3445 (株)RS Technologies 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 | 2,815 | 2,920 | 2,800 | 2,856 | 61,300 | 1,428 |
| 2018-12-27 | 2,874 | 2,901 | 2,799 | 2,859 | 123,300 | 1,429.50 |
| 2018-12-26 | 2,841 | 2,898 | 2,709 | 2,774 | 119,700 | 1,387 |
| 2018-12-25 | 3,010 | 3,010 | 2,758 | 2,799 | 143,600 | 1,399.50 |
| 2018-12-21 | 3,090 | 3,100 | 2,815 | 2,957 | 138,000 | 1,478.50 |
| 2018-12-20 | 2,975 | 3,090 | 2,918 | 3,060 | 126,600 | 1,530 |
| 2018-12-19 | 3,050 | 3,320 | 3,000 | 3,035 | 211,800 | 1,517.50 |
| 2018-12-18 | 2,885 | 2,990 | 2,734 | 2,971 | 309,000 | 1,485.50 |
| 2018-12-17 | 3,615 | 3,670 | 3,195 | 3,195 | 227,600 | 1,597.50 |
| 2018-12-14 | 4,030 | 4,040 | 3,875 | 3,895 | 70,600 | 1,947.50 |
| 2018-12-13 | 4,035 | 4,160 | 3,930 | 4,070 | 88,600 | 2,035 |
| 2018-12-12 | 4,005 | 4,050 | 3,870 | 3,975 | 113,500 | 1,987.50 |
| 2018-12-11 | 4,235 | 4,235 | 3,940 | 3,980 | 128,100 | 1,990 |
| 2018-12-10 | 4,495 | 4,495 | 4,135 | 4,165 | 125,400 | 2,082.50 |
| 2018-12-07 | 5,090 | 5,090 | 4,545 | 4,605 | 144,100 | 2,302.50 |
| 2018-12-06 | 5,140 | 5,140 | 4,930 | 5,050 | 68,500 | 2,525 |
| 2018-12-05 | 5,000 | 5,210 | 4,995 | 5,120 | 40,700 | 2,560 |
| 2018-12-04 | 5,350 | 5,360 | 5,130 | 5,190 | 55,100 | 2,595 |
| 2018-12-03 | 5,120 | 5,400 | 5,110 | 5,380 | 102,100 | 2,690 |
| 2018-11-30 | 5,130 | 5,130 | 4,975 | 5,040 | 57,200 | 2,520 |
| 2018-11-29 | 5,140 | 5,240 | 5,040 | 5,080 | 49,100 | 2,540 |
| 2018-11-28 | 4,925 | 5,140 | 4,895 | 5,130 | 46,000 | 2,565 |
| 2018-11-27 | 4,880 | 4,955 | 4,790 | 4,925 | 42,800 | 2,462.50 |
| 2018-11-26 | 4,810 | 4,925 | 4,775 | 4,795 | 34,200 | 2,397.50 |
| 2018-11-22 | 4,730 | 4,825 | 4,620 | 4,815 | 63,600 | 2,407.50 |
| 2018-11-21 | 4,495 | 4,700 | 4,430 | 4,685 | 109,400 | 2,342.50 |
| 2018-11-20 | 4,755 | 4,765 | 4,535 | 4,565 | 64,500 | 2,282.50 |
| 2018-11-19 | 4,900 | 4,960 | 4,780 | 4,830 | 39,300 | 2,415 |
| 2018-11-16 | 5,190 | 5,190 | 4,810 | 4,845 | 80,400 | 2,422.50 |
| 2018-11-15 | 5,180 | 5,250 | 5,020 | 5,120 | 77,300 | 2,560 |
| 2018-11-14 | 5,240 | 5,390 | 5,110 | 5,180 | 271,700 | 2,590 |
| 2018-11-13 | 4,685 | 4,795 | 4,605 | 4,685 | 68,800 | 2,342.50 |
| 2018-11-12 | 4,850 | 4,930 | 4,760 | 4,815 | 39,600 | 2,407.50 |
