3186 (株)ネクステージ 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 | 1,115 | 1,143 | 1,075 | 1,079 | 527,400 | 1,079 |
| 2018-12-27 | 1,148 | 1,148 | 1,073 | 1,133 | 821,300 | 1,133 |
| 2018-12-26 | 996 | 1,090 | 970 | 1,054 | 851,600 | 1,054 |
| 2018-12-25 | 987 | 1,001 | 946 | 981 | 780,800 | 981 |
| 2018-12-21 | 1,006 | 1,056 | 988 | 996 | 492,800 | 996 |
| 2018-12-20 | 1,054 | 1,062 | 991 | 1,032 | 625,000 | 1,032 |
| 2018-12-19 | 1,055 | 1,074 | 1,037 | 1,066 | 344,100 | 1,066 |
| 2018-12-18 | 1,108 | 1,124 | 1,048 | 1,054 | 440,700 | 1,054 |
| 2018-12-17 | 1,095 | 1,130 | 1,081 | 1,123 | 421,200 | 1,123 |
| 2018-12-14 | 1,064 | 1,129 | 1,050 | 1,098 | 571,500 | 1,098 |
| 2018-12-13 | 1,158 | 1,177 | 1,043 | 1,067 | 1,017,200 | 1,067 |
| 2018-12-12 | 1,200 | 1,208 | 1,138 | 1,149 | 724,100 | 1,149 |
| 2018-12-11 | 1,194 | 1,227 | 1,190 | 1,205 | 508,900 | 1,205 |
| 2018-12-10 | 1,173 | 1,203 | 1,158 | 1,193 | 519,900 | 1,193 |
| 2018-12-07 | 1,180 | 1,203 | 1,162 | 1,185 | 515,800 | 1,185 |
| 2018-12-06 | 1,197 | 1,202 | 1,151 | 1,186 | 343,100 | 1,186 |
| 2018-12-05 | 1,166 | 1,189 | 1,158 | 1,184 | 410,800 | 1,184 |
| 2018-12-04 | 1,200 | 1,209 | 1,178 | 1,196 | 765,000 | 1,196 |
| 2018-12-03 | 1,200 | 1,218 | 1,184 | 1,206 | 551,100 | 1,206 |
| 2018-11-30 | 1,176 | 1,199 | 1,167 | 1,199 | 517,600 | 1,199 |
| 2018-11-29 | 1,135 | 1,175 | 1,127 | 1,175 | 635,700 | 1,175 |
| 2018-11-28 | 1,156 | 1,167 | 1,107 | 1,125 | 714,300 | 1,125 |
| 2018-11-27 | 1,124 | 1,180 | 1,124 | 1,158 | 788,700 | 1,158 |
| 2018-11-26 | 1,089 | 1,127 | 1,089 | 1,115 | 401,400 | 1,115 |
| 2018-11-22 | 1,090 | 1,093 | 1,068 | 1,089 | 367,300 | 1,089 |
| 2018-11-21 | 1,065 | 1,100 | 1,065 | 1,079 | 505,700 | 1,079 |
| 2018-11-20 | 1,102 | 1,121 | 1,081 | 1,102 | 409,700 | 1,102 |
| 2018-11-19 | 1,101 | 1,129 | 1,089 | 1,102 | 442,000 | 1,102 |
| 2018-11-16 | 1,070 | 1,134 | 1,070 | 1,117 | 822,000 | 1,117 |
| 2018-11-15 | 1,090 | 1,105 | 1,057 | 1,069 | 515,600 | 1,069 |
| 2018-11-14 | 1,095 | 1,126 | 1,083 | 1,105 | 473,700 | 1,105 |
| 2018-11-13 | 1,096 | 1,097 | 1,046 | 1,086 | 585,500 | 1,086 |
| 2018-11-12 | 1,096 | 1,145 | 1,089 | 1,128 | 653,800 | 1,128 |
| 2018-11-09 | 1,098 | 1,119 | 1,080 | 1,103 | 557,000 | 1,103 |
| 2018-11-08 | 1,104 | 1,125 | 1,091 | 1,108 | 772,300 | 1,108 |
| 2018-11-07 | 1,076 | 1,110 | 1,065 | 1,077 | 651,700 | 1,077 |
| 2018-11-06 | 1,060 | 1,114 | 1,047 | 1,087 | 935,800 | 1,087 |
| 2018-11-05 | 1,100 | 1,100 | 1,035 | 1,046 | 823,000 | 1,046 |
