3433 トーカロ(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 | 850 | 859 | 844 | 849 | 170,700 | 849 |
| 2018-12-27 | 860 | 863 | 833 | 852 | 318,600 | 852 |
| 2018-12-26 | 786 | 803 | 783 | 800 | 388,900 | 800 |
| 2018-12-25 | 766 | 780 | 747 | 767 | 463,700 | 767 |
| 2018-12-21 | 820 | 826 | 798 | 819 | 545,800 | 819 |
| 2018-12-20 | 862 | 868 | 828 | 832 | 385,200 | 832 |
| 2018-12-19 | 877 | 885 | 865 | 876 | 230,500 | 876 |
| 2018-12-18 | 872 | 887 | 856 | 865 | 376,600 | 865 |
| 2018-12-17 | 900 | 914 | 893 | 893 | 336,700 | 893 |
| 2018-12-14 | 921 | 929 | 900 | 907 | 273,000 | 907 |
| 2018-12-13 | 917 | 931 | 910 | 928 | 207,000 | 928 |
| 2018-12-12 | 903 | 919 | 896 | 910 | 302,800 | 910 |
| 2018-12-11 | 912 | 915 | 888 | 894 | 399,200 | 894 |
| 2018-12-10 | 936 | 944 | 908 | 908 | 313,700 | 908 |
| 2018-12-07 | 949 | 966 | 937 | 951 | 311,900 | 951 |
| 2018-12-06 | 965 | 971 | 943 | 950 | 467,000 | 950 |
| 2018-12-05 | 965 | 983 | 961 | 961 | 267,500 | 961 |
| 2018-12-04 | 1,006 | 1,009 | 992 | 993 | 368,500 | 993 |
| 2018-12-03 | 999 | 1,017 | 996 | 1,006 | 410,600 | 1,006 |
| 2018-11-30 | 985 | 993 | 974 | 990 | 188,400 | 990 |
| 2018-11-29 | 990 | 994 | 977 | 982 | 218,200 | 982 |
| 2018-11-28 | 960 | 976 | 957 | 975 | 268,500 | 975 |
| 2018-11-27 | 966 | 968 | 942 | 952 | 244,700 | 952 |
| 2018-11-26 | 935 | 959 | 925 | 957 | 250,400 | 957 |
| 2018-11-22 | 942 | 955 | 931 | 938 | 296,000 | 938 |
| 2018-11-21 | 915 | 937 | 905 | 937 | 319,700 | 937 |
| 2018-11-20 | 921 | 934 | 920 | 929 | 195,700 | 929 |
| 2018-11-19 | 916 | 952 | 915 | 936 | 466,100 | 936 |
| 2018-11-16 | 948 | 958 | 919 | 919 | 514,300 | 919 |
| 2018-11-15 | 960 | 963 | 945 | 948 | 477,600 | 948 |
| 2018-11-14 | 968 | 986 | 967 | 973 | 339,200 | 973 |
| 2018-11-13 | 969 | 969 | 943 | 966 | 849,700 | 966 |
| 2018-11-12 | 994 | 1,015 | 980 | 999 | 554,600 | 999 |
| 2018-11-09 | 992 | 1,004 | 980 | 980 | 850,100 | 980 |
| 2018-11-08 | 1,025 | 1,028 | 1,005 | 1,008 | 727,400 | 1,008 |
| 2018-11-07 | 990 | 1,026 | 979 | 996 | 1,118,100 | 996 |
| 2018-11-06 | 995 | 1,018 | 969 | 975 | 1,443,100 | 975 |
| 2018-11-05 | 906 | 922 | 891 | 905 | 489,300 | 905 |
| 2018-11-02 | 901 | 910 | 878 | 905 | 742,000 | 905 |
