3040 (株)ソリトンシステムズ 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 | 698 | 716 | 695 | 712 | 64,200 | 712 |
| 2018-12-27 | 700 | 727 | 695 | 715 | 63,300 | 715 |
| 2018-12-26 | 650 | 677 | 650 | 674 | 72,300 | 674 |
| 2018-12-25 | 632 | 658 | 615 | 640 | 169,500 | 640 |
| 2018-12-21 | 762 | 762 | 687 | 697 | 130,400 | 697 |
| 2018-12-20 | 783 | 806 | 762 | 777 | 156,400 | 777 |
| 2018-12-19 | 776 | 801 | 774 | 792 | 89,100 | 792 |
| 2018-12-18 | 786 | 802 | 776 | 777 | 159,100 | 777 |
| 2018-12-17 | 792 | 802 | 788 | 799 | 118,800 | 799 |
| 2018-12-14 | 793 | 803 | 780 | 801 | 137,000 | 801 |
| 2018-12-13 | 805 | 811 | 794 | 804 | 97,900 | 804 |
| 2018-12-12 | 798 | 821 | 797 | 808 | 76,200 | 808 |
| 2018-12-11 | 810 | 818 | 796 | 797 | 79,800 | 797 |
| 2018-12-10 | 827 | 827 | 799 | 811 | 63,900 | 811 |
| 2018-12-07 | 861 | 870 | 837 | 840 | 55,300 | 840 |
| 2018-12-06 | 890 | 890 | 853 | 858 | 79,200 | 858 |
| 2018-12-05 | 880 | 898 | 874 | 890 | 61,700 | 890 |
| 2018-12-04 | 910 | 925 | 889 | 889 | 104,700 | 889 |
| 2018-12-03 | 911 | 918 | 899 | 909 | 55,000 | 909 |
| 2018-11-30 | 901 | 913 | 896 | 906 | 43,700 | 906 |
| 2018-11-29 | 922 | 924 | 902 | 904 | 49,400 | 904 |
| 2018-11-28 | 903 | 920 | 901 | 915 | 53,100 | 915 |
| 2018-11-27 | 906 | 922 | 897 | 900 | 57,500 | 900 |
| 2018-11-26 | 916 | 925 | 895 | 904 | 69,100 | 904 |
| 2018-11-22 | 929 | 936 | 906 | 917 | 56,500 | 917 |
| 2018-11-21 | 920 | 964 | 917 | 925 | 80,400 | 925 |
| 2018-11-20 | 939 | 939 | 923 | 928 | 62,500 | 928 |
| 2018-11-19 | 930 | 975 | 930 | 964 | 63,600 | 964 |
| 2018-11-16 | 953 | 953 | 923 | 929 | 59,700 | 929 |
| 2018-11-15 | 909 | 1,015 | 892 | 945 | 327,000 | 945 |
| 2018-11-14 | 945 | 962 | 931 | 938 | 82,900 | 938 |
| 2018-11-13 | 956 | 961 | 934 | 950 | 49,800 | 950 |
| 2018-11-12 | 988 | 993 | 976 | 987 | 51,800 | 987 |
| 2018-11-09 | 1,000 | 1,002 | 962 | 987 | 55,800 | 987 |
| 2018-11-08 | 1,057 | 1,067 | 1,002 | 1,006 | 78,300 | 1,006 |
| 2018-11-07 | 999 | 1,070 | 987 | 1,028 | 287,300 | 1,028 |
| 2018-11-06 | 982 | 982 | 945 | 954 | 49,900 | 954 |
| 2018-11-05 | 990 | 993 | 973 | 982 | 31,200 | 982 |
| 2018-11-02 | 982 | 995 | 963 | 978 | 45,900 | 978 |
| 2018-11-01 | 994 | 995 | 967 | 979 | 52,400 | 979 |
| 2018-10-31 | 950 | 998 | 946 | 994 | 72,000 | 994 |
| 2018-10-30 | 893 | 942 | 891 | 942 | 112,000 | 942 |
| 2018-10-29 | 902 | 910 | 890 | 893 | 111,100 | 893 |
| 2018-10-26 | 905 | 915 | 892 | 897 | 155,100 | 897 |
| 2018-10-25 | 950 | 950 | 897 | 900 | 134,200 | 900 |
