3683 (株)サイバーリンクス 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 | 975 | 975 | 950 | 951 | 4,000 | 475.50 |
| 2018-12-27 | 948 | 985 | 930 | 985 | 12,100 | 492.50 |
| 2018-12-26 | 930 | 945 | 908 | 908 | 42,600 | 454 |
| 2018-12-25 | 960 | 960 | 931 | 931 | 87,500 | 465.50 |
| 2018-12-21 | 978 | 992 | 960 | 975 | 20,200 | 487.50 |
| 2018-12-20 | 1,019 | 1,025 | 972 | 972 | 17,400 | 486 |
| 2018-12-19 | 1,002 | 1,024 | 1,002 | 1,024 | 19,400 | 512 |
| 2018-12-18 | 1,054 | 1,054 | 1,012 | 1,016 | 16,400 | 508 |
| 2018-12-17 | 1,050 | 1,065 | 1,050 | 1,058 | 8,300 | 529 |
| 2018-12-14 | 1,058 | 1,059 | 1,041 | 1,050 | 28,000 | 525 |
| 2018-12-13 | 1,042 | 1,052 | 1,038 | 1,049 | 4,900 | 524.50 |
| 2018-12-12 | 1,014 | 1,038 | 1,014 | 1,029 | 6,900 | 514.50 |
| 2018-12-11 | 1,036 | 1,036 | 1,008 | 1,013 | 7,600 | 506.50 |
| 2018-12-10 | 1,059 | 1,059 | 1,032 | 1,036 | 9,800 | 518 |
| 2018-12-07 | 1,066 | 1,066 | 1,058 | 1,061 | 14,200 | 530.50 |
| 2018-12-06 | 1,054 | 1,066 | 1,053 | 1,066 | 8,300 | 533 |
| 2018-12-05 | 1,044 | 1,064 | 1,038 | 1,054 | 40,500 | 527 |
| 2018-12-04 | 1,077 | 1,077 | 1,051 | 1,051 | 5,800 | 525.50 |
| 2018-12-03 | 1,050 | 1,068 | 1,050 | 1,068 | 5,000 | 534 |
| 2018-11-30 | 1,054 | 1,054 | 1,027 | 1,043 | 11,300 | 521.50 |
| 2018-11-29 | 1,055 | 1,055 | 1,030 | 1,054 | 8,300 | 527 |
| 2018-11-28 | 1,050 | 1,057 | 1,032 | 1,032 | 15,700 | 516 |
| 2018-11-27 | 1,052 | 1,058 | 1,036 | 1,047 | 3,800 | 523.50 |
| 2018-11-26 | 1,058 | 1,058 | 1,035 | 1,041 | 3,300 | 520.50 |
| 2018-11-22 | 1,046 | 1,058 | 1,039 | 1,058 | 3,900 | 529 |
| 2018-11-21 | 1,007 | 1,055 | 1,004 | 1,053 | 7,200 | 526.50 |
| 2018-11-20 | 1,028 | 1,028 | 1,001 | 1,016 | 10,900 | 508 |
| 2018-11-19 | 1,022 | 1,069 | 1,015 | 1,028 | 4,600 | 514 |
| 2018-11-16 | 1,029 | 1,029 | 1,010 | 1,022 | 9,900 | 511 |
| 2018-11-15 | 1,022 | 1,038 | 1,022 | 1,029 | 4,400 | 514.50 |
| 2018-11-14 | 1,026 | 1,033 | 1,020 | 1,024 | 4,200 | 512 |
| 2018-11-13 | 1,037 | 1,048 | 1,016 | 1,026 | 7,300 | 513 |
| 2018-11-12 | 1,070 | 1,070 | 1,026 | 1,055 | 22,900 | 527.50 |
| 2018-11-09 | 1,056 | 1,091 | 1,056 | 1,076 | 10,600 | 538 |
| 2018-11-08 | 1,081 | 1,081 | 1,048 | 1,060 | 13,000 | 530 |
