3561 (株)力の源ホールディングス 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 | 711 | 728 | 704 | 712 | 61,200 | 712 |
| 2018-12-27 | 717 | 742 | 704 | 731 | 100,100 | 731 |
| 2018-12-26 | 665 | 707 | 652 | 682 | 151,800 | 682 |
| 2018-12-25 | 666 | 666 | 630 | 633 | 249,500 | 633 |
| 2018-12-21 | 703 | 703 | 649 | 666 | 181,000 | 666 |
| 2018-12-20 | 719 | 728 | 688 | 704 | 172,600 | 704 |
| 2018-12-19 | 751 | 755 | 729 | 729 | 132,500 | 729 |
| 2018-12-18 | 785 | 785 | 755 | 757 | 103,400 | 757 |
| 2018-12-17 | 817 | 820 | 800 | 800 | 69,500 | 800 |
| 2018-12-14 | 834 | 837 | 811 | 817 | 77,000 | 817 |
| 2018-12-13 | 830 | 847 | 826 | 839 | 56,100 | 839 |
| 2018-12-12 | 824 | 850 | 815 | 832 | 95,000 | 832 |
| 2018-12-11 | 858 | 861 | 822 | 827 | 98,700 | 827 |
| 2018-12-10 | 890 | 894 | 859 | 861 | 90,200 | 861 |
| 2018-12-07 | 903 | 921 | 898 | 901 | 101,500 | 901 |
| 2018-12-06 | 932 | 932 | 901 | 913 | 66,200 | 913 |
| 2018-12-05 | 937 | 950 | 929 | 932 | 44,100 | 932 |
| 2018-12-04 | 972 | 977 | 947 | 950 | 47,000 | 950 |
| 2018-12-03 | 977 | 980 | 966 | 973 | 40,300 | 973 |
| 2018-11-30 | 980 | 985 | 964 | 966 | 49,900 | 966 |
| 2018-11-29 | 972 | 984 | 968 | 980 | 65,400 | 980 |
| 2018-11-28 | 966 | 988 | 962 | 968 | 60,300 | 968 |
| 2018-11-27 | 990 | 992 | 964 | 968 | 69,100 | 968 |
| 2018-11-26 | 959 | 981 | 952 | 972 | 71,200 | 972 |
| 2018-11-22 | 973 | 986 | 950 | 958 | 70,800 | 958 |
| 2018-11-21 | 979 | 995 | 970 | 981 | 45,600 | 981 |
| 2018-11-20 | 990 | 1,001 | 976 | 981 | 47,600 | 981 |
| 2018-11-19 | 980 | 1,019 | 980 | 1,007 | 42,700 | 1,007 |
| 2018-11-16 | 1,020 | 1,033 | 976 | 980 | 57,000 | 980 |
| 2018-11-15 | 1,014 | 1,042 | 1,011 | 1,022 | 33,500 | 1,022 |
| 2018-11-14 | 1,039 | 1,048 | 1,010 | 1,034 | 60,300 | 1,034 |
| 2018-11-13 | 1,039 | 1,079 | 1,011 | 1,046 | 103,100 | 1,046 |
| 2018-11-12 | 1,090 | 1,155 | 1,065 | 1,069 | 169,200 | 1,069 |
| 2018-11-09 | 1,006 | 1,112 | 1,003 | 1,101 | 219,600 | 1,101 |
| 2018-11-08 | 985 | 1,028 | 973 | 1,019 | 236,500 | 1,019 |
| 2018-11-07 | 958 | 999 | 950 | 970 | 49,200 | 970 |
| 2018-11-06 | 976 | 980 | 946 | 949 | 33,900 | 949 |
| 2018-11-05 | 920 | 999 | 912 | 961 | 85,900 | 961 |
