3524 日東製網(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 | 1,185 | 1,186 | 1,137 | 1,186 | 5,200 | 1,186 |
| 2018-12-27 | 1,120 | 1,161 | 1,120 | 1,152 | 12,300 | 1,152 |
| 2018-12-26 | 1,130 | 1,149 | 1,077 | 1,092 | 17,300 | 1,092 |
| 2018-12-25 | 1,160 | 1,160 | 1,025 | 1,085 | 24,100 | 1,085 |
| 2018-12-21 | 1,167 | 1,167 | 1,112 | 1,164 | 40,600 | 1,164 |
| 2018-12-20 | 1,244 | 1,244 | 1,188 | 1,192 | 25,800 | 1,192 |
| 2018-12-19 | 1,280 | 1,280 | 1,232 | 1,245 | 14,500 | 1,245 |
| 2018-12-18 | 1,319 | 1,319 | 1,275 | 1,281 | 14,800 | 1,281 |
| 2018-12-17 | 1,349 | 1,349 | 1,325 | 1,329 | 6,400 | 1,329 |
| 2018-12-14 | 1,388 | 1,388 | 1,336 | 1,336 | 9,800 | 1,336 |
| 2018-12-13 | 1,323 | 1,375 | 1,323 | 1,368 | 13,000 | 1,368 |
| 2018-12-12 | 1,350 | 1,354 | 1,318 | 1,331 | 11,800 | 1,331 |
| 2018-12-11 | 1,410 | 1,419 | 1,349 | 1,349 | 19,500 | 1,349 |
| 2018-12-10 | 1,448 | 1,448 | 1,427 | 1,435 | 10,300 | 1,435 |
| 2018-12-07 | 1,462 | 1,466 | 1,450 | 1,450 | 4,600 | 1,450 |
| 2018-12-06 | 1,488 | 1,522 | 1,462 | 1,462 | 5,700 | 1,462 |
| 2018-12-05 | 1,536 | 1,536 | 1,480 | 1,488 | 5,300 | 1,488 |
| 2018-12-04 | 1,544 | 1,544 | 1,507 | 1,507 | 3,300 | 1,507 |
| 2018-12-03 | 1,512 | 1,533 | 1,500 | 1,522 | 6,300 | 1,522 |
| 2018-11-30 | 1,544 | 1,544 | 1,501 | 1,512 | 3,800 | 1,512 |
| 2018-11-29 | 1,542 | 1,549 | 1,499 | 1,504 | 3,600 | 1,504 |
| 2018-11-28 | 1,549 | 1,549 | 1,507 | 1,507 | 4,300 | 1,507 |
| 2018-11-27 | 1,489 | 1,493 | 1,478 | 1,485 | 1,200 | 1,485 |
| 2018-11-26 | 1,506 | 1,506 | 1,459 | 1,469 | 6,400 | 1,469 |
| 2018-11-22 | 1,493 | 1,493 | 1,470 | 1,476 | 2,400 | 1,476 |
| 2018-11-21 | 1,457 | 1,498 | 1,452 | 1,470 | 3,300 | 1,470 |
| 2018-11-20 | 1,447 | 1,458 | 1,447 | 1,457 | 3,500 | 1,457 |
| 2018-11-19 | 1,465 | 1,466 | 1,442 | 1,445 | 4,000 | 1,445 |
| 2018-11-16 | 1,506 | 1,506 | 1,450 | 1,456 | 4,600 | 1,456 |
| 2018-11-15 | 1,525 | 1,549 | 1,465 | 1,466 | 13,200 | 1,466 |
| 2018-11-14 | 1,572 | 1,572 | 1,513 | 1,522 | 3,800 | 1,522 |
| 2018-11-13 | 1,573 | 1,573 | 1,545 | 1,552 | 2,300 | 1,552 |
| 2018-11-12 | 1,550 | 1,567 | 1,546 | 1,560 | 2,900 | 1,560 |
| 2018-11-09 | 1,550 | 1,560 | 1,550 | 1,550 | 3,700 | 1,550 |
