3563 (株)FOOD & LIFE COMPANIES 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 | 6,050 | 6,080 | 5,880 | 6,000 | 121,100 | 1,500 |
| 2018-12-27 | 5,980 | 6,070 | 5,870 | 6,060 | 104,600 | 1,515 |
| 2018-12-26 | 5,750 | 5,920 | 5,650 | 5,720 | 108,200 | 1,430 |
| 2018-12-25 | 5,620 | 5,720 | 5,530 | 5,710 | 134,100 | 1,427.50 |
| 2018-12-21 | 6,040 | 6,040 | 5,740 | 5,820 | 204,000 | 1,455 |
| 2018-12-20 | 6,130 | 6,160 | 5,950 | 5,990 | 123,100 | 1,497.50 |
| 2018-12-19 | 6,080 | 6,250 | 6,060 | 6,230 | 109,300 | 1,557.50 |
| 2018-12-18 | 6,270 | 6,270 | 6,080 | 6,080 | 97,900 | 1,520 |
| 2018-12-17 | 6,350 | 6,410 | 6,270 | 6,340 | 64,700 | 1,585 |
| 2018-12-14 | 6,280 | 6,380 | 6,230 | 6,340 | 121,000 | 1,585 |
| 2018-12-13 | 6,290 | 6,320 | 6,180 | 6,280 | 158,100 | 1,570 |
| 2018-12-12 | 6,450 | 6,450 | 6,170 | 6,240 | 204,200 | 1,560 |
| 2018-12-11 | 6,600 | 6,630 | 6,350 | 6,400 | 171,800 | 1,600 |
| 2018-12-10 | 6,580 | 6,670 | 6,500 | 6,660 | 137,800 | 1,665 |
| 2018-12-07 | 6,560 | 6,640 | 6,490 | 6,560 | 119,700 | 1,640 |
| 2018-12-06 | 6,650 | 6,690 | 6,470 | 6,660 | 231,300 | 1,665 |
| 2018-12-05 | 6,400 | 6,720 | 6,300 | 6,700 | 505,200 | 1,675 |
| 2018-12-04 | 6,270 | 6,400 | 6,260 | 6,270 | 137,400 | 1,567.50 |
| 2018-12-03 | 6,250 | 6,430 | 6,230 | 6,410 | 165,800 | 1,602.50 |
| 2018-11-30 | 6,020 | 6,220 | 6,020 | 6,220 | 159,300 | 1,555 |
| 2018-11-29 | 6,150 | 6,180 | 6,020 | 6,080 | 76,700 | 1,520 |
| 2018-11-28 | 6,210 | 6,220 | 6,040 | 6,120 | 156,400 | 1,530 |
| 2018-11-27 | 6,180 | 6,240 | 6,160 | 6,230 | 110,000 | 1,557.50 |
| 2018-11-26 | 6,170 | 6,200 | 6,080 | 6,130 | 84,700 | 1,532.50 |
| 2018-11-22 | 6,180 | 6,250 | 6,130 | 6,220 | 45,200 | 1,555 |
| 2018-11-21 | 6,180 | 6,300 | 6,160 | 6,190 | 73,400 | 1,547.50 |
| 2018-11-20 | 6,240 | 6,310 | 6,160 | 6,280 | 81,800 | 1,570 |
| 2018-11-19 | 6,300 | 6,370 | 6,220 | 6,280 | 88,200 | 1,570 |
| 2018-11-16 | 6,380 | 6,420 | 6,200 | 6,330 | 175,100 | 1,582.50 |
| 2018-11-15 | 6,380 | 6,560 | 6,360 | 6,480 | 158,300 | 1,620 |
| 2018-11-14 | 6,600 | 6,620 | 6,340 | 6,340 | 185,000 | 1,585 |
| 2018-11-13 | 6,250 | 6,660 | 6,250 | 6,630 | 317,300 | 1,657.50 |
| 2018-11-12 | 6,340 | 6,420 | 6,230 | 6,400 | 130,900 | 1,600 |
| 2018-11-09 | 6,230 | 6,560 | 6,210 | 6,360 | 347,500 | 1,590 |