| 2018-11-02 | 902 | 935 | 902 | 922 | 76,600 | 922 |
| 2018-11-01 | 898 | 906 | 892 | 904 | 81,400 | 904 |
| 2018-10-31 | 915 | 915 | 891 | 898 | 119,300 | 898 |
| 2018-10-30 | 894 | 912 | 880 | 887 | 195,000 | 887 |
| 2018-10-29 | 939 | 966 | 905 | 905 | 63,100 | 905 |
| 2018-10-26 | 974 | 976 | 911 | 928 | 115,700 | 928 |
| 2018-10-25 | 980 | 981 | 947 | 950 | 112,000 | 950 |
| 2018-10-24 | 1,017 | 1,023 | 993 | 1,000 | 98,600 | 1,000 |
| 2018-10-23 | 1,043 | 1,043 | 1,014 | 1,017 | 58,500 | 1,017 |
| 2018-10-22 | 1,039 | 1,054 | 1,025 | 1,043 | 22,700 | 1,043 |
| 2018-10-19 | 1,030 | 1,047 | 1,018 | 1,039 | 37,700 | 1,039 |
| 2018-10-18 | 1,040 | 1,048 | 1,032 | 1,041 | 57,500 | 1,041 |
| 2018-10-17 | 1,033 | 1,044 | 1,025 | 1,035 | 47,800 | 1,035 |
| 2018-10-16 | 1,025 | 1,033 | 1,016 | 1,023 | 41,300 | 1,023 |
| 2018-10-15 | 1,046 | 1,046 | 1,020 | 1,024 | 37,400 | 1,024 |
| 2018-10-12 | 1,010 | 1,038 | 1,010 | 1,029 | 53,100 | 1,029 |
| 2018-10-11 | 1,027 | 1,046 | 1,013 | 1,018 | 113,700 | 1,018 |
| 2018-10-10 | 1,088 | 1,093 | 1,061 | 1,073 | 51,000 | 1,073 |
| 2018-10-09 | 1,130 | 1,131 | 1,077 | 1,077 | 72,300 | 1,077 |
| 2018-10-05 | 1,122 | 1,135 | 1,105 | 1,130 | 53,200 | 1,130 |
| 2018-10-04 | 1,130 | 1,133 | 1,110 | 1,126 | 49,200 | 1,126 |
| 2018-10-03 | 1,148 | 1,154 | 1,114 | 1,123 | 65,900 | 1,123 |
| 2018-10-02 | 1,173 | 1,184 | 1,142 | 1,142 | 74,200 | 1,142 |
| 2018-10-01 | 1,124 | 1,159 | 1,124 | 1,159 | 81,700 | 1,159 |
| 2018-09-28 | 1,110 | 1,123 | 1,103 | 1,118 | 48,300 | 1,118 |
| 2018-09-27 | 1,114 | 1,124 | 1,099 | 1,108 | 52,000 | 1,108 |
| 2018-09-26 | 1,145 | 1,145 | 1,116 | 1,120 | 66,600 | 1,120 |
| 2018-09-25 | 1,118 | 1,142 | 1,112 | 1,119 | 126,700 | 1,119 |
| 2018-09-21 | 1,115 | 1,126 | 1,104 | 1,112 | 74,000 | 1,112 |
| 2018-09-20 | 1,114 | 1,116 | 1,091 | 1,114 | 66,200 | 1,114 |
| 2018-09-19 | 1,096 | 1,112 | 1,093 | 1,098 | 73,200 | 1,098 |
| 2018-09-18 | 1,066 | 1,107 | 1,050 | 1,090 | 153,900 | 1,090 |
| 2018-09-14 | 1,094 | 1,094 | 1,071 | 1,090 | 82,600 | 1,090 |
| 2018-09-13 | 1,037 | 1,070 | 1,034 | 1,064 | 37,900 | 1,064 |
| 2018-09-12 | 1,053 | 1,059 | 1,022 | 1,037 | 77,900 | 1,037 |
| 2018-09-11 | 1,087 | 1,103 | 1,050 | 1,063 | 84,300 | 1,063 |