| 2018-11-07 | 1,112 | 1,114 | 1,046 | 1,069 | 22,900 | 534.50 |
| 2018-11-06 | 1,022 | 1,082 | 1,022 | 1,082 | 23,000 | 541 |
| 2018-11-05 | 1,020 | 1,022 | 1,006 | 1,008 | 4,700 | 504 |
| 2018-11-02 | 1,010 | 1,022 | 1,000 | 1,020 | 4,700 | 510 |
| 2018-11-01 | 1,021 | 1,021 | 1,003 | 1,004 | 8,100 | 502 |
| 2018-10-31 | 1,028 | 1,076 | 1,014 | 1,038 | 5,100 | 519 |
| 2018-10-30 | 946 | 1,002 | 946 | 1,002 | 11,300 | 501 |
| 2018-10-29 | 1,002 | 1,002 | 949 | 957 | 19,600 | 478.50 |
| 2018-10-26 | 1,033 | 1,033 | 960 | 1,003 | 12,500 | 501.50 |
| 2018-10-25 | 1,054 | 1,059 | 1,003 | 1,003 | 17,600 | 501.50 |
| 2018-10-24 | 1,075 | 1,087 | 1,060 | 1,061 | 5,000 | 530.50 |
| 2018-10-23 | 1,081 | 1,094 | 1,073 | 1,073 | 5,800 | 536.50 |
| 2018-10-22 | 1,086 | 1,116 | 1,086 | 1,092 | 5,700 | 546 |
| 2018-10-19 | 1,114 | 1,123 | 1,088 | 1,093 | 8,300 | 546.50 |
| 2018-10-18 | 1,122 | 1,125 | 1,092 | 1,103 | 6,400 | 551.50 |
| 2018-10-17 | 1,082 | 1,119 | 1,082 | 1,103 | 8,300 | 551.50 |
| 2018-10-16 | 1,072 | 1,117 | 1,071 | 1,071 | 6,200 | 535.50 |
| 2018-10-15 | 1,142 | 1,142 | 1,061 | 1,062 | 10,300 | 531 |
| 2018-10-12 | 1,080 | 1,120 | 1,065 | 1,117 | 12,300 | 558.50 |
| 2018-10-11 | 1,083 | 1,090 | 1,049 | 1,073 | 13,800 | 536.50 |
| 2018-10-10 | 1,127 | 1,144 | 1,125 | 1,133 | 5,500 | 566.50 |
| 2018-10-09 | 1,153 | 1,153 | 1,127 | 1,127 | 7,200 | 563.50 |
| 2018-10-05 | 1,166 | 1,166 | 1,134 | 1,153 | 6,700 | 576.50 |
| 2018-10-04 | 1,148 | 1,172 | 1,148 | 1,166 | 9,400 | 583 |
| 2018-10-03 | 1,150 | 1,182 | 1,122 | 1,126 | 12,800 | 563 |
| 2018-10-02 | 1,130 | 1,151 | 1,129 | 1,147 | 11,600 | 573.50 |
| 2018-10-01 | 1,120 | 1,133 | 1,119 | 1,120 | 6,100 | 560 |
| 2018-09-28 | 1,134 | 1,134 | 1,119 | 1,124 | 6,900 | 562 |
| 2018-09-27 | 1,131 | 1,131 | 1,105 | 1,110 | 7,400 | 555 |
| 2018-09-26 | 1,134 | 1,134 | 1,119 | 1,131 | 6,100 | 565.50 |
| 2018-09-25 | 1,095 | 1,124 | 1,095 | 1,124 | 10,700 | 562 |
| 2018-09-21 | 1,135 | 1,136 | 1,086 | 1,095 | 18,700 | 547.50 |
| 2018-09-20 | 1,116 | 1,163 | 1,090 | 1,118 | 21,100 | 559 |
| 2018-09-19 | 1,100 | 1,110 | 1,080 | 1,103 | 10,300 | 551.50 |
| 2018-09-18 | 1,066 | 1,095 | 1,063 | 1,091 | 10,100 | 545.50 |