| 2018-10-24 | 962 | 975 | 954 | 969 | 49,200 | 969 |
| 2018-10-23 | 975 | 986 | 954 | 965 | 67,000 | 965 |
| 2018-10-22 | 982 | 997 | 963 | 982 | 56,500 | 982 |
| 2018-10-19 | 987 | 987 | 956 | 979 | 80,800 | 979 |
| 2018-10-18 | 982 | 1,025 | 982 | 997 | 114,200 | 997 |
| 2018-10-17 | 965 | 995 | 964 | 990 | 84,600 | 990 |
| 2018-10-16 | 950 | 965 | 940 | 952 | 54,300 | 952 |
| 2018-10-15 | 982 | 986 | 951 | 954 | 81,900 | 954 |
| 2018-10-12 | 913 | 984 | 912 | 976 | 70,700 | 976 |
| 2018-10-11 | 932 | 955 | 922 | 925 | 119,100 | 925 |
| 2018-10-10 | 992 | 1,008 | 966 | 992 | 112,700 | 992 |
| 2018-10-09 | 1,031 | 1,031 | 979 | 985 | 167,900 | 985 |
| 2018-10-05 | 1,074 | 1,089 | 1,054 | 1,056 | 118,400 | 1,056 |
| 2018-10-04 | 1,082 | 1,094 | 1,070 | 1,083 | 113,800 | 1,083 |
| 2018-10-03 | 1,066 | 1,096 | 1,066 | 1,073 | 165,400 | 1,073 |
| 2018-10-02 | 1,066 | 1,081 | 1,059 | 1,066 | 100,800 | 1,066 |
| 2018-10-01 | 1,050 | 1,086 | 1,048 | 1,058 | 138,800 | 1,058 |
| 2018-09-28 | 1,015 | 1,088 | 1,015 | 1,054 | 203,300 | 1,054 |
| 2018-09-27 | 1,015 | 1,039 | 1,002 | 1,005 | 132,400 | 1,005 |
| 2018-09-26 | 968 | 1,015 | 968 | 1,003 | 122,200 | 1,003 |
| 2018-09-25 | 941 | 984 | 932 | 968 | 122,800 | 968 |
| 2018-09-21 | 958 | 959 | 930 | 930 | 79,300 | 930 |
| 2018-09-20 | 970 | 971 | 946 | 955 | 92,000 | 955 |
| 2018-09-19 | 949 | 970 | 933 | 968 | 90,200 | 968 |
| 2018-09-18 | 930 | 946 | 911 | 943 | 68,600 | 943 |
| 2018-09-14 | 906 | 920 | 900 | 915 | 122,000 | 915 |
| 2018-09-13 | 898 | 915 | 895 | 897 | 94,300 | 897 |
| 2018-09-12 | 901 | 914 | 894 | 897 | 118,800 | 897 |
| 2018-09-11 | 903 | 910 | 898 | 901 | 66,800 | 901 |
| 2018-09-10 | 900 | 912 | 896 | 900 | 81,700 | 900 |
| 2018-09-07 | 901 | 911 | 897 | 902 | 113,900 | 902 |
| 2018-09-06 | 925 | 933 | 897 | 913 | 112,900 | 913 |
| 2018-09-05 | 945 | 945 | 922 | 933 | 134,500 | 933 |
| 2018-09-04 | 958 | 964 | 950 | 950 | 78,500 | 950 |
| 2018-09-03 | 1,000 | 1,003 | 957 | 961 | 124,200 | 961 |
| 2018-08-31 | 1,011 | 1,014 | 1,000 | 1,003 | 42,100 | 1,003 |
| 2018-08-30 | 1,026 | 1,033 | 1,010 | 1,018 | 48,200 | 1,018 |
| 2018-08-29 | 1,044 | 1,053 | 1,027 | 1,034 | 45,200 | 1,034 |
| 2018-08-28 | 1,040 | 1,062 | 1,012 | 1,044 | 71,400 | 1,044 |
| 2018-08-27 | 1,017 | 1,049 | 1,017 | 1,040 | 39,400 | 1,040 |
| 2018-08-24 | 1,006 | 1,025 | 988 | 1,017 | 85,800 | 1,017 |
| 2018-08-23 | 960 | 1,008 | 957 | 995 | 102,900 | 995 |
| 2018-08-22 | 945 | 976 | 942 | 964 | 94,400 | 964 |
