3537 昭栄薬品(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 | 1,028 | 1,028 | 986 | 1,000 | 1,900 | 1,000 |
| 2018-12-27 | 1,014 | 1,016 | 1,007 | 1,009 | 1,400 | 1,009 |
| 2018-12-26 | 996 | 1,040 | 978 | 1,004 | 3,400 | 1,004 |
| 2018-12-25 | 975 | 1,004 | 960 | 997 | 13,300 | 997 |
| 2018-12-21 | 1,013 | 1,053 | 970 | 1,032 | 3,800 | 1,032 |
| 2018-12-20 | 1,029 | 1,060 | 1,029 | 1,058 | 3,400 | 1,058 |
| 2018-12-19 | 1,044 | 1,044 | 1,025 | 1,029 | 2,400 | 1,029 |
| 2018-12-18 | 1,056 | 1,059 | 1,050 | 1,050 | 700 | 1,050 |
| 2018-12-17 | 1,062 | 1,065 | 1,062 | 1,063 | 400 | 1,063 |
| 2018-12-14 | 1,082 | 1,108 | 1,078 | 1,092 | 3,600 | 1,092 |
| 2018-12-13 | 1,112 | 1,112 | 1,112 | 1,112 | 900 | 1,112 |
| 2018-12-12 | 1,080 | 1,106 | 1,079 | 1,096 | 7,300 | 1,096 |
| 2018-12-11 | 1,071 | 1,077 | 1,049 | 1,060 | 900 | 1,060 |
| 2018-12-10 | 1,104 | 1,104 | 1,061 | 1,061 | 3,400 | 1,061 |
| 2018-12-07 | 1,077 | 1,077 | 1,044 | 1,044 | 600 | 1,044 |
| 2018-12-06 | 1,060 | 1,083 | 1,053 | 1,065 | 1,400 | 1,065 |
| 2018-12-05 | 1,092 | 1,108 | 1,072 | 1,075 | 3,600 | 1,075 |
| 2018-12-04 | 1,110 | 1,110 | 1,109 | 1,109 | 300 | 1,109 |
| 2018-12-03 | 1,100 | 1,120 | 1,098 | 1,100 | 9,400 | 1,100 |
| 2018-11-30 | 1,107 | 1,130 | 1,098 | 1,130 | 9,300 | 1,130 |
| 2018-11-29 | 1,141 | 1,149 | 1,112 | 1,137 | 1,800 | 1,137 |
| 2018-11-28 | 1,115 | 1,176 | 1,115 | 1,171 | 1,600 | 1,171 |
| 2018-11-27 | 3,450 | 3,450 | 3,445 | 3,450 | 900 | 1,150 |
| 2018-11-26 | 3,465 | 3,465 | 3,395 | 3,420 | 900 | 1,140 |
| 2018-11-22 | 3,270 | 3,295 | 3,225 | 3,270 | 1,400 | 1,090 |
| 2018-11-21 | 3,225 | 3,435 | 3,225 | 3,340 | 1,000 | 1,113.33 |
| 2018-11-20 | 3,300 | 3,300 | 3,230 | 3,255 | 400 | 1,085 |
| 2018-11-19 | 3,320 | 3,395 | 3,315 | 3,320 | 900 | 1,106.67 |
| 2018-11-16 | 3,350 | 3,400 | 3,350 | 3,390 | 500 | 1,130 |
| 2018-11-15 | 3,350 | 3,370 | 3,335 | 3,335 | 500 | 1,111.67 |
| 2018-11-14 | 3,355 | 3,395 | 3,355 | 3,385 | 400 | 1,128.33 |
| 2018-11-13 | 3,360 | 3,430 | 3,360 | 3,400 | 700 | 1,133.33 |
| 2018-11-12 | 3,425 | 3,500 | 3,360 | 3,500 | 11,400 | 1,166.67 |
| 2018-11-09 | 3,160 | 3,160 | 3,100 | 3,145 | 700 | 1,048.33 |
| 2018-11-08 | 3,160 | 3,160 | 3,160 | 3,160 | 200 | 1,053.33 |