| 2018-09-10 | 1,105 | 1,118 | 1,083 | 1,084 | 47,600 | 1,084 |
| 2018-09-07 | 1,102 | 1,131 | 1,084 | 1,120 | 55,500 | 1,120 |
| 2018-09-06 | 1,180 | 1,213 | 1,111 | 1,118 | 112,800 | 1,118 |
| 2018-09-05 | 1,152 | 1,228 | 1,151 | 1,182 | 125,000 | 1,182 |
| 2018-09-04 | 1,148 | 1,175 | 1,145 | 1,145 | 61,200 | 1,145 |
| 2018-09-03 | 1,138 | 1,157 | 1,130 | 1,148 | 39,000 | 1,148 |
| 2018-08-31 | 1,142 | 1,155 | 1,133 | 1,137 | 39,700 | 1,137 |
| 2018-08-30 | 1,137 | 1,147 | 1,131 | 1,142 | 37,800 | 1,142 |
| 2018-08-29 | 1,142 | 1,144 | 1,120 | 1,130 | 46,300 | 1,130 |
| 2018-08-28 | 1,144 | 1,160 | 1,137 | 1,146 | 55,800 | 1,146 |
| 2018-08-27 | 1,144 | 1,152 | 1,126 | 1,134 | 48,900 | 1,134 |
| 2018-08-24 | 1,138 | 1,138 | 1,109 | 1,125 | 64,000 | 1,125 |
| 2018-08-23 | 1,128 | 1,143 | 1,123 | 1,141 | 53,000 | 1,141 |
| 2018-08-22 | 1,077 | 1,130 | 1,077 | 1,123 | 62,300 | 1,123 |
| 2018-08-21 | 1,100 | 1,103 | 1,073 | 1,081 | 56,300 | 1,081 |
| 2018-08-20 | 1,133 | 1,140 | 1,082 | 1,104 | 71,700 | 1,104 |
| 2018-08-17 | 1,122 | 1,139 | 1,110 | 1,131 | 62,100 | 1,131 |
| 2018-08-16 | 1,100 | 1,128 | 1,078 | 1,109 | 93,000 | 1,109 |
| 2018-08-15 | 1,127 | 1,148 | 1,101 | 1,107 | 104,800 | 1,107 |
| 2018-08-14 | 1,091 | 1,119 | 1,074 | 1,113 | 111,400 | 1,113 |
| 2018-08-13 | 1,139 | 1,145 | 1,058 | 1,084 | 210,100 | 1,084 |
| 2018-08-10 | 1,177 | 1,216 | 1,100 | 1,138 | 614,200 | 1,138 |
| 2018-08-09 | 1,310 | 1,338 | 1,278 | 1,327 | 132,700 | 1,327 |
| 2018-08-08 | 1,263 | 1,295 | 1,261 | 1,276 | 71,600 | 1,276 |
| 2018-08-07 | 1,270 | 1,270 | 1,254 | 1,261 | 41,200 | 1,261 |
| 2018-08-06 | 1,311 | 1,311 | 1,258 | 1,271 | 77,900 | 1,271 |
| 2018-08-03 | 1,335 | 1,335 | 1,301 | 1,302 | 52,600 | 1,302 |
| 2018-08-02 | 1,330 | 1,340 | 1,311 | 1,323 | 119,600 | 1,323 |
| 2018-08-01 | 1,310 | 1,318 | 1,305 | 1,318 | 36,700 | 1,318 |
| 2018-07-31 | 1,327 | 1,327 | 1,298 | 1,306 | 46,900 | 1,306 |
| 2018-07-30 | 1,320 | 1,327 | 1,302 | 1,317 | 58,400 | 1,317 |
| 2018-07-27 | 1,332 | 1,339 | 1,323 | 1,328 | 46,800 | 1,328 |
| 2018-07-26 | 1,355 | 1,358 | 1,322 | 1,331 | 99,800 | 1,331 |
| 2018-07-25 | 1,341 | 1,350 | 1,329 | 1,339 | 106,000 | 1,339 |
