3814 (株)アルファクス・フード・システム 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 | 1,865 | 1,964 | 1,841 | 1,950 | 21,100 | 1,950 |
| 2018-12-27 | 1,914 | 1,947 | 1,877 | 1,882 | 15,400 | 1,882 |
| 2018-12-26 | 1,765 | 1,871 | 1,742 | 1,794 | 18,500 | 1,794 |
| 2018-12-25 | 1,727 | 1,799 | 1,706 | 1,712 | 34,400 | 1,712 |
| 2018-12-21 | 1,835 | 1,871 | 1,730 | 1,847 | 36,800 | 1,847 |
| 2018-12-20 | 1,970 | 1,998 | 1,846 | 1,871 | 34,000 | 1,871 |
| 2018-12-19 | 1,969 | 2,020 | 1,938 | 2,020 | 22,300 | 2,020 |
| 2018-12-18 | 2,011 | 2,011 | 1,901 | 1,929 | 57,200 | 1,929 |
| 2018-12-17 | 2,129 | 2,140 | 2,052 | 2,061 | 20,100 | 2,061 |
| 2018-12-14 | 2,180 | 2,200 | 2,053 | 2,136 | 35,800 | 2,136 |
| 2018-12-13 | 2,195 | 2,222 | 2,110 | 2,200 | 23,200 | 2,200 |
| 2018-12-12 | 2,022 | 2,198 | 2,015 | 2,191 | 41,400 | 2,191 |
| 2018-12-11 | 2,023 | 2,056 | 1,991 | 2,000 | 29,400 | 2,000 |
| 2018-12-10 | 2,101 | 2,130 | 1,962 | 2,007 | 64,600 | 2,007 |
| 2018-12-07 | 2,239 | 2,360 | 2,155 | 2,166 | 70,700 | 2,166 |
| 2018-12-06 | 2,205 | 2,246 | 2,120 | 2,246 | 37,000 | 2,246 |
| 2018-12-05 | 2,130 | 2,257 | 2,110 | 2,222 | 46,600 | 2,222 |
| 2018-12-04 | 2,231 | 2,290 | 2,215 | 2,229 | 63,600 | 2,229 |
| 2018-12-03 | 2,158 | 2,231 | 2,146 | 2,231 | 60,200 | 2,231 |
| 2018-11-30 | 2,021 | 2,200 | 2,002 | 2,173 | 106,800 | 2,173 |
| 2018-11-29 | 2,126 | 2,126 | 2,010 | 2,017 | 41,800 | 2,017 |
| 2018-11-28 | 2,035 | 2,100 | 1,986 | 2,087 | 77,700 | 2,087 |
| 2018-11-27 | 2,187 | 2,187 | 2,000 | 2,035 | 325,500 | 2,035 |
| 2018-11-26 | 1,796 | 1,837 | 1,750 | 1,787 | 28,000 | 1,787 |
| 2018-11-22 | 1,714 | 1,847 | 1,693 | 1,788 | 90,500 | 1,788 |
| 2018-11-21 | 1,687 | 1,707 | 1,660 | 1,700 | 12,700 | 1,700 |
| 2018-11-20 | 1,686 | 1,726 | 1,631 | 1,720 | 33,400 | 1,720 |
| 2018-11-19 | 1,656 | 1,736 | 1,605 | 1,724 | 41,100 | 1,724 |
| 2018-11-16 | 1,630 | 1,693 | 1,621 | 1,658 | 51,300 | 1,658 |
| 2018-11-15 | 1,574 | 1,662 | 1,547 | 1,630 | 72,700 | 1,630 |
| 2018-11-14 | 1,744 | 1,776 | 1,571 | 1,572 | 306,500 | 1,572 |
| 2018-11-13 | 1,710 | 1,720 | 1,670 | 1,720 | 125,500 | 1,720 |
| 2018-11-12 | 1,394 | 1,435 | 1,369 | 1,420 | 13,300 | 1,420 |
| 2018-11-09 | 1,425 | 1,438 | 1,372 | 1,390 | 12,000 | 1,390 |