| 2018-11-07 | - | - | - | 3,160 | - | 1,053.33 |
| 2018-11-06 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 1,053.33 |
| 2018-11-05 | 3,150 | 3,150 | 3,150 | 3,150 | 400 | 1,050 |
| 2018-11-02 | 3,145 | 3,150 | 3,145 | 3,150 | 200 | 1,050 |
| 2018-11-01 | 3,105 | 3,105 | 3,105 | 3,105 | 100 | 1,035 |
| 2018-10-31 | 2,960 | 3,135 | 2,960 | 3,105 | 1,500 | 1,035 |
| 2018-10-30 | 2,880 | 3,005 | 2,880 | 3,000 | 3,400 | 1,000 |
| 2018-10-29 | 3,080 | 3,080 | 2,990 | 3,040 | 2,900 | 1,013.33 |
| 2018-10-26 | 3,120 | 3,120 | 3,090 | 3,115 | 700 | 1,038.33 |
| 2018-10-25 | 3,275 | 3,275 | 3,145 | 3,195 | 1,000 | 1,065 |
| 2018-10-24 | 3,230 | 3,230 | 3,215 | 3,215 | 700 | 1,071.67 |
| 2018-10-23 | 3,260 | 3,260 | 3,220 | 3,225 | 400 | 1,075 |
| 2018-10-22 | 3,275 | 3,275 | 3,275 | 3,275 | 700 | 1,091.67 |
| 2018-10-19 | 3,325 | 3,325 | 3,325 | 3,325 | 100 | 1,108.33 |
| 2018-10-18 | 3,345 | 3,345 | 3,345 | 3,345 | 100 | 1,115 |
| 2018-10-17 | 3,345 | 3,360 | 3,345 | 3,360 | 200 | 1,120 |
| 2018-10-16 | 3,355 | 3,365 | 3,340 | 3,365 | 600 | 1,121.67 |
| 2018-10-15 | 3,305 | 3,330 | 3,285 | 3,285 | 900 | 1,095 |
| 2018-10-12 | 3,285 | 3,340 | 3,285 | 3,305 | 800 | 1,101.67 |
| 2018-10-11 | 3,325 | 3,330 | 3,295 | 3,325 | 2,300 | 1,108.33 |
| 2018-10-10 | 3,405 | 3,405 | 3,405 | 3,405 | 100 | 1,135 |
| 2018-10-09 | 3,435 | 3,440 | 3,395 | 3,425 | 1,300 | 1,141.67 |
| 2018-10-05 | 3,475 | 3,475 | 3,430 | 3,430 | 1,000 | 1,143.33 |
| 2018-10-04 | 3,485 | 3,500 | 3,485 | 3,485 | 900 | 1,161.67 |
| 2018-10-03 | 3,540 | 3,540 | 3,540 | 3,540 | 300 | 1,180 |
| 2018-10-02 | 3,525 | 3,525 | 3,480 | 3,490 | 300 | 1,163.33 |
| 2018-10-01 | 3,485 | 3,485 | 3,485 | 3,485 | 200 | 1,161.67 |
| 2018-09-28 | - | - | - | 3,515 | - | 1,171.67 |
| 2018-09-27 | 3,515 | 3,515 | 3,515 | 3,515 | 500 | 1,171.67 |
| 2018-09-26 | 3,510 | 3,510 | 3,505 | 3,505 | 200 | 1,168.33 |
| 2018-09-25 | 3,490 | 3,490 | 3,470 | 3,470 | 400 | 1,156.67 |
| 2018-09-21 | 3,475 | 3,510 | 3,460 | 3,490 | 2,500 | 1,163.33 |
| 2018-09-20 | 3,440 | 3,455 | 3,440 | 3,445 | 400 | 1,148.33 |
| 2018-09-19 | 3,320 | 3,430 | 3,320 | 3,425 | 800 | 1,141.67 |
| 2018-09-18 | 3,365 | 3,365 | 3,285 | 3,320 | 1,200 | 1,106.67 |
