3768 リスクモンスター(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 | 1,001 | 1,034 | 999 | 1,017 | 9,100 | 508.50 |
| 2018-12-27 | 1,037 | 1,042 | 1,015 | 1,018 | 16,000 | 509 |
| 2018-12-26 | 1,006 | 1,010 | 990 | 1,004 | 14,800 | 502 |
| 2018-12-25 | 995 | 1,024 | 975 | 998 | 40,600 | 499 |
| 2018-12-21 | 1,040 | 1,098 | 976 | 1,095 | 65,100 | 547.50 |
| 2018-12-20 | 1,098 | 1,098 | 1,057 | 1,070 | 23,000 | 535 |
| 2018-12-19 | 1,096 | 1,125 | 1,084 | 1,110 | 9,700 | 555 |
| 2018-12-18 | 1,107 | 1,107 | 1,061 | 1,076 | 29,600 | 538 |
| 2018-12-17 | 1,146 | 1,146 | 1,114 | 1,114 | 10,300 | 557 |
| 2018-12-14 | 1,180 | 1,184 | 1,145 | 1,159 | 7,600 | 579.50 |
| 2018-12-13 | 1,123 | 1,170 | 1,123 | 1,165 | 5,400 | 582.50 |
| 2018-12-12 | 1,099 | 1,138 | 1,099 | 1,126 | 7,600 | 563 |
| 2018-12-11 | 1,148 | 1,148 | 1,090 | 1,095 | 10,900 | 547.50 |
| 2018-12-10 | 1,166 | 1,172 | 1,126 | 1,148 | 13,400 | 574 |
| 2018-12-07 | 1,170 | 1,194 | 1,157 | 1,184 | 5,600 | 592 |
| 2018-12-06 | 1,196 | 1,196 | 1,148 | 1,172 | 10,500 | 586 |
| 2018-12-05 | 1,200 | 1,221 | 1,162 | 1,196 | 11,100 | 598 |
| 2018-12-04 | 1,255 | 1,255 | 1,214 | 1,221 | 6,800 | 610.50 |
| 2018-12-03 | 1,252 | 1,267 | 1,242 | 1,251 | 8,900 | 625.50 |
| 2018-11-30 | 1,260 | 1,271 | 1,257 | 1,260 | 5,800 | 630 |
| 2018-11-29 | 1,244 | 1,294 | 1,244 | 1,274 | 21,200 | 637 |
| 2018-11-28 | 1,228 | 1,248 | 1,210 | 1,244 | 10,600 | 622 |
| 2018-11-27 | 1,222 | 1,241 | 1,192 | 1,235 | 15,000 | 617.50 |
| 2018-11-26 | 1,293 | 1,294 | 1,197 | 1,202 | 30,500 | 601 |
| 2018-11-22 | 1,218 | 1,277 | 1,212 | 1,275 | 19,600 | 637.50 |
| 2018-11-21 | 1,200 | 1,250 | 1,168 | 1,218 | 31,500 | 609 |
| 2018-11-20 | 1,133 | 1,250 | 1,132 | 1,228 | 35,400 | 614 |
| 2018-11-19 | 1,120 | 1,141 | 1,115 | 1,141 | 10,200 | 570.50 |
| 2018-11-16 | 1,087 | 1,123 | 1,087 | 1,122 | 15,300 | 561 |
| 2018-11-15 | 1,077 | 1,093 | 1,076 | 1,091 | 4,200 | 545.50 |
| 2018-11-14 | 1,093 | 1,094 | 1,084 | 1,084 | 1,300 | 542 |
| 2018-11-13 | 1,067 | 1,114 | 1,062 | 1,100 | 10,100 | 550 |
| 2018-11-12 | 1,092 | 1,092 | 1,076 | 1,085 | 3,900 | 542.50 |
| 2018-11-09 | 1,090 | 1,098 | 1,090 | 1,092 | 3,400 | 546 |
| 2018-11-08 | 1,137 | 1,145 | 1,101 | 1,101 | 8,900 | 550.50 |