| 2018-11-08 | 1,339 | 1,429 | 1,339 | 1,426 | 15,700 | 1,426 |
| 2018-11-07 | 1,304 | 1,347 | 1,304 | 1,320 | 6,900 | 1,320 |
| 2018-11-06 | 1,300 | 1,316 | 1,284 | 1,310 | 2,500 | 1,310 |
| 2018-11-05 | 1,360 | 1,377 | 1,320 | 1,320 | 5,200 | 1,320 |
| 2018-11-02 | 1,316 | 1,337 | 1,281 | 1,337 | 6,100 | 1,337 |
| 2018-11-01 | 1,282 | 1,319 | 1,278 | 1,286 | 8,900 | 1,286 |
| 2018-10-31 | 1,332 | 1,345 | 1,280 | 1,312 | 6,800 | 1,312 |
| 2018-10-30 | 1,234 | 1,312 | 1,221 | 1,297 | 16,300 | 1,297 |
| 2018-10-29 | 1,327 | 1,327 | 1,252 | 1,263 | 12,900 | 1,263 |
| 2018-10-26 | 1,418 | 1,418 | 1,300 | 1,305 | 23,000 | 1,305 |
| 2018-10-25 | 1,434 | 1,445 | 1,358 | 1,418 | 22,500 | 1,418 |
| 2018-10-24 | 1,485 | 1,516 | 1,410 | 1,485 | 15,600 | 1,485 |
| 2018-10-23 | 1,533 | 1,545 | 1,413 | 1,498 | 47,200 | 1,498 |
| 2018-10-22 | 1,500 | 1,620 | 1,480 | 1,573 | 48,600 | 1,573 |
| 2018-10-19 | 1,468 | 1,501 | 1,433 | 1,488 | 21,300 | 1,488 |
| 2018-10-18 | 1,378 | 1,476 | 1,378 | 1,472 | 58,600 | 1,472 |
| 2018-10-17 | 1,405 | 1,455 | 1,350 | 1,376 | 49,500 | 1,376 |
| 2018-10-16 | 1,261 | 1,400 | 1,235 | 1,400 | 62,500 | 1,400 |
| 2018-10-15 | 1,284 | 1,357 | 1,231 | 1,231 | 30,200 | 1,231 |
| 2018-10-12 | 1,182 | 1,254 | 1,182 | 1,254 | 9,800 | 1,254 |
| 2018-10-11 | 1,179 | 1,229 | 1,179 | 1,229 | 81,600 | 1,229 |
| 2018-10-10 | 1,268 | 1,269 | 1,217 | 1,269 | 7,800 | 1,269 |
| 2018-10-09 | 1,246 | 1,277 | 1,230 | 1,238 | 20,500 | 1,238 |
| 2018-10-05 | 1,344 | 1,353 | 1,300 | 1,306 | 12,800 | 1,306 |
| 2018-10-04 | 1,369 | 1,391 | 1,358 | 1,358 | 8,100 | 1,358 |
| 2018-10-03 | 1,400 | 1,400 | 1,340 | 1,393 | 11,300 | 1,393 |
| 2018-10-02 | 1,399 | 1,444 | 1,378 | 1,384 | 16,900 | 1,384 |
| 2018-10-01 | 1,341 | 1,375 | 1,336 | 1,360 | 10,900 | 1,360 |
| 2018-09-28 | 1,329 | 1,345 | 1,314 | 1,330 | 11,100 | 1,330 |
| 2018-09-27 | 1,330 | 1,344 | 1,318 | 1,322 | 3,400 | 1,322 |
| 2018-09-26 | 1,324 | 1,354 | 1,320 | 1,338 | 6,000 | 1,338 |
| 2018-09-25 | 1,397 | 1,398 | 1,300 | 1,345 | 13,100 | 1,345 |
| 2018-09-21 | 1,380 | 1,390 | 1,363 | 1,379 | 9,900 | 1,379 |
| 2018-09-20 | 1,403 | 1,403 | 1,368 | 1,374 | 9,000 | 1,374 |
| 2018-09-19 | 1,394 | 1,425 | 1,393 | 1,418 | 13,600 | 1,418 |
