3437 特殊電極(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 | 4,890 | 4,890 | 4,850 | 4,885 | 1,100 | 2,442.50 |
| 2018-12-27 | 4,725 | 4,890 | 4,725 | 4,890 | 800 | 2,445 |
| 2018-12-26 | 4,650 | 4,805 | 4,650 | 4,720 | 1,300 | 2,360 |
| 2018-12-25 | 4,750 | 4,770 | 4,695 | 4,695 | 2,800 | 2,347.50 |
| 2018-12-21 | 4,765 | 4,815 | 4,755 | 4,755 | 3,000 | 2,377.50 |
| 2018-12-20 | 4,890 | 4,890 | 4,780 | 4,780 | 1,400 | 2,390 |
| 2018-12-19 | 4,850 | 4,915 | 4,800 | 4,915 | 1,700 | 2,457.50 |
| 2018-12-18 | 4,855 | 4,855 | 4,825 | 4,840 | 700 | 2,420 |
| 2018-12-17 | 4,970 | 4,970 | 4,870 | 4,900 | 1,600 | 2,450 |
| 2018-12-14 | 5,120 | 5,150 | 4,900 | 4,970 | 3,200 | 2,485 |
| 2018-12-13 | 4,745 | 4,800 | 4,745 | 4,780 | 1,900 | 2,390 |
| 2018-12-12 | 4,700 | 4,745 | 4,700 | 4,745 | 300 | 2,372.50 |
| 2018-12-11 | 4,725 | 4,730 | 4,680 | 4,700 | 1,800 | 2,350 |
| 2018-12-10 | 4,785 | 4,785 | 4,705 | 4,705 | 2,100 | 2,352.50 |
| 2018-12-07 | 4,780 | 4,895 | 4,780 | 4,785 | 2,300 | 2,392.50 |
| 2018-12-06 | 4,805 | 4,815 | 4,705 | 4,720 | 3,100 | 2,360 |
| 2018-12-05 | 4,765 | 4,835 | 4,765 | 4,830 | 600 | 2,415 |
| 2018-12-04 | 4,805 | 4,835 | 4,780 | 4,835 | 2,900 | 2,417.50 |
| 2018-12-03 | 4,850 | 4,850 | 4,800 | 4,800 | 1,900 | 2,400 |
| 2018-11-30 | 4,885 | 4,885 | 4,885 | 4,885 | 100 | 2,442.50 |
| 2018-11-29 | 4,950 | 4,950 | 4,800 | 4,915 | 1,900 | 2,457.50 |
| 2018-11-28 | 4,890 | 4,900 | 4,880 | 4,900 | 1,300 | 2,450 |
| 2018-11-27 | 4,825 | 4,895 | 4,825 | 4,890 | 600 | 2,445 |
| 2018-11-26 | 4,870 | 4,875 | 4,805 | 4,820 | 1,900 | 2,410 |
| 2018-11-22 | 4,805 | 4,980 | 4,710 | 4,875 | 6,400 | 2,437.50 |
| 2018-11-21 | 4,620 | 4,620 | 4,540 | 4,620 | 5,500 | 2,310 |
| 2018-11-20 | 4,635 | 4,695 | 4,540 | 4,610 | 2,500 | 2,305 |
| 2018-11-19 | 4,410 | 4,580 | 4,410 | 4,580 | 1,800 | 2,290 |
| 2018-11-16 | 4,310 | 4,430 | 4,310 | 4,430 | 1,000 | 2,215 |
| 2018-11-15 | 4,470 | 4,470 | 4,270 | 4,315 | 4,300 | 2,157.50 |
| 2018-11-14 | 4,390 | 4,440 | 4,370 | 4,400 | 2,200 | 2,200 |
| 2018-11-13 | 4,405 | 4,515 | 4,405 | 4,460 | 1,100 | 2,230 |
| 2018-11-12 | 4,375 | 4,520 | 4,375 | 4,445 | 2,000 | 2,222.50 |