| 2018-11-08 | 6,160 | 6,220 | 6,010 | 6,050 | 184,100 | 1,512.50 |
| 2018-11-07 | 6,070 | 6,150 | 6,020 | 6,130 | 112,300 | 1,532.50 |
| 2018-11-06 | 6,070 | 6,110 | 5,980 | 6,070 | 92,000 | 1,517.50 |
| 2018-11-05 | 5,990 | 6,190 | 5,970 | 6,060 | 220,800 | 1,515 |
| 2018-11-02 | 6,050 | 6,060 | 5,880 | 5,920 | 123,800 | 1,480 |
| 2018-11-01 | 5,990 | 6,070 | 5,970 | 6,050 | 139,300 | 1,512.50 |
| 2018-10-31 | 5,880 | 5,980 | 5,840 | 5,940 | 133,400 | 1,485 |
| 2018-10-30 | 5,650 | 5,830 | 5,640 | 5,770 | 128,000 | 1,442.50 |
| 2018-10-29 | 5,750 | 5,790 | 5,620 | 5,660 | 95,600 | 1,415 |
| 2018-10-26 | 5,820 | 5,850 | 5,700 | 5,740 | 122,200 | 1,435 |
| 2018-10-25 | 5,830 | 5,850 | 5,730 | 5,750 | 174,400 | 1,437.50 |
| 2018-10-24 | 5,960 | 6,050 | 5,920 | 6,030 | 142,300 | 1,507.50 |
| 2018-10-23 | 5,960 | 5,980 | 5,900 | 5,930 | 134,000 | 1,482.50 |
| 2018-10-22 | 5,900 | 5,970 | 5,850 | 5,910 | 81,000 | 1,477.50 |
| 2018-10-19 | 5,850 | 5,920 | 5,830 | 5,890 | 118,100 | 1,472.50 |
| 2018-10-18 | 6,070 | 6,080 | 5,950 | 5,980 | 120,200 | 1,495 |
| 2018-10-17 | 5,970 | 6,100 | 5,920 | 6,090 | 231,000 | 1,522.50 |
| 2018-10-16 | 5,800 | 5,870 | 5,760 | 5,870 | 73,000 | 1,467.50 |
| 2018-10-15 | 5,920 | 5,950 | 5,790 | 5,800 | 100,700 | 1,450 |
| 2018-10-12 | 5,820 | 5,960 | 5,820 | 5,920 | 157,700 | 1,480 |
| 2018-10-11 | 5,660 | 5,850 | 5,630 | 5,830 | 171,800 | 1,457.50 |
| 2018-10-10 | 5,830 | 5,940 | 5,810 | 5,880 | 179,700 | 1,470 |
| 2018-10-09 | 5,930 | 5,930 | 5,770 | 5,800 | 293,100 | 1,450 |
| 2018-10-05 | 5,710 | 5,980 | 5,660 | 5,960 | 552,000 | 1,490 |
| 2018-10-04 | 6,060 | 6,060 | 5,760 | 5,780 | 628,800 | 1,445 |
| 2018-10-03 | 6,310 | 6,310 | 6,030 | 6,100 | 525,000 | 1,525 |
| 2018-10-02 | 6,590 | 6,620 | 6,420 | 6,450 | 138,800 | 1,612.50 |
| 2018-10-01 | 6,700 | 6,700 | 6,580 | 6,580 | 117,300 | 1,645 |
| 2018-09-28 | 6,770 | 6,810 | 6,720 | 6,730 | 91,900 | 1,682.50 |
| 2018-09-27 | 6,730 | 6,820 | 6,650 | 6,720 | 113,600 | 1,680 |
| 2018-09-26 | 6,590 | 6,820 | 6,570 | 6,800 | 133,300 | 1,700 |
| 2018-09-25 | 6,660 | 6,680 | 6,580 | 6,650 | 334,400 | 1,662.50 |
| 2018-09-21 | 6,850 | 6,890 | 6,700 | 6,720 | 195,500 | 1,680 |
| 2018-09-20 | 6,940 | 6,960 | 6,810 | 6,850 | 151,400 | 1,712.50 |
| 2018-09-19 | 7,000 | 7,000 | 6,840 | 6,960 | 167,100 | 1,740 |
