3484 (株)イノベーションホールディングス 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 | 1,410 | 1,418 | 1,352 | 1,379 | 20,500 | 689.50 |
| 2018-12-27 | 1,444 | 1,475 | 1,383 | 1,440 | 32,500 | 720 |
| 2018-12-26 | 1,312 | 1,364 | 1,299 | 1,333 | 35,600 | 666.50 |
| 2018-12-25 | 1,242 | 1,348 | 1,213 | 1,282 | 65,500 | 641 |
| 2018-12-21 | 1,429 | 1,429 | 1,317 | 1,392 | 52,200 | 696 |
| 2018-12-20 | 1,522 | 1,535 | 1,441 | 1,459 | 40,200 | 729.50 |
| 2018-12-19 | 1,467 | 1,597 | 1,467 | 1,562 | 51,100 | 781 |
| 2018-12-18 | 1,499 | 1,574 | 1,444 | 1,486 | 35,900 | 743 |
| 2018-12-17 | 1,588 | 1,588 | 1,502 | 1,541 | 26,700 | 770.50 |
| 2018-12-14 | 1,542 | 1,583 | 1,481 | 1,574 | 35,300 | 787 |
| 2018-12-13 | 1,485 | 1,589 | 1,462 | 1,564 | 57,600 | 782 |
| 2018-12-12 | 1,369 | 1,493 | 1,339 | 1,477 | 54,800 | 738.50 |
| 2018-12-11 | 1,484 | 1,484 | 1,264 | 1,310 | 71,000 | 655 |
| 2018-12-10 | 1,616 | 1,616 | 1,470 | 1,480 | 78,100 | 740 |
| 2018-12-07 | 1,555 | 1,640 | 1,555 | 1,621 | 81,800 | 810.50 |
| 2018-12-06 | 1,615 | 1,624 | 1,539 | 1,553 | 68,300 | 776.50 |
| 2018-12-05 | 1,567 | 1,615 | 1,544 | 1,610 | 108,700 | 805 |
| 2018-12-04 | 1,550 | 1,560 | 1,523 | 1,560 | 41,600 | 780 |
| 2018-12-03 | 1,554 | 1,568 | 1,532 | 1,560 | 54,100 | 780 |
| 2018-11-30 | 1,550 | 1,587 | 1,500 | 1,536 | 76,000 | 768 |
| 2018-11-29 | 1,533 | 1,545 | 1,510 | 1,545 | 133,500 | 772.50 |
| 2018-11-28 | 1,521 | 1,534 | 1,500 | 1,513 | 21,900 | 756.50 |
| 2018-11-27 | 1,535 | 1,547 | 1,508 | 1,537 | 74,600 | 768.50 |
| 2018-11-26 | 1,513 | 1,536 | 1,483 | 1,497 | 30,300 | 748.50 |
| 2018-11-22 | 1,529 | 1,530 | 1,480 | 1,516 | 24,200 | 758 |
| 2018-11-21 | 1,511 | 1,524 | 1,463 | 1,524 | 14,200 | 762 |
| 2018-11-20 | 1,490 | 1,528 | 1,483 | 1,512 | 18,900 | 756 |
| 2018-11-19 | 1,456 | 1,524 | 1,440 | 1,520 | 27,700 | 760 |
| 2018-11-16 | 1,417 | 1,457 | 1,415 | 1,435 | 23,200 | 717.50 |
| 2018-11-15 | 1,474 | 1,478 | 1,420 | 1,438 | 16,200 | 719 |
| 2018-11-14 | 1,372 | 1,482 | 1,366 | 1,480 | 36,800 | 740 |
| 2018-11-13 | 1,400 | 1,407 | 1,343 | 1,372 | 42,600 | 686 |
| 2018-11-12 | 1,480 | 1,489 | 1,418 | 1,432 | 15,100 | 716 |
| 2018-11-09 | 1,517 | 1,517 | 1,485 | 1,499 | 13,800 | 749.50 |
