3687 (株)フィックスターズ 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 | 1,033 | 1,056 | 974 | 984 | 432,500 | 984 |
| 2018-12-27 | 1,041 | 1,066 | 1,006 | 1,052 | 336,800 | 1,052 |
| 2018-12-26 | 970 | 1,003 | 950 | 972 | 323,300 | 972 |
| 2018-12-25 | 938 | 985 | 929 | 940 | 627,700 | 940 |
| 2018-12-21 | 1,057 | 1,073 | 984 | 1,009 | 658,600 | 1,009 |
| 2018-12-20 | 1,086 | 1,114 | 1,058 | 1,084 | 422,100 | 1,084 |
| 2018-12-19 | 1,082 | 1,122 | 1,061 | 1,112 | 381,000 | 1,112 |
| 2018-12-18 | 1,100 | 1,123 | 1,069 | 1,075 | 519,400 | 1,075 |
| 2018-12-17 | 1,172 | 1,187 | 1,146 | 1,149 | 213,700 | 1,149 |
| 2018-12-14 | 1,212 | 1,224 | 1,171 | 1,179 | 304,500 | 1,179 |
| 2018-12-13 | 1,252 | 1,262 | 1,210 | 1,222 | 220,900 | 1,222 |
| 2018-12-12 | 1,196 | 1,251 | 1,189 | 1,245 | 220,700 | 1,245 |
| 2018-12-11 | 1,190 | 1,200 | 1,165 | 1,189 | 258,700 | 1,189 |
| 2018-12-10 | 1,195 | 1,206 | 1,156 | 1,172 | 284,200 | 1,172 |
| 2018-12-07 | 1,270 | 1,285 | 1,224 | 1,232 | 264,100 | 1,232 |
| 2018-12-06 | 1,342 | 1,346 | 1,243 | 1,248 | 567,900 | 1,248 |
| 2018-12-05 | 1,345 | 1,372 | 1,330 | 1,353 | 230,700 | 1,353 |
| 2018-12-04 | 1,390 | 1,407 | 1,366 | 1,375 | 237,100 | 1,375 |
| 2018-12-03 | 1,395 | 1,404 | 1,365 | 1,391 | 249,500 | 1,391 |
| 2018-11-30 | 1,365 | 1,395 | 1,327 | 1,353 | 271,900 | 1,353 |
| 2018-11-29 | 1,347 | 1,423 | 1,338 | 1,362 | 616,900 | 1,362 |
| 2018-11-28 | 1,299 | 1,337 | 1,285 | 1,327 | 440,200 | 1,327 |
| 2018-11-27 | 1,324 | 1,332 | 1,290 | 1,293 | 213,000 | 1,293 |
| 2018-11-26 | 1,333 | 1,344 | 1,305 | 1,310 | 199,000 | 1,310 |
| 2018-11-22 | 1,302 | 1,335 | 1,290 | 1,325 | 309,100 | 1,325 |
| 2018-11-21 | 1,277 | 1,351 | 1,276 | 1,291 | 374,900 | 1,291 |
| 2018-11-20 | 1,315 | 1,351 | 1,314 | 1,318 | 324,300 | 1,318 |
| 2018-11-19 | 1,322 | 1,400 | 1,322 | 1,350 | 462,200 | 1,350 |
| 2018-11-16 | 1,355 | 1,376 | 1,305 | 1,316 | 276,100 | 1,316 |
| 2018-11-15 | 1,313 | 1,385 | 1,305 | 1,348 | 390,600 | 1,348 |
| 2018-11-14 | 1,338 | 1,349 | 1,286 | 1,290 | 299,600 | 1,290 |
| 2018-11-13 | 1,320 | 1,379 | 1,295 | 1,349 | 301,400 | 1,349 |
| 2018-11-12 | 1,394 | 1,437 | 1,364 | 1,366 | 379,100 | 1,366 |
| 2018-11-09 | 1,364 | 1,408 | 1,362 | 1,397 | 356,000 | 1,397 |
| 2018-11-08 | 1,311 | 1,420 | 1,311 | 1,380 | 894,500 | 1,380 |
