3075 (株)銚子丸 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 | 1,010 | 1,017 | 1,000 | 1,013 | 3,700 | 1,013 |
| 2018-12-27 | 1,007 | 1,018 | 982 | 996 | 9,800 | 996 |
| 2018-12-26 | 957 | 978 | 957 | 978 | 10,800 | 978 |
| 2018-12-25 | 980 | 980 | 940 | 945 | 33,800 | 945 |
| 2018-12-21 | 982 | 1,000 | 981 | 990 | 14,500 | 990 |
| 2018-12-20 | 1,030 | 1,030 | 987 | 991 | 28,900 | 991 |
| 2018-12-19 | 1,036 | 1,036 | 1,031 | 1,031 | 7,000 | 1,031 |
| 2018-12-18 | 1,037 | 1,046 | 1,033 | 1,033 | 9,200 | 1,033 |
| 2018-12-17 | 1,069 | 1,070 | 1,041 | 1,041 | 7,500 | 1,041 |
| 2018-12-14 | 1,076 | 1,079 | 1,058 | 1,066 | 19,400 | 1,066 |
| 2018-12-13 | 1,047 | 1,051 | 1,035 | 1,046 | 5,100 | 1,046 |
| 2018-12-12 | 1,045 | 1,047 | 1,035 | 1,045 | 9,500 | 1,045 |
| 2018-12-11 | 1,045 | 1,045 | 1,040 | 1,042 | 7,900 | 1,042 |
| 2018-12-10 | 1,050 | 1,050 | 1,043 | 1,045 | 7,300 | 1,045 |
| 2018-12-07 | 1,060 | 1,060 | 1,048 | 1,050 | 5,800 | 1,050 |
| 2018-12-06 | 1,060 | 1,060 | 1,046 | 1,047 | 7,500 | 1,047 |
| 2018-12-05 | 1,045 | 1,059 | 1,043 | 1,050 | 9,800 | 1,050 |
| 2018-12-04 | 1,055 | 1,060 | 1,050 | 1,050 | 8,200 | 1,050 |
| 2018-12-03 | 1,059 | 1,060 | 1,049 | 1,055 | 13,300 | 1,055 |
| 2018-11-30 | 1,055 | 1,063 | 1,050 | 1,052 | 8,900 | 1,052 |
| 2018-11-29 | 1,050 | 1,052 | 1,040 | 1,050 | 10,400 | 1,050 |
| 2018-11-28 | 1,040 | 1,050 | 1,040 | 1,045 | 17,100 | 1,045 |
| 2018-11-27 | 1,050 | 1,071 | 1,048 | 1,066 | 21,500 | 1,066 |
| 2018-11-26 | 1,050 | 1,052 | 1,040 | 1,051 | 18,800 | 1,051 |
| 2018-11-22 | 1,055 | 1,055 | 1,039 | 1,053 | 16,000 | 1,053 |
| 2018-11-21 | 1,050 | 1,050 | 1,039 | 1,039 | 10,500 | 1,039 |
| 2018-11-20 | 1,039 | 1,060 | 1,039 | 1,056 | 15,400 | 1,056 |
| 2018-11-19 | 1,080 | 1,080 | 1,037 | 1,050 | 18,600 | 1,050 |
| 2018-11-16 | 1,074 | 1,090 | 1,065 | 1,065 | 21,000 | 1,065 |
| 2018-11-15 | 1,097 | 1,098 | 1,088 | 1,092 | 17,000 | 1,092 |
| 2018-11-14 | 1,081 | 1,097 | 1,065 | 1,097 | 32,300 | 1,097 |
| 2018-11-13 | 1,026 | 1,080 | 1,025 | 1,061 | 50,000 | 1,061 |
| 2018-11-12 | 5,540 | 5,560 | 5,480 | 5,480 | 15,100 | 1,096 |
| 2018-11-09 | 5,490 | 5,530 | 5,490 | 5,530 | 6,300 | 1,106 |
