3566 ユニフォームネクスト(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 | 1,635 | 1,675 | 1,623 | 1,623 | 3,800 | 405.75 |
| 2018-12-27 | 1,611 | 1,690 | 1,611 | 1,626 | 2,200 | 406.50 |
| 2018-12-26 | 1,643 | 1,653 | 1,601 | 1,602 | 3,000 | 400.50 |
| 2018-12-25 | 3,600 | 3,600 | 3,310 | 3,385 | 3,000 | 423.13 |
| 2018-12-21 | 3,710 | 3,770 | 3,650 | 3,700 | 1,300 | 462.50 |
| 2018-12-20 | 3,730 | 3,795 | 3,700 | 3,700 | 2,000 | 462.50 |
| 2018-12-19 | 3,810 | 3,815 | 3,730 | 3,730 | 1,300 | 466.25 |
| 2018-12-18 | 3,905 | 3,995 | 3,805 | 3,925 | 1,300 | 490.63 |
| 2018-12-17 | 4,155 | 4,175 | 3,905 | 3,920 | 5,000 | 490 |
| 2018-12-14 | 3,735 | 3,735 | 3,735 | 3,735 | 500 | 466.88 |
| 2018-12-13 | 3,600 | 3,665 | 3,600 | 3,665 | 300 | 458.13 |
| 2018-12-12 | 3,500 | 3,715 | 3,500 | 3,705 | 300 | 463.13 |
| 2018-12-11 | 3,705 | 3,705 | 3,495 | 3,500 | 2,600 | 437.50 |
| 2018-12-10 | 3,675 | 3,675 | 3,580 | 3,580 | 300 | 447.50 |
| 2018-12-07 | 3,485 | 3,555 | 3,435 | 3,555 | 6,300 | 444.38 |
| 2018-12-06 | 3,550 | 3,550 | 3,505 | 3,505 | 1,000 | 438.13 |
| 2018-12-05 | 3,600 | 3,600 | 3,550 | 3,550 | 500 | 443.75 |
| 2018-12-04 | 3,620 | 3,620 | 3,620 | 3,620 | 100 | 452.50 |
| 2018-12-03 | 3,630 | 3,660 | 3,600 | 3,630 | 1,300 | 453.75 |
| 2018-11-30 | 3,555 | 3,560 | 3,550 | 3,560 | 500 | 445 |
| 2018-11-29 | 3,560 | 3,640 | 3,560 | 3,560 | 700 | 445 |
| 2018-11-28 | 3,600 | 3,670 | 3,560 | 3,560 | 6,100 | 445 |
| 2018-11-27 | 3,560 | 3,560 | 3,560 | 3,560 | 200 | 445 |
| 2018-11-26 | 3,600 | 3,600 | 3,595 | 3,595 | 400 | 449.38 |
| 2018-11-22 | 3,635 | 3,635 | 3,535 | 3,580 | 600 | 447.50 |
| 2018-11-21 | - | - | - | 3,690 | - | 461.25 |
| 2018-11-20 | - | - | - | 3,690 | - | 461.25 |
| 2018-11-19 | 3,600 | 3,690 | 3,525 | 3,690 | 600 | 461.25 |
| 2018-11-16 | 3,660 | 3,680 | 3,615 | 3,615 | 300 | 451.88 |
| 2018-11-15 | 3,700 | 3,775 | 3,700 | 3,700 | 400 | 462.50 |
| 2018-11-14 | - | - | - | 3,700 | - | 462.50 |
| 2018-11-13 | 3,865 | 3,865 | 3,700 | 3,700 | 900 | 462.50 |
| 2018-11-12 | 4,070 | 4,070 | 3,865 | 3,865 | 200 | 483.13 |
| 2018-11-09 | 4,070 | 4,070 | 4,070 | 4,070 | 100 | 508.75 |
| 2018-11-08 | 4,000 | 4,000 | 4,000 | 4,000 | 400 | 500 |