| 2018-11-08 | 1,515 | 1,521 | 1,496 | 1,518 | 22,000 | 759 |
| 2018-11-07 | 1,525 | 1,525 | 1,482 | 1,509 | 26,500 | 754.50 |
| 2018-11-06 | 1,480 | 1,529 | 1,459 | 1,505 | 56,500 | 752.50 |
| 2018-11-05 | 1,530 | 1,531 | 1,437 | 1,475 | 46,400 | 737.50 |
| 2018-11-02 | 1,548 | 1,563 | 1,515 | 1,539 | 114,800 | 769.50 |
| 2018-11-01 | 1,488 | 1,515 | 1,471 | 1,504 | 21,400 | 752 |
| 2018-10-31 | 1,479 | 1,487 | 1,449 | 1,485 | 18,400 | 742.50 |
| 2018-10-30 | 1,385 | 1,447 | 1,374 | 1,409 | 33,400 | 704.50 |
| 2018-10-29 | 1,488 | 1,488 | 1,385 | 1,385 | 28,600 | 692.50 |
| 2018-10-26 | 1,488 | 1,517 | 1,441 | 1,489 | 25,400 | 744.50 |
| 2018-10-25 | 1,450 | 1,518 | 1,430 | 1,501 | 46,500 | 750.50 |
| 2018-10-24 | 1,493 | 1,510 | 1,452 | 1,492 | 23,800 | 746 |
| 2018-10-23 | 1,458 | 1,504 | 1,440 | 1,500 | 29,800 | 750 |
| 2018-10-22 | 1,465 | 1,486 | 1,454 | 1,465 | 9,000 | 732.50 |
| 2018-10-19 | 1,512 | 1,512 | 1,438 | 1,465 | 16,300 | 732.50 |
| 2018-10-18 | 1,550 | 1,572 | 1,411 | 1,516 | 30,300 | 758 |
| 2018-10-17 | 1,540 | 1,599 | 1,540 | 1,572 | 13,500 | 786 |
| 2018-10-16 | 1,600 | 1,614 | 1,542 | 1,545 | 31,000 | 772.50 |
| 2018-10-15 | 1,570 | 1,582 | 1,560 | 1,581 | 22,000 | 790.50 |
| 2018-10-12 | 1,500 | 1,600 | 1,495 | 1,570 | 22,200 | 785 |
| 2018-10-11 | 1,450 | 1,539 | 1,445 | 1,500 | 44,700 | 750 |
| 2018-10-10 | 1,590 | 1,590 | 1,495 | 1,550 | 24,800 | 775 |
| 2018-10-09 | 1,590 | 1,639 | 1,572 | 1,574 | 24,800 | 787 |
| 2018-10-05 | 1,621 | 1,621 | 1,560 | 1,619 | 62,900 | 809.50 |
| 2018-10-04 | 1,626 | 1,785 | 1,553 | 1,585 | 495,800 | 792.50 |
| 2018-10-03 | 1,546 | 1,546 | 1,546 | 1,546 | 153,400 | 773 |
| 2018-10-02 | 1,228 | 1,288 | 1,228 | 1,246 | 19,600 | 623 |
| 2018-10-01 | 1,204 | 1,225 | 1,201 | 1,223 | 8,400 | 611.50 |
| 2018-09-28 | 1,195 | 1,207 | 1,190 | 1,191 | 5,300 | 595.50 |
| 2018-09-27 | 1,218 | 1,218 | 1,181 | 1,193 | 13,600 | 596.50 |
| 2018-09-26 | 1,191 | 1,211 | 1,191 | 1,211 | 9,100 | 605.50 |
| 2018-09-25 | 1,199 | 1,208 | 1,180 | 1,201 | 9,400 | 600.50 |
| 2018-09-21 | 1,197 | 1,205 | 1,174 | 1,180 | 7,700 | 590 |
| 2018-09-20 | 1,185 | 1,199 | 1,185 | 1,191 | 3,800 | 595.50 |
| 2018-09-19 | 1,185 | 1,209 | 1,185 | 1,196 | 3,500 | 598 |