| 2018-11-07 | 1,122 | 1,140 | 1,109 | 1,137 | 12,400 | 568.50 |
| 2018-11-06 | 1,120 | 1,147 | 1,104 | 1,121 | 24,000 | 560.50 |
| 2018-11-05 | 1,047 | 1,067 | 1,039 | 1,057 | 4,400 | 528.50 |
| 2018-11-02 | 1,022 | 1,058 | 1,022 | 1,053 | 4,900 | 526.50 |
| 2018-11-01 | 1,030 | 1,036 | 1,020 | 1,020 | 3,900 | 510 |
| 2018-10-31 | 1,000 | 1,043 | 992 | 1,032 | 8,500 | 516 |
| 2018-10-30 | 981 | 1,002 | 981 | 1,002 | 7,500 | 501 |
| 2018-10-29 | 992 | 1,007 | 984 | 995 | 44,000 | 497.50 |
| 2018-10-26 | 1,033 | 1,033 | 992 | 992 | 15,200 | 496 |
| 2018-10-25 | 1,002 | 1,058 | 1,000 | 1,021 | 51,500 | 510.50 |
| 2018-10-24 | 1,052 | 1,053 | 1,044 | 1,046 | 2,700 | 523 |
| 2018-10-23 | 1,066 | 1,066 | 1,043 | 1,050 | 27,100 | 525 |
| 2018-10-22 | 1,066 | 1,073 | 1,066 | 1,069 | 2,600 | 534.50 |
| 2018-10-19 | 1,074 | 1,082 | 1,060 | 1,066 | 5,500 | 533 |
| 2018-10-18 | 1,093 | 1,101 | 1,081 | 1,081 | 8,200 | 540.50 |
| 2018-10-17 | 1,087 | 1,093 | 1,087 | 1,093 | 2,600 | 546.50 |
| 2018-10-16 | 1,089 | 1,089 | 1,077 | 1,081 | 2,800 | 540.50 |
| 2018-10-15 | 1,088 | 1,095 | 1,081 | 1,089 | 3,900 | 544.50 |
| 2018-10-12 | 1,083 | 1,099 | 1,076 | 1,096 | 6,200 | 548 |
| 2018-10-11 | 1,060 | 1,100 | 1,050 | 1,098 | 49,200 | 549 |
| 2018-10-10 | 1,091 | 1,098 | 1,084 | 1,094 | 2,200 | 547 |
| 2018-10-09 | 1,099 | 1,100 | 1,091 | 1,095 | 4,100 | 547.50 |
| 2018-10-05 | 1,094 | 1,110 | 1,090 | 1,105 | 8,100 | 552.50 |
| 2018-10-04 | 1,101 | 1,102 | 1,095 | 1,097 | 10,500 | 548.50 |
| 2018-10-03 | 1,100 | 1,103 | 1,098 | 1,100 | 7,000 | 550 |
| 2018-10-02 | 1,105 | 1,107 | 1,100 | 1,100 | 5,800 | 550 |
| 2018-10-01 | 1,108 | 1,111 | 1,103 | 1,105 | 4,000 | 552.50 |
| 2018-09-28 | 1,107 | 1,113 | 1,101 | 1,111 | 7,500 | 555.50 |
| 2018-09-27 | 1,098 | 1,110 | 1,091 | 1,107 | 9,400 | 553.50 |
| 2018-09-26 | 1,105 | 1,121 | 1,097 | 1,098 | 18,300 | 549 |
| 2018-09-25 | 1,114 | 1,114 | 1,094 | 1,105 | 14,500 | 552.50 |
| 2018-09-21 | 1,113 | 1,118 | 1,110 | 1,115 | 6,500 | 557.50 |
| 2018-09-20 | 1,109 | 1,118 | 1,107 | 1,116 | 4,100 | 558 |
| 2018-09-19 | 1,111 | 1,123 | 1,108 | 1,109 | 10,200 | 554.50 |
| 2018-09-18 | 1,102 | 1,111 | 1,100 | 1,107 | 9,300 | 553.50 |