| 2018-11-09 | 4,240 | 4,365 | 4,240 | 4,365 | 3,900 | 2,182.50 |
| 2018-11-08 | 4,275 | 4,320 | 4,215 | 4,215 | 14,800 | 2,107.50 |
| 2018-11-07 | 4,320 | 4,320 | 4,230 | 4,230 | 1,800 | 2,115 |
| 2018-11-06 | 4,290 | 4,290 | 4,235 | 4,235 | 4,100 | 2,117.50 |
| 2018-11-05 | 4,295 | 4,300 | 4,290 | 4,290 | 500 | 2,145 |
| 2018-11-02 | 4,335 | 4,365 | 4,300 | 4,360 | 1,500 | 2,180 |
| 2018-11-01 | 4,295 | 4,295 | 4,255 | 4,260 | 1,000 | 2,130 |
| 2018-10-31 | 4,285 | 4,295 | 4,280 | 4,285 | 2,700 | 2,142.50 |
| 2018-10-30 | 4,240 | 4,260 | 4,240 | 4,260 | 1,600 | 2,130 |
| 2018-10-29 | 4,330 | 4,330 | 4,275 | 4,275 | 1,400 | 2,137.50 |
| 2018-10-26 | 4,405 | 4,470 | 4,320 | 4,320 | 2,500 | 2,160 |
| 2018-10-25 | 4,540 | 4,540 | 4,395 | 4,395 | 4,200 | 2,197.50 |
| 2018-10-24 | 4,550 | 4,595 | 4,535 | 4,595 | 300 | 2,297.50 |
| 2018-10-23 | 4,575 | 4,575 | 4,530 | 4,530 | 3,600 | 2,265 |
| 2018-10-22 | 4,580 | 4,580 | 4,565 | 4,565 | 1,100 | 2,282.50 |
| 2018-10-19 | 4,575 | 4,580 | 4,575 | 4,580 | 200 | 2,290 |
| 2018-10-18 | 4,625 | 4,625 | 4,570 | 4,570 | 1,500 | 2,285 |
| 2018-10-17 | 4,625 | 4,635 | 4,565 | 4,565 | 3,700 | 2,282.50 |
| 2018-10-16 | 4,620 | 4,620 | 4,570 | 4,570 | 1,900 | 2,285 |
| 2018-10-15 | 4,610 | 4,630 | 4,605 | 4,630 | 1,600 | 2,315 |
| 2018-10-12 | - | - | - | 4,535 | - | 2,267.50 |
| 2018-10-11 | 4,595 | 4,595 | 4,530 | 4,535 | 4,800 | 2,267.50 |
| 2018-10-10 | 4,595 | 4,620 | 4,595 | 4,620 | 500 | 2,310 |
| 2018-10-09 | 4,565 | 4,565 | 4,550 | 4,565 | 1,400 | 2,282.50 |
| 2018-10-05 | 4,585 | 4,600 | 4,550 | 4,565 | 2,800 | 2,282.50 |
| 2018-10-04 | 4,475 | 4,600 | 4,475 | 4,590 | 3,600 | 2,295 |
| 2018-10-03 | 4,580 | 4,580 | 4,410 | 4,480 | 2,900 | 2,240 |
| 2018-10-02 | 4,610 | 4,610 | 4,590 | 4,590 | 1,000 | 2,295 |
| 2018-10-01 | 4,600 | 4,600 | 4,600 | 4,600 | 300 | 2,300 |
| 2018-09-28 | 4,615 | 4,670 | 4,605 | 4,605 | 5,400 | 2,302.50 |
| 2018-09-27 | 4,600 | 4,670 | 4,555 | 4,555 | 3,900 | 2,277.50 |
| 2018-09-26 | 4,515 | 4,695 | 4,515 | 4,585 | 3,200 | 2,292.50 |
| 2018-09-25 | 4,610 | 4,645 | 4,570 | 4,570 | 3,300 | 2,285 |
| 2018-09-21 | 4,630 | 4,640 | 4,600 | 4,600 | 3,500 | 2,300 |
| 2018-09-20 | 4,660 | 4,660 | 4,605 | 4,610 | 2,900 | 2,305 |