| 2018-11-08 | 5,490 | 5,520 | 5,490 | 5,510 | 4,900 | 1,102 |
| 2018-11-07 | 5,510 | 5,530 | 5,480 | 5,490 | 8,100 | 1,098 |
| 2018-11-06 | 5,510 | 5,520 | 5,500 | 5,510 | 3,600 | 1,102 |
| 2018-11-05 | 5,490 | 5,510 | 5,480 | 5,510 | 5,100 | 1,102 |
| 2018-11-02 | 5,480 | 5,500 | 5,470 | 5,490 | 2,200 | 1,098 |
| 2018-11-01 | 5,500 | 5,510 | 5,440 | 5,440 | 3,600 | 1,088 |
| 2018-10-31 | 5,430 | 5,510 | 5,410 | 5,510 | 13,900 | 1,102 |
| 2018-10-30 | 5,260 | 5,280 | 5,210 | 5,280 | 4,700 | 1,056 |
| 2018-10-29 | 5,420 | 5,440 | 5,370 | 5,370 | 3,900 | 1,074 |
| 2018-10-26 | 5,450 | 5,450 | 5,410 | 5,450 | 1,700 | 1,090 |
| 2018-10-25 | 5,470 | 5,470 | 5,410 | 5,440 | 2,300 | 1,088 |
| 2018-10-24 | 5,470 | 5,480 | 5,460 | 5,470 | 1,300 | 1,094 |
| 2018-10-23 | 5,460 | 5,500 | 5,460 | 5,470 | 2,900 | 1,094 |
| 2018-10-22 | 5,490 | 5,490 | 5,450 | 5,460 | 2,200 | 1,092 |
| 2018-10-19 | 5,480 | 5,500 | 5,470 | 5,490 | 1,300 | 1,098 |
| 2018-10-18 | 5,480 | 5,490 | 5,480 | 5,480 | 1,200 | 1,096 |
| 2018-10-17 | 5,470 | 5,470 | 5,450 | 5,460 | 2,400 | 1,092 |
| 2018-10-16 | 5,480 | 5,500 | 5,460 | 5,460 | 1,000 | 1,092 |
| 2018-10-15 | 5,490 | 5,500 | 5,470 | 5,480 | 2,200 | 1,096 |
| 2018-10-12 | 5,450 | 5,490 | 5,450 | 5,490 | 1,600 | 1,098 |
| 2018-10-11 | 5,500 | 5,500 | 5,430 | 5,430 | 7,900 | 1,086 |
| 2018-10-10 | 5,510 | 5,540 | 5,510 | 5,540 | 2,000 | 1,108 |
| 2018-10-09 | 5,520 | 5,540 | 5,500 | 5,510 | 1,700 | 1,102 |
| 2018-10-05 | 5,530 | 5,530 | 5,530 | 5,530 | 1,200 | 1,106 |
| 2018-10-04 | 5,530 | 5,550 | 5,530 | 5,530 | 1,000 | 1,106 |
| 2018-10-03 | 5,550 | 5,570 | 5,530 | 5,530 | 3,100 | 1,106 |
| 2018-10-02 | 5,510 | 5,550 | 5,510 | 5,550 | 2,500 | 1,110 |
| 2018-10-01 | 5,490 | 5,500 | 5,480 | 5,500 | 2,100 | 1,100 |
| 2018-09-28 | 5,480 | 5,500 | 5,470 | 5,470 | 2,400 | 1,094 |
| 2018-09-27 | 5,480 | 5,500 | 5,470 | 5,480 | 2,700 | 1,096 |
| 2018-09-26 | 5,490 | 5,510 | 5,470 | 5,480 | 7,200 | 1,096 |
| 2018-09-25 | 5,450 | 5,470 | 5,440 | 5,470 | 6,000 | 1,094 |
| 2018-09-21 | 5,430 | 5,440 | 5,400 | 5,430 | 2,400 | 1,086 |
| 2018-09-20 | 5,360 | 5,420 | 5,360 | 5,410 | 2,000 | 1,082 |
| 2018-09-19 | 5,350 | 5,400 | 5,340 | 5,360 | 900 | 1,072 |