| 2018-11-07 | 3,960 | 3,960 | 3,950 | 3,950 | 200 | 493.75 |
| 2018-11-06 | 4,050 | 4,050 | 3,820 | 3,820 | 700 | 477.50 |
| 2018-11-05 | 4,060 | 4,060 | 3,995 | 4,050 | 900 | 506.25 |
| 2018-11-02 | 3,700 | 4,130 | 3,700 | 4,060 | 5,900 | 507.50 |
| 2018-11-01 | 3,620 | 3,690 | 3,600 | 3,605 | 1,200 | 450.63 |
| 2018-10-31 | 3,750 | 3,800 | 3,750 | 3,800 | 600 | 475 |
| 2018-10-30 | 3,590 | 3,800 | 3,525 | 3,730 | 7,700 | 466.25 |
| 2018-10-29 | 3,940 | 3,940 | 3,800 | 3,800 | 300 | 475 |
| 2018-10-26 | 4,050 | 4,050 | 3,700 | 3,800 | 2,400 | 475 |
| 2018-10-25 | 4,120 | 4,120 | 4,055 | 4,055 | 600 | 506.88 |
| 2018-10-24 | - | - | - | 4,260 | - | 532.50 |
| 2018-10-23 | 4,265 | 4,265 | 4,260 | 4,260 | 600 | 532.50 |
| 2018-10-22 | 4,400 | 4,400 | 4,190 | 4,190 | 700 | 523.75 |
| 2018-10-19 | 4,295 | 4,295 | 4,295 | 4,295 | 300 | 536.88 |
| 2018-10-18 | 4,190 | 4,300 | 4,190 | 4,300 | 800 | 537.50 |
| 2018-10-17 | 4,190 | 4,190 | 4,190 | 4,190 | 100 | 523.75 |
| 2018-10-16 | - | - | - | 4,100 | - | 512.50 |
| 2018-10-15 | 4,210 | 4,250 | 4,100 | 4,100 | 1,900 | 512.50 |
| 2018-10-12 | 4,025 | 4,310 | 4,025 | 4,310 | 1,200 | 538.75 |
| 2018-10-11 | 4,250 | 4,250 | 4,025 | 4,025 | 1,300 | 503.13 |
| 2018-10-10 | - | - | - | 4,255 | - | 531.88 |
| 2018-10-09 | 4,255 | 4,255 | 4,255 | 4,255 | 100 | 531.88 |
| 2018-10-05 | 4,255 | 4,255 | 4,255 | 4,255 | 200 | 531.88 |
| 2018-10-04 | 4,265 | 4,270 | 4,265 | 4,270 | 200 | 533.75 |
| 2018-10-03 | 4,360 | 4,360 | 4,310 | 4,310 | 400 | 538.75 |
| 2018-10-02 | 4,365 | 4,375 | 4,360 | 4,360 | 700 | 545 |
| 2018-10-01 | - | - | - | 4,360 | - | 545 |
| 2018-09-28 | 4,360 | 4,360 | 4,360 | 4,360 | 100 | 545 |
| 2018-09-27 | 4,580 | 4,580 | 4,430 | 4,430 | 1,900 | 553.75 |
| 2018-09-26 | 4,405 | 4,500 | 4,405 | 4,500 | 300 | 562.50 |
| 2018-09-25 | 4,260 | 4,355 | 4,260 | 4,355 | 500 | 544.38 |
| 2018-09-21 | 4,315 | 4,400 | 4,315 | 4,400 | 300 | 550 |
| 2018-09-20 | 4,385 | 4,385 | 4,385 | 4,385 | 100 | 548.13 |
| 2018-09-19 | 4,530 | 4,530 | 4,525 | 4,525 | 200 | 565.63 |
| 2018-09-18 | 4,300 | 4,550 | 4,300 | 4,530 | 1,300 | 566.25 |
| 2018-09-14 | 4,460 | 4,460 | 4,315 | 4,345 | 1,000 | 543.13 |