| 2018-08-21 | 1,001 | 1,002 | 942 | 942 | 192,400 | 942 |
| 2018-08-20 | 1,070 | 1,070 | 996 | 1,000 | 106,100 | 1,000 |
| 2018-08-17 | 1,066 | 1,080 | 1,041 | 1,073 | 55,200 | 1,073 |
| 2018-08-16 | 1,039 | 1,095 | 1,034 | 1,057 | 129,500 | 1,057 |
| 2018-08-15 | 1,040 | 1,122 | 975 | 1,069 | 651,100 | 1,069 |
| 2018-08-14 | 1,080 | 1,220 | 1,080 | 1,140 | 365,800 | 1,140 |
| 2018-08-13 | 1,106 | 1,107 | 1,040 | 1,070 | 150,800 | 1,070 |
| 2018-08-10 | 1,083 | 1,117 | 1,077 | 1,110 | 163,900 | 1,110 |
| 2018-08-09 | 1,085 | 1,107 | 1,070 | 1,070 | 77,600 | 1,070 |
| 2018-08-08 | 1,066 | 1,109 | 1,062 | 1,093 | 67,000 | 1,093 |
| 2018-08-07 | 1,044 | 1,071 | 1,044 | 1,066 | 62,500 | 1,066 |
| 2018-08-06 | 1,060 | 1,081 | 1,042 | 1,053 | 71,700 | 1,053 |
| 2018-08-03 | 1,106 | 1,106 | 1,050 | 1,055 | 62,600 | 1,055 |
| 2018-08-02 | 1,069 | 1,102 | 1,069 | 1,100 | 94,600 | 1,100 |
| 2018-08-01 | 1,130 | 1,134 | 1,050 | 1,059 | 184,900 | 1,059 |
| 2018-07-31 | 1,125 | 1,151 | 1,119 | 1,125 | 105,600 | 1,125 |
| 2018-07-30 | 1,140 | 1,145 | 1,114 | 1,128 | 247,200 | 1,128 |
| 2018-07-27 | 1,117 | 1,159 | 1,111 | 1,151 | 126,700 | 1,151 |
| 2018-07-26 | 1,116 | 1,128 | 1,090 | 1,091 | 121,200 | 1,091 |
| 2018-07-25 | 1,117 | 1,141 | 1,103 | 1,120 | 192,500 | 1,120 |
| 2018-07-24 | 1,090 | 1,130 | 1,062 | 1,116 | 140,500 | 1,116 |
| 2018-07-23 | 1,058 | 1,079 | 1,050 | 1,071 | 95,800 | 1,071 |
| 2018-07-20 | 1,018 | 1,062 | 1,016 | 1,055 | 87,700 | 1,055 |
| 2018-07-19 | 1,050 | 1,062 | 1,031 | 1,031 | 98,000 | 1,031 |
| 2018-07-18 | 1,014 | 1,095 | 1,014 | 1,053 | 355,400 | 1,053 |
| 2018-07-17 | 1,010 | 1,030 | 1,001 | 1,002 | 80,800 | 1,002 |
| 2018-07-13 | 1,021 | 1,032 | 1,008 | 1,011 | 118,100 | 1,011 |
| 2018-07-12 | 1,002 | 1,030 | 989 | 1,016 | 107,800 | 1,016 |
| 2018-07-11 | 996 | 1,006 | 967 | 994 | 123,700 | 994 |
| 2018-07-10 | 1,001 | 1,008 | 977 | 996 | 94,800 | 996 |
| 2018-07-09 | 970 | 1,011 | 961 | 999 | 130,400 | 999 |
| 2018-07-06 | 931 | 976 | 931 | 966 | 180,000 | 966 |
| 2018-07-05 | 973 | 991 | 929 | 935 | 141,100 | 935 |
| 2018-07-04 | 1,020 | 1,024 | 970 | 978 | 169,800 | 978 |
| 2018-07-03 | 1,008 | 1,040 | 1,007 | 1,036 | 167,700 | 1,036 |
| 2018-07-02 | 1,026 | 1,076 | 1,000 | 1,009 | 385,900 | 1,009 |
| 2018-06-29 | 1,000 | 1,029 | 996 | 1,024 | 131,900 | 1,024 |
| 2018-06-28 | 1,000 | 1,013 | 972 | 1,005 | 143,100 | 1,005 |
| 2018-06-27 | 1,001 | 1,020 | 994 | 1,010 | 87,400 | 1,010 |
| 2018-06-26 | 990 | 1,019 | 970 | 1,012 | 147,100 | 1,012 |