| 2018-09-18 | 5,400 | 5,400 | 5,300 | 5,330 | 2,900 | 1,066 |
| 2018-09-14 | 5,370 | 5,420 | 5,370 | 5,400 | 1,400 | 1,080 |
| 2018-09-13 | 5,330 | 5,360 | 5,310 | 5,340 | 1,200 | 1,068 |
| 2018-09-12 | 5,370 | 5,370 | 5,320 | 5,320 | 900 | 1,064 |
| 2018-09-11 | 5,370 | 5,370 | 5,310 | 5,370 | 1,000 | 1,074 |
| 2018-09-10 | 5,250 | 5,370 | 5,250 | 5,370 | 1,200 | 1,074 |
| 2018-09-07 | 5,370 | 5,370 | 5,260 | 5,280 | 1,100 | 1,056 |
| 2018-09-06 | 5,390 | 5,410 | 5,350 | 5,360 | 1,200 | 1,072 |
| 2018-09-05 | 5,410 | 5,410 | 5,390 | 5,390 | 500 | 1,078 |
| 2018-09-04 | 5,390 | 5,410 | 5,350 | 5,370 | 1,800 | 1,074 |
| 2018-09-03 | 5,380 | 5,430 | 5,360 | 5,430 | 2,800 | 1,086 |
| 2018-08-31 | 5,330 | 5,350 | 5,300 | 5,350 | 1,300 | 1,070 |
| 2018-08-30 | 5,260 | 5,330 | 5,260 | 5,330 | 2,600 | 1,066 |
| 2018-08-29 | 5,220 | 5,280 | 5,220 | 5,250 | 1,400 | 1,050 |
| 2018-08-28 | 5,210 | 5,220 | 5,200 | 5,200 | 1,400 | 1,040 |
| 2018-08-27 | 5,230 | 5,230 | 5,180 | 5,190 | 1,800 | 1,038 |
| 2018-08-24 | 5,200 | 5,210 | 5,180 | 5,180 | 1,000 | 1,036 |
| 2018-08-23 | 5,200 | 5,200 | 5,160 | 5,160 | 400 | 1,032 |
| 2018-08-22 | 5,200 | 5,200 | 5,190 | 5,200 | 700 | 1,040 |
| 2018-08-21 | 5,150 | 5,200 | 5,150 | 5,200 | 800 | 1,040 |
| 2018-08-20 | 5,170 | 5,190 | 5,130 | 5,130 | 800 | 1,026 |
| 2018-08-17 | 5,130 | 5,160 | 5,110 | 5,150 | 2,200 | 1,030 |
| 2018-08-16 | 5,160 | 5,180 | 5,130 | 5,130 | 900 | 1,026 |
| 2018-08-15 | 5,150 | 5,150 | 5,150 | 5,150 | 500 | 1,030 |
| 2018-08-14 | 5,170 | 5,180 | 5,130 | 5,170 | 1,700 | 1,034 |
| 2018-08-13 | 5,150 | 5,150 | 5,100 | 5,120 | 1,000 | 1,024 |
| 2018-08-10 | 5,170 | 5,210 | 5,150 | 5,150 | 1,000 | 1,030 |
| 2018-08-09 | 5,220 | 5,220 | 5,180 | 5,180 | 800 | 1,036 |
| 2018-08-08 | 5,160 | 5,200 | 5,160 | 5,200 | 700 | 1,040 |
| 2018-08-07 | 5,200 | 5,200 | 5,150 | 5,150 | 800 | 1,030 |
| 2018-08-06 | 5,220 | 5,220 | 5,160 | 5,160 | 1,900 | 1,032 |
| 2018-08-03 | 5,210 | 5,220 | 5,200 | 5,220 | 500 | 1,044 |
| 2018-08-02 | 5,210 | 5,210 | 5,210 | 5,210 | 400 | 1,042 |
| 2018-08-01 | 5,210 | 5,240 | 5,210 | 5,240 | 600 | 1,048 |
| 2018-07-31 | 5,230 | 5,230 | 5,210 | 5,210 | 200 | 1,042 |
