3741 (株)セック 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 | 3,625 | 3,710 | 3,540 | 3,600 | 25,100 | 3,600 |
| 2018-12-27 | 3,815 | 3,845 | 3,665 | 3,720 | 37,500 | 3,720 |
| 2018-12-26 | 3,465 | 3,610 | 3,410 | 3,550 | 54,700 | 3,550 |
| 2018-12-25 | 3,370 | 3,465 | 3,340 | 3,365 | 69,800 | 3,365 |
| 2018-12-21 | 3,540 | 3,610 | 3,450 | 3,580 | 55,200 | 3,580 |
| 2018-12-20 | 3,700 | 3,710 | 3,520 | 3,610 | 77,200 | 3,610 |
| 2018-12-19 | 3,775 | 3,870 | 3,680 | 3,775 | 32,700 | 3,775 |
| 2018-12-18 | 3,790 | 3,825 | 3,690 | 3,740 | 52,800 | 3,740 |
| 2018-12-17 | 3,985 | 3,985 | 3,855 | 3,855 | 31,200 | 3,855 |
| 2018-12-14 | 4,180 | 4,205 | 3,985 | 4,000 | 45,500 | 4,000 |
| 2018-12-13 | 4,200 | 4,270 | 4,150 | 4,205 | 29,700 | 4,205 |
| 2018-12-12 | 4,000 | 4,220 | 4,000 | 4,210 | 47,900 | 4,210 |
| 2018-12-11 | 4,050 | 4,105 | 3,995 | 4,065 | 45,500 | 4,065 |
| 2018-12-10 | 4,175 | 4,185 | 4,000 | 4,020 | 37,200 | 4,020 |
| 2018-12-07 | 4,140 | 4,200 | 4,040 | 4,175 | 44,900 | 4,175 |
| 2018-12-06 | 4,210 | 4,225 | 4,035 | 4,070 | 47,300 | 4,070 |
| 2018-12-05 | 4,180 | 4,275 | 4,100 | 4,210 | 52,600 | 4,210 |
| 2018-12-04 | 4,285 | 4,360 | 4,220 | 4,235 | 53,400 | 4,235 |
| 2018-12-03 | 4,400 | 4,460 | 4,300 | 4,325 | 50,000 | 4,325 |
| 2018-11-30 | 4,430 | 4,495 | 4,350 | 4,390 | 30,000 | 4,390 |
| 2018-11-29 | 4,550 | 4,565 | 4,405 | 4,430 | 44,100 | 4,430 |
| 2018-11-28 | 4,310 | 4,480 | 4,285 | 4,440 | 66,000 | 4,440 |
| 2018-11-27 | 4,260 | 4,290 | 4,165 | 4,270 | 55,800 | 4,270 |
| 2018-11-26 | 4,400 | 4,415 | 4,220 | 4,225 | 83,800 | 4,225 |
| 2018-11-22 | 4,340 | 4,400 | 4,260 | 4,385 | 46,300 | 4,385 |
| 2018-11-21 | 4,265 | 4,450 | 4,265 | 4,355 | 67,300 | 4,355 |
| 2018-11-20 | 4,375 | 4,415 | 4,270 | 4,395 | 68,600 | 4,395 |
| 2018-11-19 | 4,350 | 4,465 | 4,290 | 4,445 | 57,200 | 4,445 |
| 2018-11-16 | 4,410 | 4,425 | 4,270 | 4,320 | 69,600 | 4,320 |
| 2018-11-15 | 4,240 | 4,480 | 4,235 | 4,405 | 80,000 | 4,405 |
| 2018-11-14 | 4,440 | 4,510 | 4,325 | 4,375 | 85,200 | 4,375 |
| 2018-11-13 | 4,465 | 4,620 | 4,395 | 4,520 | 81,100 | 4,520 |
| 2018-11-12 | 4,855 | 4,865 | 4,485 | 4,560 | 188,900 | 4,560 |
| 2018-11-09 | 4,860 | 5,100 | 4,740 | 4,935 | 125,600 | 4,935 |
