3842 (株)ネクストジェン 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 | 1,490 | 1,524 | 1,475 | 1,520 | 9,700 | 1,520 |
| 2018-12-27 | 1,462 | 1,548 | 1,440 | 1,521 | 29,900 | 1,521 |
| 2018-12-26 | 1,430 | 1,460 | 1,391 | 1,400 | 25,800 | 1,400 |
| 2018-12-25 | 1,421 | 1,465 | 1,370 | 1,370 | 36,600 | 1,370 |
| 2018-12-21 | 1,581 | 1,581 | 1,480 | 1,520 | 25,500 | 1,520 |
| 2018-12-20 | 1,671 | 1,742 | 1,609 | 1,644 | 32,700 | 1,644 |
| 2018-12-19 | 1,671 | 1,800 | 1,651 | 1,686 | 22,700 | 1,686 |
| 2018-12-18 | 1,721 | 1,730 | 1,571 | 1,631 | 17,800 | 1,631 |
| 2018-12-17 | 1,820 | 1,832 | 1,721 | 1,810 | 28,200 | 1,810 |
| 2018-12-14 | 1,651 | 1,816 | 1,588 | 1,787 | 31,600 | 1,787 |
| 2018-12-13 | 1,560 | 1,684 | 1,551 | 1,639 | 19,100 | 1,639 |
| 2018-12-12 | 1,492 | 1,535 | 1,490 | 1,530 | 7,600 | 1,530 |
| 2018-12-11 | 1,494 | 1,521 | 1,459 | 1,496 | 10,800 | 1,496 |
| 2018-12-10 | 1,555 | 1,560 | 1,493 | 1,494 | 6,800 | 1,494 |
| 2018-12-07 | 1,570 | 1,575 | 1,533 | 1,566 | 60,800 | 1,566 |
| 2018-12-06 | 1,580 | 1,580 | 1,555 | 1,557 | 2,600 | 1,557 |
| 2018-12-05 | 1,590 | 1,608 | 1,588 | 1,608 | 3,100 | 1,608 |
| 2018-12-04 | 1,622 | 1,633 | 1,603 | 1,619 | 2,800 | 1,619 |
| 2018-12-03 | 1,635 | 1,637 | 1,613 | 1,622 | 3,300 | 1,622 |
| 2018-11-30 | 1,607 | 1,634 | 1,601 | 1,622 | 3,800 | 1,622 |
| 2018-11-29 | 1,608 | 1,648 | 1,605 | 1,605 | 5,800 | 1,605 |
| 2018-11-28 | 1,629 | 1,629 | 1,589 | 1,623 | 4,500 | 1,623 |
| 2018-11-27 | 1,577 | 1,610 | 1,564 | 1,605 | 4,900 | 1,605 |
| 2018-11-26 | 1,544 | 1,586 | 1,526 | 1,560 | 4,900 | 1,560 |
| 2018-11-22 | 1,515 | 1,548 | 1,515 | 1,544 | 5,400 | 1,544 |
| 2018-11-21 | 1,550 | 1,551 | 1,482 | 1,515 | 8,500 | 1,515 |
| 2018-11-20 | 1,551 | 1,584 | 1,551 | 1,552 | 2,900 | 1,552 |
| 2018-11-19 | 1,556 | 1,618 | 1,556 | 1,590 | 3,000 | 1,590 |
| 2018-11-16 | 1,604 | 1,604 | 1,561 | 1,581 | 4,400 | 1,581 |
| 2018-11-15 | 1,616 | 1,631 | 1,599 | 1,600 | 2,800 | 1,600 |
| 2018-11-14 | 1,663 | 1,663 | 1,616 | 1,620 | 3,300 | 1,620 |
| 2018-11-13 | 1,585 | 1,647 | 1,561 | 1,639 | 5,500 | 1,639 |
| 2018-11-12 | 1,642 | 1,660 | 1,605 | 1,628 | 7,200 | 1,628 |
| 2018-11-09 | 1,743 | 1,750 | 1,694 | 1,695 | 7,500 | 1,695 |