| 2018-09-13 | 4,270 | 4,320 | 4,200 | 4,320 | 400 | 540 |
| 2018-09-12 | - | - | - | 4,200 | - | 525 |
| 2018-09-11 | 4,405 | 4,405 | 4,200 | 4,200 | 300 | 525 |
| 2018-09-10 | 4,230 | 4,230 | 4,195 | 4,195 | 2,100 | 524.38 |
| 2018-09-07 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 537.50 |
| 2018-09-06 | - | - | - | 4,380 | - | 547.50 |
| 2018-09-05 | - | - | - | 4,380 | - | 547.50 |
| 2018-09-04 | - | - | - | 4,380 | - | 547.50 |
| 2018-09-03 | 4,365 | 4,380 | 4,365 | 4,380 | 400 | 547.50 |
| 2018-08-31 | 4,370 | 4,435 | 4,300 | 4,435 | 1,000 | 554.38 |
| 2018-08-30 | 4,410 | 4,410 | 4,330 | 4,380 | 1,500 | 547.50 |
| 2018-08-29 | 4,425 | 4,425 | 4,410 | 4,410 | 500 | 551.25 |
| 2018-08-28 | 4,425 | 4,425 | 4,425 | 4,425 | 200 | 553.13 |
| 2018-08-27 | 4,365 | 4,525 | 4,320 | 4,495 | 1,600 | 561.88 |
| 2018-08-24 | 4,270 | 4,335 | 4,270 | 4,295 | 500 | 536.88 |
| 2018-08-23 | 4,345 | 4,345 | 4,205 | 4,205 | 200 | 525.63 |
| 2018-08-22 | 4,115 | 4,180 | 4,100 | 4,180 | 800 | 522.50 |
| 2018-08-21 | 4,310 | 4,310 | 4,100 | 4,115 | 1,600 | 514.38 |
| 2018-08-20 | 4,300 | 4,300 | 4,250 | 4,250 | 200 | 531.25 |
| 2018-08-17 | 4,315 | 4,315 | 4,315 | 4,315 | 100 | 539.38 |
| 2018-08-16 | - | - | - | 4,200 | - | 525 |
| 2018-08-15 | 4,355 | 4,355 | 4,200 | 4,200 | 1,900 | 525 |
| 2018-08-14 | 4,455 | 4,480 | 4,355 | 4,355 | 1,600 | 544.38 |
| 2018-08-13 | 4,600 | 4,615 | 4,455 | 4,455 | 2,100 | 556.88 |
| 2018-08-10 | 4,770 | 4,770 | 4,650 | 4,650 | 2,100 | 581.25 |
| 2018-08-09 | 4,850 | 4,850 | 4,780 | 4,780 | 300 | 597.50 |
| 2018-08-08 | 4,960 | 4,975 | 4,850 | 4,850 | 1,300 | 606.25 |
| 2018-08-07 | 4,805 | 4,990 | 4,750 | 4,950 | 1,400 | 618.75 |
| 2018-08-06 | 5,220 | 5,220 | 4,910 | 4,910 | 2,400 | 613.75 |
| 2018-08-03 | 5,180 | 5,300 | 5,080 | 5,300 | 1,600 | 662.50 |
| 2018-08-02 | 5,030 | 5,170 | 5,020 | 5,020 | 1,400 | 627.50 |
| 2018-08-01 | 5,000 | 5,060 | 5,000 | 5,060 | 300 | 632.50 |
| 2018-07-31 | 5,000 | 5,100 | 5,000 | 5,100 | 500 | 637.50 |
| 2018-07-30 | 4,990 | 5,180 | 4,990 | 5,100 | 1,500 | 637.50 |
| 2018-07-27 | 5,060 | 5,080 | 4,980 | 4,990 | 1,500 | 623.75 |
| 2018-07-26 | 5,100 | 5,100 | 5,080 | 5,080 | 200 | 635 |