| 2018-06-25 | 1,028 | 1,044 | 992 | 996 | 154,700 | 996 |
| 2018-06-22 | 1,047 | 1,047 | 1,026 | 1,038 | 106,400 | 1,038 |
| 2018-06-21 | 1,070 | 1,086 | 1,056 | 1,063 | 130,300 | 1,063 |
| 2018-06-20 | 1,071 | 1,093 | 1,034 | 1,091 | 196,900 | 1,091 |
| 2018-06-19 | 1,130 | 1,137 | 1,064 | 1,078 | 189,500 | 1,078 |
| 2018-06-18 | 1,155 | 1,163 | 1,116 | 1,127 | 208,000 | 1,127 |
| 2018-06-15 | 1,183 | 1,188 | 1,160 | 1,166 | 115,400 | 1,166 |
| 2018-06-14 | 1,203 | 1,203 | 1,180 | 1,180 | 122,300 | 1,180 |
| 2018-06-13 | 1,201 | 1,221 | 1,185 | 1,202 | 105,800 | 1,202 |
| 2018-06-12 | 1,200 | 1,218 | 1,191 | 1,203 | 102,600 | 1,203 |
| 2018-06-11 | 1,188 | 1,207 | 1,183 | 1,201 | 97,200 | 1,201 |
| 2018-06-08 | 1,198 | 1,203 | 1,175 | 1,187 | 243,900 | 1,187 |
| 2018-06-07 | 1,210 | 1,229 | 1,197 | 1,211 | 149,600 | 1,211 |
| 2018-06-06 | 1,222 | 1,230 | 1,197 | 1,219 | 119,100 | 1,219 |
| 2018-06-05 | 1,245 | 1,260 | 1,215 | 1,222 | 122,700 | 1,222 |
| 2018-06-04 | 1,226 | 1,250 | 1,216 | 1,239 | 105,500 | 1,239 |
| 2018-06-01 | 1,280 | 1,280 | 1,226 | 1,230 | 219,700 | 1,230 |
| 2018-05-31 | 1,270 | 1,286 | 1,251 | 1,276 | 90,400 | 1,276 |
| 2018-05-30 | 1,259 | 1,277 | 1,248 | 1,258 | 138,500 | 1,258 |
| 2018-05-29 | 1,303 | 1,305 | 1,266 | 1,289 | 138,600 | 1,289 |
| 2018-05-28 | 1,314 | 1,317 | 1,290 | 1,309 | 87,900 | 1,309 |
| 2018-05-25 | 1,291 | 1,311 | 1,278 | 1,300 | 162,900 | 1,300 |
| 2018-05-24 | 1,290 | 1,319 | 1,283 | 1,306 | 166,300 | 1,306 |
| 2018-05-23 | 1,304 | 1,315 | 1,283 | 1,297 | 131,300 | 1,297 |
| 2018-05-22 | 1,334 | 1,334 | 1,299 | 1,310 | 96,000 | 1,310 |
| 2018-05-21 | 1,294 | 1,328 | 1,293 | 1,322 | 173,200 | 1,322 |
| 2018-05-18 | 1,360 | 1,360 | 1,287 | 1,306 | 295,500 | 1,306 |
| 2018-05-17 | 1,360 | 1,372 | 1,321 | 1,343 | 294,800 | 1,343 |
| 2018-05-16 | 1,300 | 1,373 | 1,300 | 1,348 | 464,000 | 1,348 |
| 2018-05-15 | 1,290 | 1,332 | 1,265 | 1,278 | 462,100 | 1,278 |
| 2018-05-14 | 1,286 | 1,291 | 1,231 | 1,262 | 922,100 | 1,262 |
| 2018-05-11 | 1,582 | 1,590 | 1,521 | 1,546 | 301,300 | 1,546 |
| 2018-05-10 | 1,576 | 1,612 | 1,574 | 1,600 | 266,900 | 1,600 |
| 2018-05-09 | 1,540 | 1,600 | 1,532 | 1,569 | 303,600 | 1,569 |
| 2018-05-08 | 1,506 | 1,563 | 1,503 | 1,541 | 152,200 | 1,541 |
| 2018-05-07 | 1,481 | 1,498 | 1,462 | 1,493 | 56,500 | 1,493 |
| 2018-05-02 | 1,468 | 1,500 | 1,468 | 1,479 | 61,100 | 1,479 |
| 2018-05-01 | 1,472 | 1,491 | 1,464 | 1,481 | 70,300 | 1,481 |
| 2018-04-27 | 1,519 | 1,519 | 1,474 | 1,482 | 80,000 | 1,482 |