| 2018-11-02 | 1,093 | 1,108 | 1,087 | 1,100 | 1,065,400 | 1,100 |
| 2018-11-01 | 1,050 | 1,109 | 1,025 | 1,085 | 1,525,800 | 1,085 |
| 2018-10-31 | 1,040 | 1,054 | 1,010 | 1,037 | 810,400 | 1,037 |
| 2018-10-30 | 954 | 1,057 | 950 | 1,057 | 1,443,400 | 1,057 |
| 2018-10-29 | 978 | 1,008 | 954 | 978 | 1,579,800 | 978 |
| 2018-10-26 | 986 | 1,002 | 875 | 922 | 2,354,800 | 922 |
| 2018-10-25 | 910 | 979 | 905 | 956 | 1,822,000 | 956 |
| 2018-10-24 | 895 | 940 | 895 | 932 | 929,700 | 932 |
| 2018-10-23 | 890 | 912 | 882 | 884 | 624,400 | 884 |
| 2018-10-22 | 890 | 930 | 885 | 910 | 672,100 | 910 |
| 2018-10-19 | 874 | 906 | 869 | 903 | 491,000 | 903 |
| 2018-10-18 | 911 | 922 | 885 | 889 | 520,100 | 889 |
| 2018-10-17 | 913 | 930 | 891 | 896 | 620,100 | 896 |
| 2018-10-16 | 882 | 905 | 870 | 893 | 716,700 | 893 |
| 2018-10-15 | 941 | 951 | 865 | 867 | 1,455,100 | 867 |
| 2018-10-12 | 860 | 933 | 842 | 930 | 1,375,500 | 930 |
| 2018-10-11 | 846 | 880 | 826 | 861 | 1,600,700 | 861 |
| 2018-10-10 | 784 | 909 | 784 | 896 | 5,071,500 | 896 |
| 2018-10-09 | 782 | 812 | 762 | 769 | 1,087,200 | 769 |
| 2018-10-05 | 765 | 779 | 753 | 768 | 570,200 | 768 |
| 2018-10-04 | 805 | 809 | 757 | 768 | 1,008,200 | 768 |
| 2018-10-03 | 878 | 880 | 799 | 801 | 1,808,400 | 801 |
| 2018-10-02 | 910 | 916 | 876 | 889 | 756,300 | 889 |
| 2018-10-01 | 870 | 902 | 861 | 895 | 721,100 | 895 |
| 2018-09-28 | 874 | 888 | 856 | 864 | 734,900 | 864 |
| 2018-09-27 | 879 | 904 | 852 | 860 | 921,300 | 860 |
| 2018-09-26 | 885 | 907 | 860 | 885 | 978,200 | 885 |
| 2018-09-25 | 858 | 890 | 854 | 884 | 1,281,100 | 884 |
| 2018-09-21 | 808 | 857 | 808 | 842 | 1,248,900 | 842 |
| 2018-09-20 | 799 | 801 | 784 | 796 | 360,100 | 796 |
| 2018-09-19 | 798 | 807 | 777 | 792 | 497,700 | 792 |
| 2018-09-18 | 759 | 790 | 758 | 775 | 529,900 | 775 |
| 2018-09-14 | 745 | 763 | 745 | 759 | 470,700 | 759 |
| 2018-09-13 | 715 | 745 | 715 | 739 | 290,100 | 739 |
| 2018-09-12 | 733 | 744 | 721 | 724 | 337,200 | 724 |
| 2018-09-11 | 720 | 737 | 712 | 725 | 355,800 | 725 |
| 2018-09-10 | 715 | 742 | 714 | 718 | 319,400 | 718 |
| 2018-09-07 | 720 | 720 | 697 | 713 | 503,700 | 713 |
| 2018-09-06 | 730 | 756 | 726 | 727 | 511,300 | 727 |
| 2018-09-05 | 781 | 790 | 741 | 750 | 718,700 | 750 |
| 2018-09-04 | 766 | 798 | 756 | 790 | 407,500 | 790 |
| 2018-09-03 | 814 | 823 | 765 | 777 | 619,300 | 777 |
| 2018-08-31 | 791 | 816 | 784 | 812 | 960,000 | 812 |
| 2018-08-30 | 765 | 806 | 763 | 801 | 1,311,800 | 801 |
| 2018-08-29 | 744 | 764 | 743 | 750 | 485,800 | 750 |