| 2018-11-08 | 1,730 | 1,758 | 1,720 | 1,758 | 8,800 | 1,758 |
| 2018-11-07 | 1,763 | 1,763 | 1,701 | 1,717 | 10,200 | 1,717 |
| 2018-11-06 | 1,728 | 1,750 | 1,661 | 1,723 | 6,400 | 1,723 |
| 2018-11-05 | 1,776 | 1,776 | 1,725 | 1,725 | 5,100 | 1,725 |
| 2018-11-02 | 1,659 | 1,830 | 1,659 | 1,777 | 21,900 | 1,777 |
| 2018-11-01 | 1,650 | 1,650 | 1,600 | 1,641 | 6,800 | 1,641 |
| 2018-10-31 | 1,637 | 1,670 | 1,600 | 1,650 | 11,400 | 1,650 |
| 2018-10-30 | 1,572 | 1,636 | 1,510 | 1,636 | 13,700 | 1,636 |
| 2018-10-29 | 1,654 | 1,678 | 1,612 | 1,612 | 12,500 | 1,612 |
| 2018-10-26 | 1,752 | 1,832 | 1,627 | 1,641 | 17,400 | 1,641 |
| 2018-10-25 | 1,784 | 1,791 | 1,687 | 1,712 | 19,000 | 1,712 |
| 2018-10-24 | 1,815 | 1,841 | 1,794 | 1,802 | 8,200 | 1,802 |
| 2018-10-23 | 1,844 | 1,855 | 1,805 | 1,805 | 4,900 | 1,805 |
| 2018-10-22 | 1,856 | 1,882 | 1,856 | 1,872 | 1,900 | 1,872 |
| 2018-10-19 | 1,890 | 1,890 | 1,853 | 1,876 | 5,400 | 1,876 |
| 2018-10-18 | 1,856 | 1,924 | 1,816 | 1,917 | 11,200 | 1,917 |
| 2018-10-17 | 1,826 | 1,856 | 1,811 | 1,856 | 7,000 | 1,856 |
| 2018-10-16 | 1,811 | 1,811 | 1,771 | 1,792 | 4,800 | 1,792 |
| 2018-10-15 | 1,822 | 1,838 | 1,796 | 1,796 | 3,900 | 1,796 |
| 2018-10-12 | 1,770 | 1,830 | 1,770 | 1,812 | 5,400 | 1,812 |
| 2018-10-11 | 1,760 | 1,817 | 1,750 | 1,770 | 25,600 | 1,770 |
| 2018-10-10 | 1,942 | 1,942 | 1,850 | 1,880 | 13,000 | 1,880 |
| 2018-10-09 | 1,940 | 1,940 | 1,883 | 1,906 | 13,200 | 1,906 |
| 2018-10-05 | 2,008 | 2,025 | 1,945 | 1,975 | 13,500 | 1,975 |
| 2018-10-04 | 2,119 | 2,119 | 2,005 | 2,020 | 38,100 | 2,020 |
| 2018-10-03 | 1,964 | 2,069 | 1,936 | 2,030 | 14,200 | 2,030 |
| 2018-10-02 | 2,001 | 2,120 | 1,950 | 1,961 | 61,000 | 1,961 |
| 2018-10-01 | 1,927 | 2,011 | 1,927 | 2,000 | 30,100 | 2,000 |
| 2018-09-28 | 1,886 | 1,925 | 1,886 | 1,925 | 4,700 | 1,925 |
| 2018-09-27 | 1,925 | 1,940 | 1,900 | 1,925 | 9,100 | 1,925 |
| 2018-09-26 | 1,881 | 1,940 | 1,881 | 1,925 | 19,900 | 1,925 |
| 2018-09-25 | 1,882 | 1,899 | 1,872 | 1,880 | 5,300 | 1,880 |
| 2018-09-21 | 1,929 | 1,929 | 1,895 | 1,906 | 5,800 | 1,906 |
| 2018-09-20 | 1,903 | 1,929 | 1,900 | 1,923 | 10,100 | 1,923 |
| 2018-09-19 | 1,900 | 1,928 | 1,892 | 1,917 | 9,100 | 1,917 |