| 2018-09-14 | 1,060 | 1,069 | 1,060 | 1,063 | 7,400 | 531.50 |
| 2018-09-13 | 1,072 | 1,072 | 1,059 | 1,059 | 4,800 | 529.50 |
| 2018-09-12 | 1,072 | 1,077 | 1,063 | 1,068 | 5,500 | 534 |
| 2018-09-11 | 1,059 | 1,088 | 1,059 | 1,088 | 9,300 | 544 |
| 2018-09-10 | 1,077 | 1,077 | 1,065 | 1,069 | 7,200 | 534.50 |
| 2018-09-07 | 1,097 | 1,097 | 1,057 | 1,076 | 14,900 | 538 |
| 2018-09-06 | 1,098 | 1,114 | 1,095 | 1,110 | 7,500 | 555 |
| 2018-09-05 | 1,120 | 1,121 | 1,100 | 1,110 | 12,500 | 555 |
| 2018-09-04 | 1,124 | 1,146 | 1,122 | 1,127 | 8,600 | 563.50 |
| 2018-09-03 | 1,128 | 1,160 | 1,122 | 1,123 | 15,400 | 561.50 |
| 2018-08-31 | 1,150 | 1,183 | 1,124 | 1,133 | 42,600 | 566.50 |
| 2018-08-30 | 1,122 | 1,267 | 1,122 | 1,194 | 152,100 | 597 |
| 2018-08-29 | 1,038 | 1,100 | 1,038 | 1,077 | 9,100 | 538.50 |
| 2018-08-28 | 1,044 | 1,044 | 1,030 | 1,040 | 3,400 | 520 |
| 2018-08-27 | 1,036 | 1,049 | 1,028 | 1,039 | 3,900 | 519.50 |
| 2018-08-24 | 1,012 | 1,050 | 1,012 | 1,035 | 4,000 | 517.50 |
| 2018-08-23 | 1,012 | 1,020 | 1,007 | 1,015 | 3,100 | 507.50 |
| 2018-08-22 | 1,013 | 1,018 | 1,011 | 1,012 | 3,200 | 506 |
| 2018-08-21 | 1,045 | 1,064 | 1,007 | 1,008 | 14,500 | 504 |
| 2018-08-20 | 1,030 | 1,030 | 1,005 | 1,006 | 5,700 | 503 |
| 2018-08-17 | 1,017 | 1,031 | 1,017 | 1,017 | 3,700 | 508.50 |
| 2018-08-16 | 1,020 | 1,020 | 1,006 | 1,015 | 3,100 | 507.50 |
| 2018-08-15 | 1,043 | 1,044 | 1,033 | 1,036 | 2,200 | 518 |
| 2018-08-14 | 1,025 | 1,050 | 1,023 | 1,027 | 13,800 | 513.50 |
| 2018-08-13 | 1,019 | 1,064 | 1,019 | 1,044 | 13,200 | 522 |
| 2018-08-10 | 999 | 1,009 | 998 | 1,003 | 4,000 | 501.50 |
| 2018-08-09 | 1,018 | 1,020 | 1,003 | 1,003 | 4,100 | 501.50 |
| 2018-08-08 | 1,020 | 1,022 | 1,017 | 1,021 | 1,500 | 510.50 |
| 2018-08-07 | 1,013 | 1,042 | 1,013 | 1,024 | 2,800 | 512 |
| 2018-08-06 | 1,034 | 1,046 | 1,022 | 1,024 | 3,400 | 512 |
| 2018-08-03 | 1,035 | 1,041 | 1,026 | 1,033 | 4,400 | 516.50 |
| 2018-08-02 | 1,057 | 1,067 | 1,038 | 1,038 | 2,400 | 519 |
| 2018-08-01 | 1,070 | 1,070 | 1,057 | 1,057 | 1,400 | 528.50 |
| 2018-07-31 | 1,064 | 1,064 | 1,051 | 1,061 | 3,200 | 530.50 |
| 2018-07-30 | 1,027 | 1,078 | 1,027 | 1,064 | 11,800 | 532 |