| 2018-09-18 | 6,700 | 6,950 | 6,700 | 6,920 | 208,200 | 1,730 |
| 2018-09-14 | 6,630 | 6,680 | 6,580 | 6,670 | 110,000 | 1,667.50 |
| 2018-09-13 | 6,620 | 6,660 | 6,550 | 6,600 | 123,500 | 1,650 |
| 2018-09-12 | 6,440 | 6,640 | 6,420 | 6,620 | 201,200 | 1,655 |
| 2018-09-11 | 6,330 | 6,430 | 6,330 | 6,410 | 102,500 | 1,602.50 |
| 2018-09-10 | 6,370 | 6,420 | 6,280 | 6,330 | 85,300 | 1,582.50 |
| 2018-09-07 | 6,410 | 6,460 | 6,260 | 6,360 | 110,800 | 1,590 |
| 2018-09-06 | 6,500 | 6,500 | 6,390 | 6,410 | 82,100 | 1,602.50 |
| 2018-09-05 | 6,530 | 6,560 | 6,400 | 6,490 | 172,300 | 1,622.50 |
| 2018-09-04 | 6,390 | 6,590 | 6,330 | 6,550 | 140,600 | 1,637.50 |
| 2018-09-03 | 6,310 | 6,410 | 6,300 | 6,390 | 80,100 | 1,597.50 |
| 2018-08-31 | 6,300 | 6,350 | 6,240 | 6,320 | 130,800 | 1,580 |
| 2018-08-30 | 6,300 | 6,350 | 6,250 | 6,320 | 178,700 | 1,580 |
| 2018-08-29 | 6,280 | 6,330 | 6,220 | 6,320 | 66,000 | 1,580 |
| 2018-08-28 | 6,380 | 6,380 | 6,220 | 6,230 | 101,500 | 1,557.50 |
| 2018-08-27 | 6,290 | 6,420 | 6,250 | 6,350 | 167,000 | 1,587.50 |
| 2018-08-24 | 6,200 | 6,240 | 6,170 | 6,220 | 118,300 | 1,555 |
| 2018-08-23 | 6,160 | 6,210 | 6,100 | 6,130 | 80,700 | 1,532.50 |
| 2018-08-22 | 6,080 | 6,280 | 6,050 | 6,160 | 176,300 | 1,540 |
| 2018-08-21 | 5,920 | 6,100 | 5,900 | 5,980 | 164,000 | 1,495 |
| 2018-08-20 | 6,200 | 6,230 | 6,010 | 6,010 | 161,500 | 1,502.50 |
| 2018-08-17 | 6,340 | 6,380 | 6,260 | 6,280 | 64,700 | 1,570 |
| 2018-08-16 | 6,310 | 6,380 | 6,210 | 6,340 | 73,800 | 1,585 |
| 2018-08-15 | 6,550 | 6,670 | 6,340 | 6,380 | 82,300 | 1,595 |
| 2018-08-14 | 6,340 | 6,580 | 6,260 | 6,550 | 141,600 | 1,637.50 |
| 2018-08-13 | 6,460 | 6,460 | 6,190 | 6,240 | 152,200 | 1,560 |
| 2018-08-10 | 6,500 | 6,590 | 6,420 | 6,520 | 201,800 | 1,630 |
| 2018-08-09 | 6,870 | 6,890 | 6,100 | 6,420 | 561,600 | 1,605 |
| 2018-08-08 | 6,500 | 6,590 | 6,430 | 6,480 | 198,900 | 1,620 |
| 2018-08-07 | 6,540 | 6,550 | 6,390 | 6,400 | 135,700 | 1,600 |
| 2018-08-06 | 6,480 | 6,620 | 6,450 | 6,590 | 137,800 | 1,647.50 |
| 2018-08-03 | 6,390 | 6,540 | 6,370 | 6,410 | 126,500 | 1,602.50 |
| 2018-08-02 | 6,400 | 6,450 | 6,340 | 6,380 | 77,200 | 1,595 |
| 2018-08-01 | 6,450 | 6,470 | 6,340 | 6,400 | 138,700 | 1,600 |
| 2018-07-31 | 6,280 | 6,280 | 6,200 | 6,210 | 122,000 | 1,552.50 |
| 2018-07-30 | 6,400 | 6,410 | 6,300 | 6,360 | 63,900 | 1,590 |