| 2018-11-09 | 4,785 | 4,890 | 4,715 | 4,780 | 48,800 | 2,390 |
| 2018-11-08 | 4,900 | 4,930 | 4,815 | 4,820 | 41,300 | 2,410 |
| 2018-11-07 | 4,660 | 4,890 | 4,630 | 4,800 | 72,500 | 2,400 |
| 2018-11-06 | 4,720 | 4,730 | 4,520 | 4,660 | 33,300 | 2,330 |
| 2018-11-05 | 4,725 | 4,845 | 4,600 | 4,735 | 53,900 | 2,367.50 |
| 2018-11-02 | 4,600 | 4,830 | 4,530 | 4,785 | 115,700 | 2,392.50 |
| 2018-11-01 | 4,335 | 4,595 | 4,235 | 4,570 | 78,200 | 2,285 |
| 2018-10-31 | 4,485 | 4,560 | 4,300 | 4,545 | 101,500 | 2,272.50 |
| 2018-10-30 | 3,820 | 4,215 | 3,745 | 4,210 | 110,800 | 2,105 |
| 2018-10-29 | 3,865 | 4,000 | 3,740 | 3,750 | 61,500 | 1,875 |
| 2018-10-26 | 4,080 | 4,165 | 3,800 | 3,880 | 51,500 | 1,940 |
| 2018-10-25 | 4,230 | 4,265 | 3,925 | 3,940 | 89,600 | 1,970 |
| 2018-10-24 | 4,490 | 4,515 | 4,360 | 4,370 | 46,600 | 2,185 |
| 2018-10-23 | 4,600 | 4,655 | 4,450 | 4,480 | 32,100 | 2,240 |
| 2018-10-22 | 4,515 | 4,625 | 4,450 | 4,600 | 42,100 | 2,300 |
| 2018-10-19 | 4,630 | 4,690 | 4,585 | 4,605 | 40,300 | 2,302.50 |
| 2018-10-18 | 4,840 | 4,850 | 4,670 | 4,745 | 33,500 | 2,372.50 |
| 2018-10-17 | 4,715 | 4,855 | 4,715 | 4,840 | 54,300 | 2,420 |
| 2018-10-16 | 4,610 | 4,665 | 4,440 | 4,645 | 58,900 | 2,322.50 |
| 2018-10-15 | 4,695 | 4,770 | 4,610 | 4,640 | 33,600 | 2,320 |
| 2018-10-12 | 4,540 | 4,795 | 4,540 | 4,740 | 56,400 | 2,370 |
| 2018-10-11 | 4,505 | 4,680 | 4,505 | 4,620 | 74,600 | 2,310 |
| 2018-10-10 | 4,870 | 4,870 | 4,690 | 4,795 | 77,200 | 2,397.50 |
| 2018-10-09 | 5,060 | 5,060 | 4,760 | 4,835 | 128,000 | 2,417.50 |
| 2018-10-05 | 5,350 | 5,350 | 5,110 | 5,150 | 95,200 | 2,575 |
| 2018-10-04 | 5,430 | 5,430 | 5,220 | 5,410 | 47,500 | 2,705 |
| 2018-10-03 | 5,380 | 5,390 | 5,260 | 5,330 | 43,600 | 2,665 |
| 2018-10-02 | 5,510 | 5,520 | 5,350 | 5,370 | 51,200 | 2,685 |
| 2018-10-01 | 5,500 | 5,590 | 5,470 | 5,520 | 30,500 | 2,760 |
| 2018-09-28 | 5,530 | 5,530 | 5,400 | 5,460 | 39,500 | 2,730 |
| 2018-09-27 | 5,640 | 5,640 | 5,400 | 5,400 | 50,000 | 2,700 |
| 2018-09-26 | 5,590 | 5,700 | 5,550 | 5,670 | 26,700 | 2,835 |
| 2018-09-25 | 5,570 | 5,680 | 5,470 | 5,660 | 48,800 | 2,830 |
| 2018-09-21 | 5,620 | 5,690 | 5,470 | 5,550 | 66,900 | 2,775 |
| 2018-09-20 | 5,960 | 5,970 | 5,540 | 5,570 | 57,100 | 2,785 |