| 2018-09-18 | 1,356 | 1,400 | 1,350 | 1,390 | 9,500 | 1,390 |
| 2018-09-14 | 1,336 | 1,402 | 1,336 | 1,360 | 8,300 | 1,360 |
| 2018-09-13 | 1,368 | 1,368 | 1,308 | 1,341 | 8,600 | 1,341 |
| 2018-09-12 | 1,390 | 1,392 | 1,345 | 1,368 | 7,500 | 1,368 |
| 2018-09-11 | 1,393 | 1,393 | 1,365 | 1,390 | 4,800 | 1,390 |
| 2018-09-10 | 1,370 | 1,390 | 1,350 | 1,361 | 12,100 | 1,361 |
| 2018-09-07 | 1,400 | 1,401 | 1,370 | 1,399 | 5,300 | 1,399 |
| 2018-09-06 | 1,431 | 1,431 | 1,370 | 1,384 | 7,000 | 1,384 |
| 2018-09-05 | 1,430 | 1,450 | 1,430 | 1,431 | 4,300 | 1,431 |
| 2018-09-04 | 1,428 | 1,439 | 1,426 | 1,439 | 2,500 | 1,439 |
| 2018-09-03 | 1,421 | 1,439 | 1,417 | 1,427 | 5,900 | 1,427 |
| 2018-08-31 | 1,457 | 1,462 | 1,420 | 1,444 | 12,800 | 1,444 |
| 2018-08-30 | 1,399 | 1,528 | 1,398 | 1,460 | 41,000 | 1,460 |
| 2018-08-29 | 1,347 | 1,439 | 1,329 | 1,339 | 28,600 | 1,339 |
| 2018-08-28 | 1,312 | 1,338 | 1,293 | 1,338 | 10,400 | 1,338 |
| 2018-08-27 | 1,280 | 1,312 | 1,280 | 1,309 | 8,100 | 1,309 |
| 2018-08-24 | 1,241 | 1,297 | 1,241 | 1,296 | 6,300 | 1,296 |
| 2018-08-23 | 1,213 | 1,253 | 1,206 | 1,242 | 7,300 | 1,242 |
| 2018-08-22 | 1,202 | 1,230 | 1,202 | 1,206 | 9,500 | 1,206 |
| 2018-08-21 | 1,258 | 1,258 | 1,208 | 1,212 | 25,500 | 1,212 |
| 2018-08-20 | 1,264 | 1,284 | 1,261 | 1,261 | 5,700 | 1,261 |
| 2018-08-17 | 1,288 | 1,297 | 1,260 | 1,263 | 5,000 | 1,263 |
| 2018-08-16 | 1,252 | 1,269 | 1,234 | 1,258 | 15,100 | 1,258 |
| 2018-08-15 | 1,307 | 1,320 | 1,278 | 1,286 | 16,200 | 1,286 |
| 2018-08-14 | 1,321 | 1,327 | 1,303 | 1,304 | 6,700 | 1,304 |
| 2018-08-13 | 1,343 | 1,360 | 1,295 | 1,310 | 17,800 | 1,310 |
| 2018-08-10 | 1,364 | 1,421 | 1,364 | 1,368 | 7,500 | 1,368 |
| 2018-08-09 | 1,403 | 1,403 | 1,363 | 1,368 | 3,100 | 1,368 |
| 2018-08-08 | 1,360 | 1,396 | 1,360 | 1,379 | 5,500 | 1,379 |
| 2018-08-07 | 1,428 | 1,428 | 1,380 | 1,390 | 8,900 | 1,390 |
| 2018-08-06 | 1,400 | 1,439 | 1,400 | 1,425 | 4,700 | 1,425 |
| 2018-08-03 | 1,375 | 1,396 | 1,365 | 1,396 | 8,900 | 1,396 |
| 2018-08-02 | 1,368 | 1,404 | 1,354 | 1,383 | 10,900 | 1,383 |
| 2018-08-01 | 1,401 | 1,401 | 1,350 | 1,368 | 18,800 | 1,368 |
| 2018-07-31 | 1,471 | 1,476 | 1,410 | 1,416 | 13,900 | 1,416 |