| 2018-09-14 | 1,099 | 1,111 | 1,094 | 1,105 | 3,800 | 552.50 |
| 2018-09-13 | 1,103 | 1,106 | 1,098 | 1,100 | 2,100 | 550 |
| 2018-09-12 | 1,109 | 1,112 | 1,093 | 1,105 | 7,500 | 552.50 |
| 2018-09-11 | 1,103 | 1,118 | 1,103 | 1,109 | 3,500 | 554.50 |
| 2018-09-10 | 1,092 | 1,112 | 1,092 | 1,108 | 6,300 | 554 |
| 2018-09-07 | 1,100 | 1,102 | 1,092 | 1,095 | 11,700 | 547.50 |
| 2018-09-06 | 1,127 | 1,127 | 1,102 | 1,102 | 5,200 | 551 |
| 2018-09-05 | 1,107 | 1,139 | 1,107 | 1,125 | 11,500 | 562.50 |
| 2018-09-04 | 1,113 | 1,120 | 1,107 | 1,118 | 4,900 | 559 |
| 2018-09-03 | 1,100 | 1,111 | 1,096 | 1,105 | 11,600 | 552.50 |
| 2018-08-31 | 1,073 | 1,090 | 1,073 | 1,090 | 15,000 | 545 |
| 2018-08-30 | 1,079 | 1,095 | 1,079 | 1,089 | 8,600 | 544.50 |
| 2018-08-29 | 1,082 | 1,094 | 1,078 | 1,078 | 4,700 | 539 |
| 2018-08-28 | 1,094 | 1,108 | 1,078 | 1,081 | 7,300 | 540.50 |
| 2018-08-27 | 1,089 | 1,100 | 1,081 | 1,100 | 16,500 | 550 |
| 2018-08-24 | 1,062 | 1,084 | 1,050 | 1,069 | 17,700 | 534.50 |
| 2018-08-23 | 1,056 | 1,070 | 1,056 | 1,070 | 4,200 | 535 |
| 2018-08-22 | 1,045 | 1,072 | 1,031 | 1,056 | 32,600 | 528 |
| 2018-08-21 | 1,053 | 1,066 | 1,029 | 1,045 | 20,200 | 522.50 |
| 2018-08-20 | 1,093 | 1,100 | 1,030 | 1,062 | 19,600 | 531 |
| 2018-08-17 | 1,104 | 1,108 | 1,090 | 1,093 | 3,600 | 546.50 |
| 2018-08-16 | 1,103 | 1,115 | 1,081 | 1,112 | 6,200 | 556 |
| 2018-08-15 | 1,120 | 1,121 | 1,095 | 1,115 | 6,100 | 557.50 |
| 2018-08-14 | 1,065 | 1,123 | 1,065 | 1,123 | 8,400 | 561.50 |
| 2018-08-13 | 1,099 | 1,099 | 1,055 | 1,065 | 43,000 | 532.50 |
| 2018-08-10 | 1,121 | 1,129 | 1,099 | 1,106 | 9,500 | 553 |
| 2018-08-09 | 1,121 | 1,135 | 1,121 | 1,129 | 3,100 | 564.50 |
| 2018-08-08 | 1,076 | 1,130 | 1,076 | 1,122 | 16,600 | 561 |
| 2018-08-07 | 1,100 | 1,119 | 1,068 | 1,085 | 41,800 | 542.50 |
| 2018-08-06 | 1,163 | 1,164 | 1,091 | 1,091 | 52,000 | 545.50 |
| 2018-08-03 | 1,190 | 1,199 | 1,185 | 1,192 | 12,400 | 596 |
| 2018-08-02 | 1,200 | 1,208 | 1,185 | 1,185 | 17,400 | 592.50 |
| 2018-08-01 | 1,200 | 1,202 | 1,192 | 1,193 | 9,600 | 596.50 |
| 2018-07-31 | 1,194 | 1,206 | 1,194 | 1,203 | 3,800 | 601.50 |
| 2018-07-30 | 1,201 | 1,209 | 1,200 | 1,200 | 6,000 | 600 |