| 2018-07-27 | 1,069 | 1,085 | 1,069 | 1,084 | 2,600 | 542 |
| 2018-07-26 | 1,070 | 1,070 | 1,057 | 1,070 | 2,600 | 535 |
| 2018-07-25 | 1,062 | 1,069 | 1,059 | 1,069 | 1,600 | 534.50 |
| 2018-07-24 | 1,062 | 1,074 | 1,054 | 1,066 | 2,100 | 533 |
| 2018-07-23 | 1,058 | 1,074 | 1,051 | 1,062 | 6,900 | 531 |
| 2018-07-20 | 1,092 | 1,092 | 1,046 | 1,050 | 11,300 | 525 |
| 2018-07-19 | 1,044 | 1,068 | 1,037 | 1,064 | 7,800 | 532 |
| 2018-07-18 | 1,016 | 1,040 | 1,000 | 1,040 | 4,800 | 520 |
| 2018-07-17 | 1,011 | 1,026 | 1,005 | 1,011 | 5,300 | 505.50 |
| 2018-07-13 | 1,010 | 1,020 | 1,010 | 1,011 | 4,500 | 505.50 |
| 2018-07-12 | 1,020 | 1,020 | 1,010 | 1,013 | 2,800 | 506.50 |
| 2018-07-11 | 1,019 | 1,024 | 1,000 | 1,007 | 3,900 | 503.50 |
| 2018-07-10 | 994 | 1,025 | 994 | 1,020 | 8,300 | 510 |
| 2018-07-09 | 975 | 990 | 973 | 990 | 4,000 | 495 |
| 2018-07-06 | 941 | 999 | 941 | 980 | 7,800 | 490 |
| 2018-07-05 | 1,013 | 1,013 | 929 | 931 | 19,700 | 465.50 |
| 2018-07-04 | 1,021 | 1,028 | 998 | 1,011 | 7,500 | 505.50 |
| 2018-07-03 | 1,059 | 1,063 | 1,021 | 1,029 | 4,800 | 514.50 |
| 2018-07-02 | 1,088 | 1,088 | 1,055 | 1,059 | 4,600 | 529.50 |
| 2018-06-29 | 1,060 | 1,098 | 1,060 | 1,084 | 6,100 | 542 |
| 2018-06-28 | 1,072 | 1,084 | 1,060 | 1,073 | 4,800 | 536.50 |
| 2018-06-27 | 1,088 | 1,089 | 1,035 | 1,087 | 5,800 | 543.50 |
| 2018-06-26 | 1,080 | 1,104 | 1,080 | 1,096 | 5,200 | 548 |
| 2018-06-25 | 1,130 | 1,130 | 1,100 | 1,101 | 6,400 | 550.50 |
| 2018-06-22 | 1,131 | 1,132 | 1,108 | 1,120 | 4,700 | 560 |
| 2018-06-21 | 1,165 | 1,165 | 1,131 | 1,139 | 4,300 | 569.50 |
| 2018-06-20 | 1,151 | 1,151 | 1,106 | 1,141 | 8,200 | 570.50 |
| 2018-06-19 | 1,164 | 1,164 | 1,136 | 1,137 | 6,200 | 568.50 |
| 2018-06-18 | 1,213 | 1,213 | 1,151 | 1,152 | 15,800 | 576 |
| 2018-06-15 | 1,230 | 1,230 | 1,198 | 1,210 | 9,100 | 605 |
| 2018-06-14 | 1,168 | 1,234 | 1,168 | 1,195 | 18,500 | 597.50 |
| 2018-06-13 | 1,169 | 1,192 | 1,162 | 1,165 | 9,700 | 582.50 |
| 2018-06-12 | 1,198 | 1,202 | 1,160 | 1,173 | 10,500 | 586.50 |
| 2018-06-11 | 1,195 | 1,275 | 1,160 | 1,181 | 37,400 | 590.50 |
| 2018-06-08 | 1,103 | 1,198 | 1,103 | 1,198 | 21,000 | 599 |