| 2018-07-30 | 1,584 | 1,584 | 1,450 | 1,450 | 55,000 | 1,450 |
| 2018-07-27 | 1,422 | 1,699 | 1,422 | 1,624 | 182,100 | 1,624 |
| 2018-07-26 | 1,409 | 1,430 | 1,406 | 1,421 | 8,600 | 1,421 |
| 2018-07-25 | 1,349 | 1,377 | 1,330 | 1,367 | 6,600 | 1,367 |
| 2018-07-24 | 1,333 | 1,359 | 1,330 | 1,349 | 13,300 | 1,349 |
| 2018-07-23 | 1,329 | 1,340 | 1,323 | 1,330 | 3,000 | 1,330 |
| 2018-07-20 | 1,349 | 1,367 | 1,328 | 1,334 | 5,300 | 1,334 |
| 2018-07-19 | 1,370 | 1,371 | 1,330 | 1,349 | 58,100 | 1,349 |
| 2018-07-18 | 1,318 | 1,369 | 1,318 | 1,358 | 3,400 | 1,358 |
| 2018-07-17 | 1,357 | 1,357 | 1,312 | 1,318 | 5,800 | 1,318 |
| 2018-07-13 | 1,367 | 1,367 | 1,333 | 1,356 | 5,300 | 1,356 |
| 2018-07-12 | 1,317 | 1,350 | 1,310 | 1,337 | 2,900 | 1,337 |
| 2018-07-11 | 1,350 | 1,350 | 1,312 | 1,316 | 4,700 | 1,316 |
| 2018-07-10 | 1,390 | 1,398 | 1,350 | 1,369 | 5,400 | 1,369 |
| 2018-07-09 | 1,318 | 1,360 | 1,318 | 1,360 | 7,100 | 1,360 |
| 2018-07-06 | 1,253 | 1,331 | 1,250 | 1,317 | 20,700 | 1,317 |
| 2018-07-05 | 1,354 | 1,380 | 1,228 | 1,252 | 30,800 | 1,252 |
| 2018-07-04 | 1,364 | 1,406 | 1,361 | 1,367 | 15,600 | 1,367 |
| 2018-07-03 | 1,407 | 1,434 | 1,362 | 1,363 | 14,600 | 1,363 |
| 2018-07-02 | 1,480 | 1,500 | 1,415 | 1,429 | 9,800 | 1,429 |
| 2018-06-29 | 1,395 | 1,507 | 1,384 | 1,500 | 17,600 | 1,500 |
| 2018-06-28 | 1,484 | 1,484 | 1,422 | 1,422 | 6,300 | 1,422 |
| 2018-06-27 | 1,491 | 1,509 | 1,437 | 1,484 | 8,200 | 1,484 |
| 2018-06-26 | 1,420 | 1,550 | 1,412 | 1,493 | 14,000 | 1,493 |
| 2018-06-25 | 1,500 | 1,540 | 1,465 | 1,470 | 12,500 | 1,470 |
| 2018-06-22 | 1,548 | 1,579 | 1,520 | 1,520 | 6,000 | 1,520 |
| 2018-06-21 | 1,538 | 1,593 | 1,538 | 1,569 | 4,600 | 1,569 |
| 2018-06-20 | 1,555 | 1,555 | 1,478 | 1,549 | 17,400 | 1,549 |
| 2018-06-19 | 1,589 | 1,615 | 1,520 | 1,551 | 14,400 | 1,551 |
| 2018-06-18 | 1,661 | 1,684 | 1,582 | 1,588 | 20,000 | 1,588 |
| 2018-06-15 | 1,672 | 1,678 | 1,654 | 1,661 | 11,400 | 1,661 |
| 2018-06-14 | 1,685 | 1,687 | 1,662 | 1,665 | 10,100 | 1,665 |
| 2018-06-13 | 1,702 | 1,703 | 1,680 | 1,689 | 6,100 | 1,689 |
| 2018-06-12 | 1,699 | 1,714 | 1,687 | 1,702 | 12,400 | 1,702 |
| 2018-06-11 | 1,712 | 1,713 | 1,662 | 1,695 | 18,100 | 1,695 |
| 2018-06-08 | 1,659 | 1,715 | 1,656 | 1,704 | 16,600 | 1,704 |