| 2018-07-27 | 1,225 | 1,225 | 1,200 | 1,200 | 6,800 | 600 |
| 2018-07-26 | 1,207 | 1,226 | 1,207 | 1,214 | 7,000 | 607 |
| 2018-07-25 | 1,230 | 1,231 | 1,209 | 1,209 | 8,100 | 604.50 |
| 2018-07-24 | 1,227 | 1,230 | 1,220 | 1,220 | 5,300 | 610 |
| 2018-07-23 | 1,238 | 1,240 | 1,227 | 1,227 | 4,700 | 613.50 |
| 2018-07-20 | 1,252 | 1,256 | 1,243 | 1,247 | 2,800 | 623.50 |
| 2018-07-19 | 1,237 | 1,256 | 1,237 | 1,244 | 4,500 | 622 |
| 2018-07-18 | 1,256 | 1,265 | 1,235 | 1,235 | 4,800 | 617.50 |
| 2018-07-17 | 1,268 | 1,274 | 1,253 | 1,254 | 5,900 | 627 |
| 2018-07-13 | 1,253 | 1,279 | 1,253 | 1,272 | 3,500 | 636 |
| 2018-07-12 | 1,250 | 1,270 | 1,244 | 1,251 | 6,100 | 625.50 |
| 2018-07-11 | 1,279 | 1,279 | 1,251 | 1,258 | 6,700 | 629 |
| 2018-07-10 | 1,283 | 1,291 | 1,261 | 1,278 | 6,400 | 639 |
| 2018-07-09 | 1,230 | 1,285 | 1,225 | 1,253 | 15,500 | 626.50 |
| 2018-07-06 | 1,199 | 1,241 | 1,192 | 1,241 | 20,100 | 620.50 |
| 2018-07-05 | 1,190 | 1,196 | 1,177 | 1,177 | 36,000 | 588.50 |
| 2018-07-04 | 1,209 | 1,209 | 1,177 | 1,190 | 11,600 | 595 |
| 2018-07-03 | 1,258 | 1,258 | 1,200 | 1,211 | 21,500 | 605.50 |
| 2018-07-02 | 1,281 | 1,281 | 1,236 | 1,244 | 21,800 | 622 |
| 2018-06-29 | 1,264 | 1,282 | 1,260 | 1,282 | 4,300 | 641 |
| 2018-06-28 | 1,282 | 1,282 | 1,260 | 1,260 | 10,600 | 630 |
| 2018-06-27 | 1,292 | 1,307 | 1,282 | 1,283 | 8,300 | 641.50 |
| 2018-06-26 | 1,298 | 1,314 | 1,286 | 1,292 | 6,600 | 646 |
| 2018-06-25 | 1,339 | 1,342 | 1,310 | 1,314 | 7,700 | 657 |
| 2018-06-22 | 1,314 | 1,341 | 1,310 | 1,326 | 8,100 | 663 |
| 2018-06-21 | 1,342 | 1,355 | 1,308 | 1,344 | 7,800 | 672 |
| 2018-06-20 | 1,306 | 1,349 | 1,261 | 1,349 | 30,300 | 674.50 |
| 2018-06-19 | 1,335 | 1,345 | 1,306 | 1,318 | 10,600 | 659 |
| 2018-06-18 | 1,359 | 1,367 | 1,337 | 1,354 | 10,500 | 677 |
| 2018-06-15 | 1,350 | 1,355 | 1,335 | 1,350 | 9,400 | 675 |
| 2018-06-14 | 1,354 | 1,354 | 1,335 | 1,335 | 8,800 | 667.50 |
| 2018-06-13 | 1,322 | 1,359 | 1,322 | 1,355 | 25,100 | 677.50 |
| 2018-06-12 | 1,289 | 1,318 | 1,288 | 1,315 | 8,500 | 657.50 |
| 2018-06-11 | 1,286 | 1,290 | 1,280 | 1,283 | 5,900 | 641.50 |
| 2018-06-08 | 1,298 | 1,298 | 1,282 | 1,284 | 6,000 | 642 |