| 2018-09-14 | 3,320 | 3,320 | 3,320 | 3,320 | 300 | 1,106.67 |
| 2018-09-13 | 3,255 | 3,280 | 3,255 | 3,280 | 200 | 1,093.33 |
| 2018-09-12 | 3,300 | 3,300 | 3,265 | 3,265 | 400 | 1,088.33 |
| 2018-09-11 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 1,100 |
| 2018-09-10 | 3,330 | 3,370 | 3,280 | 3,370 | 800 | 1,123.33 |
| 2018-09-07 | 3,460 | 3,460 | 3,315 | 3,360 | 2,500 | 1,120 |
| 2018-09-06 | 3,475 | 3,475 | 3,460 | 3,460 | 600 | 1,153.33 |
| 2018-09-05 | - | - | - | 3,585 | - | 1,195 |
| 2018-09-04 | - | - | - | 3,585 | - | 1,195 |
| 2018-09-03 | 3,520 | 3,585 | 3,520 | 3,585 | 200 | 1,195 |
| 2018-08-31 | 3,590 | 3,590 | 3,550 | 3,550 | 300 | 1,183.33 |
| 2018-08-30 | 3,560 | 3,560 | 3,560 | 3,560 | 3,000 | 1,186.67 |
| 2018-08-29 | - | - | - | 3,560 | - | 1,186.67 |
| 2018-08-28 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | 1,186.67 |
| 2018-08-27 | 3,595 | 3,595 | 3,510 | 3,510 | 4,700 | 1,170 |
| 2018-08-24 | 3,585 | 3,595 | 3,585 | 3,595 | 300 | 1,198.33 |
| 2018-08-23 | 3,510 | 3,520 | 3,455 | 3,520 | 500 | 1,173.33 |
| 2018-08-22 | 3,535 | 3,535 | 3,535 | 3,535 | 500 | 1,178.33 |
| 2018-08-21 | 3,535 | 3,535 | 3,530 | 3,530 | 500 | 1,176.67 |
| 2018-08-20 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 1,180 |
| 2018-08-17 | 3,595 | 3,595 | 3,595 | 3,595 | 100 | 1,198.33 |
| 2018-08-16 | 3,595 | 3,595 | 3,595 | 3,595 | 100 | 1,198.33 |
| 2018-08-15 | - | - | - | 3,600 | - | 1,200 |
| 2018-08-14 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 1,200 |
| 2018-08-13 | 3,615 | 3,615 | 3,530 | 3,530 | 1,900 | 1,176.67 |
| 2018-08-10 | 3,600 | 3,600 | 3,570 | 3,580 | 500 | 1,193.33 |
| 2018-08-09 | 3,585 | 3,585 | 3,580 | 3,580 | 400 | 1,193.33 |
| 2018-08-08 | 3,590 | 3,590 | 3,550 | 3,590 | 400 | 1,196.67 |
| 2018-08-07 | 3,620 | 3,620 | 3,535 | 3,590 | 1,200 | 1,196.67 |
| 2018-08-06 | 3,620 | 3,620 | 3,620 | 3,620 | 100 | 1,206.67 |
| 2018-08-03 | 3,625 | 3,625 | 3,625 | 3,625 | 300 | 1,208.33 |
| 2018-08-02 | 3,640 | 3,640 | 3,600 | 3,625 | 700 | 1,208.33 |
| 2018-08-01 | 3,630 | 3,630 | 3,630 | 3,630 | 100 | 1,210 |
| 2018-07-31 | 3,650 | 3,650 | 3,635 | 3,635 | 500 | 1,211.67 |