| 2018-07-27 | 6,450 | 6,460 | 6,370 | 6,440 | 88,700 | 1,610 |
| 2018-07-26 | 6,260 | 6,480 | 6,250 | 6,440 | 115,100 | 1,610 |
| 2018-07-25 | 6,370 | 6,370 | 6,280 | 6,290 | 201,800 | 1,572.50 |
| 2018-07-24 | 6,520 | 6,550 | 6,410 | 6,410 | 104,700 | 1,602.50 |
| 2018-07-23 | 6,460 | 6,590 | 6,380 | 6,530 | 124,200 | 1,632.50 |
| 2018-07-20 | 6,610 | 6,630 | 6,510 | 6,520 | 113,700 | 1,630 |
| 2018-07-19 | 6,650 | 6,720 | 6,600 | 6,670 | 115,000 | 1,667.50 |
| 2018-07-18 | 6,650 | 6,670 | 6,610 | 6,620 | 45,100 | 1,655 |
| 2018-07-17 | 6,660 | 6,680 | 6,590 | 6,610 | 114,800 | 1,652.50 |
| 2018-07-13 | 6,700 | 6,810 | 6,630 | 6,730 | 101,900 | 1,682.50 |
| 2018-07-12 | 6,620 | 6,770 | 6,590 | 6,710 | 90,900 | 1,677.50 |
| 2018-07-11 | 6,660 | 6,790 | 6,600 | 6,670 | 153,500 | 1,667.50 |
| 2018-07-10 | 6,700 | 6,770 | 6,610 | 6,610 | 85,800 | 1,652.50 |
| 2018-07-09 | 6,700 | 6,770 | 6,550 | 6,660 | 117,100 | 1,665 |
| 2018-07-06 | 6,900 | 6,950 | 6,780 | 6,840 | 96,600 | 1,710 |
| 2018-07-05 | 6,970 | 6,980 | 6,780 | 6,860 | 205,100 | 1,715 |
| 2018-07-04 | 6,790 | 7,000 | 6,700 | 6,990 | 382,700 | 1,747.50 |
| 2018-07-03 | 6,490 | 6,570 | 6,450 | 6,490 | 131,900 | 1,622.50 |
| 2018-07-02 | 6,630 | 6,650 | 6,390 | 6,400 | 165,900 | 1,600 |
| 2018-06-29 | 6,530 | 6,720 | 6,520 | 6,700 | 148,300 | 1,675 |
| 2018-06-28 | 6,580 | 6,600 | 6,380 | 6,570 | 127,500 | 1,642.50 |
| 2018-06-27 | 6,530 | 6,700 | 6,520 | 6,650 | 148,100 | 1,662.50 |
| 2018-06-26 | 6,280 | 6,490 | 6,280 | 6,470 | 226,600 | 1,617.50 |
| 2018-06-25 | 6,780 | 6,780 | 6,460 | 6,510 | 218,300 | 1,627.50 |
| 2018-06-22 | 6,860 | 6,880 | 6,760 | 6,790 | 108,700 | 1,697.50 |
| 2018-06-21 | 6,960 | 6,980 | 6,880 | 6,890 | 107,700 | 1,722.50 |
| 2018-06-20 | 6,850 | 6,970 | 6,830 | 6,970 | 146,400 | 1,742.50 |
| 2018-06-19 | 6,900 | 6,940 | 6,750 | 6,800 | 142,200 | 1,700 |
| 2018-06-18 | 6,870 | 6,930 | 6,800 | 6,910 | 98,200 | 1,727.50 |
| 2018-06-15 | 6,990 | 7,000 | 6,870 | 6,890 | 121,000 | 1,722.50 |
| 2018-06-14 | 6,890 | 7,010 | 6,870 | 6,960 | 139,000 | 1,740 |
| 2018-06-13 | 6,900 | 6,980 | 6,870 | 6,960 | 132,700 | 1,740 |
| 2018-06-12 | 6,860 | 6,890 | 6,800 | 6,870 | 100,600 | 1,717.50 |
| 2018-06-11 | 6,630 | 6,860 | 6,630 | 6,810 | 171,700 | 1,702.50 |