| 2018-09-18 | 1,866 | 1,874 | 1,850 | 1,869 | 3,900 | 1,869 |
| 2018-09-14 | 1,810 | 1,850 | 1,810 | 1,836 | 4,100 | 1,836 |
| 2018-09-13 | 1,830 | 1,830 | 1,803 | 1,803 | 1,400 | 1,803 |
| 2018-09-12 | 1,823 | 1,860 | 1,823 | 1,840 | 6,900 | 1,840 |
| 2018-09-11 | 1,839 | 1,841 | 1,823 | 1,823 | 1,300 | 1,823 |
| 2018-09-10 | 1,814 | 1,832 | 1,811 | 1,832 | 1,700 | 1,832 |
| 2018-09-07 | 1,782 | 1,814 | 1,778 | 1,814 | 3,300 | 1,814 |
| 2018-09-06 | 1,822 | 1,843 | 1,810 | 1,816 | 3,400 | 1,816 |
| 2018-09-05 | 1,872 | 1,875 | 1,833 | 1,849 | 6,400 | 1,849 |
| 2018-09-04 | 1,823 | 1,910 | 1,823 | 1,872 | 4,600 | 1,872 |
| 2018-09-03 | 1,902 | 1,902 | 1,810 | 1,859 | 7,100 | 1,859 |
| 2018-08-31 | 1,895 | 1,923 | 1,891 | 1,902 | 5,200 | 1,902 |
| 2018-08-30 | 1,860 | 1,940 | 1,860 | 1,935 | 12,800 | 1,935 |
| 2018-08-29 | 1,816 | 1,865 | 1,815 | 1,865 | 5,300 | 1,865 |
| 2018-08-28 | 1,810 | 1,856 | 1,800 | 1,822 | 7,500 | 1,822 |
| 2018-08-27 | 1,818 | 1,819 | 1,780 | 1,810 | 5,500 | 1,810 |
| 2018-08-24 | 1,799 | 1,808 | 1,792 | 1,806 | 3,500 | 1,806 |
| 2018-08-23 | 1,814 | 1,832 | 1,775 | 1,799 | 4,700 | 1,799 |
| 2018-08-22 | 1,737 | 1,784 | 1,726 | 1,774 | 7,700 | 1,774 |
| 2018-08-21 | 1,789 | 1,789 | 1,729 | 1,754 | 15,000 | 1,754 |
| 2018-08-20 | 1,782 | 1,832 | 1,782 | 1,803 | 10,600 | 1,803 |
| 2018-08-17 | 1,761 | 1,830 | 1,761 | 1,822 | 5,800 | 1,822 |
| 2018-08-16 | 1,772 | 1,772 | 1,737 | 1,748 | 11,600 | 1,748 |
| 2018-08-15 | 1,800 | 1,803 | 1,764 | 1,772 | 11,300 | 1,772 |
| 2018-08-14 | 1,774 | 1,819 | 1,774 | 1,800 | 9,500 | 1,800 |
| 2018-08-13 | 1,822 | 1,890 | 1,768 | 1,770 | 34,500 | 1,770 |
| 2018-08-10 | 1,898 | 1,938 | 1,876 | 1,931 | 15,200 | 1,931 |
| 2018-08-09 | 1,884 | 1,912 | 1,875 | 1,883 | 3,700 | 1,883 |
| 2018-08-08 | 1,830 | 1,938 | 1,830 | 1,919 | 13,700 | 1,919 |
| 2018-08-07 | 1,841 | 1,857 | 1,828 | 1,828 | 12,400 | 1,828 |
| 2018-08-06 | 1,860 | 1,875 | 1,860 | 1,875 | 2,200 | 1,875 |
| 2018-08-03 | 1,862 | 1,865 | 1,859 | 1,863 | 5,400 | 1,863 |
| 2018-08-02 | 1,847 | 1,878 | 1,847 | 1,860 | 6,100 | 1,860 |
| 2018-08-01 | 1,880 | 1,880 | 1,842 | 1,856 | 6,800 | 1,856 |
| 2018-07-31 | 1,871 | 1,885 | 1,863 | 1,871 | 8,000 | 1,871 |
| 2018-07-30 | 1,943 | 1,943 | 1,889 | 1,896 | 8,800 | 1,896 |