| 2018-11-08 | 1,586 | 1,586 | 1,546 | 1,546 | 3,000 | 1,546 |
| 2018-11-07 | 1,529 | 1,560 | 1,529 | 1,546 | 2,000 | 1,546 |
| 2018-11-06 | 1,549 | 1,570 | 1,531 | 1,533 | 2,800 | 1,533 |
| 2018-11-05 | 1,585 | 1,593 | 1,546 | 1,551 | 6,100 | 1,551 |
| 2018-11-02 | 1,565 | 1,624 | 1,565 | 1,594 | 4,800 | 1,594 |
| 2018-11-01 | 1,554 | 1,564 | 1,547 | 1,561 | 6,000 | 1,561 |
| 2018-10-31 | 1,530 | 1,570 | 1,510 | 1,541 | 8,700 | 1,541 |
| 2018-10-30 | 1,467 | 1,532 | 1,465 | 1,532 | 8,500 | 1,532 |
| 2018-10-29 | 1,496 | 1,513 | 1,462 | 1,469 | 6,200 | 1,469 |
| 2018-10-26 | 1,505 | 1,527 | 1,481 | 1,496 | 9,800 | 1,496 |
| 2018-10-25 | 1,550 | 1,550 | 1,502 | 1,502 | 9,500 | 1,502 |
| 2018-10-24 | 1,585 | 1,585 | 1,558 | 1,570 | 6,100 | 1,570 |
| 2018-10-23 | 1,620 | 1,620 | 1,551 | 1,551 | 5,900 | 1,551 |
| 2018-10-22 | 1,611 | 1,634 | 1,610 | 1,620 | 3,900 | 1,620 |
| 2018-10-19 | 1,617 | 1,619 | 1,611 | 1,611 | 4,000 | 1,611 |
| 2018-10-18 | 1,608 | 1,620 | 1,608 | 1,609 | 3,800 | 1,609 |
| 2018-10-17 | 1,610 | 1,613 | 1,603 | 1,608 | 6,000 | 1,608 |
| 2018-10-16 | 1,603 | 1,609 | 1,592 | 1,592 | 9,300 | 1,592 |
| 2018-10-15 | 1,643 | 1,643 | 1,600 | 1,600 | 8,700 | 1,600 |
| 2018-10-12 | 1,614 | 1,633 | 1,611 | 1,622 | 7,700 | 1,622 |
| 2018-10-11 | 1,620 | 1,638 | 1,615 | 1,615 | 6,200 | 1,615 |
| 2018-10-10 | 1,641 | 1,660 | 1,637 | 1,639 | 8,600 | 1,639 |
| 2018-10-09 | 1,667 | 1,667 | 1,646 | 1,646 | 5,200 | 1,646 |
| 2018-10-05 | 1,680 | 1,680 | 1,660 | 1,661 | 8,500 | 1,661 |
| 2018-10-04 | 1,690 | 1,700 | 1,669 | 1,675 | 8,800 | 1,675 |
| 2018-10-03 | 1,695 | 1,711 | 1,692 | 1,693 | 6,600 | 1,693 |
| 2018-10-02 | 1,716 | 1,720 | 1,692 | 1,694 | 8,000 | 1,694 |
| 2018-10-01 | 1,715 | 1,726 | 1,711 | 1,717 | 8,000 | 1,717 |
| 2018-09-28 | 1,700 | 1,709 | 1,698 | 1,699 | 5,400 | 1,699 |
| 2018-09-27 | 1,718 | 1,718 | 1,680 | 1,690 | 9,000 | 1,690 |
| 2018-09-26 | 1,721 | 1,721 | 1,713 | 1,714 | 3,900 | 1,714 |
| 2018-09-25 | 1,716 | 1,724 | 1,701 | 1,722 | 12,500 | 1,722 |
| 2018-09-21 | 1,710 | 1,727 | 1,700 | 1,716 | 10,400 | 1,716 |
| 2018-09-20 | 1,710 | 1,720 | 1,691 | 1,698 | 7,600 | 1,698 |
| 2018-09-19 | 1,697 | 1,705 | 1,684 | 1,702 | 9,200 | 1,702 |