| 2018-11-08 | 4,945 | 4,985 | 4,795 | 4,875 | 55,300 | 4,875 |
| 2018-11-07 | 4,860 | 4,915 | 4,660 | 4,875 | 76,500 | 4,875 |
| 2018-11-06 | 4,975 | 4,985 | 4,775 | 4,840 | 57,400 | 4,840 |
| 2018-11-05 | 4,895 | 5,030 | 4,880 | 4,905 | 49,300 | 4,905 |
| 2018-11-02 | 5,000 | 5,190 | 4,855 | 4,965 | 138,100 | 4,965 |
| 2018-11-01 | 5,000 | 5,120 | 4,830 | 5,060 | 102,200 | 5,060 |
| 2018-10-31 | 4,780 | 5,040 | 4,705 | 5,000 | 138,000 | 5,000 |
| 2018-10-30 | 4,200 | 4,740 | 4,200 | 4,685 | 205,800 | 4,685 |
| 2018-10-29 | 4,365 | 4,510 | 4,265 | 4,275 | 76,600 | 4,275 |
| 2018-10-26 | 4,520 | 4,630 | 4,300 | 4,380 | 117,400 | 4,380 |
| 2018-10-25 | 4,520 | 4,625 | 4,480 | 4,480 | 94,500 | 4,480 |
| 2018-10-24 | 4,855 | 4,945 | 4,690 | 4,730 | 85,300 | 4,730 |
| 2018-10-23 | 5,000 | 5,110 | 4,775 | 4,855 | 102,400 | 4,855 |
| 2018-10-22 | 4,895 | 5,020 | 4,745 | 4,995 | 64,300 | 4,995 |
| 2018-10-19 | 4,800 | 4,925 | 4,760 | 4,895 | 68,200 | 4,895 |
| 2018-10-18 | 4,940 | 4,955 | 4,840 | 4,870 | 57,900 | 4,870 |
| 2018-10-17 | 5,060 | 5,150 | 4,915 | 4,935 | 85,600 | 4,935 |
| 2018-10-16 | 4,900 | 5,040 | 4,835 | 5,010 | 65,800 | 5,010 |
| 2018-10-15 | 5,140 | 5,170 | 4,905 | 4,920 | 86,100 | 4,920 |
| 2018-10-12 | 4,835 | 5,140 | 4,830 | 5,100 | 104,800 | 5,100 |
| 2018-10-11 | 4,750 | 4,910 | 4,680 | 4,870 | 161,600 | 4,870 |
| 2018-10-10 | 5,010 | 5,210 | 4,970 | 5,060 | 123,800 | 5,060 |
| 2018-10-09 | 4,945 | 4,995 | 4,810 | 4,965 | 53,300 | 4,965 |
| 2018-10-05 | 4,860 | 5,040 | 4,835 | 4,945 | 101,600 | 4,945 |
| 2018-10-04 | 4,935 | 5,040 | 4,810 | 4,920 | 111,700 | 4,920 |
| 2018-10-03 | 5,100 | 5,100 | 4,900 | 4,960 | 111,400 | 4,960 |
| 2018-10-02 | 5,430 | 5,430 | 4,840 | 4,990 | 356,400 | 4,990 |
| 2018-10-01 | 5,470 | 5,520 | 5,330 | 5,400 | 100,800 | 5,400 |
| 2018-09-28 | 5,260 | 5,500 | 5,220 | 5,430 | 181,000 | 5,430 |
| 2018-09-27 | 5,290 | 5,300 | 5,100 | 5,180 | 113,700 | 5,180 |
| 2018-09-26 | 5,140 | 5,280 | 5,080 | 5,280 | 122,500 | 5,280 |
| 2018-09-25 | 4,960 | 5,140 | 4,915 | 5,140 | 140,800 | 5,140 |
| 2018-09-21 | 4,990 | 5,000 | 4,860 | 4,915 | 85,900 | 4,915 |
| 2018-09-20 | 4,900 | 4,995 | 4,825 | 4,940 | 126,400 | 4,940 |
| 2018-09-19 | 4,705 | 4,980 | 4,665 | 4,935 | 138,500 | 4,935 |