| 2018-06-07 | 1,297 | 1,310 | 1,290 | 1,299 | 19,800 | 649.50 |
| 2018-06-06 | 1,261 | 1,285 | 1,253 | 1,285 | 8,300 | 642.50 |
| 2018-06-05 | 1,251 | 1,267 | 1,251 | 1,260 | 8,100 | 630 |
| 2018-06-04 | 1,257 | 1,258 | 1,246 | 1,249 | 20,500 | 624.50 |
| 2018-06-01 | 1,267 | 1,274 | 1,260 | 1,261 | 9,900 | 630.50 |
| 2018-05-31 | 1,271 | 1,277 | 1,266 | 1,277 | 3,700 | 638.50 |
| 2018-05-30 | 1,287 | 1,295 | 1,265 | 1,265 | 16,900 | 632.50 |
| 2018-05-29 | 1,301 | 1,302 | 1,292 | 1,299 | 7,200 | 649.50 |
| 2018-05-28 | 1,300 | 1,310 | 1,290 | 1,309 | 6,300 | 654.50 |
| 2018-05-25 | 1,295 | 1,300 | 1,287 | 1,295 | 4,700 | 647.50 |
| 2018-05-24 | 1,313 | 1,313 | 1,289 | 1,290 | 7,900 | 645 |
| 2018-05-23 | 1,317 | 1,317 | 1,299 | 1,303 | 9,800 | 651.50 |
| 2018-05-22 | 1,299 | 1,310 | 1,291 | 1,309 | 15,700 | 654.50 |
| 2018-05-21 | 1,273 | 1,298 | 1,272 | 1,293 | 11,000 | 646.50 |
| 2018-05-18 | 1,265 | 1,274 | 1,262 | 1,269 | 6,000 | 634.50 |
| 2018-05-17 | 1,245 | 1,272 | 1,241 | 1,271 | 20,800 | 635.50 |
| 2018-05-16 | 1,269 | 1,275 | 1,244 | 1,248 | 20,600 | 624 |
| 2018-05-15 | 1,268 | 1,296 | 1,268 | 1,282 | 22,700 | 641 |
| 2018-05-14 | 1,265 | 1,276 | 1,264 | 1,266 | 8,500 | 633 |
| 2018-05-11 | 1,314 | 1,318 | 1,257 | 1,265 | 45,900 | 632.50 |
| 2018-05-10 | 1,319 | 1,320 | 1,305 | 1,314 | 8,300 | 657 |
| 2018-05-09 | 1,338 | 1,338 | 1,308 | 1,313 | 18,500 | 656.50 |
| 2018-05-08 | 1,313 | 1,346 | 1,313 | 1,334 | 14,500 | 667 |
| 2018-05-07 | 1,317 | 1,321 | 1,310 | 1,312 | 10,300 | 656 |
| 2018-05-02 | 1,323 | 1,341 | 1,316 | 1,321 | 8,300 | 660.50 |
| 2018-05-01 | 1,328 | 1,328 | 1,309 | 1,323 | 11,200 | 661.50 |
| 2018-04-27 | 1,348 | 1,348 | 1,332 | 1,335 | 11,300 | 667.50 |
| 2018-04-26 | 1,351 | 1,354 | 1,343 | 1,344 | 9,100 | 672 |
| 2018-04-25 | 1,358 | 1,370 | 1,349 | 1,354 | 11,200 | 677 |
| 2018-04-24 | 1,359 | 1,371 | 1,351 | 1,367 | 6,400 | 683.50 |
| 2018-04-23 | 1,384 | 1,384 | 1,359 | 1,359 | 12,000 | 679.50 |
| 2018-04-20 | 1,368 | 1,386 | 1,367 | 1,376 | 18,800 | 688 |
| 2018-04-19 | 1,358 | 1,379 | 1,358 | 1,372 | 12,400 | 686 |
| 2018-04-18 | 1,363 | 1,382 | 1,355 | 1,358 | 12,700 | 679 |
| 2018-04-17 | 1,382 | 1,395 | 1,322 | 1,350 | 31,900 | 675 |