| 2018-11-07 | 1,256 | 1,296 | 1,234 | 1,272 | 388,500 | 1,272 |
| 2018-11-06 | 1,256 | 1,264 | 1,217 | 1,234 | 232,400 | 1,234 |
| 2018-11-05 | 1,260 | 1,281 | 1,230 | 1,249 | 235,100 | 1,249 |
| 2018-11-02 | 1,236 | 1,273 | 1,235 | 1,268 | 245,900 | 1,268 |
| 2018-11-01 | 1,219 | 1,240 | 1,178 | 1,235 | 354,600 | 1,235 |
| 2018-10-31 | 1,205 | 1,235 | 1,190 | 1,223 | 355,900 | 1,223 |
| 2018-10-30 | 1,071 | 1,190 | 1,060 | 1,183 | 630,300 | 1,183 |
| 2018-10-29 | 1,234 | 1,268 | 1,137 | 1,137 | 544,400 | 1,137 |
| 2018-10-26 | 1,346 | 1,366 | 1,235 | 1,241 | 527,600 | 1,241 |
| 2018-10-25 | 1,340 | 1,362 | 1,305 | 1,306 | 428,900 | 1,306 |
| 2018-10-24 | 1,434 | 1,450 | 1,376 | 1,400 | 262,700 | 1,400 |
| 2018-10-23 | 1,464 | 1,475 | 1,416 | 1,417 | 248,100 | 1,417 |
| 2018-10-22 | 1,455 | 1,514 | 1,438 | 1,478 | 315,900 | 1,478 |
| 2018-10-19 | 1,402 | 1,442 | 1,391 | 1,437 | 225,700 | 1,437 |
| 2018-10-18 | 1,457 | 1,466 | 1,427 | 1,432 | 212,500 | 1,432 |
| 2018-10-17 | 1,430 | 1,460 | 1,421 | 1,448 | 222,600 | 1,448 |
| 2018-10-16 | 1,385 | 1,406 | 1,368 | 1,399 | 190,700 | 1,399 |
| 2018-10-15 | 1,430 | 1,430 | 1,388 | 1,390 | 289,200 | 1,390 |
| 2018-10-12 | 1,376 | 1,438 | 1,371 | 1,428 | 238,800 | 1,428 |
| 2018-10-11 | 1,388 | 1,419 | 1,360 | 1,388 | 530,200 | 1,388 |
| 2018-10-10 | 1,523 | 1,523 | 1,447 | 1,478 | 285,900 | 1,478 |
| 2018-10-09 | 1,451 | 1,559 | 1,432 | 1,493 | 843,000 | 1,493 |
| 2018-10-05 | 1,481 | 1,518 | 1,460 | 1,465 | 459,300 | 1,465 |
| 2018-10-04 | 1,515 | 1,529 | 1,472 | 1,493 | 478,100 | 1,493 |
| 2018-10-03 | 1,583 | 1,590 | 1,504 | 1,510 | 570,500 | 1,510 |
| 2018-10-02 | 1,630 | 1,646 | 1,591 | 1,593 | 281,000 | 1,593 |
| 2018-10-01 | 1,595 | 1,634 | 1,580 | 1,611 | 316,400 | 1,611 |
| 2018-09-28 | 1,613 | 1,625 | 1,588 | 1,594 | 297,400 | 1,594 |
| 2018-09-27 | 1,638 | 1,647 | 1,589 | 1,591 | 315,600 | 1,591 |
| 2018-09-26 | 1,666 | 1,678 | 1,638 | 1,646 | 445,300 | 1,646 |
| 2018-09-25 | 1,630 | 1,671 | 1,630 | 1,654 | 581,800 | 1,654 |
| 2018-09-21 | 1,642 | 1,669 | 1,597 | 1,626 | 1,130,600 | 1,626 |
| 2018-09-20 | 1,595 | 1,644 | 1,589 | 1,635 | 656,500 | 1,635 |
| 2018-09-19 | 1,555 | 1,603 | 1,541 | 1,593 | 507,300 | 1,593 |
| 2018-09-18 | 1,519 | 1,562 | 1,511 | 1,555 | 316,700 | 1,555 |