| 2018-09-19 | 5,700 | 5,930 | 5,590 | 5,930 | 83,200 | 2,965 |
| 2018-09-18 | 5,410 | 5,650 | 5,410 | 5,620 | 42,600 | 2,810 |
| 2018-09-14 | 5,300 | 5,530 | 5,270 | 5,490 | 52,500 | 2,745 |
| 2018-09-13 | 5,270 | 5,380 | 5,160 | 5,290 | 84,500 | 2,645 |
| 2018-09-12 | 5,600 | 5,620 | 5,230 | 5,410 | 64,600 | 2,705 |
| 2018-09-11 | 5,620 | 5,720 | 5,580 | 5,630 | 23,700 | 2,815 |
| 2018-09-10 | 5,650 | 5,740 | 5,590 | 5,640 | 28,200 | 2,820 |
| 2018-09-07 | 5,720 | 5,720 | 5,500 | 5,650 | 39,500 | 2,825 |
| 2018-09-06 | 5,870 | 5,960 | 5,670 | 5,890 | 31,800 | 2,945 |
| 2018-09-05 | 5,950 | 6,100 | 5,940 | 5,970 | 31,900 | 2,985 |
| 2018-09-04 | 5,870 | 5,960 | 5,870 | 5,950 | 20,700 | 2,975 |
| 2018-09-03 | 5,940 | 5,940 | 5,660 | 5,900 | 41,600 | 2,950 |
| 2018-08-31 | 5,970 | 6,040 | 5,920 | 5,940 | 35,000 | 2,970 |
| 2018-08-30 | 5,880 | 6,080 | 5,810 | 6,070 | 71,000 | 3,035 |
| 2018-08-29 | 5,700 | 5,840 | 5,700 | 5,780 | 21,600 | 2,890 |
| 2018-08-28 | 5,670 | 5,840 | 5,660 | 5,760 | 63,000 | 2,880 |
| 2018-08-27 | 5,460 | 5,730 | 5,440 | 5,610 | 53,000 | 2,805 |
| 2018-08-24 | 5,330 | 5,450 | 5,280 | 5,410 | 24,700 | 2,705 |
| 2018-08-23 | 5,250 | 5,420 | 5,230 | 5,350 | 34,200 | 2,675 |
| 2018-08-22 | 5,120 | 5,280 | 5,110 | 5,250 | 44,800 | 2,625 |
| 2018-08-21 | 5,050 | 5,200 | 5,010 | 5,180 | 46,300 | 2,590 |
| 2018-08-20 | 5,360 | 5,390 | 5,050 | 5,060 | 92,500 | 2,530 |
| 2018-08-17 | 5,400 | 5,470 | 5,260 | 5,440 | 69,800 | 2,720 |
| 2018-08-16 | 5,580 | 5,580 | 5,290 | 5,360 | 102,100 | 2,680 |
| 2018-08-15 | 6,090 | 6,110 | 5,620 | 5,660 | 80,400 | 2,830 |
| 2018-08-14 | 6,170 | 6,350 | 5,930 | 6,060 | 61,700 | 3,030 |
| 2018-08-13 | 6,450 | 6,450 | 6,130 | 6,210 | 64,600 | 3,105 |
| 2018-08-10 | 6,700 | 6,700 | 6,410 | 6,460 | 47,100 | 3,230 |
| 2018-08-09 | 6,610 | 6,660 | 6,490 | 6,620 | 31,100 | 3,310 |
| 2018-08-08 | 6,390 | 6,540 | 6,380 | 6,530 | 46,000 | 3,265 |
| 2018-08-07 | 6,270 | 6,490 | 6,250 | 6,290 | 51,800 | 3,145 |
| 2018-08-06 | 6,910 | 6,930 | 6,320 | 6,370 | 111,100 | 3,185 |
| 2018-08-03 | 6,900 | 6,940 | 6,690 | 6,860 | 48,000 | 3,430 |
| 2018-08-02 | 6,830 | 6,920 | 6,790 | 6,850 | 47,400 | 3,425 |
| 2018-08-01 | 6,770 | 6,840 | 6,630 | 6,820 | 47,400 | 3,410 |
| 2018-07-31 | 6,570 | 6,750 | 6,500 | 6,720 | 44,500 | 3,360 |