| 2018-04-26 | 1,501 | 1,513 | 1,470 | 1,492 | 233,400 | 1,492 |
| 2018-04-25 | 1,496 | 1,517 | 1,487 | 1,492 | 75,700 | 1,492 |
| 2018-04-24 | 1,490 | 1,511 | 1,477 | 1,505 | 66,100 | 1,505 |
| 2018-04-23 | 1,503 | 1,508 | 1,470 | 1,486 | 75,600 | 1,486 |
| 2018-04-20 | 1,464 | 1,533 | 1,461 | 1,503 | 112,000 | 1,503 |
| 2018-04-19 | 1,490 | 1,496 | 1,455 | 1,458 | 96,600 | 1,458 |
| 2018-04-18 | 1,476 | 1,527 | 1,459 | 1,497 | 153,400 | 1,497 |
| 2018-04-17 | 1,507 | 1,510 | 1,420 | 1,455 | 319,400 | 1,455 |
| 2018-04-16 | 1,620 | 1,628 | 1,511 | 1,520 | 238,400 | 1,520 |
| 2018-04-13 | 1,570 | 1,601 | 1,552 | 1,593 | 219,000 | 1,593 |
| 2018-04-12 | 1,541 | 1,575 | 1,531 | 1,552 | 194,100 | 1,552 |
| 2018-04-11 | 1,564 | 1,569 | 1,505 | 1,561 | 273,000 | 1,561 |
| 2018-04-10 | 1,508 | 1,565 | 1,496 | 1,555 | 460,800 | 1,555 |
| 2018-04-09 | 1,445 | 1,511 | 1,427 | 1,501 | 394,700 | 1,501 |
| 2018-04-06 | 1,392 | 1,464 | 1,392 | 1,443 | 484,700 | 1,443 |
| 2018-04-05 | 1,365 | 1,380 | 1,324 | 1,380 | 161,400 | 1,380 |
| 2018-04-04 | 1,354 | 1,377 | 1,336 | 1,344 | 118,400 | 1,344 |
| 2018-04-03 | 1,352 | 1,367 | 1,332 | 1,333 | 142,600 | 1,333 |
| 2018-03-30 | 1,366 | 1,392 | 1,346 | 1,385 | 151,000 | 1,385 |
| 2018-03-29 | 1,338 | 1,367 | 1,324 | 1,349 | 114,700 | 1,349 |
| 2018-03-28 | 1,273 | 1,328 | 1,273 | 1,324 | 112,600 | 1,324 |
| 2018-03-27 | 1,290 | 1,306 | 1,272 | 1,290 | 193,200 | 1,290 |
| 2018-03-26 | 1,263 | 1,277 | 1,211 | 1,276 | 188,100 | 1,276 |
| 2018-03-23 | 1,310 | 1,339 | 1,283 | 1,290 | 163,300 | 1,290 |
| 2018-03-22 | 1,377 | 1,389 | 1,356 | 1,368 | 98,000 | 1,368 |
| 2018-03-20 | 1,324 | 1,398 | 1,317 | 1,377 | 205,400 | 1,377 |
| 2018-03-19 | 1,379 | 1,379 | 1,323 | 1,354 | 183,500 | 1,354 |
| 2018-03-16 | 1,397 | 1,397 | 1,361 | 1,384 | 145,400 | 1,384 |
| 2018-03-15 | 1,386 | 1,391 | 1,348 | 1,382 | 145,700 | 1,382 |
| 2018-03-14 | 1,364 | 1,384 | 1,341 | 1,372 | 198,500 | 1,372 |
| 2018-03-13 | 1,314 | 1,375 | 1,307 | 1,371 | 239,800 | 1,371 |
| 2018-03-12 | 1,339 | 1,350 | 1,301 | 1,315 | 167,300 | 1,315 |
| 2018-03-09 | 1,317 | 1,343 | 1,304 | 1,311 | 177,700 | 1,311 |
| 2018-03-08 | 1,285 | 1,333 | 1,280 | 1,304 | 193,200 | 1,304 |
| 2018-03-07 | 1,294 | 1,305 | 1,268 | 1,279 | 144,500 | 1,279 |
| 2018-03-06 | 1,305 | 1,331 | 1,294 | 1,305 | 153,200 | 1,305 |
| 2018-03-05 | 1,337 | 1,357 | 1,251 | 1,267 | 227,000 | 1,267 |
| 2018-03-02 | 1,325 | 1,351 | 1,310 | 1,337 | 162,700 | 1,337 |
| 2018-03-01 | 1,356 | 1,374 | 1,344 | 1,370 | 170,500 | 1,370 |