| 2018-06-07 | 1,601 | 1,668 | 1,601 | 1,636 | 13,000 | 1,636 |
| 2018-06-06 | 1,590 | 1,649 | 1,579 | 1,610 | 12,700 | 1,610 |
| 2018-06-05 | 1,609 | 1,617 | 1,566 | 1,576 | 11,500 | 1,576 |
| 2018-06-04 | 1,694 | 1,705 | 1,590 | 1,610 | 18,900 | 1,610 |
| 2018-06-01 | 1,600 | 1,635 | 1,598 | 1,614 | 9,400 | 1,614 |
| 2018-05-31 | 1,670 | 1,670 | 1,624 | 1,625 | 4,100 | 1,625 |
| 2018-05-30 | 1,628 | 1,671 | 1,599 | 1,638 | 17,300 | 1,638 |
| 2018-05-29 | 1,727 | 1,727 | 1,624 | 1,629 | 19,000 | 1,629 |
| 2018-05-28 | 1,739 | 1,760 | 1,677 | 1,701 | 15,700 | 1,701 |
| 2018-05-25 | 1,655 | 1,733 | 1,655 | 1,709 | 17,300 | 1,709 |
| 2018-05-24 | 1,760 | 1,776 | 1,650 | 1,654 | 42,200 | 1,654 |
| 2018-05-23 | 1,717 | 1,795 | 1,717 | 1,765 | 44,200 | 1,765 |
| 2018-05-22 | 1,689 | 1,744 | 1,689 | 1,732 | 43,300 | 1,732 |
| 2018-05-21 | 1,626 | 1,705 | 1,607 | 1,673 | 25,600 | 1,673 |
| 2018-05-18 | 1,639 | 1,639 | 1,601 | 1,637 | 12,600 | 1,637 |
| 2018-05-17 | 1,595 | 1,627 | 1,580 | 1,623 | 17,200 | 1,623 |
| 2018-05-16 | 1,587 | 1,594 | 1,471 | 1,555 | 85,800 | 1,555 |
| 2018-05-15 | 1,706 | 1,850 | 1,580 | 1,609 | 140,800 | 1,609 |
| 2018-05-14 | 1,723 | 1,739 | 1,705 | 1,715 | 25,900 | 1,715 |
| 2018-05-11 | 1,702 | 1,738 | 1,682 | 1,717 | 25,300 | 1,717 |
| 2018-05-10 | 1,735 | 1,744 | 1,691 | 1,698 | 24,700 | 1,698 |
| 2018-05-09 | 1,747 | 1,747 | 1,717 | 1,735 | 18,900 | 1,735 |
| 2018-05-08 | 1,715 | 1,760 | 1,713 | 1,750 | 40,600 | 1,750 |
| 2018-05-07 | 1,773 | 1,780 | 1,704 | 1,720 | 59,800 | 1,720 |
| 2018-05-02 | 1,836 | 1,893 | 1,836 | 1,893 | 11,200 | 1,893 |
| 2018-05-01 | 1,834 | 1,880 | 1,834 | 1,841 | 5,800 | 1,841 |
| 2018-04-27 | 1,851 | 1,860 | 1,831 | 1,844 | 8,200 | 1,844 |
| 2018-04-26 | 1,893 | 1,893 | 1,838 | 1,838 | 17,600 | 1,838 |
| 2018-04-25 | 1,863 | 1,897 | 1,859 | 1,887 | 19,500 | 1,887 |
| 2018-04-24 | 1,922 | 1,934 | 1,895 | 1,901 | 19,000 | 1,901 |
| 2018-04-23 | 1,882 | 1,947 | 1,882 | 1,913 | 26,800 | 1,913 |
| 2018-04-20 | 1,859 | 1,895 | 1,847 | 1,880 | 23,900 | 1,880 |
| 2018-04-19 | 1,941 | 1,976 | 1,842 | 1,860 | 44,800 | 1,860 |
| 2018-04-18 | 1,879 | 1,933 | 1,866 | 1,905 | 43,400 | 1,905 |
| 2018-04-17 | 1,920 | 1,965 | 1,816 | 1,881 | 94,000 | 1,881 |
