900 | 1,963 | 1,867 | 1,876 | 205,100 | 1,876 |
| 2018-05-24 | 1,933 | 1,947 | 1,886 | 1,915 | 242,900 | 1,915 |
| 2018-05-23 | 1,978 | 1,986 | 1,918 | 1,923 | 147,300 | 1,923 |
| 2018-05-22 | 1,974 | 1,992 | 1,943 | 1,990 | 264,600 | 1,990 |
| 2018-05-21 | 1,916 | 1,978 | 1,916 | 1,966 | 257,400 | 1,966 |
| 2018-05-18 | 1,900 | 1,917 | 1,890 | 1,913 | 127,500 | 1,913 |
| 2018-05-17 | 1,865 | 1,900 | 1,853 | 1,898 | 128,500 | 1,898 |
| 2018-05-16 | 1,951 | 1,956 | 1,859 | 1,865 | 372,500 | 1,865 |
| 2018-05-15 | 2,125 | 2,180 | 1,895 | 1,956 | 730,900 | 1,956 |
| 2018-05-14 | 2,097 | 2,097 | 2,031 | 2,091 | 202,400 | 2,091 |
| 2018-05-11 | 2,004 | 2,085 | 1,995 | 2,083 | 254,000 | 2,083 |
| 2018-05-10 | 1,998 | 2,012 | 1,979 | 1,992 | 110,200 | 1,992 |
| 2018-05-09 | 2,030 | 2,030 | 1,990 | 1,998 | 83,100 | 1,998 |
| 2018-05-08 | 1,990 | 2,044 | 1,972 | 2,023 | 146,400 | 2,023 |
| 2018-05-07 | 1,963 | 1,988 | 1,948 | 1,987 | 45,800 | 1,987 |
| 2018-05-02 | 1,944 | 1,970 | 1,936 | 1,964 | 69,300 | 1,964 |
| 2018-05-01 | 1,998 | 1,998 | 1,938 | 1,939 | 135,700 | 1,939 |
| 2018-04-27 | 2,043 | 2,043 | 1,939 | 1,968 | 253,600 | 1,968 |
| 2018-04-26 | 2,108 | 2,114 | 2,015 | 2,039 | 169,900 | 2,039 |
| 2018-04-25 | 2,114 | 2,123 | 2,078 | 2,095 | 87,900 | 2,095 |
| 2018-04-24 | 2,119 | 2,138 | 2,101 | 2,123 | 128,400 | 2,123 |
| 2018-04-23 | 2,100 | 2,115 | 2,060 | 2,090 | 99,600 | 2,090 |
| 2018-04-20 | 2,093 | 2,147 | 2,062 | 2,082 | 251,900 | 2,082 |
| 2018-04-19 | 1,991 | 2,126 | 1,991 | 2,084 | 197,900 | 2,084 |
| 2018-04-18 | 1,953 | 1,988 | 1,939 | 1,982 | 73,900 | 1,982 |
| 2018-04-17 | 1,956 | 1,988 | 1,921 | 1,953 | 97,500 | 1,953 |
| 2018-04-16 | 1,994 | 2,007 | 1,946 | 1,959 | 91,500 | 1,959 |
| 2018-04-13 | 1,991 | 2,031 | 1,981 | 1,992 | 117,200 | 1,992 |
| 2018-04-12 | 2,012 | 2,015 | 1,970 | 1,978 | 100,300 | 1,978 |
| 2018-04-11 | 2,022 | 2,064 | 2,000 | 2,018 | 120,200 | 2,018 |
| 2018-04-10 | 1,956 | 2,015 | 1,929 | 2,005 | 126,500 | 2,005 |
| 2018-04-09 | 1,987 | 2,010 | 1,952 | 1,978 | 140,800 | 1,978 |
| 2018-04-06 | 2,043 | 2,048 | 2,015 | 2,020 | 136,100 | 2,020 |
| 2018-04-05 | 2,135 | 2,135 | 2,047 | 2,051 | 157,000 | 2,051 |
| 2018-04-04 | 2,127 | 2,143 | 2,101 | 2,107 | 99,200 | 2,107 |
| 2018-04-03 | 2,080 | 2,136 | 2,073 | 2,112 | 103,000 | 2,112 |
| 2018-03-30 | 2,097 | 2,132 | 2,074 | 2,129 | 116,200 | 2,129 |
| 2018-03-29 | 2,120 | 2,128 | 2,032 | 2,074 | 130,600 | 2,074 |
| 2018-03-28 | 2,092 | 2,132 | 2,063 | 2,086 | 123,800 | 2,086 |
| 2018-03-27 | 2,090 | 2,139 | 2,078 | 2,110 | 161,000 | 2,110 |
| 2018-03-26 | 1,997 | 2,059 | 1,980 | 2,049 | 259,000 | 2,049 |
| 2018-03-23 | 2,171 | 2,175 | 2,050 | 2,084 | 373,500 | 2,084 |
| 2018-03-22 | 2,269 | 2,342 | 2,242 | 2,284 | 196,800 | 2,284 |
| 2018-03-20 | 2,200 | 2,264 | 2,191 | 2,243 | 138,500 | 2,243 |
| 2018-03-19 | 2,216 | 2,248 | 2,198 | 2,230 | 173,400 | 2,230 |
| 2018-03-16 | 2,281 | 2,284 | 2,216 | 2,228 | 719,400 | 2,228 |
| 2018-03-15 | 2,340 | 2,350 | 2,242 | 2,274 | 253,100 | 2,274 |
| 2018-03-14 | 2,300 | 2,375 | 2,300 | 2,356 | 148,600 | 2,356 |