| 2018-09-18 | 4,990 | 4,990 | 4,690 | 4,725 | 139,800 | 4,725 |
| 2018-09-14 | 4,615 | 4,855 | 4,570 | 4,850 | 165,800 | 4,850 |
| 2018-09-13 | 4,585 | 4,690 | 4,475 | 4,570 | 92,500 | 4,570 |
| 2018-09-12 | 4,610 | 4,725 | 4,525 | 4,535 | 182,400 | 4,535 |
| 2018-09-11 | 4,555 | 4,580 | 4,420 | 4,550 | 83,700 | 4,550 |
| 2018-09-10 | 4,285 | 4,515 | 4,235 | 4,495 | 125,000 | 4,495 |
| 2018-09-07 | 4,245 | 4,370 | 4,205 | 4,340 | 74,900 | 4,340 |
| 2018-09-06 | 4,340 | 4,375 | 4,215 | 4,245 | 85,700 | 4,245 |
| 2018-09-05 | 4,260 | 4,430 | 4,240 | 4,375 | 87,700 | 4,375 |
| 2018-09-04 | 4,140 | 4,340 | 4,130 | 4,285 | 77,300 | 4,285 |
| 2018-09-03 | 4,265 | 4,295 | 4,100 | 4,155 | 106,200 | 4,155 |
| 2018-08-31 | 4,360 | 4,360 | 4,290 | 4,310 | 54,200 | 4,310 |
| 2018-08-30 | 4,270 | 4,365 | 4,255 | 4,330 | 93,300 | 4,330 |
| 2018-08-29 | 4,175 | 4,320 | 4,125 | 4,240 | 159,700 | 4,240 |
| 2018-08-28 | 4,140 | 4,325 | 4,140 | 4,245 | 237,100 | 4,245 |
| 2018-08-27 | 4,000 | 4,140 | 4,000 | 4,075 | 129,400 | 4,075 |
| 2018-08-24 | 3,920 | 4,005 | 3,890 | 3,965 | 108,400 | 3,965 |
| 2018-08-23 | 3,800 | 3,910 | 3,800 | 3,875 | 127,900 | 3,875 |
| 2018-08-22 | 3,505 | 3,825 | 3,505 | 3,805 | 131,600 | 3,805 |
| 2018-08-21 | 3,585 | 3,670 | 3,515 | 3,535 | 63,600 | 3,535 |
| 2018-08-20 | 3,680 | 3,750 | 3,595 | 3,620 | 78,100 | 3,620 |
| 2018-08-17 | 3,645 | 3,745 | 3,565 | 3,680 | 97,300 | 3,680 |
| 2018-08-16 | 3,620 | 3,645 | 3,475 | 3,620 | 70,000 | 3,620 |
| 2018-08-15 | 3,570 | 3,650 | 3,465 | 3,645 | 141,400 | 3,645 |
| 2018-08-14 | 3,390 | 3,540 | 3,375 | 3,500 | 116,900 | 3,500 |
| 2018-08-13 | 3,270 | 3,370 | 3,240 | 3,365 | 55,100 | 3,365 |
| 2018-08-10 | 3,320 | 3,470 | 3,245 | 3,325 | 112,000 | 3,325 |
| 2018-08-09 | 3,195 | 3,240 | 3,120 | 3,215 | 67,000 | 3,215 |
| 2018-08-08 | 3,030 | 3,155 | 3,025 | 3,140 | 44,600 | 3,140 |
| 2018-08-07 | 2,992 | 3,030 | 2,962 | 3,025 | 13,900 | 3,025 |
| 2018-08-06 | 3,060 | 3,085 | 2,975 | 2,992 | 20,000 | 2,992 |
| 2018-08-03 | 3,090 | 3,115 | 3,025 | 3,040 | 18,800 | 3,040 |
| 2018-08-02 | 3,095 | 3,110 | 3,060 | 3,090 | 16,400 | 3,090 |
| 2018-08-01 | 3,050 | 3,075 | 3,020 | 3,075 | 26,300 | 3,075 |
| 2018-07-31 | 3,060 | 3,060 | 3,010 | 3,015 | 21,700 | 3,015 |