| 2018-04-16 | 1,412 | 1,412 | 1,382 | 1,382 | 14,200 | 691 |
| 2018-04-13 | 1,402 | 1,415 | 1,400 | 1,415 | 6,900 | 707.50 |
| 2018-04-12 | 1,398 | 1,423 | 1,372 | 1,400 | 16,900 | 700 |
| 2018-04-11 | 1,396 | 1,404 | 1,392 | 1,401 | 13,200 | 700.50 |
| 2018-04-10 | 1,404 | 1,413 | 1,390 | 1,402 | 12,400 | 701 |
| 2018-04-09 | 1,386 | 1,411 | 1,368 | 1,402 | 14,600 | 701 |
| 2018-04-06 | 1,423 | 1,425 | 1,390 | 1,400 | 20,500 | 700 |
| 2018-04-05 | 1,426 | 1,427 | 1,400 | 1,407 | 19,600 | 703.50 |
| 2018-04-04 | 1,422 | 1,434 | 1,416 | 1,426 | 16,200 | 713 |
| 2018-04-03 | 1,405 | 1,420 | 1,400 | 1,416 | 7,900 | 708 |
| 2018-03-30 | 1,417 | 1,448 | 1,417 | 1,438 | 18,300 | 719 |
| 2018-03-29 | 1,400 | 1,414 | 1,390 | 1,410 | 12,500 | 705 |
| 2018-03-28 | 1,355 | 1,394 | 1,353 | 1,383 | 13,200 | 691.50 |
| 2018-03-27 | 1,390 | 1,405 | 1,370 | 1,400 | 17,600 | 700 |
| 2018-03-26 | 1,344 | 1,364 | 1,285 | 1,364 | 59,700 | 682 |
| 2018-03-23 | 1,399 | 1,406 | 1,358 | 1,373 | 62,500 | 686.50 |
| 2018-03-22 | 1,470 | 1,473 | 1,450 | 1,459 | 17,500 | 729.50 |
| 2018-03-20 | 1,448 | 1,480 | 1,447 | 1,458 | 20,000 | 729 |
| 2018-03-19 | 1,511 | 1,511 | 1,460 | 1,478 | 41,600 | 739 |
| 2018-03-16 | 1,508 | 1,553 | 1,492 | 1,524 | 49,000 | 762 |
| 2018-03-15 | 1,580 | 1,580 | 1,497 | 1,505 | 96,700 | 752.50 |
| 2018-03-14 | 1,460 | 1,491 | 1,428 | 1,485 | 44,900 | 742.50 |
| 2018-03-13 | 1,405 | 1,469 | 1,401 | 1,468 | 39,200 | 734 |
| 2018-03-12 | 1,415 | 1,447 | 1,391 | 1,418 | 31,400 | 709 |
| 2018-03-09 | 1,400 | 1,425 | 1,370 | 1,396 | 33,700 | 698 |
| 2018-03-08 | 1,385 | 1,416 | 1,375 | 1,393 | 29,000 | 696.50 |
| 2018-03-07 | 1,400 | 1,418 | 1,359 | 1,383 | 33,200 | 691.50 |
| 2018-03-06 | 1,400 | 1,429 | 1,394 | 1,400 | 31,800 | 700 |
| 2018-03-05 | 1,462 | 1,462 | 1,353 | 1,368 | 84,600 | 684 |
| 2018-03-02 | 1,476 | 1,497 | 1,437 | 1,477 | 61,300 | 738.50 |
| 2018-03-01 | 1,591 | 1,612 | 1,513 | 1,531 | 88,900 | 765.50 |
| 2018-02-28 | 1,587 | 1,641 | 1,569 | 1,603 | 134,600 | 801.50 |
| 2018-02-27 | 1,541 | 1,600 | 1,524 | 1,597 | 103,300 | 798.50 |
| 2018-02-26 | 1,530 | 1,555 | 1,489 | 1,525 | 80,200 | 762.50 |
| 2018-02-23 | 1,371 | 1,485 | 1,363 | 1,475 | 55,800 | 737.50 |