| 2018-07-30 | 3,665 | 3,665 | 3,570 | 3,570 | 1,100 | 1,190 |
| 2018-07-27 | 3,670 | 3,670 | 3,620 | 3,620 | 1,100 | 1,206.67 |
| 2018-07-26 | 3,745 | 3,745 | 3,705 | 3,705 | 200 | 1,235 |
| 2018-07-25 | 3,900 | 3,900 | 3,655 | 3,745 | 3,900 | 1,248.33 |
| 2018-07-24 | 3,545 | 3,565 | 3,545 | 3,550 | 1,000 | 1,183.33 |
| 2018-07-23 | 3,555 | 3,555 | 3,480 | 3,520 | 500 | 1,173.33 |
| 2018-07-20 | 3,410 | 3,450 | 3,400 | 3,450 | 900 | 1,150 |
| 2018-07-19 | 3,380 | 3,380 | 3,380 | 3,380 | 500 | 1,126.67 |
| 2018-07-18 | 3,400 | 3,435 | 3,380 | 3,395 | 800 | 1,131.67 |
| 2018-07-17 | - | - | - | 3,425 | - | 1,141.67 |
| 2018-07-13 | 3,425 | 3,425 | 3,425 | 3,425 | 300 | 1,141.67 |
| 2018-07-12 | 3,435 | 3,435 | 3,435 | 3,435 | 100 | 1,145 |
| 2018-07-11 | 3,425 | 3,445 | 3,410 | 3,410 | 600 | 1,136.67 |
| 2018-07-10 | 3,420 | 3,445 | 3,350 | 3,410 | 600 | 1,136.67 |
| 2018-07-09 | - | - | - | 3,410 | - | 1,136.67 |
| 2018-07-06 | 3,350 | 3,410 | 3,350 | 3,410 | 1,000 | 1,136.67 |
| 2018-07-05 | 3,340 | 3,365 | 3,225 | 3,360 | 1,000 | 1,120 |
| 2018-07-04 | - | - | - | 3,430 | - | 1,143.33 |
| 2018-07-03 | 3,580 | 3,580 | 3,430 | 3,430 | 900 | 1,143.33 |
| 2018-07-02 | 3,555 | 3,570 | 3,510 | 3,510 | 4,500 | 1,170 |
| 2018-06-29 | - | - | - | 3,555 | - | 1,185 |
| 2018-06-28 | 3,620 | 3,620 | 3,550 | 3,555 | 1,000 | 1,185 |
| 2018-06-27 | - | - | - | 3,620 | - | 1,206.67 |
| 2018-06-26 | 3,630 | 3,630 | 3,560 | 3,620 | 500 | 1,206.67 |
| 2018-06-25 | 3,700 | 3,700 | 3,630 | 3,630 | 600 | 1,210 |
| 2018-06-22 | - | - | - | 3,700 | - | 1,233.33 |
| 2018-06-21 | 3,605 | 3,700 | 3,605 | 3,700 | 200 | 1,233.33 |
| 2018-06-20 | 3,680 | 3,700 | 3,670 | 3,670 | 300 | 1,223.33 |
| 2018-06-19 | 3,745 | 3,745 | 3,705 | 3,705 | 400 | 1,235 |
| 2018-06-18 | 3,795 | 3,820 | 3,735 | 3,735 | 1,200 | 1,245 |
| 2018-06-15 | 3,780 | 3,780 | 3,740 | 3,780 | 1,200 | 1,260 |
| 2018-06-14 | 3,700 | 3,730 | 3,665 | 3,730 | 2,300 | 1,243.33 |
| 2018-06-13 | 3,690 | 3,700 | 3,690 | 3,700 | 2,100 | 1,233.33 |
| 2018-06-12 | 3,640 | 3,690 | 3,640 | 3,690 | 1,000 | 1,230 |
| 2018-06-11 | 3,640 | 3,645 | 3,640 | 3,640 | 700 | 1,213.33 |
| 2018-06-08 | 3,610 | 3,640 | 3,610 | 3,640 | 3,700 | 1,213.33 |