| 2018-09-14 | 1,504 | 1,534 | 1,504 | 1,523 | 246,300 | 1,523 |
| 2018-09-13 | 1,500 | 1,542 | 1,496 | 1,518 | 266,900 | 1,518 |
| 2018-09-12 | 1,560 | 1,579 | 1,513 | 1,518 | 250,500 | 1,518 |
| 2018-09-11 | 1,538 | 1,566 | 1,525 | 1,550 | 281,900 | 1,550 |
| 2018-09-10 | 1,477 | 1,537 | 1,475 | 1,531 | 177,100 | 1,531 |
| 2018-09-07 | 1,450 | 1,499 | 1,443 | 1,478 | 367,800 | 1,478 |
| 2018-09-06 | 1,558 | 1,558 | 1,476 | 1,479 | 411,000 | 1,479 |
| 2018-09-05 | 1,607 | 1,644 | 1,567 | 1,568 | 427,400 | 1,568 |
| 2018-09-04 | 1,560 | 1,611 | 1,560 | 1,607 | 346,400 | 1,607 |
| 2018-09-03 | 1,575 | 1,582 | 1,547 | 1,563 | 166,400 | 1,563 |
| 2018-08-31 | 1,608 | 1,608 | 1,573 | 1,573 | 403,600 | 1,573 |
| 2018-08-30 | 1,592 | 1,620 | 1,575 | 1,605 | 479,200 | 1,605 |
| 2018-08-29 | 1,539 | 1,582 | 1,532 | 1,576 | 313,400 | 1,576 |
| 2018-08-28 | 1,559 | 1,575 | 1,534 | 1,542 | 173,400 | 1,542 |
| 2018-08-27 | 1,550 | 1,575 | 1,535 | 1,535 | 300,700 | 1,535 |
| 2018-08-24 | 1,526 | 1,548 | 1,501 | 1,532 | 354,000 | 1,532 |
| 2018-08-23 | 1,470 | 1,499 | 1,459 | 1,482 | 166,300 | 1,482 |
| 2018-08-22 | 1,442 | 1,476 | 1,426 | 1,467 | 171,600 | 1,467 |
| 2018-08-21 | 1,454 | 1,487 | 1,420 | 1,442 | 281,500 | 1,442 |
| 2018-08-20 | 1,518 | 1,527 | 1,466 | 1,468 | 188,500 | 1,468 |
| 2018-08-17 | 1,530 | 1,537 | 1,500 | 1,518 | 141,300 | 1,518 |
| 2018-08-16 | 1,550 | 1,561 | 1,502 | 1,508 | 298,600 | 1,508 |
| 2018-08-15 | 1,582 | 1,586 | 1,542 | 1,551 | 195,800 | 1,551 |
| 2018-08-14 | 1,526 | 1,574 | 1,520 | 1,545 | 375,500 | 1,545 |
| 2018-08-13 | 1,520 | 1,559 | 1,502 | 1,536 | 308,600 | 1,536 |
| 2018-08-10 | 1,569 | 1,575 | 1,540 | 1,548 | 251,000 | 1,548 |
| 2018-08-09 | 1,588 | 1,610 | 1,563 | 1,573 | 266,700 | 1,573 |
| 2018-08-08 | 1,575 | 1,614 | 1,562 | 1,601 | 327,400 | 1,601 |
| 2018-08-07 | 1,580 | 1,634 | 1,549 | 1,554 | 541,900 | 1,554 |
| 2018-08-06 | 1,495 | 1,580 | 1,486 | 1,578 | 301,500 | 1,578 |
| 2018-08-03 | 1,626 | 1,627 | 1,482 | 1,533 | 711,500 | 1,533 |
| 2018-08-02 | 1,587 | 1,627 | 1,581 | 1,609 | 533,400 | 1,609 |
| 2018-08-01 | 1,535 | 1,603 | 1,529 | 1,588 | 377,100 | 1,588 |
| 2018-07-31 | 1,566 | 1,566 | 1,487 | 1,526 | 583,800 | 1,526 |
| 2018-07-30 | 1,597 | 1,606 | 1,571 | 1,575 | 341,400 | 1,575 |