| 2018-07-30 | 6,520 | 6,660 | 6,480 | 6,530 | 60,100 | 3,265 |
| 2018-07-27 | 6,700 | 6,730 | 6,510 | 6,620 | 34,000 | 3,310 |
| 2018-07-26 | 6,510 | 6,680 | 6,480 | 6,650 | 70,700 | 3,325 |
| 2018-07-25 | 6,570 | 6,570 | 6,370 | 6,410 | 35,200 | 3,205 |
| 2018-07-24 | 6,490 | 6,660 | 6,430 | 6,610 | 74,200 | 3,305 |
| 2018-07-23 | 6,140 | 6,400 | 6,140 | 6,340 | 49,700 | 3,170 |
| 2018-07-20 | 6,330 | 6,330 | 6,170 | 6,240 | 29,900 | 3,120 |
| 2018-07-19 | 6,140 | 6,400 | 6,140 | 6,330 | 55,800 | 3,165 |
| 2018-07-18 | 6,160 | 6,360 | 6,060 | 6,130 | 43,000 | 3,065 |
| 2018-07-17 | 6,270 | 6,270 | 6,080 | 6,160 | 41,600 | 3,080 |
| 2018-07-13 | 6,250 | 6,320 | 6,180 | 6,210 | 46,800 | 3,105 |
| 2018-07-12 | 6,070 | 6,220 | 5,910 | 6,180 | 69,800 | 3,090 |
| 2018-07-11 | 5,890 | 6,210 | 5,720 | 6,090 | 95,000 | 3,045 |
| 2018-07-10 | 5,790 | 5,950 | 5,730 | 5,890 | 78,600 | 2,945 |
| 2018-07-09 | 5,540 | 5,800 | 5,430 | 5,770 | 51,900 | 2,885 |
| 2018-07-06 | 5,300 | 5,510 | 5,230 | 5,510 | 56,600 | 2,755 |
| 2018-07-05 | 5,300 | 5,370 | 5,160 | 5,190 | 78,100 | 2,595 |
| 2018-07-04 | 5,460 | 5,490 | 5,230 | 5,260 | 73,700 | 2,630 |
| 2018-07-03 | 5,690 | 5,790 | 5,510 | 5,560 | 30,100 | 2,780 |
| 2018-07-02 | 5,700 | 5,870 | 5,570 | 5,590 | 50,000 | 2,795 |
| 2018-06-29 | 5,570 | 5,760 | 5,560 | 5,710 | 72,300 | 2,855 |
| 2018-06-28 | 5,600 | 5,600 | 5,320 | 5,470 | 63,400 | 2,735 |
| 2018-06-27 | 5,460 | 5,690 | 5,460 | 5,620 | 49,900 | 2,810 |
| 2018-06-26 | 5,300 | 5,500 | 5,300 | 5,460 | 87,900 | 2,730 |
| 2018-06-25 | 5,540 | 5,640 | 5,430 | 5,440 | 45,000 | 2,720 |
| 2018-06-22 | 5,620 | 5,780 | 5,560 | 5,640 | 69,100 | 2,820 |
| 2018-06-21 | 5,620 | 5,910 | 5,560 | 5,750 | 81,300 | 2,875 |
| 2018-06-20 | 5,730 | 5,780 | 5,330 | 5,670 | 177,700 | 2,835 |
| 2018-06-19 | 5,940 | 6,080 | 5,640 | 5,830 | 162,100 | 2,915 |
| 2018-06-18 | 6,250 | 6,310 | 5,920 | 5,990 | 115,800 | 2,995 |
| 2018-06-15 | 6,400 | 6,460 | 6,260 | 6,280 | 91,900 | 3,140 |
| 2018-06-14 | 6,540 | 6,640 | 6,420 | 6,440 | 65,900 | 3,220 |
| 2018-06-13 | 6,470 | 6,640 | 6,440 | 6,630 | 114,000 | 3,315 |
| 2018-06-12 | 6,170 | 6,390 | 6,170 | 6,370 | 51,500 | 3,185 |
| 2018-06-11 | 6,300 | 6,360 | 6,040 | 6,170 | 122,500 | 3,085 |