| 2018-06-07 | 3,555 | 3,610 | 3,555 | 3,610 | 800 | 1,203.33 |
| 2018-06-06 | 3,600 | 3,610 | 3,600 | 3,610 | 700 | 1,203.33 |
| 2018-06-05 | 3,600 | 3,640 | 3,575 | 3,640 | 3,200 | 1,213.33 |
| 2018-06-04 | 3,610 | 3,610 | 3,535 | 3,610 | 1,400 | 1,203.33 |
| 2018-06-01 | 3,600 | 3,600 | 3,600 | 3,600 | 1,600 | 1,200 |
| 2018-05-31 | 3,600 | 3,600 | 3,545 | 3,600 | 6,300 | 1,200 |
| 2018-05-30 | 3,520 | 3,545 | 3,515 | 3,545 | 1,700 | 1,181.67 |
| 2018-05-29 | 3,495 | 3,520 | 3,485 | 3,520 | 2,000 | 1,173.33 |
| 2018-05-28 | 3,445 | 3,520 | 3,440 | 3,495 | 1,800 | 1,165 |
| 2018-05-25 | 3,490 | 3,490 | 3,450 | 3,485 | 1,100 | 1,161.67 |
| 2018-05-24 | 3,365 | 3,450 | 3,365 | 3,450 | 2,500 | 1,150 |
| 2018-05-23 | 3,420 | 3,435 | 3,345 | 3,435 | 3,600 | 1,145 |
| 2018-05-22 | 3,290 | 3,395 | 3,280 | 3,395 | 2,800 | 1,131.67 |
| 2018-05-21 | 3,400 | 3,400 | 3,355 | 3,360 | 1,100 | 1,120 |
| 2018-05-18 | 3,445 | 3,445 | 3,325 | 3,380 | 500 | 1,126.67 |
| 2018-05-17 | - | - | - | 3,445 | - | 1,148.33 |
| 2018-05-16 | 3,445 | 3,445 | 3,445 | 3,445 | 500 | 1,148.33 |
| 2018-05-15 | 3,515 | 3,515 | 3,445 | 3,445 | 200 | 1,148.33 |
| 2018-05-14 | 3,485 | 3,490 | 3,485 | 3,490 | 700 | 1,163.33 |
| 2018-05-11 | 3,525 | 3,525 | 3,465 | 3,485 | 2,400 | 1,161.67 |
| 2018-05-10 | 3,525 | 3,525 | 3,430 | 3,485 | 2,500 | 1,161.67 |
| 2018-05-09 | 3,595 | 3,600 | 3,580 | 3,590 | 1,300 | 1,196.67 |
| 2018-05-08 | 3,595 | 3,595 | 3,590 | 3,590 | 1,000 | 1,196.67 |
| 2018-05-07 | 3,490 | 3,515 | 3,400 | 3,515 | 1,200 | 1,171.67 |
| 2018-05-02 | 3,485 | 3,555 | 3,485 | 3,550 | 800 | 1,183.33 |
| 2018-05-01 | 3,540 | 3,555 | 3,510 | 3,555 | 700 | 1,185 |
| 2018-04-27 | 3,575 | 3,595 | 3,510 | 3,550 | 4,400 | 1,183.33 |
| 2018-04-26 | 3,635 | 3,640 | 3,575 | 3,600 | 9,700 | 1,200 |
| 2018-04-25 | 3,635 | 3,635 | 3,600 | 3,625 | 1,300 | 1,208.33 |
| 2018-04-24 | 3,580 | 3,650 | 3,545 | 3,640 | 7,000 | 1,213.33 |
| 2018-04-23 | 3,530 | 3,540 | 3,505 | 3,535 | 3,100 | 1,178.33 |
| 2018-04-20 | 3,550 | 3,550 | 3,415 | 3,445 | 9,700 | 1,148.33 |
| 2018-04-19 | 3,210 | 3,270 | 3,210 | 3,270 | 1,100 | 1,090 |
| 2018-04-18 | 3,195 | 3,200 | 3,175 | 3,180 | 700 | 1,060 |
| 2018-04-16 | 3,195 | 3,195 | 3,195 | 3,195 | 300 | 1,065 |