| 2018-03-13 | 2,275 | 2,335 | 2,265 | 2,335 | 131,300 | 2,335 |
| 2018-03-12 | 2,269 | 2,303 | 2,235 | 2,297 | 180,600 | 2,297 |
| 2018-03-09 | 2,218 | 2,273 | 2,182 | 2,232 | 197,500 | 2,232 |
| 2018-03-08 | 2,222 | 2,226 | 2,133 | 2,199 | 418,100 | 2,199 |
| 2018-03-07 | 2,193 | 2,233 | 2,130 | 2,197 | 244,100 | 2,197 |
| 2018-03-06 | 2,208 | 2,248 | 2,158 | 2,181 | 281,500 | 2,181 |
| 2018-03-05 | 2,416 | 2,433 | 2,147 | 2,168 | 446,800 | 2,168 |
| 2018-03-02 | 2,361 | 2,485 | 2,361 | 2,458 | 350,100 | 2,458 |
| 2018-03-01 | 2,451 | 2,452 | 2,388 | 2,440 | 161,800 | 2,440 |
| 2018-02-28 | 2,397 | 2,487 | 2,385 | 2,459 | 237,000 | 2,459 |
| 2018-02-27 | 2,475 | 2,480 | 2,417 | 2,421 | 133,500 | 2,421 |
| 2018-02-26 | 2,475 | 2,506 | 2,444 | 2,449 | 194,900 | 2,449 |
| 2018-02-23 | 2,420 | 2,460 | 2,406 | 2,442 | 164,200 | 2,442 |
| 2018-02-22 | 2,410 | 2,424 | 2,344 | 2,376 | 165,200 | 2,376 |
| 2018-02-21 | 2,457 | 2,471 | 2,402 | 2,422 | 270,700 | 2,422 |
| 2018-02-20 | 2,478 | 2,496 | 2,444 | 2,462 | 129,400 | 2,462 |
| 2018-02-19 | 2,380 | 2,514 | 2,370 | 2,486 | 226,600 | 2,486 |
| 2018-02-16 | 2,378 | 2,393 | 2,333 | 2,362 | 133,300 | 2,362 |
| 2018-02-15 | 2,369 | 2,370 | 2,293 | 2,340 | 150,600 | 2,340 |
| 2018-02-14 | 2,390 | 2,428 | 2,292 | 2,330 | 301,600 | 2,330 |
| 2018-02-13 | 2,384 | 2,443 | 2,341 | 2,381 | 397,600 | 2,381 |
| 2018-02-09 | 2,224 | 2,386 | 2,187 | 2,284 | 553,100 | 2,284 |
| 2018-02-08 | 2,394 | 2,401 | 2,338 | 2,376 | 274,000 | 2,376 |
| 2018-02-07 | 2,454 | 2,475 | 2,279 | 2,302 | 332,100 | 2,302 |
| 2018-02-06 | 2,284 | 2,371 | 2,123 | 2,254 | 615,600 | 2,254 |
| 2018-02-05 | 2,606 | 2,639 | 2,524 | 2,584 | 350,500 | 2,584 |
| 2018-02-02 | 2,615 | 2,690 | 2,588 | 2,680 | 349,200 | 2,680 |
| 2018-02-01 | 2,541 | 2,625 | 2,534 | 2,622 | 283,600 | 2,622 |
| 2018-01-31 | 2,511 | 2,580 | 2,480 | 2,520 | 256,700 | 2,520 |
| 2018-01-30 | 2,619 | 2,630 | 2,502 | 2,551 | 218,700 | 2,551 |
| 2018-01-29 | 2,625 | 2,638 | 2,548 | 2,608 | 196,400 | 2,608 |
| 2018-01-26 | 2,649 | 2,664 | 2,591 | 2,606 | 179,400 | 2,606 |
| 2018-01-25 | 2,630 | 2,654 | 2,589 | 2,627 | 221,700 | 2,627 |
| 2018-01-24 | 2,540 | 2,624 | 2,528 | 2,611 | 270,900 | 2,611 |
| 2018-01-23 | 2,570 | 2,576 | 2,536 | 2,550 | 132,300 | 2,550 |
| 2018-01-22 | 2,511 | 2,585 | 2,494 | 2,569 | 235,200 | 2,569 |
| 2018-01-19 | 2,485 | 2,515 | 2,464 | 2,484 | 145,700 | 2,484 |
| 2018-01-18 | 2,622 | 2,622 | 2,477 | 2,483 | 250,200 | 2,483 |
| 2018-01-17 | 2,592 | 2,629 | 2,576 | 2,576 | 155,900 | 2,576 |
| 2018-01-16 | 2,624 | 2,648 | 2,565 | 2,618 | 313,500 | 2,618 |
| 2018-01-15 | 2,554 | 2,609 | 2,505 | 2,602 | 318,300 | 2,602 |
| 2018-01-12 | 2,435 | 2,554 | 2,435 | 2,504 | 344,900 | 2,504 |
| 2018-01-11 | 2,401 | 2,447 | 2,369 | 2,426 | 156,700 | 2,426 |
| 2018-01-10 | 2,467 | 2,487 | 2,412 | 2,431 | 168,200 | 2,431 |
| 2018-01-09 | 2,445 | 2,495 | 2,430 | 2,453 | 340,500 | 2,453 |
| 2018-01-05 | 2,435 | 2,439 | 2,396 | 2,429 | 151,500 | 2,429 |
| 2018-01-04 | 2,398 | 2,448 | 2,391 | 2,423 | 270,200 | 2,423 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2014-07-29]1株→2株 [2010-07-28]1株→2株