| 2018-09-18 | 1,691 | 1,698 | 1,680 | 1,697 | 7,100 | 1,697 |
| 2018-09-14 | 1,660 | 1,680 | 1,660 | 1,675 | 12,700 | 1,675 |
| 2018-09-13 | 1,646 | 1,665 | 1,628 | 1,660 | 33,500 | 1,660 |
| 2018-09-12 | 1,777 | 1,804 | 1,764 | 1,804 | 16,800 | 1,804 |
| 2018-09-11 | 1,758 | 1,759 | 1,742 | 1,759 | 5,100 | 1,759 |
| 2018-09-10 | 1,735 | 1,754 | 1,735 | 1,749 | 2,300 | 1,749 |
| 2018-09-07 | 1,740 | 1,746 | 1,728 | 1,746 | 3,800 | 1,746 |
| 2018-09-06 | 1,754 | 1,770 | 1,740 | 1,740 | 5,300 | 1,740 |
| 2018-09-05 | 1,757 | 1,760 | 1,755 | 1,756 | 4,000 | 1,756 |
| 2018-09-04 | 1,757 | 1,773 | 1,757 | 1,765 | 8,500 | 1,765 |
| 2018-09-03 | 1,780 | 1,780 | 1,751 | 1,755 | 2,400 | 1,755 |
| 2018-08-31 | 1,758 | 1,774 | 1,756 | 1,756 | 18,500 | 1,756 |
| 2018-08-30 | 1,808 | 1,808 | 1,784 | 1,798 | 2,500 | 1,798 |
| 2018-08-29 | 1,800 | 1,806 | 1,785 | 1,802 | 3,600 | 1,802 |
| 2018-08-28 | 1,801 | 1,808 | 1,790 | 1,799 | 10,200 | 1,799 |
| 2018-08-27 | 1,778 | 1,795 | 1,770 | 1,795 | 5,400 | 1,795 |
| 2018-08-24 | 1,768 | 1,780 | 1,768 | 1,780 | 1,600 | 1,780 |
| 2018-08-23 | 1,773 | 1,778 | 1,766 | 1,768 | 1,900 | 1,768 |
| 2018-08-22 | 1,747 | 1,782 | 1,743 | 1,765 | 4,900 | 1,765 |
| 2018-08-21 | 1,745 | 1,759 | 1,738 | 1,750 | 10,500 | 1,750 |
| 2018-08-20 | 1,746 | 1,746 | 1,725 | 1,734 | 4,800 | 1,734 |
| 2018-08-17 | 1,743 | 1,756 | 1,742 | 1,742 | 1,200 | 1,742 |
| 2018-08-16 | 1,751 | 1,751 | 1,727 | 1,743 | 3,500 | 1,743 |
| 2018-08-15 | 1,803 | 1,803 | 1,750 | 1,753 | 5,700 | 1,753 |
| 2018-08-14 | 1,739 | 1,769 | 1,739 | 1,769 | 2,200 | 1,769 |
| 2018-08-13 | 1,745 | 1,772 | 1,736 | 1,739 | 6,100 | 1,739 |
| 2018-08-10 | 1,764 | 1,768 | 1,746 | 1,757 | 3,300 | 1,757 |
| 2018-08-09 | 1,780 | 1,780 | 1,761 | 1,761 | 2,100 | 1,761 |
| 2018-08-08 | 1,767 | 1,775 | 1,765 | 1,767 | 2,300 | 1,767 |
| 2018-08-07 | 1,766 | 1,775 | 1,765 | 1,770 | 2,100 | 1,770 |
| 2018-08-06 | 1,771 | 1,771 | 1,766 | 1,769 | 1,200 | 1,769 |
| 2018-08-03 | 1,781 | 1,789 | 1,769 | 1,775 | 3,200 | 1,775 |
| 2018-08-02 | 1,782 | 1,799 | 1,776 | 1,776 | 3,300 | 1,776 |
| 2018-08-01 | 1,788 | 1,799 | 1,777 | 1,787 | 5,200 | 1,787 |
| 2018-07-31 | 1,802 | 1,802 | 1,778 | 1,794 | 3,900 | 1,794 |