| 2018-07-27 | 1,575 | 1,613 | 1,551 | 1,597 | 620,500 | 1,597 |
| 2018-07-26 | 1,507 | 1,557 | 1,497 | 1,555 | 500,500 | 1,555 |
| 2018-07-25 | 1,480 | 1,498 | 1,460 | 1,493 | 232,100 | 1,493 |
| 2018-07-24 | 1,474 | 1,496 | 1,439 | 1,480 | 256,100 | 1,480 |
| 2018-07-23 | 1,454 | 1,488 | 1,447 | 1,456 | 369,700 | 1,456 |
| 2018-07-20 | 1,423 | 1,470 | 1,418 | 1,452 | 276,400 | 1,452 |
| 2018-07-19 | 1,496 | 1,505 | 1,426 | 1,427 | 404,300 | 1,427 |
| 2018-07-18 | 1,500 | 1,520 | 1,481 | 1,483 | 289,000 | 1,483 |
| 2018-07-17 | 1,478 | 1,506 | 1,468 | 1,480 | 175,400 | 1,480 |
| 2018-07-13 | 1,520 | 1,533 | 1,478 | 1,490 | 360,500 | 1,490 |
| 2018-07-12 | 1,425 | 1,520 | 1,425 | 1,493 | 503,700 | 1,493 |
| 2018-07-11 | 1,414 | 1,444 | 1,370 | 1,422 | 356,700 | 1,422 |
| 2018-07-10 | 1,475 | 1,492 | 1,415 | 1,426 | 416,100 | 1,426 |
| 2018-07-09 | 1,351 | 1,476 | 1,351 | 1,461 | 587,800 | 1,461 |
| 2018-07-06 | 1,331 | 1,363 | 1,310 | 1,351 | 339,000 | 1,351 |
| 2018-07-05 | 1,385 | 1,410 | 1,321 | 1,331 | 411,100 | 1,331 |
| 2018-07-04 | 1,401 | 1,409 | 1,362 | 1,389 | 282,900 | 1,389 |
| 2018-07-03 | 1,419 | 1,470 | 1,399 | 1,417 | 339,200 | 1,417 |
| 2018-07-02 | 1,472 | 1,499 | 1,423 | 1,428 | 311,500 | 1,428 |
| 2018-06-29 | 1,479 | 1,481 | 1,415 | 1,462 | 752,800 | 1,462 |
| 2018-06-28 | 1,511 | 1,519 | 1,460 | 1,489 | 451,800 | 1,489 |
| 2018-06-27 | 1,530 | 1,559 | 1,515 | 1,520 | 245,600 | 1,520 |
| 2018-06-26 | 1,535 | 1,561 | 1,507 | 1,537 | 301,200 | 1,537 |
| 2018-06-25 | 1,608 | 1,649 | 1,548 | 1,553 | 425,500 | 1,553 |
| 2018-06-22 | 1,645 | 1,670 | 1,614 | 1,620 | 468,500 | 1,620 |
| 2018-06-21 | 1,571 | 1,673 | 1,556 | 1,662 | 655,100 | 1,662 |
| 2018-06-20 | 1,540 | 1,578 | 1,477 | 1,571 | 424,200 | 1,571 |
| 2018-06-19 | 1,553 | 1,633 | 1,528 | 1,550 | 453,700 | 1,550 |
| 2018-06-18 | 1,610 | 1,623 | 1,539 | 1,571 | 505,300 | 1,571 |
| 2018-06-15 | 1,680 | 1,685 | 1,599 | 1,613 | 472,400 | 1,613 |
| 2018-06-14 | 1,640 | 1,675 | 1,630 | 1,659 | 365,400 | 1,659 |
| 2018-06-13 | 1,645 | 1,688 | 1,626 | 1,650 | 521,500 | 1,650 |
| 2018-06-12 | 1,623 | 1,656 | 1,604 | 1,647 | 423,400 | 1,647 |
| 2018-06-11 | 1,612 | 1,629 | 1,580 | 1,623 | 326,000 | 1,623 |
| 2018-06-08 | 1,579 | 1,611 | 1,569 | 1,611 | 311,700 | 1,611 |