| 2018-04-13 | 3,200 | 3,205 | 3,200 | 3,200 | 600 | 1,066.67 |
| 2018-04-12 | 3,235 | 3,235 | 3,185 | 3,190 | 900 | 1,063.33 |
| 2018-04-11 | 3,225 | 3,225 | 3,210 | 3,210 | 600 | 1,070 |
| 2018-04-10 | 3,260 | 3,300 | 3,210 | 3,240 | 1,800 | 1,080 |
| 2018-04-09 | 3,200 | 3,295 | 3,200 | 3,295 | 2,300 | 1,098.33 |
| 2018-04-06 | 3,155 | 3,185 | 3,150 | 3,185 | 700 | 1,061.67 |
| 2018-04-05 | 3,165 | 3,200 | 3,155 | 3,160 | 2,200 | 1,053.33 |
| 2018-04-04 | 3,190 | 3,190 | 3,115 | 3,175 | 1,800 | 1,058.33 |
| 2018-04-03 | 3,115 | 3,205 | 3,115 | 3,195 | 1,200 | 1,065 |
| 2018-03-30 | 3,165 | 3,205 | 3,165 | 3,200 | 500 | 1,066.67 |
| 2018-03-29 | 3,200 | 3,200 | 3,160 | 3,160 | 400 | 1,053.33 |
| 2018-03-28 | 3,190 | 3,245 | 3,145 | 3,245 | 1,100 | 1,081.67 |
| 2018-03-27 | 3,100 | 3,165 | 3,100 | 3,165 | 600 | 1,055 |
| 2018-03-26 | 3,020 | 3,080 | 3,010 | 3,080 | 1,300 | 1,026.67 |
| 2018-03-23 | 3,365 | 3,365 | 3,080 | 3,090 | 4,000 | 1,030 |
| 2018-03-22 | 3,430 | 3,430 | 3,295 | 3,295 | 1,000 | 1,098.33 |
| 2018-03-20 | 3,310 | 3,360 | 3,310 | 3,360 | 700 | 1,120 |
| 2018-03-19 | 3,315 | 3,315 | 3,245 | 3,315 | 800 | 1,105 |
| 2018-03-16 | 3,350 | 3,350 | 3,335 | 3,340 | 300 | 1,113.33 |
| 2018-03-15 | 3,445 | 3,445 | 3,335 | 3,350 | 600 | 1,116.67 |
| 2018-03-14 | 3,450 | 3,450 | 3,450 | 3,450 | 700 | 1,150 |
| 2018-03-13 | 3,345 | 3,450 | 3,345 | 3,450 | 3,100 | 1,150 |
| 2018-03-12 | 3,335 | 3,395 | 3,330 | 3,390 | 2,000 | 1,130 |
| 2018-03-09 | 3,310 | 3,350 | 3,260 | 3,260 | 1,100 | 1,086.67 |
| 2018-03-08 | 3,230 | 3,375 | 3,230 | 3,370 | 600 | 1,123.33 |
| 2018-03-07 | 3,340 | 3,405 | 3,205 | 3,205 | 2,200 | 1,068.33 |
| 2018-03-06 | 3,395 | 3,445 | 3,365 | 3,365 | 1,000 | 1,121.67 |
| 2018-03-05 | 3,405 | 3,475 | 3,325 | 3,340 | 1,800 | 1,113.33 |
| 2018-03-02 | 3,420 | 3,535 | 3,260 | 3,405 | 5,200 | 1,135 |
| 2018-03-01 | 3,475 | 3,545 | 3,475 | 3,485 | 800 | 1,161.67 |
| 2018-02-28 | 3,500 | 3,550 | 3,500 | 3,545 | 1,300 | 1,181.67 |
| 2018-02-27 | 3,590 | 3,600 | 3,465 | 3,505 | 2,800 | 1,168.33 |
| 2018-02-26 | 3,575 | 3,580 | 3,440 | 3,580 | 2,200 | 1,193.33 |
| 2018-02-23 | 3,550 | 3,550 | 3,525 | 3,550 | 1,200 | 1,183.33 |