| 2018-07-27 | 1,954 | 1,955 | 1,929 | 1,943 | 8,100 | 1,943 |
| 2018-07-26 | 1,918 | 1,975 | 1,913 | 1,934 | 15,900 | 1,934 |
| 2018-07-25 | 1,875 | 1,920 | 1,870 | 1,909 | 12,400 | 1,909 |
| 2018-07-24 | 1,836 | 1,894 | 1,835 | 1,884 | 7,900 | 1,884 |
| 2018-07-23 | 1,859 | 1,863 | 1,827 | 1,841 | 6,400 | 1,841 |
| 2018-07-20 | 1,871 | 1,904 | 1,854 | 1,856 | 6,700 | 1,856 |
| 2018-07-19 | 1,873 | 1,885 | 1,862 | 1,884 | 5,900 | 1,884 |
| 2018-07-18 | 1,851 | 1,897 | 1,844 | 1,873 | 12,800 | 1,873 |
| 2018-07-17 | 1,901 | 1,905 | 1,861 | 1,861 | 6,700 | 1,861 |
| 2018-07-13 | 1,872 | 1,910 | 1,872 | 1,894 | 6,400 | 1,894 |
| 2018-07-12 | 1,841 | 1,912 | 1,830 | 1,910 | 8,300 | 1,910 |
| 2018-07-11 | 1,863 | 1,870 | 1,825 | 1,837 | 12,000 | 1,837 |
| 2018-07-10 | 1,924 | 1,944 | 1,882 | 1,886 | 11,800 | 1,886 |
| 2018-07-09 | 1,890 | 1,913 | 1,852 | 1,910 | 14,800 | 1,910 |
| 2018-07-06 | 1,755 | 1,889 | 1,755 | 1,850 | 17,300 | 1,850 |
| 2018-07-05 | 1,816 | 1,841 | 1,753 | 1,753 | 33,400 | 1,753 |
| 2018-07-04 | 1,853 | 1,859 | 1,810 | 1,812 | 17,900 | 1,812 |
| 2018-07-03 | 1,840 | 1,896 | 1,827 | 1,885 | 15,800 | 1,885 |
| 2018-07-02 | 1,900 | 1,942 | 1,840 | 1,840 | 20,700 | 1,840 |
| 2018-06-29 | 1,851 | 1,909 | 1,851 | 1,897 | 12,400 | 1,897 |
| 2018-06-28 | 1,917 | 1,917 | 1,839 | 1,847 | 33,600 | 1,847 |
| 2018-06-27 | 1,910 | 1,923 | 1,872 | 1,900 | 20,900 | 1,900 |
| 2018-06-26 | 1,851 | 1,917 | 1,838 | 1,908 | 25,500 | 1,908 |
| 2018-06-25 | 1,948 | 1,956 | 1,852 | 1,893 | 35,600 | 1,893 |
| 2018-06-22 | 1,951 | 1,957 | 1,900 | 1,908 | 17,900 | 1,908 |
| 2018-06-21 | 1,965 | 2,016 | 1,953 | 1,991 | 6,500 | 1,991 |
| 2018-06-20 | 1,909 | 1,979 | 1,871 | 1,965 | 51,000 | 1,965 |
| 2018-06-19 | 2,050 | 2,050 | 1,934 | 1,949 | 43,700 | 1,949 |
| 2018-06-18 | 2,100 | 2,100 | 2,019 | 2,046 | 36,600 | 2,046 |
| 2018-06-15 | 2,090 | 2,144 | 2,089 | 2,121 | 29,500 | 2,121 |
| 2018-06-14 | 2,101 | 2,115 | 2,080 | 2,080 | 13,600 | 2,080 |
| 2018-06-13 | 2,124 | 2,157 | 2,101 | 2,106 | 13,700 | 2,106 |
| 2018-06-12 | 2,130 | 2,133 | 2,092 | 2,124 | 14,400 | 2,124 |
| 2018-06-11 | 2,169 | 2,171 | 2,121 | 2,128 | 12,500 | 2,128 |
| 2018-06-08 | 2,115 | 2,173 | 2,115 | 2,156 | 14,600 | 2,156 |