| 2018-11-01 | 909 | 909 | 840 | 899 | 1,191,300 | 899 |
| 2018-10-31 | 937 | 983 | 930 | 981 | 811,100 | 981 |
| 2018-10-30 | 858 | 919 | 853 | 899 | 901,200 | 899 |
| 2018-10-29 | 893 | 905 | 871 | 872 | 470,700 | 872 |
| 2018-10-26 | 927 | 931 | 887 | 893 | 405,000 | 893 |
| 2018-10-25 | 936 | 943 | 909 | 912 | 479,900 | 912 |
| 2018-10-24 | 992 | 995 | 960 | 973 | 496,400 | 973 |
| 2018-10-23 | 1,017 | 1,017 | 985 | 985 | 376,400 | 985 |
| 2018-10-22 | 1,009 | 1,033 | 995 | 1,028 | 556,900 | 1,028 |
| 2018-10-19 | 1,011 | 1,036 | 1,002 | 1,032 | 489,700 | 1,032 |
| 2018-10-18 | 1,036 | 1,042 | 1,022 | 1,027 | 524,700 | 1,027 |
| 2018-10-17 | 1,029 | 1,044 | 1,019 | 1,035 | 344,700 | 1,035 |
| 2018-10-16 | 1,005 | 1,015 | 985 | 1,001 | 341,600 | 1,001 |
| 2018-10-15 | 1,018 | 1,025 | 993 | 1,006 | 391,300 | 1,006 |
| 2018-10-12 | 965 | 1,022 | 965 | 1,015 | 418,900 | 1,015 |
| 2018-10-11 | 975 | 984 | 953 | 971 | 718,800 | 971 |
| 2018-10-10 | 1,043 | 1,053 | 1,018 | 1,027 | 447,500 | 1,027 |
| 2018-10-09 | 1,057 | 1,057 | 1,024 | 1,025 | 552,900 | 1,025 |
| 2018-10-05 | 1,102 | 1,106 | 1,069 | 1,070 | 666,400 | 1,070 |
| 2018-10-04 | 1,132 | 1,143 | 1,103 | 1,117 | 545,400 | 1,117 |
| 2018-10-03 | 1,160 | 1,168 | 1,130 | 1,131 | 367,800 | 1,131 |
| 2018-10-02 | 1,173 | 1,180 | 1,155 | 1,156 | 376,100 | 1,156 |
| 2018-10-01 | 1,168 | 1,192 | 1,162 | 1,173 | 330,700 | 1,173 |
| 2018-09-28 | 1,193 | 1,196 | 1,168 | 1,170 | 349,900 | 1,170 |
| 2018-09-27 | 1,216 | 1,216 | 1,176 | 1,178 | 281,300 | 1,178 |
| 2018-09-26 | 1,218 | 1,227 | 1,205 | 1,219 | 258,200 | 1,219 |
| 2018-09-25 | 1,221 | 1,247 | 1,217 | 1,244 | 282,800 | 1,244 |
| 2018-09-21 | 1,209 | 1,218 | 1,201 | 1,214 | 194,600 | 1,214 |
| 2018-09-20 | 1,200 | 1,214 | 1,182 | 1,193 | 247,300 | 1,193 |
| 2018-09-19 | 1,200 | 1,208 | 1,171 | 1,194 | 251,100 | 1,194 |
| 2018-09-18 | 1,136 | 1,179 | 1,078 | 1,163 | 407,100 | 1,163 |
| 2018-09-14 | 1,108 | 1,149 | 1,107 | 1,138 | 303,900 | 1,138 |
| 2018-09-13 | 1,105 | 1,125 | 1,105 | 1,107 | 244,800 | 1,107 |
| 2018-09-12 | 1,144 | 1,153 | 1,105 | 1,122 | 202,100 | 1,122 |
| 2018-09-11 | 1,160 | 1,165 | 1,138 | 1,145 | 203,900 | 1,145 |
| 2018-09-10 | 1,160 | 1,170 | 1,142 | 1,144 | 325,400 | 1,144 |