| 2018-07-24 | 1,332 | 1,340 | 1,325 | 1,333 | 73,300 | 1,333 |
| 2018-07-23 | 1,329 | 1,340 | 1,324 | 1,333 | 49,300 | 1,333 |
| 2018-07-20 | 1,360 | 1,373 | 1,336 | 1,345 | 57,600 | 1,345 |
| 2018-07-19 | 1,388 | 1,388 | 1,360 | 1,363 | 38,800 | 1,363 |
| 2018-07-18 | 1,351 | 1,394 | 1,351 | 1,393 | 49,200 | 1,393 |
| 2018-07-17 | 1,394 | 1,394 | 1,352 | 1,353 | 60,700 | 1,353 |
| 2018-07-13 | 1,374 | 1,402 | 1,366 | 1,394 | 43,500 | 1,394 |
| 2018-07-12 | 1,393 | 1,405 | 1,359 | 1,374 | 86,700 | 1,374 |
| 2018-07-11 | 1,450 | 1,452 | 1,390 | 1,408 | 71,800 | 1,408 |
| 2018-07-10 | 1,493 | 1,496 | 1,450 | 1,455 | 126,900 | 1,455 |
| 2018-07-09 | 1,380 | 1,451 | 1,370 | 1,448 | 104,900 | 1,448 |
| 2018-07-06 | 1,358 | 1,379 | 1,338 | 1,377 | 65,200 | 1,377 |
| 2018-07-05 | 1,331 | 1,390 | 1,326 | 1,342 | 111,100 | 1,342 |
| 2018-07-04 | 1,298 | 1,337 | 1,272 | 1,326 | 95,900 | 1,326 |
| 2018-07-03 | 1,346 | 1,376 | 1,299 | 1,312 | 94,500 | 1,312 |
| 2018-07-02 | 1,390 | 1,410 | 1,350 | 1,351 | 83,000 | 1,351 |
| 2018-06-29 | 1,385 | 1,422 | 1,364 | 1,413 | 73,800 | 1,413 |
| 2018-06-28 | 1,412 | 1,417 | 1,359 | 1,391 | 177,600 | 1,391 |
| 2018-06-27 | 1,446 | 1,480 | 1,416 | 1,424 | 87,000 | 1,424 |
| 2018-06-26 | 1,411 | 1,466 | 1,411 | 1,445 | 92,700 | 1,445 |
| 2018-06-25 | 1,511 | 1,522 | 1,400 | 1,447 | 117,400 | 1,447 |
| 2018-06-22 | 1,568 | 1,568 | 1,503 | 1,510 | 79,700 | 1,510 |
| 2018-06-21 | 1,543 | 1,595 | 1,542 | 1,570 | 43,400 | 1,570 |
| 2018-06-20 | 1,532 | 1,557 | 1,500 | 1,550 | 98,600 | 1,550 |
| 2018-06-19 | 1,555 | 1,585 | 1,511 | 1,540 | 99,900 | 1,540 |
| 2018-06-18 | 1,609 | 1,620 | 1,555 | 1,563 | 110,300 | 1,563 |
| 2018-06-15 | 1,628 | 1,634 | 1,604 | 1,617 | 96,000 | 1,617 |
| 2018-06-14 | 1,670 | 1,674 | 1,632 | 1,634 | 56,400 | 1,634 |
| 2018-06-13 | 1,688 | 1,697 | 1,661 | 1,678 | 79,900 | 1,678 |
| 2018-06-12 | 1,692 | 1,699 | 1,671 | 1,698 | 41,900 | 1,698 |
| 2018-06-11 | 1,710 | 1,713 | 1,675 | 1,681 | 36,200 | 1,681 |
| 2018-06-08 | 1,680 | 1,708 | 1,665 | 1,680 | 48,300 | 1,680 |
| 2018-06-07 | 1,660 | 1,716 | 1,659 | 1,680 | 125,400 | 1,680 |
| 2018-06-06 | 1,603 | 1,660 | 1,603 | 1,653 | 105,200 | 1,653 |