| 2018-06-07 | 2,080 | 2,151 | 2,080 | 2,139 | 20,000 | 2,139 |
| 2018-06-06 | 2,075 | 2,115 | 2,060 | 2,079 | 20,000 | 2,079 |
| 2018-06-05 | 2,115 | 2,115 | 2,052 | 2,061 | 39,300 | 2,061 |
| 2018-06-04 | 2,151 | 2,158 | 2,104 | 2,108 | 23,500 | 2,108 |
| 2018-06-01 | 2,173 | 2,210 | 2,135 | 2,150 | 22,600 | 2,150 |
| 2018-05-31 | 2,187 | 2,205 | 2,117 | 2,188 | 25,700 | 2,188 |
| 2018-05-30 | 2,102 | 2,140 | 2,060 | 2,122 | 56,400 | 2,122 |
| 2018-05-29 | 2,332 | 2,332 | 2,160 | 2,181 | 76,300 | 2,181 |
| 2018-05-28 | 2,250 | 2,328 | 2,228 | 2,313 | 37,800 | 2,313 |
| 2018-05-25 | 2,185 | 2,268 | 2,185 | 2,246 | 32,600 | 2,246 |
| 2018-05-24 | 2,312 | 2,314 | 2,191 | 2,198 | 77,700 | 2,198 |
| 2018-05-23 | 2,357 | 2,433 | 2,280 | 2,299 | 170,000 | 2,299 |
| 2018-05-22 | 2,248 | 2,719 | 2,213 | 2,368 | 632,800 | 2,368 |
| 2018-05-21 | 2,185 | 2,297 | 2,154 | 2,248 | 45,500 | 2,248 |
| 2018-05-18 | 2,115 | 2,226 | 2,115 | 2,140 | 33,100 | 2,140 |
| 2018-05-17 | 2,120 | 2,136 | 2,075 | 2,094 | 38,600 | 2,094 |
| 2018-05-16 | 2,062 | 2,175 | 2,062 | 2,115 | 41,000 | 2,115 |
| 2018-05-15 | 2,124 | 2,142 | 2,062 | 2,089 | 28,800 | 2,089 |
| 2018-05-14 | 2,321 | 2,337 | 2,031 | 2,085 | 112,400 | 2,085 |
| 2018-05-11 | 2,400 | 2,446 | 2,382 | 2,410 | 22,000 | 2,410 |
| 2018-05-10 | 2,390 | 2,393 | 2,340 | 2,350 | 10,900 | 2,350 |
| 2018-05-09 | 2,382 | 2,447 | 2,374 | 2,397 | 24,500 | 2,397 |
| 2018-05-08 | 2,356 | 2,415 | 2,346 | 2,371 | 19,400 | 2,371 |
| 2018-05-07 | 2,398 | 2,398 | 2,320 | 2,380 | 16,900 | 2,380 |
| 2018-05-02 | 2,429 | 2,429 | 2,343 | 2,355 | 31,800 | 2,355 |
| 2018-05-01 | 2,261 | 2,417 | 2,217 | 2,351 | 41,300 | 2,351 |
| 2018-04-27 | 2,266 | 2,350 | 2,250 | 2,278 | 25,400 | 2,278 |
| 2018-04-26 | 2,160 | 2,300 | 2,160 | 2,260 | 35,600 | 2,260 |
| 2018-04-25 | 2,151 | 2,172 | 2,131 | 2,148 | 5,800 | 2,148 |
| 2018-04-24 | 2,170 | 2,193 | 2,149 | 2,172 | 5,500 | 2,172 |
| 2018-04-23 | 2,198 | 2,198 | 2,170 | 2,173 | 3,100 | 2,173 |
| 2018-04-20 | 2,136 | 2,210 | 2,127 | 2,183 | 7,800 | 2,183 |
| 2018-04-19 | 2,195 | 2,207 | 2,142 | 2,147 | 7,400 | 2,147 |
| 2018-04-18 | 2,132 | 2,230 | 2,100 | 2,187 | 7,400 | 2,187 |
| 2018-04-17 | 2,158 | 2,185 | 2,080 | 2,132 | 18,100 | 2,132 |