| 2018-08-28 | 749 | 763 | 728 | 744 | 762,600 | 744 |
| 2018-08-27 | 711 | 731 | 707 | 724 | 687,000 | 724 |
| 2018-08-24 | 742 | 744 | 700 | 715 | 701,400 | 715 |
| 2018-08-23 | 719 | 741 | 710 | 730 | 719,600 | 730 |
| 2018-08-22 | 694 | 711 | 692 | 704 | 573,000 | 704 |
| 2018-08-21 | 688 | 706 | 675 | 694 | 701,600 | 694 |
| 2018-08-20 | 728 | 741 | 693 | 695 | 641,000 | 695 |
| 2018-08-17 | 711 | 747 | 707 | 738 | 581,500 | 738 |
| 2018-08-16 | 700 | 717 | 668 | 707 | 990,300 | 707 |
| 2018-08-15 | 766 | 766 | 699 | 711 | 1,266,600 | 711 |
| 2018-08-14 | 761 | 777 | 751 | 765 | 479,900 | 765 |
| 2018-08-13 | 795 | 804 | 762 | 776 | 635,900 | 776 |
| 2018-08-10 | 795 | 823 | 792 | 812 | 533,200 | 812 |
| 2018-08-09 | 801 | 808 | 781 | 799 | 437,900 | 799 |
| 2018-08-08 | 785 | 816 | 785 | 801 | 626,600 | 801 |
| 2018-08-07 | 775 | 791 | 768 | 789 | 712,000 | 789 |
| 2018-08-06 | 806 | 818 | 772 | 779 | 936,400 | 779 |
| 2018-08-03 | 816 | 832 | 810 | 816 | 506,400 | 816 |
| 2018-08-02 | 840 | 852 | 810 | 814 | 840,100 | 814 |
| 2018-08-01 | 821 | 858 | 810 | 845 | 1,148,200 | 845 |
| 2018-07-31 | 828 | 830 | 805 | 820 | 922,900 | 820 |
| 2018-07-30 | 850 | 854 | 816 | 831 | 1,571,700 | 831 |
| 2018-07-27 | 887 | 887 | 835 | 852 | 1,925,800 | 852 |
| 2018-07-26 | 913 | 914 | 867 | 887 | 1,558,200 | 887 |
| 2018-07-25 | 920 | 935 | 893 | 928 | 1,385,300 | 928 |
| 2018-07-24 | 905 | 927 | 893 | 922 | 1,231,200 | 922 |
| 2018-07-23 | 930 | 942 | 897 | 904 | 1,361,200 | 904 |
| 2018-07-20 | 987 | 987 | 936 | 948 | 1,370,700 | 948 |
| 2018-07-19 | 972 | 995 | 945 | 990 | 1,056,600 | 990 |
| 2018-07-18 | 925 | 976 | 919 | 969 | 1,141,000 | 969 |
| 2018-07-17 | 945 | 956 | 908 | 911 | 982,600 | 911 |
| 2018-07-13 | 992 | 999 | 946 | 948 | 1,530,000 | 948 |
| 2018-07-12 | 1,029 | 1,043 | 995 | 997 | 855,000 | 997 |
| 2018-07-11 | 1,028 | 1,053 | 1,003 | 1,044 | 689,600 | 1,044 |
| 2018-07-10 | 988 | 1,032 | 985 | 1,026 | 1,148,400 | 1,026 |
| 2018-07-09 | 1,009 | 1,043 | 1,005 | 1,033 | 693,900 | 1,033 |
| 2018-07-06 | 1,000 | 1,032 | 977 | 991 | 807,900 | 991 |
| 2018-07-05 | 1,035 | 1,064 | 1,012 | 1,015 | 512,100 | 1,015 |
| 2018-07-04 | 1,019 | 1,080 | 1,002 | 1,050 | 773,800 | 1,050 |
| 2018-07-03 | 1,050 | 1,078 | 992 | 1,019 | 1,481,200 | 1,019 |
| 2018-07-02 | 1,114 | 1,122 | 1,003 | 1,039 | 2,818,000 | 1,039 |
| 2018-06-29 | 1,204 | 1,268 | 1,204 | 1,264 | 675,300 | 1,264 |
| 2018-06-28 | 1,147 | 1,193 | 1,139 | 1,192 | 409,300 | 1,192 |