| 2018-06-08 | 6,620 | 6,670 | 6,590 | 6,660 | 160,000 | 1,665 |
| 2018-06-07 | 6,700 | 6,740 | 6,600 | 6,710 | 180,800 | 1,677.50 |
| 2018-06-06 | 6,750 | 6,830 | 6,710 | 6,720 | 177,800 | 1,680 |
| 2018-06-05 | 6,660 | 6,730 | 6,610 | 6,720 | 182,300 | 1,680 |
| 2018-06-04 | 6,720 | 6,740 | 6,580 | 6,640 | 241,400 | 1,660 |
| 2018-06-01 | 6,710 | 6,780 | 6,610 | 6,660 | 209,700 | 1,665 |
| 2018-05-31 | 6,680 | 6,900 | 6,660 | 6,740 | 424,700 | 1,685 |
| 2018-05-30 | 6,560 | 6,660 | 6,540 | 6,590 | 191,300 | 1,647.50 |
| 2018-05-29 | 6,530 | 6,650 | 6,470 | 6,630 | 185,500 | 1,657.50 |
| 2018-05-28 | 6,500 | 6,570 | 6,450 | 6,480 | 92,600 | 1,620 |
| 2018-05-25 | 6,520 | 6,550 | 6,450 | 6,470 | 151,800 | 1,617.50 |
| 2018-05-24 | 6,560 | 6,630 | 6,440 | 6,500 | 163,800 | 1,625 |
| 2018-05-23 | 6,300 | 6,550 | 6,300 | 6,530 | 223,400 | 1,632.50 |
| 2018-05-22 | 6,230 | 6,370 | 6,170 | 6,340 | 137,300 | 1,585 |
| 2018-05-21 | 6,340 | 6,380 | 6,250 | 6,260 | 108,600 | 1,565 |
| 2018-05-18 | 6,190 | 6,350 | 6,150 | 6,320 | 183,900 | 1,580 |
| 2018-05-17 | 6,250 | 6,280 | 6,170 | 6,190 | 123,200 | 1,547.50 |
| 2018-05-16 | 6,090 | 6,300 | 6,090 | 6,240 | 211,500 | 1,560 |
| 2018-05-15 | 6,160 | 6,220 | 6,100 | 6,160 | 257,500 | 1,540 |
| 2018-05-14 | 6,000 | 6,280 | 5,940 | 6,040 | 441,800 | 1,510 |
| 2018-05-11 | 5,720 | 5,800 | 5,620 | 5,760 | 208,100 | 1,440 |
| 2018-05-10 | 5,700 | 5,730 | 5,510 | 5,640 | 238,500 | 1,410 |
| 2018-05-09 | 5,900 | 5,900 | 5,710 | 5,750 | 213,500 | 1,437.50 |
| 2018-05-08 | 5,720 | 5,860 | 5,710 | 5,830 | 236,700 | 1,457.50 |
| 2018-05-07 | 5,650 | 5,770 | 5,620 | 5,700 | 214,000 | 1,425 |
| 2018-05-02 | 5,680 | 5,680 | 5,540 | 5,600 | 131,100 | 1,400 |
| 2018-05-01 | 5,650 | 5,700 | 5,540 | 5,700 | 141,800 | 1,425 |
| 2018-04-27 | 5,620 | 5,700 | 5,580 | 5,680 | 227,600 | 1,420 |
| 2018-04-26 | 5,650 | 5,650 | 5,390 | 5,550 | 481,600 | 1,387.50 |
| 2018-04-25 | 5,420 | 5,580 | 5,410 | 5,520 | 252,900 | 1,380 |
| 2018-04-24 | 5,250 | 5,430 | 5,240 | 5,420 | 210,300 | 1,355 |
| 2018-04-23 | 5,210 | 5,230 | 5,130 | 5,200 | 71,900 | 1,300 |
| 2018-04-20 | 5,160 | 5,250 | 5,140 | 5,220 | 92,100 | 1,305 |
| 2018-04-19 | 5,180 | 5,260 | 5,130 | 5,170 | 95,900 | 1,292.50 |
| 2018-04-18 | 5,140 | 5,300 | 5,110 | 5,190 | 171,700 | 1,297.50 |
| 2018-04-17 | 5,210 | 5,240 | 5,050 | 5,100 | 154,000 | 1,275 |