| 2018-09-07 | 1,212 | 1,215 | 1,163 | 1,165 | 410,400 | 1,165 |
| 2018-09-06 | 1,239 | 1,244 | 1,216 | 1,237 | 217,300 | 1,237 |
| 2018-09-05 | 1,285 | 1,285 | 1,248 | 1,259 | 245,500 | 1,259 |
| 2018-09-04 | 1,283 | 1,313 | 1,274 | 1,298 | 237,000 | 1,298 |
| 2018-09-03 | 1,302 | 1,303 | 1,263 | 1,282 | 217,800 | 1,282 |
| 2018-08-31 | 1,298 | 1,300 | 1,282 | 1,285 | 242,800 | 1,285 |
| 2018-08-30 | 1,304 | 1,329 | 1,276 | 1,316 | 343,100 | 1,316 |
| 2018-08-29 | 1,246 | 1,287 | 1,242 | 1,285 | 320,000 | 1,285 |
| 2018-08-28 | 1,286 | 1,305 | 1,258 | 1,259 | 212,700 | 1,259 |
| 2018-08-27 | 1,257 | 1,278 | 1,249 | 1,276 | 194,400 | 1,276 |
| 2018-08-24 | 1,243 | 1,253 | 1,224 | 1,249 | 127,000 | 1,249 |
| 2018-08-23 | 1,226 | 1,236 | 1,216 | 1,232 | 128,800 | 1,232 |
| 2018-08-22 | 1,190 | 1,232 | 1,187 | 1,228 | 154,600 | 1,228 |
| 2018-08-21 | 1,203 | 1,211 | 1,191 | 1,193 | 229,600 | 1,193 |
| 2018-08-20 | 1,232 | 1,233 | 1,219 | 1,221 | 136,000 | 1,221 |
| 2018-08-17 | 1,232 | 1,249 | 1,224 | 1,232 | 154,800 | 1,232 |
| 2018-08-16 | 1,235 | 1,247 | 1,214 | 1,232 | 202,800 | 1,232 |
| 2018-08-15 | 1,295 | 1,297 | 1,253 | 1,259 | 155,600 | 1,259 |
| 2018-08-14 | 1,293 | 1,309 | 1,288 | 1,296 | 161,300 | 1,296 |
| 2018-08-13 | 1,324 | 1,330 | 1,286 | 1,286 | 236,400 | 1,286 |
| 2018-08-10 | 1,350 | 1,361 | 1,339 | 1,347 | 317,100 | 1,347 |
| 2018-08-09 | 1,354 | 1,376 | 1,342 | 1,370 | 213,400 | 1,370 |
| 2018-08-08 | 1,366 | 1,392 | 1,358 | 1,372 | 512,500 | 1,372 |
| 2018-08-07 | 1,325 | 1,359 | 1,318 | 1,357 | 382,300 | 1,357 |
| 2018-08-06 | 1,356 | 1,360 | 1,325 | 1,330 | 383,400 | 1,330 |
| 2018-08-03 | 1,381 | 1,392 | 1,363 | 1,368 | 387,700 | 1,368 |
| 2018-08-02 | 1,410 | 1,415 | 1,372 | 1,374 | 489,500 | 1,374 |
| 2018-08-01 | 1,409 | 1,422 | 1,343 | 1,412 | 1,315,800 | 1,412 |
| 2018-07-31 | 1,270 | 1,287 | 1,254 | 1,276 | 431,100 | 1,276 |
| 2018-07-30 | 1,262 | 1,264 | 1,240 | 1,255 | 156,000 | 1,255 |
| 2018-07-27 | 1,233 | 1,265 | 1,227 | 1,262 | 291,900 | 1,262 |
| 2018-07-26 | 1,235 | 1,244 | 1,221 | 1,242 | 264,600 | 1,242 |
| 2018-07-25 | 1,208 | 1,218 | 1,196 | 1,214 | 249,300 | 1,214 |
| 2018-07-24 | 1,200 | 1,203 | 1,179 | 1,189 | 245,900 | 1,189 |