| 2018-07-30 | 3,125 | 3,130 | 3,065 | 3,090 | 27,100 | 3,090 |
| 2018-07-27 | 3,210 | 3,235 | 3,135 | 3,155 | 28,000 | 3,155 |
| 2018-07-26 | 3,270 | 3,315 | 3,205 | 3,210 | 42,100 | 3,210 |
| 2018-07-25 | 3,220 | 3,290 | 3,145 | 3,260 | 78,400 | 3,260 |
| 2018-07-24 | 3,090 | 3,235 | 3,015 | 3,185 | 162,100 | 3,185 |
| 2018-07-23 | 2,903 | 2,918 | 2,874 | 2,905 | 17,300 | 2,905 |
| 2018-07-20 | 2,948 | 2,961 | 2,879 | 2,914 | 26,100 | 2,914 |
| 2018-07-19 | 2,961 | 2,962 | 2,902 | 2,919 | 22,800 | 2,919 |
| 2018-07-18 | 3,000 | 3,010 | 2,938 | 2,956 | 18,900 | 2,956 |
| 2018-07-17 | 3,015 | 3,015 | 2,960 | 2,971 | 16,200 | 2,971 |
| 2018-07-13 | 3,015 | 3,040 | 2,970 | 2,982 | 30,200 | 2,982 |
| 2018-07-12 | 2,978 | 3,060 | 2,956 | 3,025 | 15,200 | 3,025 |
| 2018-07-11 | 3,035 | 3,035 | 2,955 | 2,978 | 28,000 | 2,978 |
| 2018-07-10 | 3,055 | 3,090 | 2,981 | 3,035 | 44,700 | 3,035 |
| 2018-07-09 | 2,920 | 3,030 | 2,885 | 3,025 | 45,800 | 3,025 |
| 2018-07-06 | 2,820 | 2,917 | 2,785 | 2,907 | 31,600 | 2,907 |
| 2018-07-05 | 2,910 | 2,944 | 2,800 | 2,826 | 40,300 | 2,826 |
| 2018-07-04 | 2,970 | 2,980 | 2,901 | 2,930 | 31,000 | 2,930 |
| 2018-07-03 | 3,005 | 3,095 | 2,971 | 2,996 | 43,200 | 2,996 |
| 2018-07-02 | 3,160 | 3,160 | 2,996 | 3,005 | 38,000 | 3,005 |
| 2018-06-29 | 3,115 | 3,165 | 3,105 | 3,155 | 15,500 | 3,155 |
| 2018-06-28 | 3,150 | 3,150 | 3,065 | 3,120 | 25,300 | 3,120 |
| 2018-06-27 | 3,140 | 3,175 | 3,080 | 3,150 | 29,800 | 3,150 |
| 2018-06-26 | 3,090 | 3,210 | 3,040 | 3,170 | 28,700 | 3,170 |
| 2018-06-25 | 3,285 | 3,325 | 3,095 | 3,115 | 69,300 | 3,115 |
| 2018-06-22 | 3,065 | 3,285 | 3,035 | 3,285 | 127,400 | 3,285 |
| 2018-06-21 | 3,080 | 3,125 | 3,040 | 3,090 | 23,100 | 3,090 |
| 2018-06-20 | 3,010 | 3,090 | 2,924 | 3,090 | 44,600 | 3,090 |
| 2018-06-19 | 3,100 | 3,145 | 3,000 | 3,035 | 76,700 | 3,035 |
| 2018-06-18 | 2,990 | 3,115 | 2,914 | 3,080 | 50,500 | 3,080 |
| 2018-06-15 | 2,921 | 2,997 | 2,867 | 2,963 | 68,800 | 2,963 |
| 2018-06-14 | 3,065 | 3,145 | 2,894 | 2,900 | 120,700 | 2,900 |
| 2018-06-13 | 3,100 | 3,145 | 3,065 | 3,095 | 52,400 | 3,095 |
| 2018-06-12 | 2,934 | 3,090 | 2,934 | 3,055 | 35,300 | 3,055 |
| 2018-06-11 | 3,000 | 3,000 | 2,916 | 2,930 | 35,900 | 2,930 |