| 2018-06-07 | 1,125 | 1,125 | 1,104 | 1,118 | 3,200 | 559 |
| 2018-06-06 | 1,109 | 1,109 | 1,105 | 1,106 | 3,500 | 553 |
| 2018-06-05 | 1,125 | 1,125 | 1,105 | 1,115 | 3,800 | 557.50 |
| 2018-06-04 | 1,120 | 1,132 | 1,106 | 1,119 | 14,200 | 559.50 |
| 2018-06-01 | 1,095 | 1,105 | 1,090 | 1,102 | 3,200 | 551 |
| 2018-05-31 | 1,098 | 1,109 | 1,097 | 1,100 | 3,700 | 550 |
| 2018-05-30 | 1,111 | 1,112 | 1,092 | 1,098 | 9,400 | 549 |
| 2018-05-29 | 1,120 | 1,120 | 1,111 | 1,117 | 3,100 | 558.50 |
| 2018-05-28 | 1,125 | 1,129 | 1,117 | 1,122 | 2,300 | 561 |
| 2018-05-25 | 1,133 | 1,135 | 1,120 | 1,125 | 6,500 | 562.50 |
| 2018-05-24 | 1,147 | 1,151 | 1,135 | 1,145 | 3,500 | 572.50 |
| 2018-05-23 | 1,149 | 1,150 | 1,132 | 1,142 | 2,700 | 571 |
| 2018-05-22 | 1,163 | 1,163 | 1,140 | 1,149 | 2,100 | 574.50 |
| 2018-05-21 | 1,133 | 1,158 | 1,112 | 1,157 | 7,900 | 578.50 |
| 2018-05-18 | 1,136 | 1,136 | 1,106 | 1,125 | 8,300 | 562.50 |
| 2018-05-17 | 1,108 | 1,120 | 1,105 | 1,115 | 6,200 | 557.50 |
| 2018-05-16 | 1,135 | 1,136 | 1,101 | 1,108 | 15,400 | 554 |
| 2018-05-15 | 1,151 | 1,153 | 1,135 | 1,139 | 5,200 | 569.50 |
| 2018-05-14 | 1,142 | 1,167 | 1,140 | 1,147 | 16,600 | 573.50 |
| 2018-05-11 | 1,186 | 1,204 | 1,186 | 1,198 | 8,000 | 599 |
| 2018-05-10 | 1,196 | 1,196 | 1,178 | 1,188 | 1,700 | 594 |
| 2018-05-09 | 1,201 | 1,207 | 1,187 | 1,197 | 2,900 | 598.50 |
| 2018-05-08 | 1,174 | 1,201 | 1,160 | 1,200 | 7,300 | 600 |
| 2018-05-07 | 1,165 | 1,175 | 1,163 | 1,170 | 3,800 | 585 |
| 2018-05-02 | 1,151 | 1,157 | 1,148 | 1,156 | 2,000 | 578 |
| 2018-05-01 | 1,150 | 1,158 | 1,144 | 1,148 | 2,500 | 574 |
| 2018-04-27 | 1,176 | 1,184 | 1,140 | 1,150 | 11,500 | 575 |
| 2018-04-26 | 1,155 | 1,175 | 1,139 | 1,168 | 8,500 | 584 |
| 2018-04-25 | 1,159 | 1,160 | 1,152 | 1,154 | 3,700 | 577 |
| 2018-04-24 | 1,153 | 1,166 | 1,145 | 1,154 | 11,000 | 577 |
| 2018-04-23 | 1,171 | 1,172 | 1,151 | 1,156 | 5,900 | 578 |
| 2018-04-20 | 1,181 | 1,181 | 1,164 | 1,171 | 6,600 | 585.50 |
| 2018-04-19 | 1,153 | 1,153 | 1,139 | 1,151 | 4,000 | 575.50 |
| 2018-04-18 | 1,135 | 1,169 | 1,126 | 1,159 | 5,900 | 579.50 |
| 2018-04-17 | 1,147 | 1,152 | 1,117 | 1,123 | 7,800 | 561.50 |
| 2018-04-16 | 1,159 | 1,159 | 1,123 | 1,136 | 12,600 | 568 |