| 2018-06-07 | 1,573 | 1,614 | 1,556 | 1,596 | 258,500 | 1,596 |
| 2018-06-06 | 1,569 | 1,575 | 1,530 | 1,561 | 369,300 | 1,561 |
| 2018-06-05 | 1,631 | 1,647 | 1,543 | 1,570 | 480,500 | 1,570 |
| 2018-06-04 | 1,668 | 1,669 | 1,606 | 1,633 | 361,200 | 1,633 |
| 2018-06-01 | 1,647 | 1,666 | 1,626 | 1,653 | 546,900 | 1,653 |
| 2018-05-31 | 1,629 | 1,663 | 1,601 | 1,637 | 548,600 | 1,637 |
| 2018-05-30 | 1,620 | 1,646 | 1,584 | 1,614 | 692,900 | 1,614 |
| 2018-05-29 | 1,675 | 1,676 | 1,602 | 1,655 | 940,200 | 1,655 |
| 2018-05-28 | 1,642 | 1,698 | 1,619 | 1,690 | 982,800 | 1,690 |
| 2018-05-25 | 1,600 | 1,645 | 1,563 | 1,627 | 825,100 | 1,627 |
| 2018-05-24 | 1,596 | 1,603 | 1,536 | 1,587 | 573,000 | 1,587 |
| 2018-05-23 | 1,597 | 1,610 | 1,568 | 1,586 | 530,100 | 1,586 |
| 2018-05-22 | 1,580 | 1,612 | 1,562 | 1,600 | 766,800 | 1,600 |
| 2018-05-21 | 1,529 | 1,577 | 1,503 | 1,575 | 744,100 | 1,575 |
| 2018-05-18 | 1,490 | 1,520 | 1,467 | 1,517 | 446,000 | 1,517 |
| 2018-05-17 | 1,417 | 1,504 | 1,413 | 1,491 | 562,400 | 1,491 |
| 2018-05-16 | 1,438 | 1,444 | 1,407 | 1,416 | 333,700 | 1,416 |
| 2018-05-15 | 1,485 | 1,507 | 1,405 | 1,431 | 1,047,700 | 1,431 |
| 2018-05-14 | 1,501 | 1,533 | 1,423 | 1,498 | 1,253,200 | 1,498 |
| 2018-05-11 | 1,550 | 1,638 | 1,510 | 1,530 | 2,117,500 | 1,530 |
| 2018-05-10 | 1,401 | 1,402 | 1,360 | 1,376 | 444,400 | 1,376 |
| 2018-05-09 | 1,444 | 1,449 | 1,380 | 1,390 | 468,300 | 1,390 |
| 2018-05-08 | 1,409 | 1,461 | 1,398 | 1,441 | 426,800 | 1,441 |
| 2018-05-07 | 1,412 | 1,439 | 1,390 | 1,409 | 291,800 | 1,409 |
| 2018-05-02 | 1,386 | 1,398 | 1,363 | 1,395 | 300,800 | 1,395 |
| 2018-05-01 | 1,400 | 1,408 | 1,355 | 1,379 | 284,900 | 1,379 |
| 2018-04-27 | 1,405 | 1,419 | 1,376 | 1,400 | 328,800 | 1,400 |
| 2018-04-26 | 1,414 | 1,434 | 1,388 | 1,405 | 389,600 | 1,405 |
| 2018-04-25 | 1,398 | 1,421 | 1,387 | 1,401 | 353,400 | 1,401 |
| 2018-04-24 | 1,416 | 1,447 | 1,406 | 1,412 | 297,900 | 1,412 |
| 2018-04-23 | 1,416 | 1,430 | 1,385 | 1,394 | 258,900 | 1,394 |
| 2018-04-20 | 1,400 | 1,459 | 1,400 | 1,422 | 449,800 | 1,422 |
| 2018-04-19 | 1,390 | 1,419 | 1,351 | 1,385 | 724,400 | 1,385 |
| 2018-04-18 | 1,444 | 1,444 | 1,395 | 1,430 | 618,800 | 1,430 |
| 2018-04-17 | 1,445 | 1,468 | 1,399 | 1,449 | 630,700 | 1,449 |