| 2018-06-08 | 2,989 | 3,020 | 2,959 | 3,000 | 48,400 | 3,000 |
| 2018-06-07 | 2,867 | 2,989 | 2,852 | 2,989 | 89,700 | 2,989 |
| 2018-06-06 | 2,840 | 2,870 | 2,792 | 2,866 | 49,700 | 2,866 |
| 2018-06-05 | 2,760 | 2,830 | 2,720 | 2,830 | 67,300 | 2,830 |
| 2018-06-04 | 2,693 | 2,756 | 2,667 | 2,753 | 34,000 | 2,753 |
| 2018-06-01 | 2,632 | 2,666 | 2,622 | 2,666 | 25,200 | 2,666 |
| 2018-05-31 | 2,589 | 2,660 | 2,541 | 2,623 | 33,200 | 2,623 |
| 2018-05-30 | 2,569 | 2,574 | 2,525 | 2,551 | 40,400 | 2,551 |
| 2018-05-29 | 2,717 | 2,717 | 2,591 | 2,605 | 51,200 | 2,605 |
| 2018-05-28 | 2,789 | 2,789 | 2,702 | 2,714 | 20,300 | 2,714 |
| 2018-05-25 | 2,755 | 2,769 | 2,742 | 2,762 | 13,000 | 2,762 |
| 2018-05-24 | 2,760 | 2,792 | 2,734 | 2,744 | 24,200 | 2,744 |
| 2018-05-23 | 2,807 | 2,807 | 2,765 | 2,769 | 17,400 | 2,769 |
| 2018-05-22 | 2,849 | 2,849 | 2,776 | 2,797 | 22,200 | 2,797 |
| 2018-05-21 | 2,786 | 2,845 | 2,786 | 2,834 | 29,200 | 2,834 |
| 2018-05-18 | 2,707 | 2,786 | 2,698 | 2,786 | 28,700 | 2,786 |
| 2018-05-17 | 2,770 | 2,775 | 2,705 | 2,718 | 33,500 | 2,718 |
| 2018-05-16 | 2,822 | 2,822 | 2,755 | 2,761 | 28,500 | 2,761 |
| 2018-05-15 | 2,830 | 2,830 | 2,788 | 2,818 | 24,000 | 2,818 |
| 2018-05-14 | 2,910 | 2,910 | 2,790 | 2,830 | 44,500 | 2,830 |
| 2018-05-11 | 2,840 | 2,853 | 2,807 | 2,840 | 33,500 | 2,840 |
| 2018-05-10 | 2,810 | 2,841 | 2,793 | 2,838 | 25,400 | 2,838 |
| 2018-05-09 | 2,789 | 2,834 | 2,758 | 2,793 | 23,200 | 2,793 |
| 2018-05-08 | 2,732 | 2,816 | 2,724 | 2,785 | 39,100 | 2,785 |
| 2018-05-07 | 2,758 | 2,770 | 2,706 | 2,729 | 23,900 | 2,729 |
| 2018-05-02 | 2,749 | 2,791 | 2,710 | 2,756 | 21,900 | 2,756 |
| 2018-05-01 | 2,720 | 2,725 | 2,673 | 2,717 | 45,100 | 2,717 |
| 2018-04-27 | 2,779 | 2,814 | 2,721 | 2,744 | 47,100 | 2,744 |
| 2018-04-26 | 2,843 | 2,864 | 2,757 | 2,777 | 90,900 | 2,777 |
| 2018-04-25 | 2,875 | 2,892 | 2,805 | 2,843 | 100,900 | 2,843 |
| 2018-04-24 | 2,864 | 2,918 | 2,771 | 2,876 | 353,700 | 2,876 |
| 2018-04-23 | 2,667 | 2,687 | 2,591 | 2,604 | 26,500 | 2,604 |
| 2018-04-20 | 2,617 | 2,674 | 2,608 | 2,667 | 24,900 | 2,667 |
| 2018-04-19 | 2,635 | 2,658 | 2,580 | 2,610 | 31,400 | 2,610 |
| 2018-04-18 | 2,550 | 2,639 | 2,532 | 2,635 | 26,700 | 2,635 |