| 2018-04-13 | 1,166 | 1,169 | 1,151 | 1,158 | 5,400 | 579 |
| 2018-04-12 | 1,153 | 1,188 | 1,150 | 1,160 | 16,600 | 580 |
| 2018-04-11 | 1,172 | 1,187 | 1,152 | 1,155 | 9,500 | 577.50 |
| 2018-04-10 | 1,182 | 1,190 | 1,167 | 1,169 | 7,400 | 584.50 |
| 2018-04-09 | 1,181 | 1,195 | 1,181 | 1,187 | 8,300 | 593.50 |
| 2018-04-06 | 1,220 | 1,227 | 1,200 | 1,201 | 10,300 | 600.50 |
| 2018-04-05 | 1,220 | 1,224 | 1,200 | 1,220 | 8,300 | 610 |
| 2018-04-04 | 1,200 | 1,226 | 1,200 | 1,213 | 11,000 | 606.50 |
| 2018-04-03 | 1,180 | 1,201 | 1,171 | 1,194 | 10,800 | 597 |
| 2018-03-30 | 1,217 | 1,240 | 1,212 | 1,226 | 6,600 | 613 |
| 2018-03-29 | 1,229 | 1,229 | 1,211 | 1,229 | 10,100 | 614.50 |
| 2018-03-28 | 1,225 | 1,238 | 1,203 | 1,227 | 10,000 | 613.50 |
| 2018-03-27 | 1,201 | 1,266 | 1,181 | 1,251 | 18,700 | 625.50 |
| 2018-03-26 | 1,206 | 1,206 | 1,139 | 1,195 | 24,000 | 597.50 |
| 2018-03-23 | 1,246 | 1,246 | 1,204 | 1,216 | 17,700 | 608 |
| 2018-03-22 | 1,275 | 1,295 | 1,265 | 1,268 | 8,600 | 634 |
| 2018-03-20 | 1,261 | 1,269 | 1,250 | 1,264 | 12,200 | 632 |
| 2018-03-19 | 1,308 | 1,313 | 1,250 | 1,277 | 36,000 | 638.50 |
| 2018-03-16 | 1,354 | 1,354 | 1,308 | 1,314 | 11,900 | 657 |
| 2018-03-15 | 1,325 | 1,348 | 1,308 | 1,337 | 11,000 | 668.50 |
| 2018-03-14 | 1,316 | 1,332 | 1,306 | 1,328 | 8,500 | 664 |
| 2018-03-13 | 1,351 | 1,351 | 1,317 | 1,331 | 13,800 | 665.50 |
| 2018-03-12 | 1,331 | 1,363 | 1,297 | 1,357 | 36,300 | 678.50 |
| 2018-03-09 | 1,354 | 1,354 | 1,298 | 1,318 | 28,900 | 659 |
| 2018-03-08 | 1,331 | 1,355 | 1,313 | 1,321 | 29,800 | 660.50 |
| 2018-03-07 | 1,383 | 1,394 | 1,303 | 1,346 | 79,300 | 673 |
| 2018-03-06 | 1,431 | 1,530 | 1,376 | 1,413 | 181,300 | 706.50 |
| 2018-03-05 | 1,488 | 1,583 | 1,405 | 1,440 | 400,600 | 720 |
| 2018-03-02 | 1,275 | 1,504 | 1,275 | 1,405 | 317,100 | 702.50 |
| 2018-03-01 | 1,323 | 1,323 | 1,294 | 1,301 | 5,800 | 650.50 |
| 2018-02-28 | 1,319 | 1,334 | 1,319 | 1,320 | 5,200 | 660 |
| 2018-02-27 | 1,326 | 1,336 | 1,320 | 1,327 | 3,800 | 663.50 |
| 2018-02-26 | 1,320 | 1,327 | 1,297 | 1,327 | 3,400 | 663.50 |
| 2018-02-23 | 1,331 | 1,331 | 1,297 | 1,321 | 4,400 | 660.50 |