| 2018-06-27 | 1,170 | 1,183 | 1,142 | 1,152 | 631,100 | 1,152 |
| 2018-06-26 | 1,289 | 1,290 | 1,179 | 1,189 | 875,200 | 1,189 |
| 2018-06-25 | 1,356 | 1,356 | 1,306 | 1,309 | 444,400 | 1,309 |
| 2018-06-22 | 1,310 | 1,351 | 1,274 | 1,335 | 665,100 | 1,335 |
| 2018-06-21 | 1,245 | 1,318 | 1,240 | 1,312 | 626,600 | 1,312 |
| 2018-06-20 | 1,251 | 1,266 | 1,202 | 1,245 | 450,900 | 1,245 |
| 2018-06-19 | 1,295 | 1,305 | 1,259 | 1,268 | 346,200 | 1,268 |
| 2018-06-18 | 1,270 | 1,300 | 1,268 | 1,300 | 410,300 | 1,300 |
| 2018-06-15 | 1,275 | 1,304 | 1,257 | 1,261 | 415,400 | 1,261 |
| 2018-06-14 | 1,280 | 1,300 | 1,266 | 1,270 | 214,600 | 1,270 |
| 2018-06-13 | 1,294 | 1,309 | 1,265 | 1,286 | 380,100 | 1,286 |
| 2018-06-12 | 1,255 | 1,322 | 1,251 | 1,300 | 716,800 | 1,300 |
| 2018-06-11 | 1,233 | 1,257 | 1,213 | 1,252 | 308,600 | 1,252 |
| 2018-06-08 | 1,187 | 1,227 | 1,187 | 1,226 | 285,900 | 1,226 |
| 2018-06-07 | 1,185 | 1,203 | 1,175 | 1,202 | 353,800 | 1,202 |
| 2018-06-06 | 1,234 | 1,237 | 1,184 | 1,186 | 425,400 | 1,186 |
| 2018-06-05 | 1,230 | 1,255 | 1,211 | 1,234 | 353,300 | 1,234 |
| 2018-06-04 | 1,269 | 1,269 | 1,204 | 1,231 | 552,300 | 1,231 |
| 2018-06-01 | 1,248 | 1,269 | 1,242 | 1,250 | 325,500 | 1,250 |
| 2018-05-31 | 1,221 | 1,260 | 1,200 | 1,248 | 1,021,500 | 1,248 |
| 2018-05-30 | 1,213 | 1,263 | 1,206 | 1,211 | 542,700 | 1,211 |
| 2018-05-29 | 1,213 | 1,239 | 1,211 | 1,226 | 363,700 | 1,226 |
| 2018-05-28 | 1,201 | 1,226 | 1,191 | 1,215 | 299,400 | 1,215 |
| 2018-05-25 | 1,237 | 1,245 | 1,202 | 1,204 | 285,900 | 1,204 |
| 2018-05-24 | 1,231 | 1,245 | 1,220 | 1,234 | 370,900 | 1,234 |
| 2018-05-23 | 1,226 | 1,247 | 1,210 | 1,238 | 402,100 | 1,238 |
| 2018-05-22 | 1,215 | 1,245 | 1,202 | 1,237 | 533,600 | 1,237 |
| 2018-05-21 | 1,179 | 1,217 | 1,179 | 1,201 | 526,600 | 1,201 |
| 2018-05-18 | 1,190 | 1,198 | 1,177 | 1,178 | 240,900 | 1,178 |
| 2018-05-17 | 1,144 | 1,197 | 1,144 | 1,176 | 555,500 | 1,176 |
| 2018-05-16 | 1,186 | 1,190 | 1,130 | 1,136 | 509,800 | 1,136 |
| 2018-05-15 | 1,199 | 1,219 | 1,188 | 1,190 | 416,500 | 1,190 |
| 2018-05-14 | 1,200 | 1,212 | 1,176 | 1,200 | 476,900 | 1,200 |
| 2018-05-11 | 1,165 | 1,210 | 1,161 | 1,200 | 529,500 | 1,200 |
| 2018-05-10 | 1,183 | 1,200 | 1,169 | 1,172 | 481,600 | 1,172 |
| 2018-05-09 | 1,156 | 1,170 | 1,138 | 1,170 | 369,800 | 1,170 |
| 2018-05-08 | 1,093 | 1,168 | 1,082 | 1,155 | 819,000 | 1,155 |
| 2018-05-07 | 1,093 | 1,118 | 1,074 | 1,117 | 583,800 | 1,117 |
| 2018-05-02 | 1,036 | 1,103 | 1,034 | 1,093 | 666,400 | 1,093 |