| 2018-02-22 | 3,505 | 3,565 | 3,505 | 3,565 | 200 | 1,188.33 |
| 2018-02-21 | 3,600 | 3,600 | 3,555 | 3,555 | 2,100 | 1,185 |
| 2018-02-20 | 3,610 | 3,610 | 3,565 | 3,600 | 1,700 | 1,200 |
| 2018-02-19 | 3,570 | 3,570 | 3,550 | 3,570 | 2,600 | 1,190 |
| 2018-02-16 | 3,565 | 3,565 | 3,500 | 3,520 | 4,300 | 1,173.33 |
| 2018-02-15 | 3,455 | 3,480 | 3,425 | 3,480 | 2,300 | 1,160 |
| 2018-02-14 | 3,480 | 3,480 | 3,350 | 3,390 | 8,300 | 1,130 |
| 2018-02-13 | 3,350 | 3,545 | 3,350 | 3,480 | 14,600 | 1,160 |
| 2018-02-09 | 3,305 | 3,315 | 3,050 | 3,315 | 8,800 | 1,105 |
| 2018-02-08 | 3,165 | 3,335 | 3,165 | 3,210 | 2,200 | 1,070 |
| 2018-02-07 | 3,220 | 3,340 | 3,160 | 3,160 | 7,400 | 1,053.33 |
| 2018-02-06 | 3,125 | 3,195 | 3,010 | 3,070 | 13,000 | 1,023.33 |
| 2018-02-05 | 3,500 | 3,520 | 3,385 | 3,405 | 9,800 | 1,135 |
| 2018-02-02 | 3,545 | 3,625 | 3,465 | 3,625 | 6,000 | 1,208.33 |
| 2018-02-01 | 3,410 | 3,455 | 3,410 | 3,425 | 3,800 | 1,141.67 |
| 2018-01-31 | 3,670 | 3,670 | 3,440 | 3,460 | 7,200 | 1,153.33 |
| 2018-01-30 | 3,690 | 3,735 | 3,670 | 3,720 | 1,300 | 1,240 |
| 2018-01-29 | 3,690 | 3,710 | 3,670 | 3,670 | 1,500 | 1,223.33 |
| 2018-01-26 | 3,705 | 3,705 | 3,585 | 3,690 | 3,700 | 1,230 |
| 2018-01-25 | 3,640 | 3,770 | 3,640 | 3,710 | 7,500 | 1,236.67 |
| 2018-01-24 | 3,560 | 3,650 | 3,560 | 3,585 | 3,600 | 1,195 |
| 2018-01-23 | 3,485 | 3,560 | 3,485 | 3,560 | 3,100 | 1,186.67 |
| 2018-01-22 | 3,460 | 3,490 | 3,460 | 3,485 | 2,700 | 1,161.67 |
| 2018-01-19 | 3,450 | 3,455 | 3,450 | 3,455 | 700 | 1,151.67 |
| 2018-01-18 | 3,430 | 3,520 | 3,405 | 3,440 | 3,900 | 1,146.67 |
| 2018-01-17 | 3,395 | 3,435 | 3,390 | 3,430 | 3,700 | 1,143.33 |
| 2018-01-16 | 3,260 | 3,625 | 3,215 | 3,440 | 14,700 | 1,146.67 |
| 2018-01-15 | 3,145 | 3,260 | 3,145 | 3,260 | 2,800 | 1,086.67 |
| 2018-01-12 | 3,145 | 3,145 | 3,125 | 3,145 | 1,100 | 1,048.33 |
| 2018-01-11 | 3,130 | 3,135 | 3,110 | 3,120 | 1,400 | 1,040 |
| 2018-01-10 | 3,135 | 3,135 | 3,120 | 3,135 | 500 | 1,045 |
| 2018-01-09 | 3,120 | 3,140 | 3,105 | 3,130 | 2,000 | 1,043.33 |
| 2018-01-05 | 3,100 | 3,120 | 3,100 | 3,120 | 900 | 1,040 |
| 2018-01-04 | 3,130 | 3,170 | 3,085 | 3,130 | 2,100 | 1,043.33 |
分割・併合履歴 ： [2018-11-28]1株→3株