| 2018-04-16 | 2,201 | 2,201 | 1,912 | 1,928 | 179,800 | 1,928 |
| 2018-04-13 | 2,370 | 2,420 | 2,240 | 2,251 | 75,400 | 2,251 |
| 2018-04-12 | 2,330 | 2,450 | 2,280 | 2,341 | 174,200 | 2,341 |
| 2018-04-11 | 2,306 | 2,360 | 2,191 | 2,259 | 54,000 | 2,259 |
| 2018-04-10 | 2,150 | 2,360 | 2,107 | 2,306 | 92,000 | 2,306 |
| 2018-04-09 | 2,279 | 2,459 | 2,128 | 2,165 | 307,500 | 2,165 |
| 2018-04-06 | 2,153 | 2,286 | 2,151 | 2,279 | 125,000 | 2,279 |
| 2018-04-05 | 2,024 | 2,181 | 2,024 | 2,141 | 131,300 | 2,141 |
| 2018-04-04 | 2,144 | 2,164 | 2,000 | 2,006 | 33,600 | 2,006 |
| 2018-04-03 | 2,005 | 2,137 | 1,982 | 2,127 | 54,500 | 2,127 |
| 2018-03-30 | 2,123 | 2,187 | 2,112 | 2,161 | 26,400 | 2,161 |
| 2018-03-29 | 2,147 | 2,262 | 2,063 | 2,107 | 95,000 | 2,107 |
| 2018-03-28 | 1,952 | 2,125 | 1,952 | 2,100 | 46,400 | 2,100 |
| 2018-03-27 | 2,064 | 2,155 | 2,014 | 2,015 | 45,700 | 2,015 |
| 2018-03-26 | 1,962 | 2,054 | 1,903 | 2,014 | 66,600 | 2,014 |
| 2018-03-23 | 1,969 | 2,039 | 1,935 | 2,006 | 98,600 | 2,006 |
| 2018-03-22 | 2,105 | 2,206 | 2,076 | 2,119 | 114,500 | 2,119 |
| 2018-03-20 | 2,075 | 2,163 | 2,040 | 2,073 | 122,900 | 2,073 |
| 2018-03-19 | 2,344 | 2,348 | 2,070 | 2,171 | 288,300 | 2,171 |
| 2018-03-16 | 2,489 | 2,556 | 2,225 | 2,275 | 1,198,100 | 2,275 |
| 2018-03-15 | 2,590 | 2,591 | 2,562 | 2,591 | 173,800 | 2,591 |
| 2018-03-14 | 1,659 | 2,091 | 1,640 | 2,091 | 367,800 | 2,091 |
| 2018-03-13 | 1,520 | 1,770 | 1,495 | 1,691 | 267,800 | 1,691 |
| 2018-03-12 | 1,446 | 1,515 | 1,446 | 1,507 | 28,600 | 1,507 |
| 2018-03-09 | 1,465 | 1,478 | 1,422 | 1,441 | 20,000 | 1,441 |
| 2018-03-08 | 1,410 | 1,444 | 1,407 | 1,436 | 8,300 | 1,436 |
| 2018-03-07 | 1,402 | 1,436 | 1,390 | 1,397 | 9,100 | 1,397 |
| 2018-03-06 | 1,432 | 1,446 | 1,406 | 1,422 | 9,000 | 1,422 |
| 2018-03-05 | 1,512 | 1,512 | 1,350 | 1,355 | 23,400 | 1,355 |
| 2018-03-02 | 1,497 | 1,524 | 1,452 | 1,511 | 10,100 | 1,511 |
| 2018-03-01 | 1,520 | 1,549 | 1,512 | 1,513 | 6,200 | 1,513 |
| 2018-02-28 | 1,520 | 1,555 | 1,507 | 1,549 | 17,000 | 1,549 |
| 2018-02-27 | 1,577 | 1,650 | 1,515 | 1,550 | 58,800 | 1,550 |
| 2018-02-26 | 1,513 | 1,578 | 1,506 | 1,561 | 23,700 | 1,561 |