| 2018-07-30 | 1,800 | 1,803 | 1,790 | 1,790 | 5,300 | 1,790 |
| 2018-07-27 | 1,786 | 1,794 | 1,786 | 1,794 | 2,200 | 1,794 |
| 2018-07-26 | 1,793 | 1,793 | 1,786 | 1,786 | 700 | 1,786 |
| 2018-07-25 | 1,782 | 1,795 | 1,750 | 1,771 | 6,400 | 1,771 |
| 2018-07-24 | 1,784 | 1,785 | 1,779 | 1,783 | 3,900 | 1,783 |
| 2018-07-23 | 1,778 | 1,785 | 1,770 | 1,775 | 7,100 | 1,775 |
| 2018-07-20 | 1,780 | 1,780 | 1,759 | 1,765 | 2,700 | 1,765 |
| 2018-07-19 | 1,779 | 1,780 | 1,773 | 1,780 | 1,600 | 1,780 |
| 2018-07-18 | 1,771 | 1,782 | 1,767 | 1,774 | 4,500 | 1,774 |
| 2018-07-17 | 1,797 | 1,802 | 1,774 | 1,774 | 4,800 | 1,774 |
| 2018-07-13 | 1,788 | 1,788 | 1,765 | 1,765 | 2,400 | 1,765 |
| 2018-07-12 | 1,763 | 1,765 | 1,761 | 1,762 | 900 | 1,762 |
| 2018-07-11 | 1,783 | 1,785 | 1,762 | 1,762 | 2,700 | 1,762 |
| 2018-07-10 | 1,814 | 1,814 | 1,775 | 1,775 | 5,700 | 1,775 |
| 2018-07-09 | 1,768 | 1,779 | 1,751 | 1,777 | 3,500 | 1,777 |
| 2018-07-06 | 1,745 | 1,770 | 1,744 | 1,768 | 4,800 | 1,768 |
| 2018-07-05 | 1,780 | 1,780 | 1,745 | 1,745 | 4,000 | 1,745 |
| 2018-07-04 | 1,758 | 1,781 | 1,754 | 1,781 | 3,500 | 1,781 |
| 2018-07-03 | 1,762 | 1,776 | 1,751 | 1,761 | 5,100 | 1,761 |
| 2018-07-02 | 1,788 | 1,789 | 1,762 | 1,763 | 6,500 | 1,763 |
| 2018-06-29 | 1,777 | 1,789 | 1,770 | 1,787 | 5,600 | 1,787 |
| 2018-06-28 | 1,774 | 1,800 | 1,774 | 1,783 | 5,100 | 1,783 |
| 2018-06-27 | 1,762 | 1,813 | 1,762 | 1,812 | 3,600 | 1,812 |
| 2018-06-26 | 1,813 | 1,813 | 1,766 | 1,783 | 17,000 | 1,783 |
| 2018-06-25 | 1,835 | 1,843 | 1,816 | 1,820 | 8,300 | 1,820 |
| 2018-06-22 | 1,844 | 1,851 | 1,827 | 1,832 | 6,800 | 1,832 |
| 2018-06-21 | 1,842 | 1,860 | 1,840 | 1,845 | 12,700 | 1,845 |
| 2018-06-20 | 1,824 | 1,842 | 1,807 | 1,842 | 8,800 | 1,842 |
| 2018-06-19 | 1,846 | 1,846 | 1,832 | 1,832 | 7,700 | 1,832 |
| 2018-06-18 | 1,870 | 1,871 | 1,833 | 1,840 | 9,900 | 1,840 |
| 2018-06-15 | 1,860 | 1,860 | 1,842 | 1,855 | 5,800 | 1,855 |
| 2018-06-14 | 1,860 | 1,860 | 1,836 | 1,841 | 9,100 | 1,841 |
| 2018-06-13 | 1,839 | 1,870 | 1,816 | 1,859 | 24,500 | 1,859 |
| 2018-06-12 | 1,889 | 1,894 | 1,818 | 1,819 | 68,800 | 1,819 |
| 2018-06-11 | 1,753 | 1,793 | 1,729 | 1,786 | 13,100 | 1,786 |
| 2018-06-08 | 1,730 | 1,751 | 1,707 | 1,718 | 31,400 | 1,718 |