| 2018-06-08 | 6,230 | 6,480 | 6,200 | 6,380 | 99,100 | 3,190 |
| 2018-06-07 | 6,290 | 6,350 | 6,200 | 6,240 | 53,600 | 3,120 |
| 2018-06-06 | 6,350 | 6,400 | 6,240 | 6,260 | 48,800 | 3,130 |
| 2018-06-05 | 6,440 | 6,490 | 6,320 | 6,380 | 44,600 | 3,190 |
| 2018-06-04 | 6,570 | 6,570 | 6,320 | 6,400 | 63,300 | 3,200 |
| 2018-06-01 | 6,500 | 6,550 | 6,390 | 6,420 | 57,500 | 3,210 |
| 2018-05-31 | 6,440 | 6,590 | 6,410 | 6,540 | 179,400 | 3,270 |
| 2018-05-30 | 6,440 | 6,500 | 6,300 | 6,340 | 102,400 | 3,170 |
| 2018-05-29 | 6,720 | 6,760 | 6,490 | 6,570 | 99,400 | 3,285 |
| 2018-05-28 | 6,720 | 6,840 | 6,700 | 6,730 | 43,400 | 3,365 |
| 2018-05-25 | 6,700 | 6,810 | 6,650 | 6,720 | 53,700 | 3,360 |
| 2018-05-24 | 6,790 | 6,790 | 6,690 | 6,710 | 55,600 | 3,355 |
| 2018-05-23 | 7,020 | 7,020 | 6,770 | 6,820 | 65,600 | 3,410 |
| 2018-05-22 | 6,860 | 7,040 | 6,820 | 7,020 | 144,400 | 3,510 |
| 2018-05-21 | 6,740 | 6,900 | 6,730 | 6,830 | 80,200 | 3,415 |
| 2018-05-18 | 6,630 | 6,910 | 6,630 | 6,810 | 95,600 | 3,405 |
| 2018-05-17 | 6,490 | 6,690 | 6,430 | 6,670 | 64,000 | 3,335 |
| 2018-05-16 | 6,740 | 6,740 | 6,480 | 6,490 | 129,300 | 3,245 |
| 2018-05-15 | 7,100 | 7,100 | 6,640 | 6,720 | 229,500 | 3,360 |
| 2018-05-14 | 7,040 | 7,140 | 6,960 | 7,100 | 115,900 | 3,550 |
| 2018-05-11 | 6,890 | 7,120 | 6,890 | 7,100 | 104,500 | 3,550 |
| 2018-05-10 | 6,970 | 7,000 | 6,830 | 6,890 | 28,400 | 3,445 |
| 2018-05-09 | 6,820 | 7,000 | 6,770 | 6,860 | 57,100 | 3,430 |
| 2018-05-08 | 6,910 | 6,960 | 6,810 | 6,810 | 87,000 | 3,405 |
| 2018-05-07 | 7,150 | 7,150 | 6,950 | 6,950 | 53,400 | 3,475 |
| 2018-05-02 | 7,070 | 7,180 | 7,010 | 7,120 | 121,900 | 3,560 |
| 2018-05-01 | 7,000 | 7,140 | 6,910 | 6,910 | 78,500 | 3,455 |
| 2018-04-27 | 6,940 | 7,140 | 6,870 | 6,940 | 130,800 | 3,470 |
| 2018-04-26 | 6,840 | 6,920 | 6,750 | 6,810 | 66,600 | 3,405 |
| 2018-04-25 | 6,630 | 6,920 | 6,580 | 6,840 | 89,100 | 3,420 |
| 2018-04-24 | 6,700 | 6,720 | 6,600 | 6,630 | 58,400 | 3,315 |
| 2018-04-23 | 6,730 | 6,820 | 6,680 | 6,700 | 68,000 | 3,350 |
| 2018-04-20 | 6,940 | 6,940 | 6,730 | 6,780 | 153,700 | 3,390 |
| 2018-04-19 | 7,140 | 7,240 | 7,000 | 7,120 | 218,000 | 3,560 |
| 2018-04-18 | 6,830 | 7,020 | 6,790 | 6,960 | 72,000 | 3,480 |
| 2018-04-17 | 6,910 | 7,110 | 6,740 | 6,790 | 124,100 | 3,395 |