| 2018-07-30 | 5,210 | 5,250 | 5,210 | 5,210 | 600 | 1,042 |
| 2018-07-27 | 5,260 | 5,260 | 5,200 | 5,210 | 800 | 1,042 |
| 2018-07-26 | 5,200 | 5,270 | 5,200 | 5,260 | 900 | 1,052 |
| 2018-07-25 | 5,290 | 5,290 | 5,160 | 5,240 | 2,300 | 1,048 |
| 2018-07-24 | 5,290 | 5,290 | 5,280 | 5,280 | 600 | 1,056 |
| 2018-07-23 | 5,200 | 5,290 | 5,200 | 5,290 | 800 | 1,058 |
| 2018-07-20 | 5,200 | 5,270 | 5,200 | 5,270 | 1,200 | 1,054 |
| 2018-07-19 | 5,260 | 5,280 | 5,160 | 5,160 | 2,000 | 1,032 |
| 2018-07-18 | 5,150 | 5,260 | 5,150 | 5,260 | 2,600 | 1,052 |
| 2018-07-17 | 5,150 | 5,160 | 5,120 | 5,120 | 600 | 1,024 |
| 2018-07-13 | 5,130 | 5,150 | 5,110 | 5,110 | 1,100 | 1,022 |
| 2018-07-12 | 5,140 | 5,180 | 5,140 | 5,180 | 300 | 1,036 |
| 2018-07-11 | 5,130 | 5,140 | 5,120 | 5,140 | 300 | 1,028 |
| 2018-07-10 | 5,170 | 5,180 | 5,150 | 5,150 | 600 | 1,030 |
| 2018-07-09 | 5,080 | 5,130 | 5,080 | 5,080 | 1,100 | 1,016 |
| 2018-07-06 | 5,100 | 5,100 | 5,080 | 5,080 | 600 | 1,016 |
| 2018-07-05 | 5,140 | 5,140 | 5,100 | 5,100 | 1,100 | 1,020 |
| 2018-07-04 | 5,160 | 5,160 | 5,150 | 5,150 | 1,000 | 1,030 |
| 2018-07-03 | 5,220 | 5,220 | 5,180 | 5,180 | 600 | 1,036 |
| 2018-07-02 | 5,210 | 5,290 | 5,180 | 5,180 | 1,500 | 1,036 |
| 2018-06-29 | 5,240 | 5,280 | 5,100 | 5,180 | 4,500 | 1,036 |
| 2018-06-28 | 5,290 | 5,290 | 5,230 | 5,260 | 900 | 1,052 |
| 2018-06-27 | 5,220 | 5,230 | 5,220 | 5,230 | 400 | 1,046 |
| 2018-06-26 | 5,230 | 5,230 | 5,220 | 5,220 | 300 | 1,044 |
| 2018-06-25 | 5,250 | 5,260 | 5,230 | 5,230 | 1,500 | 1,046 |
| 2018-06-22 | 5,250 | 5,250 | 5,250 | 5,250 | 100 | 1,050 |
| 2018-06-21 | 5,260 | 5,260 | 5,250 | 5,250 | 400 | 1,050 |
| 2018-06-20 | 5,310 | 5,310 | 5,260 | 5,260 | 800 | 1,052 |
| 2018-06-19 | 5,330 | 5,330 | 5,300 | 5,320 | 700 | 1,064 |
| 2018-06-18 | 5,330 | 5,330 | 5,300 | 5,300 | 700 | 1,060 |
| 2018-06-15 | 5,250 | 5,290 | 5,250 | 5,290 | 200 | 1,058 |
| 2018-06-14 | 5,260 | 5,320 | 5,210 | 5,320 | 1,800 | 1,064 |
| 2018-06-13 | 5,290 | 5,290 | 5,210 | 5,260 | 800 | 1,052 |
| 2018-06-12 | 5,200 | 5,280 | 5,150 | 5,270 | 2,200 | 1,054 |
| 2018-06-11 | 5,150 | 5,230 | 5,150 | 5,180 | 1,800 | 1,036 |