| 2018-02-22 | 1,325 | 1,329 | 1,314 | 1,328 | 6,100 | 664 |
| 2018-02-21 | 1,329 | 1,330 | 1,309 | 1,325 | 5,500 | 662.50 |
| 2018-02-20 | 1,325 | 1,336 | 1,307 | 1,326 | 7,900 | 663 |
| 2018-02-19 | 1,273 | 1,321 | 1,267 | 1,321 | 10,000 | 660.50 |
| 2018-02-16 | 1,258 | 1,289 | 1,258 | 1,273 | 6,300 | 636.50 |
| 2018-02-15 | 1,240 | 1,299 | 1,196 | 1,258 | 16,400 | 629 |
| 2018-02-14 | 1,173 | 1,249 | 1,169 | 1,240 | 26,600 | 620 |
| 2018-02-13 | 1,309 | 1,312 | 1,232 | 1,233 | 16,500 | 616.50 |
| 2018-02-09 | 1,164 | 1,295 | 1,164 | 1,265 | 21,400 | 632.50 |
| 2018-02-08 | 1,225 | 1,260 | 1,219 | 1,251 | 14,000 | 625.50 |
| 2018-02-07 | 1,206 | 1,259 | 1,200 | 1,215 | 30,300 | 607.50 |
| 2018-02-06 | 1,285 | 1,303 | 1,110 | 1,165 | 56,500 | 582.50 |
| 2018-02-05 | 1,342 | 1,342 | 1,313 | 1,333 | 16,300 | 666.50 |
| 2018-02-02 | 1,361 | 1,365 | 1,357 | 1,363 | 6,800 | 681.50 |
| 2018-02-01 | 1,357 | 1,364 | 1,353 | 1,362 | 4,000 | 681 |
| 2018-01-31 | 1,365 | 1,369 | 1,350 | 1,357 | 15,000 | 678.50 |
| 2018-01-30 | 1,388 | 1,388 | 1,364 | 1,370 | 9,400 | 685 |
| 2018-01-29 | 1,383 | 1,383 | 1,364 | 1,368 | 6,200 | 684 |
| 2018-01-26 | 1,355 | 1,370 | 1,351 | 1,363 | 6,300 | 681.50 |
| 2018-01-25 | 1,365 | 1,365 | 1,351 | 1,353 | 3,600 | 676.50 |
| 2018-01-24 | 1,370 | 1,405 | 1,358 | 1,366 | 25,200 | 683 |
| 2018-01-23 | 1,340 | 1,363 | 1,340 | 1,359 | 7,000 | 679.50 |
| 2018-01-22 | 1,349 | 1,354 | 1,339 | 1,345 | 7,100 | 672.50 |
| 2018-01-19 | 1,353 | 1,353 | 1,338 | 1,341 | 6,700 | 670.50 |
| 2018-01-18 | 1,365 | 1,371 | 1,350 | 1,357 | 10,600 | 678.50 |
| 2018-01-17 | 1,364 | 1,369 | 1,354 | 1,363 | 8,400 | 681.50 |
| 2018-01-16 | 1,368 | 1,383 | 1,359 | 1,365 | 10,000 | 682.50 |
| 2018-01-15 | 1,353 | 1,380 | 1,352 | 1,372 | 13,700 | 686 |
| 2018-01-12 | 1,354 | 1,357 | 1,350 | 1,351 | 5,700 | 675.50 |
| 2018-01-11 | 1,348 | 1,361 | 1,346 | 1,354 | 6,000 | 677 |
| 2018-01-10 | 1,350 | 1,362 | 1,350 | 1,356 | 4,000 | 678 |
| 2018-01-09 | 1,359 | 1,365 | 1,347 | 1,352 | 6,700 | 676 |
| 2018-01-05 | 1,364 | 1,367 | 1,351 | 1,356 | 6,900 | 678 |
| 2018-01-04 | 1,335 | 1,425 | 1,330 | 1,355 | 45,900 | 677.50 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2014-09-26]1株→3株