| 2018-02-22 | 1,380 | 1,398 | 1,335 | 1,381 | 22,500 | 690.50 |
| 2018-02-21 | 1,376 | 1,425 | 1,356 | 1,390 | 45,200 | 695 |
| 2018-02-20 | 1,390 | 1,391 | 1,342 | 1,366 | 32,700 | 683 |
| 2018-02-19 | 1,343 | 1,390 | 1,336 | 1,390 | 40,400 | 695 |
| 2018-02-16 | 1,303 | 1,355 | 1,300 | 1,322 | 36,900 | 661 |
| 2018-02-15 | 1,272 | 1,303 | 1,241 | 1,292 | 34,600 | 646 |
| 2018-02-14 | 1,302 | 1,322 | 1,223 | 1,262 | 54,000 | 631 |
| 2018-02-13 | 1,378 | 1,380 | 1,300 | 1,302 | 36,600 | 651 |
| 2018-02-09 | 1,313 | 1,370 | 1,313 | 1,354 | 51,600 | 677 |
| 2018-02-08 | 1,385 | 1,421 | 1,339 | 1,421 | 66,400 | 710.50 |
| 2018-02-07 | 1,521 | 1,534 | 1,304 | 1,325 | 137,500 | 662.50 |
| 2018-02-06 | 1,350 | 1,471 | 1,313 | 1,461 | 128,400 | 730.50 |
| 2018-02-05 | 1,611 | 1,644 | 1,575 | 1,590 | 41,700 | 795 |
| 2018-02-02 | 1,683 | 1,691 | 1,639 | 1,671 | 32,100 | 835.50 |
| 2018-02-01 | 1,650 | 1,720 | 1,632 | 1,706 | 37,900 | 853 |
| 2018-01-31 | 1,615 | 1,672 | 1,602 | 1,633 | 36,500 | 816.50 |
| 2018-01-30 | 1,690 | 1,690 | 1,609 | 1,631 | 76,600 | 815.50 |
| 2018-01-29 | 1,746 | 1,747 | 1,661 | 1,710 | 71,800 | 855 |
| 2018-01-26 | 1,764 | 1,790 | 1,736 | 1,746 | 40,900 | 873 |
| 2018-01-25 | 1,851 | 1,860 | 1,735 | 1,764 | 95,000 | 882 |
| 2018-01-24 | 1,860 | 1,898 | 1,817 | 1,870 | 60,200 | 935 |
| 2018-01-23 | 1,846 | 1,950 | 1,831 | 1,880 | 85,300 | 940 |
| 2018-01-22 | 1,770 | 1,848 | 1,766 | 1,806 | 36,900 | 903 |
| 2018-01-19 | 1,758 | 1,775 | 1,731 | 1,770 | 38,300 | 885 |
| 2018-01-18 | 1,735 | 1,809 | 1,735 | 1,756 | 53,100 | 878 |
| 2018-01-17 | 1,798 | 1,798 | 1,713 | 1,735 | 82,600 | 867.50 |
| 2018-01-16 | 1,900 | 1,921 | 1,706 | 1,819 | 191,600 | 909.50 |
| 2018-01-15 | 1,729 | 1,890 | 1,729 | 1,845 | 152,300 | 922.50 |
| 2018-01-12 | 1,660 | 1,729 | 1,629 | 1,708 | 94,700 | 854 |
| 2018-01-11 | 1,570 | 1,629 | 1,550 | 1,620 | 53,400 | 810 |
| 2018-01-10 | 1,577 | 1,579 | 1,531 | 1,565 | 51,600 | 782.50 |
| 2018-01-09 | 1,500 | 1,560 | 1,500 | 1,549 | 71,100 | 774.50 |
| 2018-01-05 | 1,479 | 1,483 | 1,421 | 1,483 | 58,000 | 741.50 |
| 2018-01-04 | 1,374 | 1,495 | 1,372 | 1,469 | 93,500 | 734.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2012-09-26]1株→100株 [2005-09-27]1株→3株