| 2018-09-18 | 1,195 | 1,200 | 1,182 | 1,182 | 3,600 | 591 |
| 2018-09-14 | 1,219 | 1,220 | 1,190 | 1,190 | 6,700 | 595 |
| 2018-09-13 | 1,200 | 1,213 | 1,183 | 1,183 | 13,900 | 591.50 |
| 2018-09-12 | 1,190 | 1,209 | 1,190 | 1,201 | 6,800 | 600.50 |
| 2018-09-11 | 1,192 | 1,210 | 1,191 | 1,200 | 6,900 | 600 |
| 2018-09-10 | 1,195 | 1,208 | 1,192 | 1,200 | 6,100 | 600 |
| 2018-09-07 | 1,209 | 1,209 | 1,185 | 1,200 | 3,900 | 600 |
| 2018-09-06 | 1,200 | 1,209 | 1,180 | 1,209 | 5,400 | 604.50 |
| 2018-09-05 | 1,200 | 1,210 | 1,190 | 1,210 | 1,800 | 605 |
| 2018-09-04 | 1,210 | 1,210 | 1,198 | 1,210 | 2,300 | 605 |
| 2018-09-03 | 1,229 | 1,229 | 1,203 | 1,219 | 4,800 | 609.50 |
| 2018-08-31 | 1,200 | 1,200 | 1,189 | 1,199 | 5,400 | 599.50 |
| 2018-08-30 | 1,176 | 1,206 | 1,173 | 1,201 | 10,400 | 600.50 |
| 2018-08-29 | 1,203 | 1,233 | 1,173 | 1,219 | 6,500 | 609.50 |
| 2018-08-28 | 1,223 | 1,225 | 1,200 | 1,201 | 7,000 | 600.50 |
| 2018-08-27 | 1,197 | 1,232 | 1,193 | 1,222 | 5,100 | 611 |
| 2018-08-24 | 1,211 | 1,211 | 1,191 | 1,197 | 3,600 | 598.50 |
| 2018-08-23 | 1,189 | 1,220 | 1,189 | 1,216 | 3,600 | 608 |
| 2018-08-22 | 1,181 | 1,200 | 1,181 | 1,189 | 2,400 | 594.50 |
| 2018-08-21 | 1,157 | 1,186 | 1,157 | 1,176 | 3,300 | 588 |
| 2018-08-20 | 1,160 | 1,222 | 1,160 | 1,182 | 3,200 | 591 |
| 2018-08-17 | 1,155 | 1,155 | 1,149 | 1,150 | 4,700 | 575 |
| 2018-08-16 | 1,136 | 1,155 | 1,136 | 1,150 | 7,900 | 575 |
| 2018-08-15 | 1,180 | 1,189 | 1,130 | 1,141 | 4,600 | 570.50 |
| 2018-08-14 | 1,149 | 1,198 | 1,148 | 1,150 | 4,500 | 575 |
| 2018-08-13 | 1,180 | 1,183 | 1,144 | 1,147 | 9,900 | 573.50 |
| 2018-08-10 | 1,220 | 1,220 | 1,200 | 1,210 | 4,700 | 605 |
| 2018-08-09 | 1,190 | 1,252 | 1,168 | 1,220 | 8,200 | 610 |
| 2018-08-08 | 1,163 | 1,191 | 1,163 | 1,178 | 5,500 | 589 |
| 2018-08-07 | 1,170 | 1,182 | 1,152 | 1,182 | 6,000 | 591 |
| 2018-08-06 | 1,199 | 1,199 | 1,166 | 1,188 | 16,700 | 594 |
| 2018-08-03 | 1,239 | 1,240 | 1,216 | 1,217 | 9,700 | 608.50 |
| 2018-08-02 | 1,222 | 1,275 | 1,222 | 1,256 | 13,500 | 628 |
| 2018-08-01 | 1,277 | 1,277 | 1,225 | 1,238 | 10,000 | 619 |
| 2018-07-31 | 1,220 | 1,237 | 1,219 | 1,224 | 5,600 | 612 |