| 2018-09-19 | 4,755 | 4,755 | 4,655 | 4,665 | 8,100 | 2,332.50 |
| 2018-09-18 | 4,670 | 4,750 | 4,670 | 4,750 | 2,500 | 2,375 |
| 2018-09-14 | 4,755 | 4,775 | 4,670 | 4,670 | 5,700 | 2,335 |
| 2018-09-13 | 4,670 | 4,670 | 4,670 | 4,670 | 200 | 2,335 |
| 2018-09-12 | 4,700 | 4,700 | 4,645 | 4,645 | 1,900 | 2,322.50 |
| 2018-09-11 | 4,700 | 4,700 | 4,670 | 4,670 | 2,000 | 2,335 |
| 2018-09-10 | 4,650 | 4,780 | 4,650 | 4,750 | 4,200 | 2,375 |
| 2018-09-07 | 4,670 | 4,670 | 4,655 | 4,655 | 600 | 2,327.50 |
| 2018-09-06 | 4,675 | 4,675 | 4,675 | 4,675 | 200 | 2,337.50 |
| 2018-09-05 | 4,670 | 4,690 | 4,670 | 4,670 | 1,100 | 2,335 |
| 2018-09-04 | 4,630 | 4,710 | 4,555 | 4,670 | 1,400 | 2,335 |
| 2018-09-03 | 4,710 | 4,710 | 4,595 | 4,685 | 2,900 | 2,342.50 |
| 2018-08-31 | 4,725 | 4,780 | 4,680 | 4,710 | 6,400 | 2,355 |
| 2018-08-30 | 4,845 | 4,845 | 4,700 | 4,730 | 6,200 | 2,365 |
| 2018-08-29 | 4,595 | 4,650 | 4,595 | 4,635 | 2,200 | 2,317.50 |
| 2018-08-28 | 4,620 | 4,630 | 4,435 | 4,545 | 2,800 | 2,272.50 |
| 2018-08-27 | 4,600 | 4,635 | 4,600 | 4,605 | 3,200 | 2,302.50 |
| 2018-08-24 | 4,600 | 4,600 | 4,535 | 4,590 | 1,600 | 2,295 |
| 2018-08-23 | 4,600 | 4,600 | 4,520 | 4,520 | 1,300 | 2,260 |
| 2018-08-22 | - | - | - | 4,590 | - | 2,295 |
| 2018-08-21 | 4,590 | 4,590 | 4,590 | 4,590 | 100 | 2,295 |
| 2018-08-20 | - | - | - | 4,640 | - | 2,320 |
| 2018-08-17 | 4,640 | 4,640 | 4,640 | 4,640 | 300 | 2,320 |
| 2018-08-16 | 4,630 | 4,630 | 4,555 | 4,625 | 1,000 | 2,312.50 |
| 2018-08-15 | 4,600 | 4,630 | 4,575 | 4,630 | 1,300 | 2,315 |
| 2018-08-14 | 4,585 | 4,585 | 4,515 | 4,580 | 500 | 2,290 |
| 2018-08-13 | 4,425 | 4,445 | 4,425 | 4,445 | 600 | 2,222.50 |
| 2018-08-10 | 4,685 | 4,685 | 4,575 | 4,635 | 2,300 | 2,317.50 |
| 2018-08-09 | 4,425 | 4,445 | 4,390 | 4,395 | 1,100 | 2,197.50 |
| 2018-08-08 | 4,415 | 4,425 | 4,415 | 4,425 | 700 | 2,212.50 |
| 2018-08-07 | - | - | - | 4,520 | - | 2,260 |
| 2018-08-06 | 4,430 | 4,520 | 4,430 | 4,520 | 400 | 2,260 |
| 2018-08-03 | 4,415 | 4,470 | 4,415 | 4,470 | 1,200 | 2,235 |
| 2018-08-02 | 4,550 | 4,550 | 4,550 | 4,550 | 300 | 2,275 |
| 2018-08-01 | - | - | - | 4,700 | - | 2,350 |