| 2018-06-08 | 5,130 | 5,140 | 5,130 | 5,140 | 600 | 1,028 |
| 2018-06-07 | 5,180 | 5,180 | 5,080 | 5,140 | 3,600 | 1,028 |
| 2018-06-06 | 5,200 | 5,230 | 5,180 | 5,180 | 900 | 1,036 |
| 2018-06-05 | 5,230 | 5,250 | 5,190 | 5,190 | 2,200 | 1,038 |
| 2018-06-04 | 5,250 | 5,250 | 5,230 | 5,230 | 900 | 1,046 |
| 2018-06-01 | 5,300 | 5,320 | 5,250 | 5,250 | 2,800 | 1,050 |
| 2018-05-31 | 5,330 | 5,350 | 5,260 | 5,280 | 1,900 | 1,056 |
| 2018-05-30 | 5,330 | 5,370 | 5,330 | 5,330 | 1,200 | 1,066 |
| 2018-05-29 | 5,360 | 5,370 | 5,320 | 5,330 | 4,200 | 1,066 |
| 2018-05-28 | 5,440 | 5,440 | 5,380 | 5,420 | 3,700 | 1,084 |
| 2018-05-25 | 5,410 | 5,430 | 5,370 | 5,380 | 3,000 | 1,076 |
| 2018-05-24 | 5,380 | 5,400 | 5,360 | 5,360 | 3,500 | 1,072 |
| 2018-05-23 | 5,370 | 5,440 | 5,370 | 5,410 | 2,900 | 1,082 |
| 2018-05-22 | 5,390 | 5,390 | 5,360 | 5,390 | 2,100 | 1,078 |
| 2018-05-21 | 5,420 | 5,440 | 5,380 | 5,390 | 2,400 | 1,078 |
| 2018-05-18 | 5,420 | 5,420 | 5,370 | 5,420 | 2,500 | 1,084 |
| 2018-05-17 | 5,370 | 5,420 | 5,340 | 5,400 | 2,900 | 1,080 |
| 2018-05-16 | 5,400 | 5,410 | 5,340 | 5,400 | 5,800 | 1,080 |
| 2018-05-15 | 5,390 | 5,420 | 5,390 | 5,420 | 3,800 | 1,084 |
| 2018-05-14 | 5,400 | 5,450 | 5,390 | 5,390 | 5,600 | 1,078 |
| 2018-05-11 | 5,370 | 5,430 | 5,370 | 5,420 | 15,100 | 1,084 |
| 2018-05-10 | 5,600 | 5,670 | 5,600 | 5,600 | 12,200 | 1,120 |
| 2018-05-09 | 5,660 | 5,660 | 5,630 | 5,640 | 7,700 | 1,128 |
| 2018-05-08 | 5,650 | 5,660 | 5,630 | 5,660 | 7,500 | 1,132 |
| 2018-05-07 | 5,620 | 5,660 | 5,610 | 5,660 | 6,700 | 1,132 |
| 2018-05-02 | 5,610 | 5,620 | 5,540 | 5,620 | 4,900 | 1,124 |
| 2018-05-01 | 5,680 | 5,700 | 5,400 | 5,600 | 19,300 | 1,120 |
| 2018-04-27 | 5,710 | 5,720 | 5,680 | 5,680 | 8,300 | 1,136 |
| 2018-04-26 | 5,700 | 5,720 | 5,670 | 5,720 | 7,200 | 1,144 |
| 2018-04-25 | 5,560 | 5,700 | 5,560 | 5,650 | 11,600 | 1,130 |
| 2018-04-24 | 5,500 | 5,550 | 5,500 | 5,520 | 9,400 | 1,104 |
| 2018-04-23 | 5,430 | 5,480 | 5,420 | 5,480 | 3,400 | 1,096 |
| 2018-04-20 | 5,440 | 5,450 | 5,430 | 5,430 | 4,000 | 1,086 |
| 2018-04-19 | 5,400 | 5,440 | 5,400 | 5,440 | 2,400 | 1,088 |
| 2018-04-18 | 5,420 | 5,420 | 5,380 | 5,410 | 5,200 | 1,082 |