| 2018-07-30 | 1,238 | 1,244 | 1,225 | 1,225 | 4,000 | 612.50 |
| 2018-07-27 | 1,218 | 1,257 | 1,218 | 1,256 | 7,900 | 628 |
| 2018-07-26 | 1,239 | 1,258 | 1,213 | 1,240 | 13,800 | 620 |
| 2018-07-25 | 1,296 | 1,296 | 1,245 | 1,245 | 11,600 | 622.50 |
| 2018-07-24 | 1,285 | 1,305 | 1,278 | 1,278 | 12,100 | 639 |
| 2018-07-23 | 1,320 | 1,328 | 1,270 | 1,287 | 25,500 | 643.50 |
| 2018-07-20 | 1,240 | 1,317 | 1,240 | 1,317 | 35,500 | 658.50 |
| 2018-07-19 | 1,245 | 1,266 | 1,225 | 1,257 | 10,700 | 628.50 |
| 2018-07-18 | 1,230 | 1,250 | 1,230 | 1,245 | 12,700 | 622.50 |
| 2018-07-17 | 1,211 | 1,227 | 1,211 | 1,227 | 9,900 | 613.50 |
| 2018-07-13 | 1,196 | 1,222 | 1,195 | 1,209 | 12,800 | 604.50 |
| 2018-07-12 | 1,201 | 1,211 | 1,167 | 1,205 | 8,100 | 602.50 |
| 2018-07-11 | 1,201 | 1,238 | 1,198 | 1,208 | 17,800 | 604 |
| 2018-07-10 | 1,210 | 1,238 | 1,192 | 1,230 | 14,000 | 615 |
| 2018-07-09 | 1,179 | 1,225 | 1,170 | 1,210 | 8,000 | 605 |
| 2018-07-06 | 1,164 | 1,164 | 1,124 | 1,158 | 9,800 | 579 |
| 2018-07-05 | 1,147 | 1,170 | 1,127 | 1,138 | 13,300 | 569 |
| 2018-07-04 | 1,139 | 1,160 | 1,135 | 1,136 | 10,300 | 568 |
| 2018-07-03 | 1,166 | 1,196 | 1,141 | 1,147 | 12,400 | 573.50 |
| 2018-07-02 | 1,230 | 1,230 | 1,155 | 1,155 | 8,300 | 577.50 |
| 2018-06-29 | 1,186 | 1,219 | 1,186 | 1,200 | 6,600 | 600 |
| 2018-06-28 | 1,187 | 1,189 | 1,155 | 1,181 | 12,300 | 590.50 |
| 2018-06-27 | 1,175 | 1,209 | 1,160 | 1,192 | 9,000 | 596 |
| 2018-06-26 | 1,193 | 1,219 | 1,170 | 1,175 | 12,400 | 587.50 |
| 2018-06-25 | 1,231 | 1,240 | 1,201 | 1,207 | 14,300 | 603.50 |
| 2018-06-22 | 1,245 | 1,250 | 1,227 | 1,231 | 7,000 | 615.50 |
| 2018-06-21 | 1,240 | 1,250 | 1,218 | 1,234 | 14,600 | 617 |
| 2018-06-20 | 1,225 | 1,239 | 1,201 | 1,228 | 22,600 | 614 |
| 2018-06-19 | 1,359 | 1,359 | 1,237 | 1,255 | 20,100 | 627.50 |
| 2018-06-18 | 1,371 | 1,374 | 1,344 | 1,361 | 10,100 | 680.50 |
| 2018-06-15 | 1,381 | 1,400 | 1,370 | 1,374 | 22,800 | 687 |
| 2018-06-14 | 1,400 | 1,402 | 1,363 | 1,385 | 15,800 | 692.50 |
| 2018-06-13 | 1,409 | 1,418 | 1,380 | 1,402 | 15,200 | 701 |
| 2018-06-12 | 1,388 | 1,419 | 1,375 | 1,409 | 10,000 | 704.50 |
| 2018-06-11 | 1,401 | 1,409 | 1,375 | 1,386 | 15,700 | 693 |