| 2018-07-31 | - | - | - | 4,700 | - | 2,350 |
| 2018-07-30 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 2,350 |
| 2018-07-27 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 2,350 |
| 2018-07-26 | 4,645 | 4,700 | 4,645 | 4,695 | 2,100 | 2,347.50 |
| 2018-07-25 | 4,575 | 4,645 | 4,575 | 4,645 | 500 | 2,322.50 |
| 2018-07-24 | 4,495 | 4,565 | 4,495 | 4,535 | 2,400 | 2,267.50 |
| 2018-07-23 | 4,405 | 4,540 | 4,400 | 4,490 | 5,000 | 2,245 |
| 2018-07-20 | 4,355 | 4,355 | 4,355 | 4,355 | 100 | 2,177.50 |
| 2018-07-19 | 4,495 | 4,495 | 4,400 | 4,450 | 600 | 2,225 |
| 2018-07-18 | 4,355 | 4,355 | 4,355 | 4,355 | 200 | 2,177.50 |
| 2018-07-17 | 4,370 | 4,390 | 4,370 | 4,370 | 500 | 2,185 |
| 2018-07-13 | 4,345 | 4,345 | 4,345 | 4,345 | 400 | 2,172.50 |
| 2018-07-12 | - | - | - | 4,345 | - | 2,172.50 |
| 2018-07-11 | - | - | - | 4,345 | - | 2,172.50 |
| 2018-07-10 | 4,350 | 4,350 | 4,310 | 4,345 | 3,300 | 2,172.50 |
| 2018-07-09 | - | - | - | 4,315 | - | 2,157.50 |
| 2018-07-06 | 4,310 | 4,315 | 4,310 | 4,315 | 2,200 | 2,157.50 |
| 2018-07-05 | 4,270 | 4,280 | 4,250 | 4,260 | 1,100 | 2,130 |
| 2018-07-04 | 4,265 | 4,280 | 4,265 | 4,265 | 300 | 2,132.50 |
| 2018-07-03 | 4,355 | 4,355 | 4,315 | 4,315 | 1,100 | 2,157.50 |
| 2018-07-02 | 4,360 | 4,360 | 4,360 | 4,360 | 200 | 2,180 |
| 2018-06-29 | 4,335 | 4,410 | 4,335 | 4,405 | 1,400 | 2,202.50 |
| 2018-06-28 | 4,305 | 4,330 | 4,305 | 4,330 | 200 | 2,165 |
| 2018-06-27 | - | - | - | 4,330 | - | 2,165 |
| 2018-06-26 | 4,285 | 4,330 | 4,280 | 4,330 | 1,100 | 2,165 |
| 2018-06-25 | 4,290 | 4,290 | 4,290 | 4,290 | 800 | 2,145 |
| 2018-06-22 | 4,300 | 4,300 | 4,275 | 4,275 | 900 | 2,137.50 |
| 2018-06-21 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 2,150 |
| 2018-06-20 | 4,305 | 4,305 | 4,300 | 4,300 | 400 | 2,150 |
| 2018-06-19 | 4,305 | 4,305 | 4,305 | 4,305 | 300 | 2,152.50 |
| 2018-06-18 | 4,330 | 4,330 | 4,330 | 4,330 | 300 | 2,165 |
| 2018-06-15 | 4,325 | 4,325 | 4,325 | 4,325 | 400 | 2,162.50 |
| 2018-06-14 | 4,345 | 4,345 | 4,325 | 4,325 | 300 | 2,162.50 |
| 2018-06-13 | - | - | - | 4,340 | - | 2,170 |
| 2018-06-12 | - | - | - | 4,340 | - | 2,170 |