| 2018-04-16 | 2,258 | 2,259 | 2,170 | 2,176 | 20,400 | 2,176 |
| 2018-04-13 | 2,290 | 2,332 | 2,255 | 2,258 | 7,900 | 2,258 |
| 2018-04-12 | 2,261 | 2,358 | 2,215 | 2,285 | 22,000 | 2,285 |
| 2018-04-11 | 2,500 | 2,561 | 2,275 | 2,283 | 80,800 | 2,283 |
| 2018-04-10 | 2,550 | 2,550 | 2,450 | 2,471 | 32,800 | 2,471 |
| 2018-04-09 | 2,408 | 2,540 | 2,370 | 2,501 | 31,300 | 2,501 |
| 2018-04-06 | 2,489 | 2,554 | 2,355 | 2,431 | 92,100 | 2,431 |
| 2018-04-05 | 2,300 | 2,480 | 2,285 | 2,441 | 93,500 | 2,441 |
| 2018-04-04 | 2,332 | 2,369 | 2,289 | 2,290 | 15,400 | 2,290 |
| 2018-04-03 | 2,267 | 2,324 | 2,255 | 2,312 | 10,000 | 2,312 |
| 2018-03-30 | 2,233 | 2,335 | 2,210 | 2,290 | 23,900 | 2,290 |
| 2018-03-29 | 2,280 | 2,319 | 2,227 | 2,243 | 11,500 | 2,243 |
| 2018-03-28 | 2,250 | 2,338 | 2,185 | 2,273 | 21,600 | 2,273 |
| 2018-03-27 | 2,278 | 2,281 | 2,165 | 2,265 | 24,400 | 2,265 |
| 2018-03-26 | 2,134 | 2,214 | 2,030 | 2,211 | 19,800 | 2,211 |
| 2018-03-23 | 2,170 | 2,237 | 2,111 | 2,136 | 22,200 | 2,136 |
| 2018-03-22 | 2,267 | 2,267 | 2,211 | 2,259 | 12,000 | 2,259 |
| 2018-03-20 | 2,106 | 2,270 | 2,106 | 2,250 | 27,700 | 2,250 |
| 2018-03-19 | 2,225 | 2,225 | 2,084 | 2,114 | 29,300 | 2,114 |
| 2018-03-16 | 2,230 | 2,280 | 2,212 | 2,238 | 15,800 | 2,238 |
| 2018-03-15 | 2,270 | 2,305 | 2,200 | 2,227 | 32,300 | 2,227 |
| 2018-03-14 | 2,210 | 2,278 | 2,193 | 2,248 | 25,200 | 2,248 |
| 2018-03-13 | 2,151 | 2,226 | 2,147 | 2,210 | 10,600 | 2,210 |
| 2018-03-12 | 2,185 | 2,225 | 2,131 | 2,192 | 26,300 | 2,192 |
| 2018-03-09 | 2,155 | 2,190 | 2,100 | 2,135 | 41,500 | 2,135 |
| 2018-03-08 | 1,990 | 2,062 | 1,990 | 2,005 | 13,100 | 2,005 |
| 2018-03-07 | 2,000 | 2,024 | 1,970 | 1,985 | 12,000 | 1,985 |
| 2018-03-06 | 2,014 | 2,038 | 1,978 | 1,983 | 16,800 | 1,983 |
| 2018-03-05 | 2,092 | 2,093 | 1,942 | 1,962 | 35,500 | 1,962 |
| 2018-03-02 | 2,120 | 2,129 | 2,035 | 2,105 | 43,600 | 2,105 |
| 2018-03-01 | 2,375 | 2,375 | 2,162 | 2,170 | 91,900 | 2,170 |
| 2018-02-28 | 2,252 | 2,468 | 2,210 | 2,275 | 249,400 | 2,275 |
| 2018-02-27 | 2,150 | 2,366 | 2,130 | 2,352 | 256,900 | 2,352 |
| 2018-02-26 | 1,987 | 1,987 | 1,947 | 1,966 | 3,700 | 1,966 |