| 2018-04-16 | 1,550 | 1,570 | 1,430 | 1,447 | 826,900 | 1,447 |
| 2018-04-13 | 1,531 | 1,552 | 1,492 | 1,547 | 363,700 | 1,547 |
| 2018-04-12 | 1,505 | 1,581 | 1,505 | 1,531 | 377,200 | 1,531 |
| 2018-04-11 | 1,571 | 1,585 | 1,513 | 1,545 | 529,800 | 1,545 |
| 2018-04-10 | 1,587 | 1,595 | 1,553 | 1,577 | 407,800 | 1,577 |
| 2018-04-09 | 1,577 | 1,621 | 1,550 | 1,592 | 568,300 | 1,592 |
| 2018-04-06 | 1,600 | 1,628 | 1,567 | 1,571 | 559,800 | 1,571 |
| 2018-04-05 | 1,649 | 1,657 | 1,599 | 1,613 | 453,100 | 1,613 |
| 2018-04-04 | 1,732 | 1,733 | 1,590 | 1,621 | 823,800 | 1,621 |
| 2018-04-03 | 1,730 | 1,756 | 1,662 | 1,682 | 708,000 | 1,682 |
| 2018-03-30 | 1,690 | 1,742 | 1,661 | 1,730 | 534,700 | 1,730 |
| 2018-03-29 | 1,790 | 1,794 | 1,651 | 1,678 | 576,000 | 1,678 |
| 2018-03-28 | 1,730 | 1,820 | 1,722 | 1,764 | 582,700 | 1,764 |
| 2018-03-27 | 9,250 | 9,290 | 8,670 | 8,780 | 145,100 | 1,756 |
| 2018-03-26 | 8,780 | 8,950 | 8,370 | 8,950 | 146,100 | 1,790 |
| 2018-03-23 | 8,590 | 8,910 | 8,570 | 8,800 | 127,200 | 1,760 |
| 2018-03-22 | 8,980 | 9,240 | 8,980 | 9,040 | 135,200 | 1,808 |
| 2018-03-20 | 8,770 | 9,060 | 8,700 | 8,920 | 164,000 | 1,784 |
| 2018-03-19 | 9,310 | 9,320 | 8,700 | 8,860 | 313,000 | 1,772 |
| 2018-03-16 | 9,600 | 9,720 | 9,370 | 9,370 | 211,700 | 1,874 |
| 2018-03-15 | 9,690 | 10,010 | 9,470 | 9,570 | 265,900 | 1,914 |
| 2018-03-14 | 9,820 | 10,020 | 9,610 | 9,750 | 226,600 | 1,950 |
| 2018-03-13 | 9,350 | 10,400 | 9,340 | 9,940 | 567,800 | 1,988 |
| 2018-03-12 | 9,850 | 9,860 | 9,250 | 9,440 | 207,700 | 1,888 |
| 2018-03-09 | 10,000 | 10,120 | 9,520 | 9,700 | 362,000 | 1,940 |
| 2018-03-08 | 9,500 | 10,220 | 9,370 | 9,870 | 496,100 | 1,974 |
| 2018-03-07 | 9,150 | 9,520 | 8,950 | 9,320 | 364,900 | 1,864 |
| 2018-03-06 | 8,720 | 9,260 | 8,610 | 9,190 | 331,000 | 1,838 |
| 2018-03-05 | 9,200 | 9,290 | 8,350 | 8,430 | 356,600 | 1,686 |
| 2018-03-02 | 9,000 | 9,220 | 8,830 | 9,070 | 299,900 | 1,814 |
| 2018-03-01 | 8,610 | 9,230 | 8,580 | 9,170 | 340,800 | 1,834 |
| 2018-02-28 | 8,680 | 9,020 | 8,620 | 8,690 | 357,400 | 1,738 |
| 2018-02-27 | 8,360 | 8,880 | 8,240 | 8,760 | 451,800 | 1,752 |
| 2018-02-26 | 8,450 | 8,580 | 8,170 | 8,340 | 212,000 | 1,668 |
| 2018-02-23 | 8,380 | 8,460 | 7,930 | 8,320 | 301,100 | 1,664 |