| 2018-04-16 | 5,130 | 5,260 | 5,080 | 5,220 | 156,500 | 1,305 |
| 2018-04-13 | 5,310 | 5,350 | 5,110 | 5,130 | 193,100 | 1,282.50 |
| 2018-04-12 | 5,450 | 5,480 | 5,250 | 5,290 | 202,200 | 1,322.50 |
| 2018-04-11 | 5,610 | 5,660 | 5,310 | 5,480 | 282,200 | 1,370 |
| 2018-04-10 | 5,600 | 5,690 | 5,560 | 5,620 | 167,500 | 1,405 |
| 2018-04-09 | 5,600 | 5,710 | 5,560 | 5,610 | 214,700 | 1,402.50 |
| 2018-04-06 | 5,680 | 5,700 | 5,510 | 5,600 | 344,200 | 1,400 |
| 2018-04-05 | 5,450 | 5,720 | 5,400 | 5,700 | 379,000 | 1,425 |
| 2018-04-04 | 5,300 | 5,560 | 5,230 | 5,410 | 603,200 | 1,352.50 |
| 2018-04-03 | 5,050 | 5,140 | 5,040 | 5,110 | 92,100 | 1,277.50 |
| 2018-03-30 | 5,200 | 5,280 | 5,150 | 5,150 | 146,100 | 1,287.50 |
| 2018-03-29 | 5,180 | 5,240 | 5,130 | 5,180 | 146,400 | 1,295 |
| 2018-03-28 | 5,040 | 5,110 | 5,020 | 5,100 | 121,900 | 1,275 |
| 2018-03-27 | 5,230 | 5,310 | 5,110 | 5,140 | 345,600 | 1,285 |
| 2018-03-26 | 5,050 | 5,200 | 5,050 | 5,180 | 177,500 | 1,295 |
| 2018-03-23 | 5,080 | 5,150 | 5,020 | 5,080 | 153,200 | 1,270 |
| 2018-03-22 | 5,140 | 5,190 | 5,100 | 5,140 | 129,200 | 1,285 |
| 2018-03-20 | 5,110 | 5,220 | 5,060 | 5,200 | 102,500 | 1,300 |
| 2018-03-19 | 5,280 | 5,280 | 5,040 | 5,150 | 149,100 | 1,287.50 |
| 2018-03-16 | 5,160 | 5,250 | 5,140 | 5,230 | 143,300 | 1,307.50 |
| 2018-03-15 | 5,100 | 5,180 | 5,020 | 5,170 | 155,200 | 1,292.50 |
| 2018-03-14 | 4,950 | 5,170 | 4,950 | 5,140 | 248,700 | 1,285 |
| 2018-03-13 | 4,795 | 5,010 | 4,770 | 5,000 | 198,900 | 1,250 |
| 2018-03-12 | 4,860 | 4,860 | 4,760 | 4,780 | 113,400 | 1,195 |
| 2018-03-09 | 4,875 | 4,895 | 4,810 | 4,810 | 115,600 | 1,202.50 |
| 2018-03-08 | 4,985 | 5,010 | 4,780 | 4,805 | 214,300 | 1,201.25 |
| 2018-03-07 | 5,030 | 5,050 | 4,955 | 4,995 | 154,800 | 1,248.75 |
| 2018-03-06 | 4,950 | 5,080 | 4,935 | 5,060 | 264,400 | 1,265 |
| 2018-03-05 | 4,920 | 4,990 | 4,850 | 4,870 | 143,000 | 1,217.50 |
| 2018-03-02 | 4,800 | 4,975 | 4,760 | 4,940 | 236,800 | 1,235 |
| 2018-03-01 | 4,825 | 4,945 | 4,800 | 4,905 | 167,100 | 1,226.25 |
| 2018-02-28 | 4,760 | 4,910 | 4,760 | 4,845 | 187,200 | 1,211.25 |
| 2018-02-27 | 4,805 | 4,835 | 4,735 | 4,805 | 158,200 | 1,201.25 |
| 2018-02-26 | 4,740 | 4,830 | 4,685 | 4,815 | 273,000 | 1,203.75 |
| 2018-02-23 | 4,600 | 4,720 | 4,580 | 4,685 | 296,500 | 1,171.25 |