| 2018-06-08 | 1,399 | 1,421 | 1,356 | 1,361 | 11,100 | 680.50 |
| 2018-06-07 | 1,394 | 1,418 | 1,360 | 1,412 | 15,500 | 706 |
| 2018-06-06 | 1,343 | 1,380 | 1,313 | 1,364 | 12,100 | 682 |
| 2018-06-05 | 1,457 | 1,459 | 1,350 | 1,366 | 19,800 | 683 |
| 2018-06-04 | 1,445 | 1,451 | 1,439 | 1,440 | 15,500 | 720 |
| 2018-06-01 | 1,422 | 1,437 | 1,404 | 1,424 | 27,700 | 712 |
| 2018-05-31 | 1,380 | 1,390 | 1,342 | 1,380 | 23,000 | 690 |
| 2018-05-30 | 1,332 | 1,358 | 1,300 | 1,339 | 24,900 | 669.50 |
| 2018-05-29 | 1,351 | 1,366 | 1,331 | 1,359 | 17,300 | 679.50 |
| 2018-05-28 | 1,380 | 1,383 | 1,353 | 1,354 | 36,400 | 677 |
| 2018-05-25 | 1,299 | 1,350 | 1,295 | 1,350 | 29,000 | 675 |
| 2018-05-24 | 1,280 | 1,303 | 1,271 | 1,301 | 16,700 | 650.50 |
| 2018-05-23 | 1,286 | 1,290 | 1,228 | 1,273 | 18,200 | 636.50 |
| 2018-05-22 | 1,262 | 1,287 | 1,261 | 1,286 | 13,400 | 643 |
| 2018-05-21 | 1,295 | 1,296 | 1,261 | 1,265 | 15,000 | 632.50 |
| 2018-05-18 | 1,229 | 1,265 | 1,210 | 1,238 | 19,300 | 619 |
| 2018-05-17 | 1,201 | 1,224 | 1,200 | 1,210 | 6,200 | 605 |
| 2018-05-16 | 1,230 | 1,230 | 1,184 | 1,196 | 12,400 | 598 |
| 2018-05-15 | 1,209 | 1,242 | 1,200 | 1,230 | 11,300 | 615 |
| 2018-05-14 | 1,220 | 1,220 | 1,190 | 1,202 | 7,300 | 601 |
| 2018-05-11 | 1,204 | 1,228 | 1,200 | 1,220 | 5,100 | 610 |
| 2018-05-10 | 1,268 | 1,268 | 1,202 | 1,207 | 12,200 | 603.50 |
| 2018-05-09 | 1,233 | 1,270 | 1,230 | 1,258 | 16,300 | 629 |
| 2018-05-08 | 1,268 | 1,278 | 1,248 | 1,255 | 5,700 | 627.50 |
| 2018-05-07 | 1,274 | 1,274 | 1,250 | 1,254 | 4,400 | 627 |
| 2018-05-02 | 1,261 | 1,280 | 1,258 | 1,276 | 3,700 | 638 |
| 2018-05-01 | 1,281 | 1,298 | 1,252 | 1,258 | 10,400 | 629 |
| 2018-04-27 | 1,206 | 1,270 | 1,200 | 1,256 | 30,100 | 628 |
| 2018-04-26 | 1,194 | 1,229 | 1,180 | 1,185 | 20,200 | 592.50 |
| 2018-04-25 | 1,191 | 1,232 | 1,170 | 1,230 | 8,200 | 615 |
| 2018-04-24 | 1,261 | 1,261 | 1,213 | 1,213 | 11,400 | 606.50 |
| 2018-04-23 | 1,271 | 1,271 | 1,247 | 1,261 | 12,000 | 630.50 |
| 2018-04-20 | 1,271 | 1,289 | 1,252 | 1,271 | 20,400 | 635.50 |
| 2018-04-19 | 1,214 | 1,399 | 1,213 | 1,301 | 120,500 | 650.50 |
| 2018-04-18 | 1,113 | 1,143 | 1,109 | 1,142 | 9,400 | 571 |
| 2018-04-17 | 1,138 | 1,139 | 1,107 | 1,116 | 15,400 | 558 |