| 2018-07-23 | 1,135 | 1,167 | 1,135 | 1,153 | 243,300 | 1,153 |
| 2018-07-20 | 1,160 | 1,172 | 1,145 | 1,158 | 292,300 | 1,158 |
| 2018-07-19 | 1,155 | 1,195 | 1,155 | 1,188 | 262,500 | 1,188 |
| 2018-07-18 | 1,200 | 1,213 | 1,180 | 1,181 | 318,200 | 1,181 |
| 2018-07-17 | 1,174 | 1,201 | 1,170 | 1,189 | 453,300 | 1,189 |
| 2018-07-13 | 1,166 | 1,173 | 1,154 | 1,170 | 327,800 | 1,170 |
| 2018-07-12 | 1,127 | 1,143 | 1,119 | 1,140 | 264,100 | 1,140 |
| 2018-07-11 | 1,122 | 1,138 | 1,115 | 1,127 | 342,400 | 1,127 |
| 2018-07-10 | 1,119 | 1,136 | 1,116 | 1,126 | 312,600 | 1,126 |
| 2018-07-09 | 1,116 | 1,122 | 1,085 | 1,113 | 336,200 | 1,113 |
| 2018-07-06 | 1,079 | 1,102 | 1,068 | 1,101 | 255,600 | 1,101 |
| 2018-07-05 | 1,100 | 1,100 | 1,069 | 1,076 | 245,500 | 1,076 |
| 2018-07-04 | 1,130 | 1,130 | 1,093 | 1,101 | 231,500 | 1,101 |
| 2018-07-03 | 1,118 | 1,119 | 1,089 | 1,100 | 316,300 | 1,100 |
| 2018-07-02 | 1,147 | 1,156 | 1,117 | 1,119 | 341,400 | 1,119 |
| 2018-06-29 | 1,152 | 1,170 | 1,141 | 1,159 | 228,100 | 1,159 |
| 2018-06-28 | 1,151 | 1,164 | 1,125 | 1,148 | 375,000 | 1,148 |
| 2018-06-27 | 1,168 | 1,174 | 1,142 | 1,153 | 279,900 | 1,153 |
| 2018-06-26 | 1,170 | 1,174 | 1,151 | 1,174 | 223,000 | 1,174 |
| 2018-06-25 | 1,204 | 1,210 | 1,177 | 1,182 | 266,100 | 1,182 |
| 2018-06-22 | 1,173 | 1,199 | 1,170 | 1,197 | 405,300 | 1,197 |
| 2018-06-21 | 1,195 | 1,201 | 1,181 | 1,183 | 344,300 | 1,183 |
| 2018-06-20 | 1,200 | 1,200 | 1,151 | 1,191 | 457,600 | 1,191 |
| 2018-06-19 | 1,251 | 1,251 | 1,210 | 1,211 | 273,700 | 1,211 |
| 2018-06-18 | 1,300 | 1,300 | 1,245 | 1,251 | 376,800 | 1,251 |
| 2018-06-15 | 1,353 | 1,353 | 1,311 | 1,315 | 246,300 | 1,315 |
| 2018-06-14 | 1,355 | 1,357 | 1,340 | 1,347 | 206,500 | 1,347 |
| 2018-06-13 | 1,355 | 1,363 | 1,344 | 1,361 | 232,400 | 1,361 |
| 2018-06-12 | 1,366 | 1,371 | 1,336 | 1,348 | 225,300 | 1,348 |
| 2018-06-11 | 1,355 | 1,360 | 1,330 | 1,344 | 255,100 | 1,344 |
| 2018-06-08 | 1,362 | 1,371 | 1,356 | 1,357 | 160,800 | 1,357 |
| 2018-06-07 | 1,352 | 1,375 | 1,337 | 1,372 | 186,800 | 1,372 |
| 2018-06-06 | 1,383 | 1,383 | 1,358 | 1,362 | 122,800 | 1,362 |
| 2018-06-05 | 1,407 | 1,409 | 1,378 | 1,384 | 171,400 | 1,384 |