| 2018-06-11 | 4,320 | 4,340 | 4,320 | 4,340 | 400 | 2,170 |
| 2018-06-08 | 4,315 | 4,345 | 4,315 | 4,345 | 200 | 2,172.50 |
| 2018-06-07 | 4,285 | 4,370 | 4,285 | 4,370 | 1,000 | 2,185 |
| 2018-06-06 | 4,285 | 4,285 | 4,265 | 4,270 | 1,100 | 2,135 |
| 2018-06-05 | 4,280 | 4,280 | 4,275 | 4,275 | 600 | 2,137.50 |
| 2018-06-04 | 4,280 | 4,280 | 4,275 | 4,275 | 400 | 2,137.50 |
| 2018-06-01 | 4,240 | 4,240 | 4,240 | 4,240 | 200 | 2,120 |
| 2018-05-31 | 4,230 | 4,235 | 4,220 | 4,235 | 1,000 | 2,117.50 |
| 2018-05-30 | 4,230 | 4,230 | 4,225 | 4,225 | 600 | 2,112.50 |
| 2018-05-29 | 4,275 | 4,275 | 4,265 | 4,265 | 900 | 2,132.50 |
| 2018-05-28 | 4,270 | 4,270 | 4,270 | 4,270 | 200 | 2,135 |
| 2018-05-25 | 4,270 | 4,270 | 4,270 | 4,270 | 600 | 2,135 |
| 2018-05-24 | 4,230 | 4,230 | 4,230 | 4,230 | 300 | 2,115 |
| 2018-05-23 | 4,250 | 4,250 | 4,210 | 4,210 | 1,000 | 2,105 |
| 2018-05-22 | 4,240 | 4,250 | 4,240 | 4,250 | 400 | 2,125 |
| 2018-05-21 | 4,220 | 4,230 | 4,220 | 4,230 | 600 | 2,115 |
| 2018-05-18 | 4,100 | 4,285 | 4,100 | 4,225 | 10,300 | 2,112.50 |
| 2018-05-17 | 4,370 | 4,500 | 4,320 | 4,495 | 5,900 | 2,247.50 |
| 2018-05-16 | 4,445 | 4,445 | 4,350 | 4,375 | 1,500 | 2,187.50 |
| 2018-05-15 | 4,405 | 4,480 | 4,405 | 4,440 | 9,700 | 2,220 |
| 2018-05-14 | 4,195 | 4,245 | 4,180 | 4,240 | 1,300 | 2,120 |
| 2018-05-11 | 4,205 | 4,205 | 4,200 | 4,200 | 300 | 2,100 |
| 2018-05-10 | - | - | - | 4,180 | - | 2,090 |
| 2018-05-09 | - | - | - | 4,180 | - | 2,090 |
| 2018-05-08 | 4,230 | 4,250 | 4,180 | 4,180 | 1,300 | 2,090 |
| 2018-05-07 | - | - | - | 4,230 | - | 2,115 |
| 2018-05-02 | 4,230 | 4,230 | 4,230 | 4,230 | 200 | 2,115 |
| 2018-05-01 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 2,150 |
| 2018-04-27 | 4,300 | 4,300 | 4,300 | 4,300 | 3,300 | 2,150 |
| 2018-04-26 | - | - | - | 4,300 | - | 2,150 |
| 2018-04-25 | 4,300 | 4,310 | 4,300 | 4,300 | 600 | 2,150 |
| 2018-04-24 | 4,180 | 4,180 | 4,180 | 4,180 | 100 | 2,090 |
| 2018-04-23 | 4,110 | 4,180 | 4,110 | 4,180 | 500 | 2,090 |
| 2018-04-20 | 4,105 | 4,110 | 4,105 | 4,105 | 400 | 2,052.50 |
| 2018-04-19 | 4,100 | 4,100 | 4,100 | 4,100 | 200 | 2,050 |
| 2018-04-18 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 2,050 |