| 2018-06-07 | 1,723 | 1,840 | 1,720 | 1,736 | 54,500 | 1,736 |
| 2018-06-06 | 1,719 | 1,729 | 1,719 | 1,722 | 4,400 | 1,722 |
| 2018-06-05 | 1,737 | 1,737 | 1,719 | 1,719 | 1,300 | 1,719 |
| 2018-06-04 | 1,737 | 1,743 | 1,722 | 1,735 | 7,200 | 1,735 |
| 2018-06-01 | 1,711 | 1,715 | 1,710 | 1,710 | 4,100 | 1,710 |
| 2018-05-31 | 1,728 | 1,728 | 1,711 | 1,711 | 4,600 | 1,711 |
| 2018-05-30 | 1,702 | 1,709 | 1,702 | 1,708 | 4,000 | 1,708 |
| 2018-05-29 | 1,728 | 1,728 | 1,707 | 1,715 | 3,700 | 1,715 |
| 2018-05-28 | 1,732 | 1,740 | 1,723 | 1,727 | 9,000 | 1,727 |
| 2018-05-25 | 1,732 | 1,738 | 1,726 | 1,728 | 2,800 | 1,728 |
| 2018-05-24 | 1,756 | 1,756 | 1,733 | 1,733 | 7,100 | 1,733 |
| 2018-05-23 | 1,756 | 1,762 | 1,755 | 1,758 | 2,000 | 1,758 |
| 2018-05-22 | 1,762 | 1,768 | 1,752 | 1,759 | 5,400 | 1,759 |
| 2018-05-21 | 1,754 | 1,766 | 1,754 | 1,764 | 4,200 | 1,764 |
| 2018-05-18 | 1,765 | 1,771 | 1,760 | 1,768 | 3,500 | 1,768 |
| 2018-05-17 | 1,772 | 1,777 | 1,758 | 1,773 | 3,600 | 1,773 |
| 2018-05-16 | 1,758 | 1,763 | 1,755 | 1,757 | 3,700 | 1,757 |
| 2018-05-15 | 1,746 | 1,765 | 1,730 | 1,758 | 8,300 | 1,758 |
| 2018-05-14 | 1,727 | 1,745 | 1,727 | 1,745 | 7,800 | 1,745 |
| 2018-05-11 | 1,771 | 1,774 | 1,741 | 1,741 | 10,300 | 1,741 |
| 2018-05-10 | 1,777 | 1,782 | 1,770 | 1,770 | 7,000 | 1,770 |
| 2018-05-09 | 1,800 | 1,806 | 1,777 | 1,777 | 8,200 | 1,777 |
| 2018-05-08 | 1,791 | 1,807 | 1,791 | 1,805 | 9,000 | 1,805 |
| 2018-05-07 | 1,794 | 1,804 | 1,783 | 1,788 | 4,600 | 1,788 |
| 2018-05-02 | 1,789 | 1,800 | 1,789 | 1,794 | 5,600 | 1,794 |
| 2018-05-01 | 1,841 | 1,841 | 1,744 | 1,782 | 13,000 | 1,782 |
| 2018-04-27 | 1,841 | 1,850 | 1,800 | 1,802 | 21,800 | 1,802 |
| 2018-04-26 | 1,856 | 1,860 | 1,846 | 1,860 | 22,900 | 1,860 |
| 2018-04-25 | 1,907 | 1,907 | 1,850 | 1,856 | 52,700 | 1,856 |
| 2018-04-24 | 1,937 | 1,960 | 1,930 | 1,960 | 93,200 | 1,960 |
| 2018-04-23 | 1,939 | 1,939 | 1,928 | 1,937 | 24,500 | 1,937 |
| 2018-04-20 | 1,930 | 1,945 | 1,925 | 1,933 | 19,200 | 1,933 |
| 2018-04-19 | 1,905 | 1,928 | 1,905 | 1,923 | 17,600 | 1,923 |
| 2018-04-18 | 1,887 | 1,919 | 1,887 | 1,901 | 21,500 | 1,901 |
| 2018-04-17 | 1,908 | 1,909 | 1,887 | 1,887 | 13,200 | 1,887 |