| 2018-04-16 | 7,020 | 7,060 | 6,790 | 6,850 | 66,300 | 3,425 |
| 2018-04-13 | 6,860 | 7,180 | 6,750 | 7,110 | 131,400 | 3,555 |
| 2018-04-12 | 6,970 | 6,970 | 6,660 | 6,660 | 112,900 | 3,330 |
| 2018-04-11 | 7,150 | 7,230 | 7,030 | 7,090 | 154,400 | 3,545 |
| 2018-04-10 | 7,130 | 7,200 | 7,060 | 7,140 | 154,800 | 3,570 |
| 2018-04-09 | 6,940 | 7,150 | 6,900 | 7,100 | 97,500 | 3,550 |
| 2018-04-06 | 6,960 | 7,030 | 6,830 | 6,950 | 90,000 | 3,475 |
| 2018-04-05 | 6,900 | 7,130 | 6,860 | 7,050 | 143,800 | 3,525 |
| 2018-04-04 | 6,970 | 6,970 | 6,730 | 6,790 | 65,800 | 3,395 |
| 2018-04-03 | 6,760 | 6,960 | 6,700 | 6,880 | 101,000 | 3,440 |
| 2018-03-30 | 6,600 | 6,660 | 6,540 | 6,570 | 82,900 | 3,285 |
| 2018-03-29 | 6,550 | 6,750 | 6,520 | 6,670 | 112,900 | 3,335 |
| 2018-03-28 | 6,590 | 6,740 | 6,480 | 6,520 | 120,600 | 3,260 |
| 2018-03-27 | 6,830 | 6,930 | 6,670 | 6,760 | 85,100 | 3,380 |
| 2018-03-26 | 6,450 | 6,730 | 6,350 | 6,730 | 120,000 | 3,365 |
| 2018-03-23 | 6,710 | 6,860 | 6,510 | 6,530 | 335,600 | 3,265 |
| 2018-03-22 | 7,380 | 7,400 | 7,210 | 7,210 | 107,800 | 3,605 |
| 2018-03-20 | 7,050 | 7,430 | 7,050 | 7,380 | 69,700 | 3,690 |
| 2018-03-19 | 7,330 | 7,360 | 7,010 | 7,200 | 74,700 | 3,600 |
| 2018-03-16 | 7,410 | 7,580 | 7,310 | 7,430 | 180,900 | 3,715 |
| 2018-03-15 | 7,260 | 7,460 | 7,230 | 7,380 | 94,400 | 3,690 |
| 2018-03-14 | 7,370 | 7,380 | 7,230 | 7,260 | 105,900 | 3,630 |
| 2018-03-13 | 7,230 | 7,620 | 7,150 | 7,520 | 84,200 | 3,760 |
| 2018-03-12 | 7,440 | 7,480 | 7,190 | 7,300 | 63,700 | 3,650 |
| 2018-03-09 | 7,330 | 7,590 | 7,090 | 7,200 | 138,400 | 3,600 |
| 2018-03-08 | 6,980 | 7,420 | 6,950 | 7,300 | 194,500 | 3,650 |
| 2018-03-07 | 7,730 | 7,770 | 6,780 | 6,880 | 307,000 | 3,440 |
| 2018-03-06 | 8,210 | 8,290 | 8,010 | 8,170 | 92,000 | 4,085 |
| 2018-03-05 | 8,190 | 8,270 | 7,760 | 7,910 | 112,900 | 3,955 |
| 2018-03-02 | 7,930 | 8,350 | 7,610 | 8,110 | 261,500 | 4,055 |
| 2018-03-01 | 8,400 | 8,850 | 8,300 | 8,830 | 136,700 | 4,415 |
| 2018-02-28 | 8,050 | 8,700 | 8,020 | 8,390 | 137,600 | 4,195 |
| 2018-02-27 | 8,020 | 8,180 | 7,810 | 8,060 | 78,700 | 4,030 |
| 2018-02-26 | 8,300 | 8,450 | 7,910 | 8,080 | 157,900 | 4,040 |
| 2018-02-23 | 7,450 | 7,990 | 7,390 | 7,950 | 227,100 | 3,975 |