| 2018-06-05 | 1,661 | 1,668 | 1,609 | 1,620 | 152,900 | 1,620 |
| 2018-06-04 | 1,695 | 1,713 | 1,670 | 1,670 | 79,500 | 1,670 |
| 2018-06-01 | 1,719 | 1,723 | 1,697 | 1,702 | 45,300 | 1,702 |
| 2018-05-31 | 1,760 | 1,760 | 1,703 | 1,713 | 34,300 | 1,713 |
| 2018-05-30 | 1,687 | 1,732 | 1,680 | 1,724 | 61,400 | 1,724 |
| 2018-05-29 | 1,740 | 1,767 | 1,691 | 1,717 | 139,900 | 1,717 |
| 2018-05-28 | 1,797 | 1,814 | 1,768 | 1,771 | 77,900 | 1,771 |
| 2018-05-25 | 1,782 | 1,811 | 1,778 | 1,796 | 83,200 | 1,796 |
| 2018-05-24 | 1,822 | 1,830 | 1,790 | 1,804 | 86,500 | 1,804 |
| 2018-05-23 | 1,867 | 1,875 | 1,801 | 1,839 | 112,200 | 1,839 |
| 2018-05-22 | 1,885 | 1,886 | 1,851 | 1,876 | 66,600 | 1,876 |
| 2018-05-21 | 1,819 | 1,866 | 1,818 | 1,866 | 120,200 | 1,866 |
| 2018-05-18 | 1,800 | 1,823 | 1,797 | 1,818 | 58,700 | 1,818 |
| 2018-05-17 | 1,773 | 1,806 | 1,772 | 1,797 | 109,500 | 1,797 |
| 2018-05-16 | 1,843 | 1,856 | 1,773 | 1,780 | 215,100 | 1,780 |
| 2018-05-15 | 1,951 | 1,965 | 1,835 | 1,842 | 245,900 | 1,842 |
| 2018-05-14 | 1,949 | 1,949 | 1,914 | 1,937 | 87,000 | 1,937 |
| 2018-05-11 | 1,901 | 1,936 | 1,882 | 1,911 | 107,900 | 1,911 |
| 2018-05-10 | 1,888 | 1,945 | 1,888 | 1,900 | 142,000 | 1,900 |
| 2018-05-09 | 1,906 | 1,922 | 1,888 | 1,890 | 102,100 | 1,890 |
| 2018-05-08 | 1,912 | 1,935 | 1,903 | 1,916 | 88,700 | 1,916 |
| 2018-05-07 | 1,960 | 1,962 | 1,908 | 1,919 | 65,600 | 1,919 |
| 2018-05-02 | 1,931 | 1,965 | 1,911 | 1,948 | 89,900 | 1,948 |
| 2018-05-01 | 2,006 | 2,018 | 1,925 | 1,936 | 172,800 | 1,936 |
| 2018-04-27 | 2,110 | 2,125 | 2,002 | 2,017 | 299,300 | 2,017 |
| 2018-04-26 | 2,215 | 2,217 | 2,125 | 2,125 | 501,500 | 2,125 |
| 2018-04-25 | 2,225 | 2,240 | 2,174 | 2,203 | 128,600 | 2,203 |
| 2018-04-24 | 2,209 | 2,266 | 2,194 | 2,236 | 128,400 | 2,236 |
| 2018-04-23 | 2,200 | 2,236 | 2,178 | 2,200 | 96,200 | 2,200 |
| 2018-04-20 | 2,229 | 2,271 | 2,197 | 2,200 | 143,900 | 2,200 |
| 2018-04-19 | 2,194 | 2,219 | 2,170 | 2,215 | 79,800 | 2,215 |
| 2018-04-18 | 2,150 | 2,198 | 2,150 | 2,194 | 67,900 | 2,194 |
| 2018-04-17 | 2,199 | 2,235 | 2,101 | 2,144 | 149,500 | 2,144 |
| 2018-04-16 | 2,171 | 2,213 | 2,155 | 2,190 | 138,300 | 2,190 |