| 2018-04-16 | 1,898 | 1,905 | 1,895 | 1,905 | 16,100 | 1,905 |
| 2018-04-13 | 1,887 | 1,895 | 1,887 | 1,894 | 11,600 | 1,894 |
| 2018-04-12 | 1,888 | 1,891 | 1,881 | 1,887 | 7,200 | 1,887 |
| 2018-04-11 | 1,892 | 1,895 | 1,883 | 1,885 | 6,900 | 1,885 |
| 2018-04-10 | 1,890 | 1,895 | 1,882 | 1,894 | 10,200 | 1,894 |
| 2018-04-09 | 1,896 | 1,896 | 1,875 | 1,886 | 5,800 | 1,886 |
| 2018-04-06 | 1,886 | 1,888 | 1,869 | 1,869 | 11,800 | 1,869 |
| 2018-04-05 | 1,878 | 1,889 | 1,860 | 1,873 | 16,200 | 1,873 |
| 2018-04-04 | 1,867 | 1,881 | 1,859 | 1,868 | 13,400 | 1,868 |
| 2018-04-03 | 1,860 | 1,873 | 1,855 | 1,862 | 8,800 | 1,862 |
| 2018-03-30 | 1,886 | 1,900 | 1,880 | 1,893 | 20,000 | 1,893 |
| 2018-03-29 | 1,839 | 1,875 | 1,839 | 1,873 | 18,300 | 1,873 |
| 2018-03-28 | 1,827 | 1,829 | 1,802 | 1,818 | 11,800 | 1,818 |
| 2018-03-27 | 1,793 | 1,797 | 1,759 | 1,797 | 7,200 | 1,797 |
| 2018-03-26 | 1,724 | 1,766 | 1,724 | 1,755 | 7,200 | 1,755 |
| 2018-03-23 | 1,752 | 1,764 | 1,743 | 1,743 | 8,100 | 1,743 |
| 2018-03-22 | 1,799 | 1,799 | 1,785 | 1,792 | 3,500 | 1,792 |
| 2018-03-20 | 1,760 | 1,795 | 1,755 | 1,778 | 4,500 | 1,778 |
| 2018-03-19 | 1,799 | 1,799 | 1,764 | 1,768 | 2,900 | 1,768 |
| 2018-03-16 | 1,769 | 1,774 | 1,755 | 1,761 | 3,400 | 1,761 |
| 2018-03-15 | 1,790 | 1,790 | 1,767 | 1,769 | 4,000 | 1,769 |
| 2018-03-14 | 1,790 | 1,790 | 1,755 | 1,783 | 6,600 | 1,783 |
| 2018-03-13 | 1,745 | 1,775 | 1,730 | 1,750 | 12,100 | 1,750 |
| 2018-03-12 | 1,775 | 1,799 | 1,770 | 1,799 | 9,100 | 1,799 |
| 2018-03-09 | 1,772 | 1,789 | 1,756 | 1,758 | 4,400 | 1,758 |
| 2018-03-08 | 1,780 | 1,780 | 1,766 | 1,766 | 1,300 | 1,766 |
| 2018-03-07 | 1,789 | 1,789 | 1,770 | 1,773 | 2,800 | 1,773 |
| 2018-03-06 | 1,780 | 1,788 | 1,766 | 1,777 | 12,700 | 1,777 |
| 2018-03-05 | 1,780 | 1,780 | 1,764 | 1,768 | 4,200 | 1,768 |
| 2018-03-02 | 1,790 | 1,798 | 1,782 | 1,782 | 5,400 | 1,782 |
| 2018-03-01 | 1,816 | 1,825 | 1,804 | 1,808 | 8,300 | 1,808 |
| 2018-02-28 | 1,838 | 1,838 | 1,818 | 1,821 | 3,800 | 1,821 |
| 2018-02-27 | 1,827 | 1,828 | 1,812 | 1,826 | 4,300 | 1,826 |
| 2018-02-26 | 1,815 | 1,829 | 1,813 | 1,819 | 4,900 | 1,819 |