| 2018-05-01 | 1,103 | 1,105 | 1,045 | 1,048 | 712,700 | 1,048 |
| 2018-04-27 | 1,088 | 1,141 | 1,070 | 1,124 | 1,045,400 | 1,124 |
| 2018-04-26 | 1,070 | 1,085 | 1,050 | 1,069 | 657,200 | 1,069 |
| 2018-04-25 | 1,025 | 1,094 | 1,024 | 1,073 | 1,102,000 | 1,073 |
| 2018-04-24 | 1,034 | 1,076 | 1,009 | 1,022 | 836,200 | 1,022 |
| 2018-04-23 | 1,018 | 1,026 | 962 | 1,020 | 1,160,700 | 1,020 |
| 2018-04-20 | 975 | 1,035 | 967 | 1,028 | 871,600 | 1,028 |
| 2018-04-19 | 971 | 983 | 951 | 975 | 824,200 | 975 |
| 2018-04-18 | 990 | 996 | 968 | 974 | 855,000 | 974 |
| 2018-04-17 | 974 | 1,009 | 960 | 998 | 1,156,700 | 998 |
| 2018-04-16 | 1,000 | 1,010 | 952 | 970 | 939,600 | 970 |
| 2018-04-13 | 1,035 | 1,052 | 994 | 1,000 | 1,335,300 | 1,000 |
| 2018-04-12 | 1,042 | 1,055 | 1,009 | 1,023 | 962,800 | 1,023 |
| 2018-04-11 | 1,100 | 1,111 | 1,035 | 1,050 | 1,326,700 | 1,050 |
| 2018-04-10 | 1,230 | 1,295 | 1,106 | 1,122 | 2,957,500 | 1,122 |
| 2018-04-09 | 1,171 | 1,190 | 1,064 | 1,173 | 1,375,500 | 1,173 |
| 2018-04-06 | 1,146 | 1,192 | 1,145 | 1,174 | 704,900 | 1,174 |
| 2018-04-05 | 1,275 | 1,284 | 1,148 | 1,152 | 1,532,400 | 1,152 |
| 2018-04-04 | 1,293 | 1,318 | 1,276 | 1,281 | 402,500 | 1,281 |
| 2018-04-03 | 1,272 | 1,291 | 1,249 | 1,285 | 367,000 | 1,285 |
| 2018-03-30 | 1,235 | 1,258 | 1,212 | 1,229 | 505,300 | 1,229 |
| 2018-03-29 | 1,231 | 1,240 | 1,190 | 1,216 | 401,100 | 1,216 |
| 2018-03-28 | 1,180 | 1,220 | 1,165 | 1,217 | 350,700 | 1,217 |
| 2018-03-27 | 1,225 | 1,225 | 1,182 | 1,210 | 364,500 | 1,210 |
| 2018-03-26 | 1,160 | 1,171 | 1,119 | 1,169 | 461,800 | 1,169 |
| 2018-03-23 | 1,223 | 1,234 | 1,171 | 1,179 | 724,700 | 1,179 |
| 2018-03-22 | 1,223 | 1,282 | 1,213 | 1,271 | 435,300 | 1,271 |
| 2018-03-20 | 1,256 | 1,265 | 1,215 | 1,220 | 570,800 | 1,220 |
| 2018-03-19 | 1,290 | 1,325 | 1,257 | 1,273 | 484,700 | 1,273 |
| 2018-03-16 | 1,286 | 1,319 | 1,281 | 1,296 | 1,191,100 | 1,296 |
| 2018-03-15 | 1,294 | 1,336 | 1,286 | 1,298 | 518,200 | 1,298 |
| 2018-03-14 | 1,310 | 1,321 | 1,277 | 1,297 | 547,200 | 1,297 |
| 2018-03-13 | 1,240 | 1,340 | 1,237 | 1,324 | 1,204,400 | 1,324 |
| 2018-03-12 | 1,250 | 1,257 | 1,212 | 1,224 | 499,500 | 1,224 |
| 2018-03-09 | 1,270 | 1,275 | 1,229 | 1,238 | 376,700 | 1,238 |
| 2018-03-08 | 1,232 | 1,257 | 1,211 | 1,237 | 508,800 | 1,237 |
| 2018-03-07 | 1,270 | 1,270 | 1,207 | 1,226 | 779,000 | 1,226 |
| 2018-03-06 | 1,263 | 1,298 | 1,242 | 1,270 | 913,900 | 1,270 |
| 2018-03-05 | 1,232 | 1,250 | 1,197 | 1,221 | 690,800 | 1,221 |