| 2018-04-16 | 1,176 | 1,176 | 1,140 | 1,142 | 13,900 | 571 |
| 2018-04-13 | 1,182 | 1,186 | 1,177 | 1,178 | 9,100 | 589 |
| 2018-04-12 | 1,195 | 1,195 | 1,184 | 1,186 | 5,400 | 593 |
| 2018-04-11 | 1,209 | 1,213 | 1,191 | 1,195 | 8,100 | 597.50 |
| 2018-04-10 | 1,182 | 1,213 | 1,182 | 1,211 | 8,500 | 605.50 |
| 2018-04-09 | 1,186 | 1,200 | 1,182 | 1,189 | 16,400 | 594.50 |
| 2018-04-06 | 1,255 | 1,255 | 1,201 | 1,207 | 21,300 | 603.50 |
| 2018-04-05 | 1,273 | 1,273 | 1,246 | 1,262 | 10,200 | 631 |
| 2018-04-04 | 1,311 | 1,322 | 1,259 | 1,262 | 17,900 | 631 |
| 2018-04-03 | 1,271 | 1,314 | 1,271 | 1,304 | 13,300 | 652 |
| 2018-03-30 | 1,247 | 1,247 | 1,211 | 1,228 | 10,300 | 614 |
| 2018-03-29 | 1,194 | 1,238 | 1,180 | 1,220 | 17,800 | 610 |
| 2018-03-28 | 1,200 | 1,202 | 1,168 | 1,183 | 10,900 | 591.50 |
| 2018-03-27 | 1,205 | 1,234 | 1,188 | 1,220 | 19,300 | 610 |
| 2018-03-26 | 1,194 | 1,217 | 1,120 | 1,204 | 19,600 | 602 |
| 2018-03-23 | 1,301 | 1,338 | 1,221 | 1,224 | 28,400 | 612 |
| 2018-03-22 | 1,406 | 1,410 | 1,351 | 1,353 | 31,000 | 676.50 |
| 2018-03-20 | 1,404 | 1,415 | 1,400 | 1,403 | 20,900 | 701.50 |
| 2018-03-19 | 1,431 | 1,468 | 1,400 | 1,432 | 40,500 | 716 |
| 2018-03-16 | 1,395 | 1,473 | 1,380 | 1,442 | 79,100 | 721 |
| 2018-03-15 | 1,326 | 1,379 | 1,310 | 1,365 | 25,100 | 682.50 |
| 2018-03-14 | 1,304 | 1,336 | 1,302 | 1,326 | 15,500 | 663 |
| 2018-03-13 | 1,313 | 1,319 | 1,305 | 1,306 | 5,300 | 653 |
| 2018-03-12 | 1,328 | 1,360 | 1,310 | 1,317 | 15,800 | 658.50 |
| 2018-03-09 | 1,330 | 1,341 | 1,302 | 1,327 | 15,700 | 663.50 |
| 2018-03-08 | 1,306 | 1,310 | 1,300 | 1,300 | 14,400 | 650 |
| 2018-03-07 | 1,307 | 1,319 | 1,280 | 1,318 | 17,100 | 659 |
| 2018-03-06 | 1,313 | 1,344 | 1,300 | 1,315 | 20,600 | 657.50 |
| 2018-03-05 | 1,345 | 1,352 | 1,290 | 1,303 | 35,500 | 651.50 |
| 2018-03-02 | 1,294 | 1,329 | 1,290 | 1,323 | 24,900 | 661.50 |
| 2018-03-01 | 1,327 | 1,330 | 1,300 | 1,305 | 13,800 | 652.50 |
| 2018-02-28 | 1,278 | 1,318 | 1,271 | 1,298 | 13,100 | 649 |
| 2018-02-27 | 1,312 | 1,328 | 1,291 | 1,308 | 24,400 | 654 |
| 2018-02-26 | 1,318 | 1,330 | 1,301 | 1,308 | 16,500 | 654 |
| 2018-02-23 | 1,305 | 1,320 | 1,300 | 1,304 | 29,700 | 652 |