| 2018-04-17 | 5,370 | 5,390 | 5,350 | 5,390 | 4,800 | 1,078 |
| 2018-04-16 | 5,340 | 5,360 | 5,340 | 5,360 | 2,100 | 1,072 |
| 2018-04-13 | 5,360 | 5,380 | 5,330 | 5,330 | 3,900 | 1,066 |
| 2018-04-12 | 5,350 | 5,360 | 5,340 | 5,340 | 1,200 | 1,068 |
| 2018-04-11 | 5,340 | 5,400 | 5,340 | 5,350 | 5,200 | 1,070 |
| 2018-04-10 | 5,340 | 5,360 | 5,330 | 5,340 | 2,600 | 1,068 |
| 2018-04-09 | 5,310 | 5,330 | 5,300 | 5,330 | 2,200 | 1,066 |
| 2018-04-06 | 5,340 | 5,370 | 5,300 | 5,300 | 5,100 | 1,060 |
| 2018-04-05 | 5,310 | 5,320 | 5,280 | 5,320 | 3,100 | 1,064 |
| 2018-04-04 | 5,290 | 5,310 | 5,250 | 5,270 | 5,100 | 1,054 |
| 2018-04-03 | 5,260 | 5,280 | 5,230 | 5,260 | 2,600 | 1,052 |
| 2018-03-30 | 5,270 | 5,290 | 5,260 | 5,260 | 2,500 | 1,052 |
| 2018-03-29 | 5,200 | 5,230 | 5,200 | 5,230 | 4,300 | 1,046 |
| 2018-03-28 | 5,150 | 5,200 | 5,150 | 5,200 | 4,600 | 1,040 |
| 2018-03-27 | 5,170 | 5,170 | 5,110 | 5,130 | 1,800 | 1,026 |
| 2018-03-26 | 5,070 | 5,120 | 5,020 | 5,120 | 3,600 | 1,024 |
| 2018-03-23 | 5,100 | 5,120 | 5,070 | 5,070 | 2,600 | 1,014 |
| 2018-03-22 | 5,100 | 5,140 | 5,100 | 5,140 | 2,200 | 1,028 |
| 2018-03-20 | 5,080 | 5,090 | 5,070 | 5,090 | 1,900 | 1,018 |
| 2018-03-19 | 5,070 | 5,080 | 5,050 | 5,080 | 2,800 | 1,016 |
| 2018-03-16 | 5,040 | 5,070 | 5,040 | 5,070 | 1,500 | 1,014 |
| 2018-03-15 | 5,040 | 5,070 | 5,010 | 5,040 | 2,800 | 1,008 |
| 2018-03-14 | 4,995 | 5,040 | 4,995 | 5,010 | 1,300 | 1,002 |
| 2018-03-13 | 4,990 | 5,040 | 4,990 | 4,995 | 1,600 | 999 |
| 2018-03-12 | 5,030 | 5,040 | 4,985 | 4,990 | 2,900 | 998 |
| 2018-03-09 | 5,030 | 5,030 | 5,000 | 5,030 | 900 | 1,006 |
| 2018-03-08 | 5,020 | 5,020 | 5,010 | 5,020 | 500 | 1,004 |
| 2018-03-07 | 4,985 | 5,030 | 4,985 | 5,020 | 1,300 | 1,004 |
| 2018-03-06 | 4,960 | 4,985 | 4,960 | 4,985 | 400 | 997 |
| 2018-03-05 | 4,975 | 5,000 | 4,950 | 4,950 | 3,600 | 990 |
| 2018-03-02 | 5,020 | 5,020 | 4,975 | 4,975 | 2,100 | 995 |
| 2018-03-01 | 5,020 | 5,030 | 4,980 | 4,980 | 1,700 | 996 |
| 2018-02-28 | 5,020 | 5,020 | 5,010 | 5,020 | 400 | 1,004 |
| 2018-02-27 | 5,010 | 5,050 | 5,000 | 5,020 | 1,700 | 1,004 |
| 2018-02-26 | 5,000 | 5,010 | 5,000 | 5,000 | 2,100 | 1,000 |