| 2018-02-23 | 1,974 | 1,995 | 1,945 | 1,947 | 7,600 | 1,947 |
| 2018-02-22 | 2,006 | 2,006 | 1,946 | 1,965 | 9,800 | 1,965 |
| 2018-02-21 | 1,964 | 2,040 | 1,964 | 2,012 | 12,000 | 2,012 |
| 2018-02-20 | 1,931 | 1,969 | 1,925 | 1,948 | 6,600 | 1,948 |
| 2018-02-19 | 1,953 | 1,966 | 1,913 | 1,931 | 9,500 | 1,931 |
| 2018-02-16 | 1,785 | 1,885 | 1,785 | 1,865 | 13,900 | 1,865 |
| 2018-02-15 | 1,785 | 1,815 | 1,782 | 1,785 | 11,200 | 1,785 |
| 2018-02-14 | 1,821 | 1,847 | 1,752 | 1,762 | 11,000 | 1,762 |
| 2018-02-13 | 1,935 | 1,935 | 1,820 | 1,820 | 7,300 | 1,820 |
| 2018-02-09 | 1,812 | 1,852 | 1,800 | 1,834 | 23,300 | 1,834 |
| 2018-02-08 | 1,956 | 2,000 | 1,910 | 1,922 | 21,500 | 1,922 |
| 2018-02-07 | 2,180 | 2,211 | 2,002 | 2,006 | 26,700 | 2,006 |
| 2018-02-06 | 2,111 | 2,145 | 1,902 | 2,120 | 54,300 | 2,120 |
| 2018-02-05 | 2,300 | 2,389 | 2,300 | 2,361 | 22,100 | 2,361 |
| 2018-02-02 | 2,248 | 2,478 | 2,241 | 2,398 | 94,200 | 2,398 |
| 2018-02-01 | 2,151 | 2,156 | 2,112 | 2,148 | 6,400 | 2,148 |
| 2018-01-31 | 2,120 | 2,179 | 2,120 | 2,143 | 7,100 | 2,143 |
| 2018-01-30 | 2,286 | 2,286 | 2,127 | 2,138 | 26,200 | 2,138 |
| 2018-01-29 | 2,179 | 2,224 | 2,145 | 2,151 | 10,600 | 2,151 |
| 2018-01-26 | 2,207 | 2,217 | 2,140 | 2,179 | 11,500 | 2,179 |
| 2018-01-25 | 2,238 | 2,238 | 2,195 | 2,205 | 5,300 | 2,205 |
| 2018-01-24 | 2,297 | 2,320 | 2,219 | 2,238 | 11,000 | 2,238 |
| 2018-01-23 | 2,244 | 2,297 | 2,244 | 2,297 | 12,000 | 2,297 |
| 2018-01-22 | 2,146 | 2,261 | 2,126 | 2,244 | 13,900 | 2,244 |
| 2018-01-19 | 2,209 | 2,227 | 2,170 | 2,175 | 9,500 | 2,175 |
| 2018-01-18 | 2,223 | 2,257 | 2,201 | 2,201 | 12,300 | 2,201 |
| 2018-01-17 | 2,269 | 2,269 | 2,205 | 2,218 | 12,100 | 2,218 |
| 2018-01-16 | 2,312 | 2,337 | 2,250 | 2,270 | 10,800 | 2,270 |
| 2018-01-15 | 2,240 | 2,353 | 2,228 | 2,306 | 25,200 | 2,306 |
| 2018-01-12 | 2,186 | 2,236 | 2,186 | 2,202 | 19,600 | 2,202 |
| 2018-01-11 | 2,112 | 2,243 | 2,097 | 2,185 | 16,300 | 2,185 |
| 2018-01-10 | 2,214 | 2,215 | 2,144 | 2,144 | 12,300 | 2,144 |
| 2018-01-09 | 2,161 | 2,215 | 2,100 | 2,214 | 42,800 | 2,214 |
| 2018-01-05 | 2,016 | 2,069 | 2,016 | 2,069 | 9,200 | 2,069 |
| 2018-01-04 | 2,008 | 2,083 | 2,006 | 2,049 | 20,800 | 2,049 |
分割・併合履歴 ： [2013-06-26]1株→100株