| 2018-07-25 | 5,260 | 5,260 | 5,090 | 5,110 | 1,700 | 638.75 |
| 2018-07-24 | 5,090 | 5,170 | 5,080 | 5,080 | 1,000 | 635 |
| 2018-07-23 | 5,280 | 5,280 | 5,100 | 5,140 | 2,200 | 642.50 |
| 2018-07-20 | 5,220 | 5,280 | 5,220 | 5,230 | 500 | 653.75 |
| 2018-07-19 | 5,190 | 5,220 | 5,180 | 5,220 | 300 | 652.50 |
| 2018-07-18 | 5,330 | 5,370 | 5,280 | 5,280 | 1,700 | 660 |
| 2018-07-17 | 5,160 | 5,300 | 5,110 | 5,230 | 2,100 | 653.75 |
| 2018-07-13 | 4,920 | 4,950 | 4,870 | 4,950 | 1,800 | 618.75 |
| 2018-07-12 | 4,805 | 4,815 | 4,805 | 4,815 | 500 | 601.88 |
| 2018-07-11 | 4,790 | 4,845 | 4,720 | 4,805 | 1,300 | 600.63 |
| 2018-07-10 | 4,770 | 4,800 | 4,720 | 4,720 | 500 | 590 |
| 2018-07-09 | 4,790 | 4,790 | 4,720 | 4,770 | 600 | 596.25 |
| 2018-07-06 | 4,765 | 4,765 | 4,585 | 4,650 | 1,400 | 581.25 |
| 2018-07-05 | 4,765 | 4,765 | 4,580 | 4,750 | 1,700 | 593.75 |
| 2018-07-04 | 4,635 | 4,765 | 4,635 | 4,765 | 1,200 | 595.63 |
| 2018-07-03 | 4,900 | 4,900 | 4,530 | 4,635 | 2,700 | 579.38 |
| 2018-07-02 | 4,955 | 4,970 | 4,900 | 4,900 | 2,200 | 612.50 |
| 2018-06-29 | 4,960 | 5,000 | 4,955 | 4,955 | 1,000 | 619.38 |
| 2018-06-28 | 4,965 | 4,965 | 4,965 | 4,965 | 200 | 620.63 |
| 2018-06-27 | 5,090 | 5,100 | 4,900 | 4,965 | 1,400 | 620.63 |
| 2018-06-26 | 4,965 | 5,000 | 4,960 | 5,000 | 800 | 625 |
| 2018-06-25 | 5,070 | 5,070 | 4,895 | 4,895 | 1,700 | 611.88 |
| 2018-06-22 | 4,885 | 4,935 | 4,835 | 4,925 | 1,200 | 615.63 |
| 2018-06-21 | 4,895 | 4,940 | 4,815 | 4,830 | 700 | 603.75 |
| 2018-06-20 | 4,885 | 4,885 | 4,680 | 4,825 | 4,300 | 603.13 |
| 2018-06-19 | 5,100 | 5,100 | 4,850 | 4,850 | 3,800 | 606.25 |
| 2018-06-18 | 5,260 | 5,260 | 4,825 | 5,100 | 4,600 | 637.50 |
| 2018-06-15 | 5,400 | 5,420 | 5,250 | 5,250 | 1,000 | 656.25 |
| 2018-06-14 | 5,250 | 5,340 | 5,250 | 5,330 | 500 | 666.25 |
| 2018-06-13 | 5,230 | 5,290 | 5,120 | 5,250 | 2,900 | 656.25 |
| 2018-06-12 | 5,350 | 5,400 | 5,150 | 5,330 | 4,400 | 666.25 |
| 2018-06-11 | 5,540 | 5,540 | 5,410 | 5,410 | 1,000 | 676.25 |
| 2018-06-08 | 5,440 | 5,560 | 5,370 | 5,540 | 1,800 | 692.50 |
| 2018-06-07 | 5,800 | 5,800 | 5,300 | 5,400 | 8,900 | 675 |