| 2018-06-04 | 1,362 | 1,406 | 1,362 | 1,404 | 288,300 | 1,404 |
| 2018-06-01 | 1,313 | 1,356 | 1,301 | 1,349 | 219,500 | 1,349 |
| 2018-05-31 | 1,340 | 1,348 | 1,320 | 1,325 | 202,800 | 1,325 |
| 2018-05-30 | 1,330 | 1,359 | 1,322 | 1,325 | 239,700 | 1,325 |
| 2018-05-29 | 1,377 | 1,379 | 1,348 | 1,360 | 168,600 | 1,360 |
| 2018-05-28 | 1,359 | 1,384 | 1,359 | 1,376 | 168,100 | 1,376 |
| 2018-05-25 | 1,352 | 1,373 | 1,332 | 1,351 | 235,000 | 1,351 |
| 2018-05-24 | 1,401 | 1,401 | 1,364 | 1,370 | 259,300 | 1,370 |
| 2018-05-23 | 1,407 | 1,448 | 1,407 | 1,411 | 335,700 | 1,411 |
| 2018-05-22 | 1,423 | 1,438 | 1,403 | 1,410 | 275,900 | 1,410 |
| 2018-05-21 | 1,419 | 1,427 | 1,404 | 1,423 | 283,600 | 1,423 |
| 2018-05-18 | 1,420 | 1,420 | 1,392 | 1,408 | 304,800 | 1,408 |
| 2018-05-17 | 1,432 | 1,440 | 1,413 | 1,423 | 318,100 | 1,423 |
| 2018-05-16 | 1,398 | 1,428 | 1,393 | 1,422 | 444,300 | 1,422 |
| 2018-05-15 | 1,397 | 1,410 | 1,397 | 1,401 | 171,000 | 1,401 |
| 2018-05-14 | 1,418 | 1,418 | 1,381 | 1,394 | 238,500 | 1,394 |
| 2018-05-11 | 1,420 | 1,483 | 1,397 | 1,411 | 648,000 | 1,411 |
| 2018-05-10 | 1,380 | 1,397 | 1,360 | 1,379 | 316,900 | 1,379 |
| 2018-05-09 | 1,397 | 1,397 | 1,343 | 1,346 | 463,400 | 1,346 |
| 2018-05-08 | 1,396 | 1,429 | 1,381 | 1,402 | 378,300 | 1,402 |
| 2018-05-07 | 1,365 | 1,405 | 1,356 | 1,396 | 277,300 | 1,396 |
| 2018-05-02 | 1,360 | 1,363 | 1,323 | 1,355 | 230,600 | 1,355 |
| 2018-05-01 | 1,369 | 1,370 | 1,330 | 1,334 | 222,300 | 1,334 |
| 2018-04-27 | 1,332 | 1,366 | 1,332 | 1,363 | 449,000 | 1,363 |
| 2018-04-26 | 1,309 | 1,359 | 1,296 | 1,329 | 717,100 | 1,329 |
| 2018-04-25 | 1,273 | 1,274 | 1,255 | 1,268 | 173,300 | 1,268 |
| 2018-04-24 | 1,290 | 1,290 | 1,269 | 1,288 | 229,600 | 1,288 |
| 2018-04-23 | 1,286 | 1,300 | 1,278 | 1,285 | 171,300 | 1,285 |
| 2018-04-20 | 1,293 | 1,294 | 1,273 | 1,284 | 288,400 | 1,284 |
| 2018-04-19 | 1,310 | 1,328 | 1,299 | 1,312 | 178,000 | 1,312 |
| 2018-04-18 | 1,287 | 1,315 | 1,275 | 1,307 | 197,700 | 1,307 |
| 2018-04-17 | 1,302 | 1,303 | 1,261 | 1,276 | 343,200 | 1,276 |
| 2018-04-16 | 1,322 | 1,323 | 1,292 | 1,302 | 183,300 | 1,302 |
| 2018-04-13 | 1,303 | 1,325 | 1,300 | 1,311 | 166,800 | 1,311 |