| 2018-04-17 | 4,085 | 4,085 | 4,085 | 4,085 | 200 | 2,042.50 |
| 2018-04-16 | 4,085 | 4,085 | 4,085 | 4,085 | 700 | 2,042.50 |
| 2018-04-12 | 4,100 | 4,100 | 4,085 | 4,085 | 700 | 2,042.50 |
| 2018-04-11 | 4,130 | 4,130 | 4,130 | 4,130 | 200 | 2,065 |
| 2018-04-09 | 4,130 | 4,130 | 4,130 | 4,130 | 100 | 2,065 |
| 2018-04-06 | 4,225 | 4,225 | 4,130 | 4,130 | 600 | 2,065 |
| 2018-04-05 | 4,225 | 4,225 | 4,225 | 4,225 | 100 | 2,112.50 |
| 2018-04-04 | 4,225 | 4,225 | 4,225 | 4,225 | 800 | 2,112.50 |
| 2018-04-03 | 4,215 | 4,215 | 4,215 | 4,215 | 600 | 2,107.50 |
| 2018-03-30 | 4,265 | 4,265 | 4,230 | 4,245 | 1,200 | 2,122.50 |
| 2018-03-29 | 4,125 | 4,270 | 4,125 | 4,265 | 3,000 | 2,132.50 |
| 2018-03-28 | 4,075 | 4,075 | 4,075 | 4,075 | 300 | 2,037.50 |
| 2018-03-27 | 4,115 | 4,130 | 4,110 | 4,120 | 800 | 2,060 |
| 2018-03-26 | 4,095 | 4,095 | 3,980 | 4,005 | 2,500 | 2,002.50 |
| 2018-03-23 | 4,185 | 4,185 | 4,100 | 4,100 | 2,200 | 2,050 |
| 2018-03-22 | 4,210 | 4,235 | 4,210 | 4,235 | 300 | 2,117.50 |
| 2018-03-20 | 4,250 | 4,250 | 4,195 | 4,210 | 1,800 | 2,105 |
| 2018-03-19 | 4,330 | 4,330 | 4,250 | 4,250 | 900 | 2,125 |
| 2018-03-16 | 4,400 | 4,445 | 4,375 | 4,445 | 500 | 2,222.50 |
| 2018-03-15 | 4,270 | 4,340 | 4,270 | 4,340 | 400 | 2,170 |
| 2018-03-14 | 4,280 | 4,330 | 4,245 | 4,325 | 1,100 | 2,162.50 |
| 2018-03-13 | 4,340 | 4,340 | 4,270 | 4,290 | 1,000 | 2,145 |
| 2018-03-12 | 4,355 | 4,355 | 4,355 | 4,355 | 100 | 2,177.50 |
| 2018-03-08 | 4,240 | 4,255 | 4,240 | 4,255 | 500 | 2,127.50 |
| 2018-03-07 | 4,300 | 4,300 | 4,230 | 4,230 | 500 | 2,115 |
| 2018-03-06 | 4,330 | 4,340 | 4,330 | 4,340 | 400 | 2,170 |
| 2018-03-05 | 4,310 | 4,310 | 4,140 | 4,180 | 1,600 | 2,090 |
| 2018-03-02 | 4,405 | 4,405 | 4,215 | 4,310 | 2,100 | 2,155 |
| 2018-03-01 | 4,560 | 5,110 | 4,440 | 4,440 | 9,600 | 2,220 |
| 2018-02-28 | 4,470 | 4,610 | 4,440 | 4,490 | 2,600 | 2,245 |
| 2018-02-27 | 4,695 | 4,695 | 4,670 | 4,670 | 1,100 | 2,335 |
| 2018-02-26 | 4,605 | 4,605 | 4,250 | 4,485 | 3,200 | 2,242.50 |
| 2018-02-23 | 4,610 | 4,685 | 4,605 | 4,605 | 2,700 | 2,302.50 |
| 2018-02-22 | 4,255 | 4,540 | 4,255 | 4,540 | 800 | 2,270 |