| 2018-06-06 | 5,660 | 5,980 | 5,600 | 5,600 | 3,900 | 700 |
| 2018-06-05 | 5,890 | 5,890 | 5,450 | 5,570 | 7,900 | 696.25 |
| 2018-06-04 | 6,270 | 6,270 | 5,710 | 5,910 | 18,800 | 738.75 |
| 2018-06-01 | 5,270 | 5,570 | 5,270 | 5,570 | 8,900 | 696.25 |
| 2018-05-31 | 5,110 | 5,320 | 5,110 | 5,220 | 3,200 | 652.50 |
| 2018-05-30 | 5,070 | 5,070 | 5,070 | 5,070 | 300 | 633.75 |
| 2018-05-29 | 5,200 | 5,200 | 4,950 | 5,120 | 4,900 | 640 |
| 2018-05-28 | 5,050 | 5,250 | 5,040 | 5,150 | 5,300 | 643.75 |
| 2018-05-25 | 4,970 | 4,990 | 4,950 | 4,950 | 2,000 | 618.75 |
| 2018-05-24 | 5,170 | 5,250 | 5,000 | 5,000 | 4,100 | 625 |
| 2018-05-23 | 5,040 | 5,170 | 5,040 | 5,170 | 1,600 | 646.25 |
| 2018-05-22 | 5,100 | 5,140 | 4,970 | 5,140 | 3,900 | 642.50 |
| 2018-05-21 | 5,200 | 5,200 | 4,900 | 5,010 | 2,900 | 626.25 |
| 2018-05-18 | 4,930 | 5,030 | 4,900 | 5,030 | 2,200 | 628.75 |
| 2018-05-17 | 4,990 | 5,040 | 4,930 | 4,930 | 2,900 | 616.25 |
| 2018-05-16 | 4,920 | 4,985 | 4,900 | 4,985 | 1,800 | 623.13 |
| 2018-05-15 | 4,800 | 4,920 | 4,720 | 4,920 | 2,400 | 615 |
| 2018-05-14 | 4,895 | 4,895 | 4,730 | 4,800 | 4,000 | 600 |
| 2018-05-11 | 4,580 | 4,705 | 4,500 | 4,705 | 1,600 | 588.13 |
| 2018-05-10 | 4,825 | 4,910 | 4,585 | 4,585 | 2,400 | 573.13 |
| 2018-05-09 | 4,835 | 4,835 | 4,835 | 4,835 | 100 | 604.38 |
| 2018-05-08 | 4,900 | 4,900 | 4,815 | 4,815 | 400 | 601.88 |
| 2018-05-07 | 4,770 | 4,925 | 4,755 | 4,925 | 5,500 | 615.63 |
| 2018-05-02 | 4,630 | 4,790 | 4,630 | 4,770 | 4,400 | 596.25 |
| 2018-05-01 | 4,545 | 4,700 | 4,545 | 4,610 | 3,000 | 576.25 |
| 2018-04-27 | 4,550 | 4,620 | 4,545 | 4,545 | 1,700 | 568.13 |
| 2018-04-26 | 4,550 | 4,550 | 4,545 | 4,550 | 1,200 | 568.75 |
| 2018-04-25 | 4,645 | 4,645 | 4,530 | 4,545 | 2,600 | 568.13 |
| 2018-04-24 | 4,470 | 4,550 | 4,435 | 4,550 | 1,700 | 568.75 |
| 2018-04-23 | 4,470 | 4,470 | 4,370 | 4,370 | 800 | 546.25 |
| 2018-04-20 | 4,490 | 4,490 | 4,485 | 4,485 | 200 | 560.63 |
| 2018-04-19 | 4,495 | 4,495 | 4,415 | 4,490 | 900 | 561.25 |
| 2018-04-18 | 4,520 | 4,520 | 4,450 | 4,450 | 200 | 556.25 |
| 2018-04-17 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 562.50 |
| 2018-04-16 | 4,550 | 4,550 | 4,530 | 4,530 | 800 | 566.25 |