| 2018-04-12 | 1,315 | 1,316 | 1,286 | 1,289 | 149,900 | 1,289 |
| 2018-04-11 | 1,313 | 1,340 | 1,302 | 1,323 | 235,000 | 1,323 |
| 2018-04-10 | 1,261 | 1,302 | 1,253 | 1,293 | 165,200 | 1,293 |
| 2018-04-09 | 1,268 | 1,276 | 1,251 | 1,264 | 297,100 | 1,264 |
| 2018-04-06 | 1,295 | 1,304 | 1,258 | 1,293 | 243,700 | 1,293 |
| 2018-04-05 | 1,302 | 1,327 | 1,296 | 1,308 | 252,100 | 1,308 |
| 2018-04-04 | 1,330 | 1,333 | 1,293 | 1,301 | 159,000 | 1,301 |
| 2018-04-03 | 1,320 | 1,338 | 1,310 | 1,323 | 164,900 | 1,323 |
| 2018-03-30 | 1,295 | 1,309 | 1,284 | 1,297 | 148,700 | 1,297 |
| 2018-03-29 | 1,305 | 1,318 | 1,256 | 1,269 | 224,800 | 1,269 |
| 2018-03-28 | 1,284 | 1,297 | 1,273 | 1,295 | 136,800 | 1,295 |
| 2018-03-27 | 1,290 | 1,318 | 1,288 | 1,314 | 274,900 | 1,314 |
| 2018-03-26 | 1,253 | 1,274 | 1,228 | 1,274 | 234,300 | 1,274 |
| 2018-03-23 | 1,304 | 1,324 | 1,271 | 1,276 | 305,400 | 1,276 |
| 2018-03-22 | 1,346 | 1,373 | 1,340 | 1,356 | 179,200 | 1,356 |
| 2018-03-20 | 1,330 | 1,352 | 1,311 | 1,346 | 227,100 | 1,346 |
| 2018-03-19 | 1,371 | 1,390 | 1,338 | 1,357 | 173,100 | 1,357 |
| 2018-03-16 | 1,396 | 1,396 | 1,372 | 1,386 | 204,300 | 1,386 |
| 2018-03-15 | 1,392 | 1,397 | 1,376 | 1,390 | 200,200 | 1,390 |
| 2018-03-14 | 1,399 | 1,411 | 1,390 | 1,399 | 181,400 | 1,399 |
| 2018-03-13 | 1,385 | 1,424 | 1,385 | 1,424 | 321,900 | 1,424 |
| 2018-03-12 | 1,399 | 1,411 | 1,377 | 1,386 | 234,900 | 1,386 |
| 2018-03-09 | 1,385 | 1,389 | 1,360 | 1,371 | 227,100 | 1,371 |
| 2018-03-08 | 1,345 | 1,369 | 1,330 | 1,355 | 279,800 | 1,355 |
| 2018-03-07 | 1,367 | 1,367 | 1,330 | 1,334 | 281,800 | 1,334 |
| 2018-03-06 | 1,380 | 1,413 | 1,372 | 1,379 | 216,900 | 1,379 |
| 2018-03-05 | 1,380 | 1,408 | 1,357 | 1,359 | 305,600 | 1,359 |
| 2018-03-02 | 1,394 | 1,416 | 1,387 | 1,403 | 263,800 | 1,403 |
| 2018-03-01 | 1,447 | 1,470 | 1,426 | 1,448 | 327,400 | 1,448 |
| 2018-02-28 | 1,430 | 1,486 | 1,425 | 1,468 | 257,200 | 1,468 |
| 2018-02-27 | 1,480 | 1,482 | 1,441 | 1,454 | 275,900 | 1,454 |
| 2018-02-26 | 1,482 | 1,482 | 1,397 | 1,451 | 397,600 | 1,451 |
| 2018-02-23 | 5,720 | 5,770 | 5,610 | 5,720 | 80,200 | 1,430 |
| 2018-02-22 | 5,610 | 5,730 | 5,580 | 5,670 | 72,100 | 1,417.50 |