| 2018-04-13 | 2,126 | 2,178 | 2,110 | 2,146 | 86,800 | 2,146 |
| 2018-04-12 | 2,130 | 2,155 | 2,080 | 2,114 | 132,800 | 2,114 |
| 2018-04-11 | 2,271 | 2,280 | 2,076 | 2,119 | 372,100 | 2,119 |
| 2018-04-10 | 2,300 | 2,329 | 2,270 | 2,285 | 210,000 | 2,285 |
| 2018-04-09 | 2,192 | 2,325 | 2,185 | 2,325 | 372,400 | 2,325 |
| 2018-04-06 | 2,225 | 2,265 | 2,187 | 2,189 | 133,800 | 2,189 |
| 2018-04-05 | 2,222 | 2,250 | 2,172 | 2,230 | 138,400 | 2,230 |
| 2018-04-04 | 2,185 | 2,227 | 2,150 | 2,193 | 113,800 | 2,193 |
| 2018-04-03 | 2,130 | 2,169 | 2,115 | 2,151 | 92,300 | 2,151 |
| 2018-03-30 | 2,102 | 2,169 | 2,102 | 2,160 | 115,200 | 2,160 |
| 2018-03-29 | 2,089 | 2,112 | 2,032 | 2,097 | 69,200 | 2,097 |
| 2018-03-28 | 2,097 | 2,133 | 2,061 | 2,089 | 57,100 | 2,089 |
| 2018-03-27 | 2,146 | 2,151 | 2,100 | 2,127 | 88,400 | 2,127 |
| 2018-03-26 | 2,088 | 2,114 | 1,984 | 2,100 | 170,300 | 2,100 |
| 2018-03-23 | 2,112 | 2,200 | 2,080 | 2,110 | 231,600 | 2,110 |
| 2018-03-22 | 2,162 | 2,229 | 2,162 | 2,229 | 181,500 | 2,229 |
| 2018-03-20 | 2,136 | 2,213 | 2,105 | 2,200 | 173,300 | 2,200 |
| 2018-03-19 | 2,210 | 2,217 | 2,067 | 2,186 | 285,200 | 2,186 |
| 2018-03-16 | 2,249 | 2,265 | 2,153 | 2,181 | 884,300 | 2,181 |
| 2018-03-15 | 2,030 | 2,050 | 1,983 | 2,024 | 89,700 | 2,024 |
| 2018-03-14 | 2,000 | 2,032 | 1,960 | 2,028 | 84,700 | 2,028 |
| 2018-03-13 | 1,922 | 2,006 | 1,919 | 2,006 | 91,800 | 2,006 |
| 2018-03-12 | 1,937 | 1,958 | 1,911 | 1,949 | 54,500 | 1,949 |
| 2018-03-09 | 1,946 | 1,948 | 1,912 | 1,930 | 54,600 | 1,930 |
| 2018-03-08 | 1,908 | 1,926 | 1,873 | 1,907 | 59,400 | 1,907 |
| 2018-03-07 | 1,917 | 1,932 | 1,855 | 1,900 | 101,800 | 1,900 |
| 2018-03-06 | 1,947 | 1,993 | 1,914 | 1,945 | 85,200 | 1,945 |
| 2018-03-05 | 1,927 | 1,953 | 1,876 | 1,891 | 98,200 | 1,891 |
| 2018-03-02 | 1,921 | 1,948 | 1,913 | 1,932 | 49,100 | 1,932 |
| 2018-03-01 | 1,969 | 1,995 | 1,951 | 1,954 | 106,100 | 1,954 |
| 2018-02-28 | 1,995 | 2,024 | 1,976 | 2,019 | 46,900 | 2,019 |
| 2018-02-27 | 2,015 | 2,040 | 2,001 | 2,012 | 46,700 | 2,012 |
| 2018-02-26 | 2,036 | 2,046 | 1,978 | 2,015 | 59,000 | 2,015 |
| 2018-02-23 | 1,969 | 1,996 | 1,921 | 1,996 | 66,200 | 1,996 |
| 2018-02-22 | 1,995 | 1,995 | 1,907 | 1,932 | 106,200 | 1,932 |