| 2018-04-13 | 4,675 | 4,675 | 4,600 | 4,600 | 800 | 575 |
| 2018-04-12 | 4,680 | 4,680 | 4,680 | 4,680 | 100 | 585 |
| 2018-04-11 | 4,625 | 4,685 | 4,595 | 4,680 | 3,100 | 585 |
| 2018-04-10 | 4,565 | 4,650 | 4,560 | 4,560 | 1,900 | 570 |
| 2018-04-09 | 4,600 | 4,600 | 4,535 | 4,550 | 1,600 | 568.75 |
| 2018-04-06 | 4,595 | 4,600 | 4,510 | 4,530 | 2,200 | 566.25 |
| 2018-04-05 | 4,485 | 4,500 | 4,465 | 4,500 | 1,300 | 562.50 |
| 2018-04-04 | 4,495 | 4,495 | 4,450 | 4,465 | 1,500 | 558.13 |
| 2018-04-03 | 4,500 | 4,590 | 4,370 | 4,370 | 1,200 | 546.25 |
| 2018-03-30 | 4,475 | 4,505 | 4,450 | 4,500 | 1,100 | 562.50 |
| 2018-03-29 | 4,505 | 4,545 | 4,500 | 4,545 | 600 | 568.13 |
| 2018-03-28 | 4,540 | 4,540 | 4,510 | 4,510 | 200 | 563.75 |
| 2018-03-27 | 4,600 | 4,650 | 4,580 | 4,600 | 2,300 | 575 |
| 2018-03-26 | 4,500 | 4,600 | 4,315 | 4,600 | 1,900 | 575 |
| 2018-03-23 | 4,615 | 4,645 | 4,500 | 4,570 | 2,700 | 571.25 |
| 2018-03-22 | 4,670 | 4,690 | 4,625 | 4,650 | 4,000 | 581.25 |
| 2018-03-20 | 4,650 | 4,670 | 4,600 | 4,670 | 5,400 | 583.75 |
| 2018-03-19 | 4,650 | 4,650 | 4,505 | 4,580 | 4,400 | 572.50 |
| 2018-03-16 | 4,695 | 4,700 | 4,645 | 4,645 | 900 | 580.63 |
| 2018-03-15 | 4,400 | 4,650 | 4,400 | 4,650 | 1,800 | 581.25 |
| 2018-03-14 | 4,335 | 4,420 | 4,335 | 4,340 | 800 | 542.50 |
| 2018-03-13 | 4,380 | 4,390 | 4,325 | 4,325 | 500 | 540.63 |
| 2018-03-12 | 4,320 | 4,340 | 4,320 | 4,330 | 1,300 | 541.25 |
| 2018-03-09 | 4,365 | 4,370 | 4,305 | 4,305 | 600 | 538.13 |
| 2018-03-08 | 4,370 | 4,370 | 4,300 | 4,300 | 1,200 | 537.50 |
| 2018-03-07 | 4,305 | 4,315 | 4,300 | 4,300 | 1,100 | 537.50 |
| 2018-03-06 | 4,300 | 4,380 | 4,300 | 4,375 | 1,000 | 546.88 |
| 2018-03-05 | 4,355 | 4,375 | 4,300 | 4,300 | 3,300 | 537.50 |
| 2018-03-02 | 4,305 | 4,350 | 4,300 | 4,350 | 3,300 | 543.75 |
| 2018-03-01 | 4,300 | 4,380 | 4,300 | 4,375 | 3,300 | 546.88 |
| 2018-02-28 | 4,300 | 4,415 | 4,300 | 4,300 | 3,600 | 537.50 |
| 2018-02-27 | 4,385 | 4,385 | 4,300 | 4,300 | 2,300 | 537.50 |
| 2018-02-26 | 4,350 | 4,370 | 4,300 | 4,370 | 900 | 546.25 |
| 2018-02-23 | 4,355 | 4,355 | 4,245 | 4,310 | 3,800 | 538.75 |