| 2018-02-22 | 4,540 | 4,590 | 4,510 | 4,565 | 121,500 | 1,141.25 |
| 2018-02-21 | 4,570 | 4,575 | 4,520 | 4,535 | 67,500 | 1,133.75 |
| 2018-02-20 | 4,590 | 4,600 | 4,550 | 4,570 | 104,400 | 1,142.50 |
| 2018-02-19 | 4,585 | 4,600 | 4,495 | 4,570 | 102,500 | 1,142.50 |
| 2018-02-16 | 4,360 | 4,555 | 4,310 | 4,540 | 210,200 | 1,135 |
| 2018-02-15 | 4,290 | 4,330 | 4,200 | 4,325 | 125,600 | 1,081.25 |
| 2018-02-14 | 4,410 | 4,445 | 4,245 | 4,245 | 200,900 | 1,061.25 |
| 2018-02-13 | 4,530 | 4,530 | 4,400 | 4,470 | 205,600 | 1,117.50 |
| 2018-02-09 | 4,550 | 4,580 | 4,305 | 4,495 | 486,800 | 1,123.75 |
| 2018-02-08 | 4,300 | 4,310 | 4,210 | 4,275 | 142,500 | 1,068.75 |
| 2018-02-07 | 4,360 | 4,435 | 4,265 | 4,265 | 181,000 | 1,066.25 |
| 2018-02-06 | 4,200 | 4,220 | 4,065 | 4,190 | 192,700 | 1,047.50 |
| 2018-02-05 | 4,415 | 4,495 | 4,370 | 4,480 | 165,900 | 1,120 |
| 2018-02-02 | 4,455 | 4,505 | 4,410 | 4,485 | 125,700 | 1,121.25 |
| 2018-02-01 | 4,420 | 4,480 | 4,400 | 4,445 | 144,200 | 1,111.25 |
| 2018-01-31 | 4,460 | 4,495 | 4,330 | 4,350 | 368,200 | 1,087.50 |
| 2018-01-30 | 4,600 | 4,635 | 4,495 | 4,555 | 205,700 | 1,138.75 |
| 2018-01-29 | 4,620 | 4,630 | 4,545 | 4,580 | 117,400 | 1,145 |
| 2018-01-26 | 4,600 | 4,640 | 4,570 | 4,580 | 154,500 | 1,145 |
| 2018-01-25 | 4,505 | 4,610 | 4,500 | 4,555 | 191,400 | 1,138.75 |
| 2018-01-24 | 4,530 | 4,530 | 4,470 | 4,500 | 101,400 | 1,125 |
| 2018-01-23 | 4,520 | 4,565 | 4,510 | 4,560 | 99,700 | 1,140 |
| 2018-01-22 | 4,555 | 4,585 | 4,465 | 4,500 | 126,300 | 1,125 |
| 2018-01-19 | 4,515 | 4,595 | 4,505 | 4,545 | 113,600 | 1,136.25 |
| 2018-01-18 | 4,560 | 4,590 | 4,455 | 4,455 | 151,600 | 1,113.75 |
| 2018-01-17 | 4,600 | 4,610 | 4,530 | 4,550 | 93,300 | 1,137.50 |
| 2018-01-16 | 4,660 | 4,680 | 4,560 | 4,615 | 157,300 | 1,153.75 |
| 2018-01-15 | 4,545 | 4,660 | 4,540 | 4,635 | 317,800 | 1,158.75 |
| 2018-01-12 | 4,430 | 4,520 | 4,420 | 4,475 | 331,400 | 1,118.75 |
| 2018-01-11 | 4,290 | 4,385 | 4,260 | 4,340 | 154,900 | 1,085 |
| 2018-01-10 | 4,390 | 4,390 | 4,290 | 4,300 | 207,300 | 1,075 |
| 2018-01-09 | 4,465 | 4,480 | 4,375 | 4,390 | 210,200 | 1,097.50 |
| 2018-01-05 | 4,550 | 4,550 | 4,435 | 4,460 | 138,200 | 1,115 |
| 2018-01-04 | 4,555 | 4,585 | 4,480 | 4,535 | 156,100 | 1,133.75 |
分割・併合履歴 ： [2020-03-30]1株→4株