| 2018-02-21 | 1,975 | 2,020 | 1,950 | 1,995 | 87,000 | 1,995 |
| 2018-02-20 | 2,000 | 2,001 | 1,927 | 1,978 | 94,000 | 1,978 |
| 2018-02-19 | 1,962 | 1,990 | 1,934 | 1,990 | 119,100 | 1,990 |
| 2018-02-16 | 1,882 | 1,930 | 1,860 | 1,922 | 131,000 | 1,922 |
| 2018-02-15 | 1,835 | 1,878 | 1,760 | 1,859 | 169,500 | 1,859 |
| 2018-02-14 | 1,896 | 1,934 | 1,802 | 1,820 | 163,500 | 1,820 |
| 2018-02-13 | 2,017 | 2,040 | 1,878 | 1,900 | 240,100 | 1,900 |
| 2018-02-09 | 1,970 | 2,050 | 1,933 | 1,977 | 338,600 | 1,977 |
| 2018-02-08 | 2,010 | 2,125 | 2,010 | 2,072 | 173,300 | 2,072 |
| 2018-02-07 | 2,115 | 2,165 | 1,985 | 1,991 | 338,000 | 1,991 |
| 2018-02-06 | 1,961 | 2,080 | 1,882 | 1,981 | 372,500 | 1,981 |
| 2018-02-05 | 2,101 | 2,176 | 2,092 | 2,169 | 217,300 | 2,169 |
| 2018-02-02 | 2,290 | 2,290 | 2,191 | 2,218 | 194,100 | 2,218 |
| 2018-02-01 | 2,300 | 2,330 | 2,240 | 2,291 | 244,900 | 2,291 |
| 2018-01-31 | 2,220 | 2,300 | 2,213 | 2,240 | 164,500 | 2,240 |
| 2018-01-30 | 2,399 | 2,417 | 2,145 | 2,253 | 696,200 | 2,253 |
| 2018-01-29 | 2,410 | 2,425 | 2,362 | 2,385 | 285,700 | 2,385 |
| 2018-01-26 | 2,335 | 2,438 | 2,306 | 2,438 | 737,800 | 2,438 |
| 2018-01-25 | 2,330 | 2,335 | 2,266 | 2,295 | 292,500 | 2,295 |
| 2018-01-24 | 2,253 | 2,350 | 2,211 | 2,280 | 456,500 | 2,280 |
| 2018-01-23 | 2,250 | 2,418 | 2,245 | 2,269 | 1,080,000 | 2,269 |
| 2018-01-22 | 2,141 | 2,199 | 2,128 | 2,194 | 255,300 | 2,194 |
| 2018-01-19 | 2,167 | 2,245 | 2,101 | 2,125 | 387,500 | 2,125 |
| 2018-01-18 | 2,169 | 2,285 | 2,124 | 2,154 | 863,400 | 2,154 |
| 2018-01-17 | 2,021 | 2,180 | 2,003 | 2,180 | 718,800 | 2,180 |
| 2018-01-16 | 2,038 | 2,041 | 1,993 | 2,017 | 154,600 | 2,017 |
| 2018-01-15 | 2,029 | 2,059 | 2,001 | 2,018 | 190,300 | 2,018 |
| 2018-01-12 | 2,010 | 2,022 | 1,981 | 2,000 | 118,900 | 2,000 |
| 2018-01-11 | 2,000 | 2,045 | 1,985 | 1,996 | 240,600 | 1,996 |
| 2018-01-10 | 2,069 | 2,095 | 1,968 | 2,000 | 475,300 | 2,000 |
| 2018-01-09 | 2,050 | 2,079 | 1,986 | 2,063 | 453,300 | 2,063 |
| 2018-01-05 | 1,905 | 2,120 | 1,857 | 2,088 | 928,700 | 2,088 |
| 2018-01-04 | 1,918 | 1,989 | 1,840 | 1,905 | 249,500 | 1,905 |
分割・併合履歴 ： [2017-09-27]1株→2株