| 2018-02-22 | 8,250 | 8,630 | 8,060 | 8,220 | 564,600 | 1,644 |
| 2018-02-21 | 7,380 | 7,970 | 7,200 | 7,850 | 551,400 | 1,570 |
| 2018-02-20 | 7,230 | 7,470 | 7,160 | 7,230 | 275,200 | 1,446 |
| 2018-02-19 | 7,190 | 7,290 | 6,980 | 7,230 | 295,600 | 1,446 |
| 2018-02-16 | 6,480 | 7,080 | 6,400 | 7,000 | 513,600 | 1,400 |
| 2018-02-15 | 6,120 | 6,410 | 6,070 | 6,380 | 146,700 | 1,276 |
| 2018-02-14 | 6,260 | 6,440 | 5,970 | 6,050 | 193,900 | 1,210 |
| 2018-02-13 | 6,450 | 6,620 | 6,290 | 6,330 | 183,100 | 1,266 |
| 2018-02-09 | 5,870 | 6,360 | 5,860 | 6,350 | 399,700 | 1,270 |
| 2018-02-08 | 6,430 | 6,510 | 6,000 | 6,370 | 484,700 | 1,274 |
| 2018-02-07 | 7,000 | 7,110 | 6,210 | 6,230 | 579,900 | 1,246 |
| 2018-02-06 | 7,000 | 7,350 | 6,150 | 6,670 | 858,100 | 1,334 |
| 2018-02-05 | 6,780 | 7,600 | 6,780 | 7,540 | 950,800 | 1,508 |
| 2018-02-02 | 6,570 | 7,420 | 6,250 | 7,030 | 1,388,400 | 1,406 |
| 2018-02-01 | 6,450 | 6,580 | 6,310 | 6,560 | 158,900 | 1,312 |
| 2018-01-31 | 6,330 | 6,570 | 6,320 | 6,390 | 135,200 | 1,278 |
| 2018-01-30 | 6,600 | 6,670 | 6,320 | 6,430 | 217,500 | 1,286 |
| 2018-01-29 | 6,480 | 6,540 | 6,390 | 6,520 | 101,100 | 1,304 |
| 2018-01-26 | 6,620 | 6,630 | 6,400 | 6,450 | 121,500 | 1,290 |
| 2018-01-25 | 6,410 | 6,600 | 6,250 | 6,530 | 252,000 | 1,306 |
| 2018-01-24 | 6,710 | 6,740 | 6,410 | 6,540 | 229,200 | 1,308 |
| 2018-01-23 | 6,800 | 6,830 | 6,560 | 6,700 | 337,100 | 1,340 |
| 2018-01-22 | 6,590 | 6,910 | 6,500 | 6,880 | 346,500 | 1,376 |
| 2018-01-19 | 6,480 | 6,660 | 6,420 | 6,510 | 147,000 | 1,302 |
| 2018-01-18 | 6,750 | 6,780 | 6,420 | 6,430 | 258,100 | 1,286 |
| 2018-01-17 | 6,700 | 6,900 | 6,480 | 6,670 | 457,200 | 1,334 |
| 2018-01-16 | 6,430 | 6,900 | 6,370 | 6,800 | 629,400 | 1,360 |
| 2018-01-15 | 6,550 | 6,570 | 6,170 | 6,230 | 254,400 | 1,246 |
| 2018-01-12 | 6,560 | 6,740 | 6,420 | 6,490 | 329,900 | 1,298 |
| 2018-01-11 | 6,180 | 6,670 | 6,060 | 6,500 | 510,800 | 1,300 |
| 2018-01-10 | 6,070 | 6,200 | 5,950 | 6,180 | 143,000 | 1,236 |
| 2018-01-09 | 6,200 | 6,210 | 5,900 | 6,030 | 262,700 | 1,206 |
| 2018-01-05 | 6,300 | 6,340 | 6,090 | 6,190 | 172,400 | 1,238 |
| 2018-01-04 | 5,980 | 6,350 | 5,850 | 6,260 | 363,100 | 1,252 |
分割・併合履歴 ： [2018-03-28]1株→5株 [2014-07-29]1株→5株