| 2018-02-28 | 1,366 | 1,387 | 1,354 | 1,374 | 255,500 | 1,374 |
| 2018-02-27 | 1,445 | 1,449 | 1,369 | 1,380 | 315,000 | 1,380 |
| 2018-02-26 | 1,417 | 1,452 | 1,403 | 1,445 | 207,900 | 1,445 |
| 2018-02-23 | 1,413 | 1,418 | 1,368 | 1,398 | 200,900 | 1,398 |
| 2018-02-22 | 1,400 | 1,412 | 1,367 | 1,409 | 147,000 | 1,409 |
| 2018-02-21 | 1,382 | 1,422 | 1,367 | 1,401 | 150,900 | 1,401 |
| 2018-02-20 | 1,403 | 1,411 | 1,359 | 1,372 | 156,900 | 1,372 |
| 2018-02-19 | 1,350 | 1,410 | 1,341 | 1,410 | 186,900 | 1,410 |
| 2018-02-16 | 1,320 | 1,338 | 1,297 | 1,330 | 264,200 | 1,330 |
| 2018-02-15 | 1,325 | 1,334 | 1,233 | 1,287 | 558,400 | 1,287 |
| 2018-02-14 | 1,421 | 1,452 | 1,364 | 1,383 | 226,100 | 1,383 |
| 2018-02-13 | 1,470 | 1,474 | 1,405 | 1,415 | 214,300 | 1,415 |
| 2018-02-09 | 1,363 | 1,426 | 1,357 | 1,426 | 209,500 | 1,426 |
| 2018-02-08 | 1,426 | 1,472 | 1,420 | 1,465 | 223,500 | 1,465 |
| 2018-02-07 | 1,534 | 1,541 | 1,410 | 1,410 | 345,300 | 1,410 |
| 2018-02-06 | 1,406 | 1,474 | 1,336 | 1,423 | 709,800 | 1,423 |
| 2018-02-05 | 1,664 | 1,671 | 1,630 | 1,656 | 200,500 | 1,656 |
| 2018-02-02 | 1,737 | 1,737 | 1,687 | 1,704 | 135,300 | 1,704 |
| 2018-02-01 | 1,715 | 1,735 | 1,688 | 1,733 | 124,000 | 1,733 |
| 2018-01-31 | 1,655 | 1,719 | 1,655 | 1,702 | 189,100 | 1,702 |
| 2018-01-30 | 1,730 | 1,735 | 1,651 | 1,693 | 353,200 | 1,693 |
| 2018-01-29 | 1,780 | 1,830 | 1,723 | 1,735 | 519,700 | 1,735 |
| 2018-01-26 | 1,725 | 1,784 | 1,710 | 1,746 | 324,500 | 1,746 |
| 2018-01-25 | 1,744 | 1,754 | 1,721 | 1,733 | 177,900 | 1,733 |
| 2018-01-24 | 1,754 | 1,802 | 1,735 | 1,762 | 233,500 | 1,762 |
| 2018-01-23 | 1,780 | 1,780 | 1,745 | 1,754 | 178,900 | 1,754 |
| 2018-01-22 | 1,762 | 1,777 | 1,718 | 1,772 | 238,400 | 1,772 |
| 2018-01-19 | 1,787 | 1,807 | 1,751 | 1,765 | 164,900 | 1,765 |
| 2018-01-18 | 1,855 | 1,862 | 1,768 | 1,777 | 475,700 | 1,777 |
| 2018-01-17 | 1,768 | 1,878 | 1,745 | 1,850 | 455,800 | 1,850 |
| 2018-01-16 | 1,793 | 1,825 | 1,766 | 1,786 | 235,500 | 1,786 |
| 2018-01-15 | 1,722 | 1,792 | 1,722 | 1,788 | 251,400 | 1,788 |
| 2018-01-12 | 1,732 | 1,746 | 1,713 | 1,721 | 117,600 | 1,721 |
| 2018-01-11 | 1,737 | 1,754 | 1,711 | 1,725 | 187,100 | 1,725 |
| 2018-01-10 | 1,749 | 1,770 | 1,735 | 1,748 | 170,800 | 1,748 |
| 2018-01-09 | 1,774 | 1,774 | 1,721 | 1,752 | 237,600 | 1,752 |
| 2018-01-05 | 1,785 | 1,786 | 1,732 | 1,750 | 303,200 | 1,750 |
| 2018-01-04 | 1,693 | 1,770 | 1,651 | 1,763 | 630,700 | 1,763 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-12-12]1株→2株