| 2018-02-22 | 7,390 | 7,450 | 7,140 | 7,340 | 86,400 | 3,670 |
| 2018-02-21 | 7,030 | 7,360 | 7,010 | 7,210 | 162,800 | 3,605 |
| 2018-02-20 | 6,940 | 6,940 | 6,660 | 6,830 | 53,400 | 3,415 |
| 2018-02-19 | 6,890 | 6,970 | 6,710 | 6,940 | 46,700 | 3,470 |
| 2018-02-16 | 7,080 | 7,200 | 6,820 | 6,880 | 116,500 | 3,440 |
| 2018-02-15 | 6,330 | 6,780 | 6,230 | 6,740 | 103,800 | 3,370 |
| 2018-02-14 | 6,330 | 6,600 | 6,050 | 6,330 | 133,900 | 3,165 |
| 2018-02-13 | 6,290 | 6,360 | 6,040 | 6,080 | 112,600 | 3,040 |
| 2018-02-09 | 5,900 | 6,160 | 5,860 | 6,160 | 124,300 | 3,080 |
| 2018-02-08 | 6,550 | 6,710 | 6,430 | 6,500 | 79,100 | 3,250 |
| 2018-02-07 | 6,690 | 6,770 | 6,410 | 6,440 | 99,100 | 3,220 |
| 2018-02-06 | 6,250 | 6,430 | 5,850 | 6,220 | 166,700 | 3,110 |
| 2018-02-05 | 6,890 | 7,030 | 6,800 | 6,850 | 112,900 | 3,425 |
| 2018-02-02 | 7,090 | 7,160 | 6,950 | 6,990 | 87,300 | 3,495 |
| 2018-02-01 | 7,270 | 7,290 | 6,980 | 7,180 | 96,000 | 3,590 |
| 2018-01-31 | 7,550 | 7,750 | 7,200 | 7,210 | 165,800 | 3,605 |
| 2018-01-30 | 7,390 | 7,500 | 7,150 | 7,330 | 92,000 | 3,665 |
| 2018-01-29 | 7,400 | 7,690 | 7,310 | 7,440 | 151,400 | 3,720 |
| 2018-01-26 | 7,250 | 7,450 | 7,070 | 7,300 | 168,900 | 3,650 |
| 2018-01-25 | 6,950 | 7,240 | 6,820 | 7,140 | 108,100 | 3,570 |
| 2018-01-24 | 6,890 | 7,250 | 6,860 | 7,100 | 218,200 | 3,550 |
| 2018-01-23 | 6,810 | 6,920 | 6,720 | 6,770 | 74,400 | 3,385 |
| 2018-01-22 | 6,900 | 7,070 | 6,660 | 6,890 | 248,100 | 3,445 |
| 2018-01-19 | 6,650 | 6,850 | 6,560 | 6,650 | 66,200 | 3,325 |
| 2018-01-18 | 6,770 | 6,900 | 6,600 | 6,640 | 61,800 | 3,320 |
| 2018-01-17 | 6,460 | 6,630 | 6,360 | 6,600 | 67,100 | 3,300 |
| 2018-01-16 | 6,530 | 6,710 | 6,290 | 6,470 | 105,000 | 3,235 |
| 2018-01-15 | 6,800 | 6,810 | 6,460 | 6,560 | 89,500 | 3,280 |
| 2018-01-12 | 6,700 | 6,930 | 6,640 | 6,710 | 114,000 | 3,355 |
| 2018-01-11 | 7,050 | 7,340 | 6,390 | 6,630 | 312,300 | 3,315 |
| 2018-01-10 | 6,180 | 7,150 | 6,180 | 7,150 | 392,600 | 3,575 |
| 2018-01-09 | 6,140 | 6,220 | 6,020 | 6,150 | 104,900 | 3,075 |
| 2018-01-05 | 6,030 | 6,140 | 5,920 | 6,100 | 54,700 | 3,050 |
| 2018-01-04 | 6,080 | 6,080 | 5,920 | 6,040 | 57,300 | 3,020 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-06-28]1株→2株