| 2018-02-22 | 4,370 | 4,375 | 4,300 | 4,315 | 4,400 | 539.38 |
| 2018-02-21 | 4,300 | 4,350 | 4,300 | 4,300 | 2,300 | 537.50 |
| 2018-02-20 | 4,305 | 4,380 | 4,300 | 4,300 | 6,400 | 537.50 |
| 2018-02-19 | 4,300 | 4,405 | 4,215 | 4,305 | 20,200 | 538.13 |
| 2018-02-16 | 3,830 | 3,950 | 3,820 | 3,950 | 2,900 | 493.75 |
| 2018-02-15 | 4,005 | 4,005 | 3,870 | 3,885 | 3,000 | 485.63 |
| 2018-02-14 | 3,975 | 3,995 | 3,810 | 3,950 | 7,500 | 493.75 |
| 2018-02-13 | 3,900 | 3,915 | 3,820 | 3,905 | 6,000 | 488.13 |
| 2018-02-09 | 3,725 | 3,880 | 3,725 | 3,820 | 10,200 | 477.50 |
| 2018-02-08 | 4,245 | 4,290 | 4,125 | 4,145 | 6,300 | 518.13 |
| 2018-02-07 | 4,310 | 4,360 | 4,200 | 4,200 | 5,900 | 525 |
| 2018-02-06 | 4,245 | 4,360 | 4,035 | 4,205 | 13,200 | 525.63 |
| 2018-02-05 | 4,695 | 4,760 | 4,605 | 4,735 | 5,200 | 591.88 |
| 2018-02-02 | 4,750 | 4,800 | 4,685 | 4,765 | 4,700 | 595.63 |
| 2018-02-01 | 4,620 | 4,955 | 4,620 | 4,955 | 12,800 | 619.38 |
| 2018-01-31 | 4,630 | 4,715 | 4,615 | 4,615 | 6,100 | 576.88 |
| 2018-01-30 | 4,850 | 4,850 | 4,750 | 4,750 | 3,100 | 593.75 |
| 2018-01-29 | 5,080 | 5,080 | 4,860 | 4,980 | 3,000 | 622.50 |
| 2018-01-26 | 4,640 | 5,000 | 4,620 | 5,000 | 9,300 | 625 |
| 2018-01-25 | 4,955 | 4,960 | 4,710 | 4,710 | 7,800 | 588.75 |
| 2018-01-24 | 5,200 | 5,200 | 4,980 | 5,000 | 8,500 | 625 |
| 2018-01-23 | 5,400 | 5,400 | 5,150 | 5,200 | 8,500 | 650 |
| 2018-01-22 | 5,300 | 5,300 | 5,100 | 5,270 | 13,600 | 658.75 |
| 2018-01-19 | 4,975 | 5,200 | 4,975 | 5,160 | 26,500 | 645 |
| 2018-01-18 | 4,575 | 4,940 | 4,575 | 4,940 | 9,200 | 617.50 |
| 2018-01-17 | 4,695 | 4,755 | 4,605 | 4,625 | 7,700 | 578.13 |
| 2018-01-16 | 4,720 | 4,780 | 4,610 | 4,750 | 4,100 | 593.75 |
| 2018-01-15 | 4,620 | 4,715 | 4,500 | 4,715 | 7,100 | 589.38 |
| 2018-01-12 | 4,570 | 4,675 | 4,535 | 4,585 | 2,900 | 573.13 |
| 2018-01-11 | 4,695 | 4,700 | 4,515 | 4,625 | 4,200 | 578.13 |
| 2018-01-10 | 4,600 | 4,690 | 4,500 | 4,665 | 9,000 | 583.13 |
| 2018-01-09 | 4,360 | 4,465 | 4,360 | 4,460 | 3,600 | 557.50 |
| 2018-01-05 | 4,450 | 4,470 | 4,350 | 4,355 | 3,600 | 544.38 |
| 2018-01-04 | 4,590 | 4,600 | 4,435 | 4,435 | 10,200 | 554.38 |
分割・併合履歴 ： [2022-12-29]1株→4株 [2018-12-26]1株→2株