| 2018-04-17 | 2,601 | 2,608 | 2,516 | 2,548 | 30,600 | 2,548 |
| 2018-04-16 | 2,652 | 2,693 | 2,590 | 2,593 | 26,900 | 2,593 |
| 2018-04-13 | 2,650 | 2,667 | 2,632 | 2,648 | 16,400 | 2,648 |
| 2018-04-12 | 2,617 | 2,669 | 2,601 | 2,627 | 17,700 | 2,627 |
| 2018-04-11 | 2,670 | 2,678 | 2,581 | 2,617 | 53,700 | 2,617 |
| 2018-04-10 | 2,694 | 2,696 | 2,625 | 2,661 | 52,900 | 2,661 |
| 2018-04-09 | 2,725 | 2,760 | 2,706 | 2,715 | 32,400 | 2,715 |
| 2018-04-06 | 2,751 | 2,785 | 2,719 | 2,734 | 40,100 | 2,734 |
| 2018-04-05 | 2,791 | 2,818 | 2,747 | 2,773 | 23,600 | 2,773 |
| 2018-04-04 | 2,839 | 2,839 | 2,771 | 2,789 | 23,900 | 2,789 |
| 2018-04-03 | 2,777 | 2,826 | 2,755 | 2,805 | 30,400 | 2,805 |
| 2018-03-30 | 2,842 | 2,884 | 2,809 | 2,881 | 34,500 | 2,881 |
| 2018-03-29 | 2,829 | 2,848 | 2,767 | 2,825 | 23,800 | 2,825 |
| 2018-03-28 | 2,770 | 2,833 | 2,760 | 2,801 | 25,500 | 2,801 |
| 2018-03-27 | 2,884 | 2,886 | 2,801 | 2,842 | 32,100 | 2,842 |
| 2018-03-26 | 2,755 | 2,800 | 2,672 | 2,800 | 48,400 | 2,800 |
| 2018-03-23 | 2,851 | 2,870 | 2,794 | 2,805 | 61,200 | 2,805 |
| 2018-03-22 | 2,946 | 3,030 | 2,912 | 2,950 | 27,000 | 2,950 |
| 2018-03-20 | 2,891 | 2,974 | 2,886 | 2,963 | 28,900 | 2,963 |
| 2018-03-19 | 3,010 | 3,035 | 2,876 | 2,941 | 60,800 | 2,941 |
| 2018-03-16 | 3,105 | 3,105 | 3,015 | 3,030 | 29,500 | 3,030 |
| 2018-03-15 | 3,075 | 3,095 | 3,030 | 3,075 | 32,900 | 3,075 |
| 2018-03-14 | 3,105 | 3,160 | 3,055 | 3,075 | 33,900 | 3,075 |
| 2018-03-13 | 3,045 | 3,130 | 3,045 | 3,105 | 42,400 | 3,105 |
| 2018-03-12 | 3,160 | 3,160 | 3,035 | 3,080 | 52,800 | 3,080 |
| 2018-03-09 | 3,215 | 3,230 | 3,085 | 3,120 | 54,400 | 3,120 |
| 2018-03-08 | 3,135 | 3,170 | 3,060 | 3,165 | 53,400 | 3,165 |
| 2018-03-07 | 3,185 | 3,285 | 3,100 | 3,120 | 75,200 | 3,120 |
| 2018-03-06 | 3,280 | 3,325 | 3,200 | 3,235 | 59,500 | 3,235 |
| 2018-03-05 | 3,550 | 3,600 | 3,165 | 3,180 | 146,100 | 3,180 |
| 2018-03-02 | 3,400 | 3,545 | 3,340 | 3,520 | 75,700 | 3,520 |
| 2018-03-01 | 3,420 | 3,485 | 3,370 | 3,465 | 60,700 | 3,465 |
| 2018-02-28 | 3,395 | 3,540 | 3,375 | 3,490 | 125,600 | 3,490 |
| 2018-02-27 | 3,475 | 3,515 | 3,330 | 3,385 | 134,400 | 3,385 |
| 2018-02-26 | 3,185 | 3,375 | 3,155 | 3,375 | 134,700 | 3,375 |