| 2018-02-23 | 1,797 | 1,815 | 1,789 | 1,812 | 5,200 | 1,812 |
| 2018-02-22 | 1,795 | 1,795 | 1,781 | 1,790 | 2,700 | 1,790 |
| 2018-02-21 | 1,822 | 1,826 | 1,799 | 1,802 | 3,800 | 1,802 |
| 2018-02-20 | 1,796 | 1,814 | 1,783 | 1,814 | 4,600 | 1,814 |
| 2018-02-19 | 1,791 | 1,797 | 1,785 | 1,796 | 2,900 | 1,796 |
| 2018-02-16 | 1,749 | 1,767 | 1,746 | 1,766 | 6,800 | 1,766 |
| 2018-02-15 | 1,752 | 1,752 | 1,729 | 1,743 | 4,800 | 1,743 |
| 2018-02-14 | 1,756 | 1,756 | 1,720 | 1,745 | 4,700 | 1,745 |
| 2018-02-13 | 1,733 | 1,770 | 1,727 | 1,730 | 7,200 | 1,730 |
| 2018-02-09 | 1,703 | 1,732 | 1,703 | 1,728 | 14,700 | 1,728 |
| 2018-02-08 | 1,795 | 1,795 | 1,770 | 1,770 | 4,000 | 1,770 |
| 2018-02-07 | 1,784 | 1,814 | 1,755 | 1,755 | 13,400 | 1,755 |
| 2018-02-06 | 1,823 | 1,823 | 1,720 | 1,751 | 23,500 | 1,751 |
| 2018-02-05 | 1,850 | 1,868 | 1,836 | 1,836 | 12,600 | 1,836 |
| 2018-02-02 | 1,879 | 1,890 | 1,863 | 1,882 | 8,300 | 1,882 |
| 2018-02-01 | 1,867 | 1,880 | 1,867 | 1,879 | 4,500 | 1,879 |
| 2018-01-31 | 1,879 | 1,880 | 1,860 | 1,866 | 7,400 | 1,866 |
| 2018-01-30 | 1,886 | 1,886 | 1,854 | 1,872 | 12,400 | 1,872 |
| 2018-01-29 | 1,874 | 1,885 | 1,869 | 1,878 | 6,900 | 1,878 |
| 2018-01-26 | 1,885 | 1,890 | 1,871 | 1,873 | 7,000 | 1,873 |
| 2018-01-25 | 1,860 | 1,881 | 1,860 | 1,867 | 18,100 | 1,867 |
| 2018-01-24 | 1,907 | 1,907 | 1,880 | 1,889 | 7,200 | 1,889 |
| 2018-01-23 | 1,905 | 1,910 | 1,886 | 1,890 | 7,800 | 1,890 |
| 2018-01-22 | 1,907 | 1,907 | 1,871 | 1,875 | 4,100 | 1,875 |
| 2018-01-19 | 1,864 | 1,880 | 1,864 | 1,871 | 4,000 | 1,871 |
| 2018-01-18 | 1,910 | 1,911 | 1,863 | 1,863 | 13,800 | 1,863 |
| 2018-01-17 | 1,896 | 1,897 | 1,880 | 1,883 | 7,900 | 1,883 |
| 2018-01-16 | 1,902 | 1,906 | 1,899 | 1,900 | 6,500 | 1,900 |
| 2018-01-15 | 1,907 | 1,920 | 1,894 | 1,902 | 11,900 | 1,902 |
| 2018-01-12 | 1,906 | 1,906 | 1,888 | 1,891 | 8,500 | 1,891 |
| 2018-01-11 | 1,895 | 1,907 | 1,894 | 1,902 | 11,200 | 1,902 |
| 2018-01-10 | 1,875 | 1,900 | 1,875 | 1,898 | 15,800 | 1,898 |
| 2018-01-09 | 1,865 | 1,877 | 1,863 | 1,872 | 14,400 | 1,872 |
| 2018-01-05 | 1,845 | 1,853 | 1,845 | 1,851 | 7,800 | 1,851 |
| 2018-01-04 | 1,848 | 1,850 | 1,837 | 1,844 | 14,900 | 1,844 |
分割・併合履歴 ： [2016-10-27]1株→0.1株