| 2018-02-22 | 1,337 | 1,337 | 1,300 | 1,316 | 18,300 | 658 |
| 2018-02-21 | 1,376 | 1,376 | 1,335 | 1,346 | 24,400 | 673 |
| 2018-02-20 | 1,366 | 1,415 | 1,365 | 1,376 | 30,900 | 688 |
| 2018-02-19 | 1,362 | 1,421 | 1,354 | 1,421 | 39,300 | 710.50 |
| 2018-02-16 | 1,300 | 1,347 | 1,300 | 1,332 | 24,300 | 666 |
| 2018-02-15 | 1,300 | 1,320 | 1,211 | 1,268 | 38,000 | 634 |
| 2018-02-14 | 1,286 | 1,320 | 1,286 | 1,298 | 39,700 | 649 |
| 2018-02-13 | 1,299 | 1,320 | 1,222 | 1,300 | 88,700 | 650 |
| 2018-02-09 | 1,091 | 1,184 | 1,081 | 1,165 | 36,200 | 582.50 |
| 2018-02-08 | 1,212 | 1,224 | 1,183 | 1,211 | 32,200 | 605.50 |
| 2018-02-07 | 1,326 | 1,329 | 1,182 | 1,182 | 90,300 | 591 |
| 2018-02-06 | 1,167 | 1,221 | 1,080 | 1,176 | 141,200 | 588 |
| 2018-02-05 | 1,338 | 1,362 | 1,303 | 1,333 | 87,200 | 666.50 |
| 2018-02-02 | 1,431 | 1,445 | 1,380 | 1,420 | 123,000 | 710 |
| 2018-02-01 | 1,531 | 1,538 | 1,461 | 1,518 | 80,300 | 759 |
| 2018-01-31 | 1,422 | 1,538 | 1,422 | 1,521 | 97,200 | 760.50 |
| 2018-01-30 | 1,580 | 1,583 | 1,453 | 1,456 | 116,200 | 728 |
| 2018-01-29 | 1,614 | 1,659 | 1,550 | 1,630 | 61,700 | 815 |
| 2018-01-26 | 6,880 | 6,880 | 6,510 | 6,560 | 40,100 | 820 |
| 2018-01-25 | 6,910 | 6,980 | 6,790 | 6,880 | 13,900 | 860 |
| 2018-01-24 | 6,820 | 6,980 | 6,780 | 6,940 | 14,700 | 867.50 |
| 2018-01-23 | 7,050 | 7,050 | 6,780 | 6,850 | 20,100 | 856.25 |
| 2018-01-22 | 6,700 | 6,940 | 6,530 | 6,870 | 27,700 | 858.75 |
| 2018-01-19 | 7,200 | 7,200 | 6,800 | 6,830 | 43,300 | 853.75 |
| 2018-01-18 | 7,390 | 7,400 | 7,110 | 7,200 | 24,900 | 900 |
| 2018-01-17 | 7,010 | 7,340 | 6,930 | 7,270 | 32,100 | 908.75 |
| 2018-01-16 | 6,990 | 7,280 | 6,830 | 7,080 | 23,700 | 885 |
| 2018-01-15 | 7,050 | 7,070 | 6,790 | 6,900 | 15,700 | 862.50 |
| 2018-01-12 | 6,710 | 7,030 | 6,710 | 7,030 | 14,400 | 878.75 |
| 2018-01-11 | 7,100 | 7,120 | 6,780 | 6,810 | 20,700 | 851.25 |
| 2018-01-10 | 6,730 | 7,140 | 6,580 | 7,080 | 32,200 | 885 |
| 2018-01-09 | 6,600 | 6,800 | 6,490 | 6,760 | 22,000 | 845 |
| 2018-01-05 | 6,940 | 7,000 | 6,600 | 6,650 | 36,300 | 831.25 |
| 2018-01-04 | 7,170 | 7,200 | 6,820 | 6,970 | 31,400 | 871.25 |
分割・併合履歴 ： [2019-12-09]1株→2株 [2018-01-29]1株→4株