| 2018-03-02 | 1,204 | 1,260 | 1,187 | 1,241 | 1,468,300 | 1,241 |
| 2018-03-01 | 1,158 | 1,264 | 1,119 | 1,241 | 3,582,400 | 1,241 |
| 2018-02-28 | 1,046 | 1,076 | 1,037 | 1,049 | 272,600 | 1,049 |
| 2018-02-27 | 1,044 | 1,062 | 1,016 | 1,053 | 464,800 | 1,053 |
| 2018-02-26 | 1,090 | 1,096 | 1,043 | 1,052 | 339,600 | 1,052 |
| 2018-02-23 | 1,077 | 1,083 | 1,042 | 1,077 | 255,100 | 1,077 |
| 2018-02-22 | 1,094 | 1,094 | 1,041 | 1,071 | 356,800 | 1,071 |
| 2018-02-21 | 1,095 | 1,128 | 1,085 | 1,105 | 541,800 | 1,105 |
| 2018-02-20 | 1,100 | 1,100 | 1,060 | 1,088 | 449,000 | 1,088 |
| 2018-02-19 | 1,056 | 1,113 | 1,043 | 1,085 | 505,600 | 1,085 |
| 2018-02-16 | 998 | 1,075 | 997 | 1,048 | 728,000 | 1,048 |
| 2018-02-15 | 1,010 | 1,020 | 969 | 979 | 587,300 | 979 |
| 2018-02-14 | 989 | 1,032 | 981 | 1,003 | 909,400 | 1,003 |
| 2018-02-13 | 1,035 | 1,048 | 997 | 1,002 | 610,900 | 1,002 |
| 2018-02-09 | 963 | 1,020 | 956 | 1,016 | 599,400 | 1,016 |
| 2018-02-08 | 1,028 | 1,065 | 1,021 | 1,037 | 616,900 | 1,037 |
| 2018-02-07 | 1,108 | 1,115 | 1,001 | 1,006 | 772,200 | 1,006 |
| 2018-02-06 | 1,061 | 1,069 | 945 | 1,018 | 1,342,500 | 1,018 |
| 2018-02-05 | 1,074 | 1,138 | 1,063 | 1,121 | 1,182,200 | 1,121 |
| 2018-02-02 | 1,084 | 1,118 | 1,071 | 1,098 | 1,171,800 | 1,098 |
| 2018-02-01 | 1,050 | 1,077 | 1,030 | 1,071 | 835,800 | 1,071 |
| 2018-01-31 | 999 | 1,070 | 998 | 1,059 | 1,502,100 | 1,059 |
| 2018-01-30 | 979 | 1,000 | 957 | 996 | 597,100 | 996 |
| 2018-01-29 | 1,010 | 1,044 | 985 | 987 | 1,020,800 | 987 |
| 2018-01-26 | 979 | 1,040 | 964 | 1,013 | 3,242,900 | 1,013 |
| 2018-01-25 | 922 | 941 | 906 | 919 | 718,700 | 919 |
| 2018-01-24 | 883 | 928 | 870 | 914 | 971,500 | 914 |
| 2018-01-23 | 854 | 891 | 842 | 891 | 623,000 | 891 |
| 2018-01-22 | 856 | 862 | 833 | 850 | 502,800 | 850 |
| 2018-01-19 | 845 | 853 | 838 | 850 | 235,300 | 850 |
| 2018-01-18 | 878 | 878 | 850 | 851 | 441,100 | 851 |
| 2018-01-17 | 866 | 869 | 853 | 868 | 423,400 | 868 |
| 2018-01-16 | 880 | 883 | 842 | 866 | 863,100 | 866 |
| 2018-01-15 | 904 | 905 | 857 | 881 | 766,500 | 881 |
| 2018-01-12 | 896 | 903 | 880 | 892 | 844,900 | 892 |
| 2018-01-11 | 950 | 957 | 877 | 888 | 2,104,700 | 888 |
| 2018-01-10 | 990 | 1,030 | 912 | 960 | 2,573,900 | 960 |
| 2018-01-09 | 960 | 993 | 948 | 988 | 1,128,000 | 988 |
| 2018-01-05 | 941 | 951 | 932 | 939 | 477,900 | 939 |
| 2018-01-04 | 937 | 948 | 914 | 935 | 417,300 | 935 |
分割・併合履歴 ： [2017-11-28]1株→3株 [2017-03-29]1株→2株 [2013-11-27]1株→3株