| 2018-02-23 | 4,990 | 4,995 | 4,980 | 4,980 | 1,500 | 996 |
| 2018-02-22 | 4,990 | 4,990 | 4,975 | 4,990 | 1,100 | 998 |
| 2018-02-21 | 4,995 | 4,995 | 4,990 | 4,990 | 600 | 998 |
| 2018-02-20 | 4,980 | 4,985 | 4,975 | 4,975 | 700 | 995 |
| 2018-02-19 | 4,975 | 4,985 | 4,955 | 4,980 | 1,600 | 996 |
| 2018-02-16 | 4,970 | 4,975 | 4,970 | 4,975 | 300 | 995 |
| 2018-02-15 | 4,935 | 4,970 | 4,930 | 4,970 | 1,000 | 994 |
| 2018-02-14 | 4,950 | 4,970 | 4,930 | 4,970 | 1,500 | 994 |
| 2018-02-13 | 4,975 | 4,990 | 4,960 | 4,980 | 1,500 | 996 |
| 2018-02-09 | 4,910 | 4,970 | 4,910 | 4,970 | 2,900 | 994 |
| 2018-02-08 | 4,950 | 4,970 | 4,945 | 4,970 | 1,500 | 994 |
| 2018-02-07 | 4,940 | 4,950 | 4,920 | 4,925 | 1,800 | 985 |
| 2018-02-06 | 4,925 | 4,945 | 4,900 | 4,945 | 6,000 | 989 |
| 2018-02-05 | 4,975 | 4,980 | 4,950 | 4,950 | 1,400 | 990 |
| 2018-02-02 | 4,970 | 4,970 | 4,950 | 4,950 | 300 | 990 |
| 2018-02-01 | 4,950 | 4,970 | 4,950 | 4,970 | 1,100 | 994 |
| 2018-01-31 | 4,950 | 4,970 | 4,950 | 4,950 | 1,000 | 990 |
| 2018-01-30 | 4,945 | 4,970 | 4,945 | 4,950 | 900 | 990 |
| 2018-01-29 | 4,900 | 4,960 | 4,900 | 4,925 | 6,500 | 985 |
| 2018-01-26 | 4,970 | 4,985 | 4,965 | 4,985 | 1,600 | 997 |
| 2018-01-25 | 4,965 | 4,980 | 4,965 | 4,965 | 700 | 993 |
| 2018-01-24 | 4,965 | 4,970 | 4,945 | 4,965 | 1,400 | 993 |
| 2018-01-23 | 4,925 | 4,965 | 4,925 | 4,965 | 800 | 993 |
| 2018-01-22 | 4,935 | 4,935 | 4,910 | 4,930 | 2,000 | 986 |
| 2018-01-19 | 4,925 | 4,935 | 4,910 | 4,935 | 2,100 | 987 |
| 2018-01-18 | 4,945 | 4,950 | 4,925 | 4,925 | 3,000 | 985 |
| 2018-01-17 | 4,960 | 4,960 | 4,950 | 4,955 | 900 | 991 |
| 2018-01-16 | 4,985 | 4,985 | 4,950 | 4,955 | 1,900 | 991 |
| 2018-01-15 | 4,970 | 4,970 | 4,970 | 4,970 | 1,800 | 994 |
| 2018-01-12 | 4,980 | 5,000 | 4,970 | 4,970 | 2,400 | 994 |
| 2018-01-11 | 5,000 | 5,000 | 4,980 | 4,985 | 1,100 | 997 |
| 2018-01-10 | 4,970 | 4,990 | 4,950 | 4,955 | 2,400 | 991 |
| 2018-01-09 | 5,000 | 5,000 | 4,970 | 4,970 | 3,500 | 994 |
| 2018-01-05 | 4,980 | 4,985 | 4,965 | 4,985 | 1,900 | 997 |
| 2018-01-04 | 4,935 | 4,980 | 4,935 | 4,955 | 3,200 | 991 |
分割・併合履歴 ： [2018-11-13]1株→5株 [2009-11-16]1株→20株