| 2018-02-21 | 4,165 | 4,430 | 4,165 | 4,260 | 4,000 | 2,130 |
| 2018-02-20 | 4,150 | 4,150 | 4,055 | 4,125 | 3,300 | 2,062.50 |
| 2018-02-19 | 3,955 | 4,100 | 3,955 | 4,080 | 5,100 | 2,040 |
| 2018-02-16 | 3,845 | 4,000 | 3,815 | 3,955 | 4,000 | 1,977.50 |
| 2018-02-15 | 3,885 | 3,885 | 3,790 | 3,840 | 7,400 | 1,920 |
| 2018-02-14 | 3,945 | 3,945 | 3,650 | 3,885 | 14,400 | 1,942.50 |
| 2018-02-13 | 4,375 | 4,410 | 4,050 | 4,155 | 11,000 | 2,077.50 |
| 2018-02-09 | 4,140 | 4,200 | 4,140 | 4,200 | 2,300 | 2,100 |
| 2018-02-08 | 4,285 | 4,420 | 4,185 | 4,420 | 3,200 | 2,210 |
| 2018-02-07 | 4,400 | 4,415 | 4,190 | 4,285 | 10,900 | 2,142.50 |
| 2018-02-06 | 4,410 | 4,410 | 4,090 | 4,190 | 15,200 | 2,095 |
| 2018-02-05 | 4,815 | 4,880 | 4,720 | 4,790 | 4,900 | 2,395 |
| 2018-02-02 | 4,980 | 4,980 | 4,935 | 4,935 | 1,600 | 2,467.50 |
| 2018-02-01 | 5,020 | 5,020 | 4,920 | 4,970 | 4,200 | 2,485 |
| 2018-01-31 | 4,780 | 5,130 | 4,750 | 5,070 | 5,400 | 2,535 |
| 2018-01-30 | 5,260 | 5,260 | 4,845 | 4,990 | 4,900 | 2,495 |
| 2018-01-29 | 5,080 | 5,190 | 5,000 | 5,160 | 3,300 | 2,580 |
| 2018-01-26 | 4,880 | 4,990 | 4,865 | 4,935 | 1,400 | 2,467.50 |
| 2018-01-25 | 5,010 | 5,010 | 4,795 | 4,950 | 8,600 | 2,475 |
| 2018-01-24 | 5,050 | 5,090 | 5,010 | 5,010 | 1,100 | 2,505 |
| 2018-01-23 | 5,010 | 5,090 | 4,935 | 5,030 | 5,200 | 2,515 |
| 2018-01-22 | 5,300 | 5,370 | 4,950 | 5,010 | 7,600 | 2,505 |
| 2018-01-19 | 5,100 | 5,300 | 5,020 | 5,300 | 6,000 | 2,650 |
| 2018-01-18 | 4,990 | 5,650 | 4,980 | 5,100 | 23,400 | 2,550 |
| 2018-01-17 | 4,725 | 4,945 | 4,725 | 4,945 | 12,300 | 2,472.50 |
| 2018-01-16 | 4,640 | 4,835 | 4,615 | 4,785 | 6,000 | 2,392.50 |
| 2018-01-15 | 4,430 | 4,645 | 4,430 | 4,605 | 4,100 | 2,302.50 |
| 2018-01-12 | 4,400 | 4,400 | 4,385 | 4,385 | 900 | 2,192.50 |
| 2018-01-11 | 4,395 | 4,410 | 4,380 | 4,400 | 1,300 | 2,200 |
| 2018-01-10 | 4,355 | 4,375 | 4,350 | 4,355 | 700 | 2,177.50 |
| 2018-01-09 | 4,240 | 4,350 | 4,240 | 4,320 | 2,300 | 2,160 |
| 2018-01-05 | 4,215 | 4,215 | 4,210 | 4,210 | 200 | 2,105 |
| 2018-01-04 | 4,205 | 4,240 | 4,200 | 4,220 | 2,400 | 2,110 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2015-09-28]1株→0.1株