| 2018-02-23 | 1,479 | 1,485 | 1,411 | 1,483 | 18,200 | 1,483 |
| 2018-02-22 | 1,508 | 1,508 | 1,468 | 1,479 | 10,100 | 1,479 |
| 2018-02-21 | 1,520 | 1,534 | 1,489 | 1,519 | 15,700 | 1,519 |
| 2018-02-20 | 1,549 | 1,571 | 1,529 | 1,543 | 26,400 | 1,543 |
| 2018-02-19 | 1,480 | 1,577 | 1,480 | 1,549 | 35,600 | 1,549 |
| 2018-02-16 | 1,446 | 1,469 | 1,440 | 1,467 | 15,400 | 1,467 |
| 2018-02-15 | 1,411 | 1,479 | 1,410 | 1,446 | 12,900 | 1,446 |
| 2018-02-14 | 1,479 | 1,523 | 1,415 | 1,460 | 19,700 | 1,460 |
| 2018-02-13 | 1,570 | 1,574 | 1,478 | 1,490 | 21,300 | 1,490 |
| 2018-02-09 | 1,507 | 1,547 | 1,485 | 1,547 | 27,400 | 1,547 |
| 2018-02-08 | 1,547 | 1,600 | 1,539 | 1,587 | 24,600 | 1,587 |
| 2018-02-07 | 1,601 | 1,610 | 1,517 | 1,523 | 35,900 | 1,523 |
| 2018-02-06 | 1,551 | 1,610 | 1,465 | 1,536 | 88,900 | 1,536 |
| 2018-02-05 | 1,761 | 1,766 | 1,699 | 1,711 | 26,500 | 1,711 |
| 2018-02-02 | 1,832 | 1,887 | 1,771 | 1,814 | 16,500 | 1,814 |
| 2018-02-01 | 1,788 | 1,831 | 1,779 | 1,831 | 18,000 | 1,831 |
| 2018-01-31 | 1,727 | 1,798 | 1,726 | 1,789 | 16,200 | 1,789 |
| 2018-01-30 | 1,833 | 1,851 | 1,732 | 1,735 | 54,600 | 1,735 |
| 2018-01-29 | 1,882 | 1,930 | 1,849 | 1,854 | 46,800 | 1,854 |
| 2018-01-26 | 1,865 | 1,865 | 1,781 | 1,834 | 60,300 | 1,834 |
| 2018-01-25 | 1,767 | 1,777 | 1,735 | 1,758 | 12,900 | 1,758 |
| 2018-01-24 | 1,758 | 1,789 | 1,753 | 1,762 | 15,200 | 1,762 |
| 2018-01-23 | 1,770 | 1,770 | 1,750 | 1,758 | 7,100 | 1,758 |
| 2018-01-22 | 1,729 | 1,770 | 1,724 | 1,770 | 16,800 | 1,770 |
| 2018-01-19 | 1,729 | 1,798 | 1,703 | 1,720 | 36,700 | 1,720 |
| 2018-01-18 | 1,757 | 1,792 | 1,716 | 1,718 | 30,600 | 1,718 |
| 2018-01-17 | 1,841 | 1,851 | 1,742 | 1,742 | 48,300 | 1,742 |
| 2018-01-16 | 1,916 | 1,916 | 1,825 | 1,864 | 37,900 | 1,864 |
| 2018-01-15 | 1,790 | 1,960 | 1,787 | 1,910 | 81,300 | 1,910 |
| 2018-01-12 | 1,763 | 1,785 | 1,745 | 1,776 | 19,600 | 1,776 |
| 2018-01-11 | 1,796 | 1,798 | 1,735 | 1,735 | 37,900 | 1,735 |
| 2018-01-10 | 1,774 | 1,865 | 1,753 | 1,804 | 43,000 | 1,804 |
| 2018-01-09 | 1,725 | 1,788 | 1,725 | 1,770 | 34,100 | 1,770 |
| 2018-01-05 | 1,710 | 1,725 | 1,669 | 1,724 | 41,300 | 1,724 |
| 2018-01-04 | 1,761 | 1,761 | 1,700 | 1,707 | 52,500 | 1,707 |
分割・併合履歴 ： [2013-09-26]1株→100株