| 2018-02-23 | 3,200 | 3,215 | 3,105 | 3,135 | 32,500 | 3,135 |
| 2018-02-22 | 3,225 | 3,225 | 3,100 | 3,170 | 30,400 | 3,170 |
| 2018-02-21 | 3,150 | 3,225 | 3,125 | 3,190 | 55,400 | 3,190 |
| 2018-02-20 | 3,120 | 3,175 | 3,065 | 3,170 | 36,900 | 3,170 |
| 2018-02-19 | 3,045 | 3,120 | 2,998 | 3,105 | 33,500 | 3,105 |
| 2018-02-16 | 3,040 | 3,065 | 2,985 | 3,030 | 46,800 | 3,030 |
| 2018-02-15 | 2,930 | 3,060 | 2,910 | 3,040 | 53,900 | 3,040 |
| 2018-02-14 | 2,961 | 3,035 | 2,870 | 2,902 | 67,000 | 2,902 |
| 2018-02-13 | 3,195 | 3,195 | 3,000 | 3,020 | 89,500 | 3,020 |
| 2018-02-09 | 2,920 | 3,125 | 2,891 | 3,110 | 103,400 | 3,110 |
| 2018-02-08 | 2,925 | 3,085 | 2,920 | 3,030 | 86,300 | 3,030 |
| 2018-02-07 | 3,185 | 3,200 | 2,891 | 2,894 | 73,800 | 2,894 |
| 2018-02-06 | 2,847 | 2,958 | 2,745 | 2,895 | 164,100 | 2,895 |
| 2018-02-05 | 3,190 | 3,200 | 3,035 | 3,100 | 91,000 | 3,100 |
| 2018-02-02 | 3,175 | 3,235 | 3,135 | 3,235 | 59,100 | 3,235 |
| 2018-02-01 | 3,140 | 3,230 | 3,115 | 3,185 | 92,600 | 3,185 |
| 2018-01-31 | 3,095 | 3,195 | 3,090 | 3,090 | 126,200 | 3,090 |
| 2018-01-30 | 3,180 | 3,245 | 3,105 | 3,165 | 76,600 | 3,165 |
| 2018-01-29 | 3,130 | 3,250 | 3,110 | 3,220 | 108,200 | 3,220 |
| 2018-01-26 | 3,140 | 3,145 | 3,035 | 3,095 | 113,500 | 3,095 |
| 2018-01-25 | 3,195 | 3,195 | 3,070 | 3,150 | 159,100 | 3,150 |
| 2018-01-24 | 2,924 | 3,195 | 2,924 | 3,140 | 509,200 | 3,140 |
| 2018-01-23 | 3,010 | 3,100 | 2,885 | 2,923 | 768,600 | 2,923 |
| 2018-01-22 | 2,615 | 2,635 | 2,575 | 2,610 | 38,400 | 2,610 |
| 2018-01-19 | 2,567 | 2,614 | 2,550 | 2,611 | 42,000 | 2,611 |
| 2018-01-18 | 2,636 | 2,649 | 2,565 | 2,566 | 39,600 | 2,566 |
| 2018-01-17 | 2,637 | 2,680 | 2,607 | 2,618 | 44,700 | 2,618 |
| 2018-01-16 | 2,684 | 2,695 | 2,633 | 2,637 | 34,800 | 2,637 |
| 2018-01-15 | 2,740 | 2,740 | 2,681 | 2,686 | 31,600 | 2,686 |
| 2018-01-12 | 2,748 | 2,762 | 2,700 | 2,701 | 41,000 | 2,701 |
| 2018-01-11 | 2,672 | 2,745 | 2,665 | 2,732 | 63,200 | 2,732 |
| 2018-01-10 | 2,647 | 2,689 | 2,610 | 2,679 | 39,400 | 2,679 |
| 2018-01-09 | 2,600 | 2,657 | 2,580 | 2,645 | 56,000 | 2,645 |
| 2018-01-05 | 2,690 | 2,692 | 2,605 | 2,614 | 59,400 | 2,614 |
| 2018-01-04 | 2,711 | 2,713 | 2,657 | 2,682 | 41,800 | 2,682 |
分割・併合履歴 ： [2016-09-28]1株→2株