| 2018-02-21 | 5,550 | 5,720 | 5,550 | 5,630 | 115,300 | 1,407.50 |
| 2018-02-20 | 5,500 | 5,580 | 5,430 | 5,540 | 69,300 | 1,385 |
| 2018-02-19 | 5,530 | 5,550 | 5,460 | 5,500 | 80,100 | 1,375 |
| 2018-02-16 | 5,460 | 5,560 | 5,420 | 5,450 | 58,200 | 1,362.50 |
| 2018-02-15 | 5,250 | 5,440 | 5,240 | 5,370 | 70,100 | 1,342.50 |
| 2018-02-14 | 5,400 | 5,440 | 5,190 | 5,240 | 120,300 | 1,310 |
| 2018-02-13 | 5,530 | 5,550 | 5,390 | 5,410 | 109,600 | 1,352.50 |
| 2018-02-09 | 5,380 | 5,460 | 5,340 | 5,430 | 134,000 | 1,357.50 |
| 2018-02-08 | 5,610 | 5,740 | 5,570 | 5,670 | 103,700 | 1,417.50 |
| 2018-02-07 | 6,140 | 6,140 | 5,550 | 5,570 | 125,500 | 1,392.50 |
| 2018-02-06 | 5,630 | 5,750 | 5,410 | 5,590 | 181,900 | 1,397.50 |
| 2018-02-05 | 6,150 | 6,350 | 6,110 | 6,110 | 126,000 | 1,527.50 |
| 2018-02-02 | 6,420 | 6,510 | 6,330 | 6,350 | 174,000 | 1,587.50 |
| 2018-02-01 | 6,380 | 6,480 | 6,050 | 6,420 | 515,400 | 1,605 |
| 2018-01-31 | 5,430 | 5,530 | 5,420 | 5,480 | 55,800 | 1,370 |
| 2018-01-30 | 5,640 | 5,690 | 5,450 | 5,490 | 55,600 | 1,372.50 |
| 2018-01-29 | 5,590 | 5,620 | 5,560 | 5,590 | 29,100 | 1,397.50 |
| 2018-01-26 | 5,570 | 5,610 | 5,540 | 5,590 | 32,100 | 1,397.50 |
| 2018-01-25 | 5,660 | 5,700 | 5,530 | 5,560 | 51,300 | 1,390 |
| 2018-01-24 | 5,600 | 5,780 | 5,570 | 5,720 | 71,000 | 1,430 |
| 2018-01-23 | 5,670 | 5,700 | 5,560 | 5,610 | 51,200 | 1,402.50 |
| 2018-01-22 | 5,690 | 5,690 | 5,600 | 5,670 | 38,800 | 1,417.50 |
| 2018-01-19 | 5,590 | 5,710 | 5,570 | 5,690 | 72,600 | 1,422.50 |
| 2018-01-18 | 5,810 | 5,830 | 5,660 | 5,660 | 89,500 | 1,415 |
| 2018-01-17 | 5,800 | 5,860 | 5,780 | 5,820 | 40,400 | 1,455 |
| 2018-01-16 | 5,780 | 5,880 | 5,680 | 5,860 | 66,800 | 1,465 |
| 2018-01-15 | 5,840 | 5,870 | 5,760 | 5,770 | 53,200 | 1,442.50 |
| 2018-01-12 | 5,750 | 5,880 | 5,750 | 5,860 | 60,300 | 1,465 |
| 2018-01-11 | 5,750 | 5,870 | 5,680 | 5,770 | 61,700 | 1,442.50 |
| 2018-01-10 | 5,800 | 5,830 | 5,650 | 5,790 | 79,000 | 1,447.50 |
| 2018-01-09 | 5,990 | 6,000 | 5,860 | 5,890 | 136,100 | 1,472.50 |
| 2018-01-05 | 5,480 | 6,060 | 5,480 | 5,950 | 525,300 | 1,487.50 |
| 2018-01-04 | 5,110 | 5,170 | 5,030 | 5,120 | 93,900 | 1,280 |
分割・併合履歴 ： [2018-02-26]1株→4株 [2005-03-28]1株→2株
