3917 (株)アイリッジ 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 | 699 | 729 | 675 | 708 | 98,200 | 708 |
| 2018-12-27 | 722 | 735 | 692 | 729 | 94,300 | 729 |
| 2018-12-26 | 668 | 687 | 634 | 687 | 122,400 | 687 |
| 2018-12-25 | 646 | 678 | 620 | 628 | 161,500 | 628 |
| 2018-12-21 | 741 | 780 | 686 | 696 | 125,800 | 696 |
| 2018-12-20 | 761 | 770 | 700 | 716 | 77,800 | 716 |
| 2018-12-19 | 769 | 786 | 756 | 786 | 48,400 | 786 |
| 2018-12-18 | 783 | 806 | 746 | 762 | 87,000 | 762 |
| 2018-12-17 | 810 | 898 | 807 | 842 | 70,100 | 842 |
| 2018-12-14 | 893 | 924 | 887 | 910 | 47,100 | 910 |
| 2018-12-13 | 903 | 933 | 903 | 917 | 30,900 | 917 |
| 2018-12-12 | 864 | 911 | 842 | 897 | 51,900 | 897 |
| 2018-12-11 | 924 | 927 | 853 | 863 | 107,300 | 863 |
| 2018-12-10 | 985 | 985 | 927 | 936 | 53,200 | 936 |
| 2018-12-07 | 1,010 | 1,018 | 971 | 985 | 44,000 | 985 |
| 2018-12-06 | 1,030 | 1,030 | 987 | 1,007 | 57,700 | 1,007 |
| 2018-12-05 | 1,007 | 1,052 | 1,007 | 1,043 | 23,900 | 1,043 |
| 2018-12-04 | 1,080 | 1,098 | 1,029 | 1,042 | 36,900 | 1,042 |
| 2018-12-03 | 1,053 | 1,124 | 1,052 | 1,095 | 43,500 | 1,095 |
| 2018-11-30 | 1,050 | 1,078 | 1,036 | 1,052 | 23,200 | 1,052 |
| 2018-11-29 | 1,041 | 1,064 | 1,032 | 1,050 | 26,800 | 1,050 |
| 2018-11-28 | 1,027 | 1,058 | 1,026 | 1,043 | 22,500 | 1,043 |
| 2018-11-27 | 1,010 | 1,048 | 1,010 | 1,034 | 27,700 | 1,034 |
| 2018-11-26 | 1,038 | 1,038 | 993 | 1,016 | 33,200 | 1,016 |
| 2018-11-22 | 1,007 | 1,039 | 1,000 | 1,038 | 24,000 | 1,038 |
| 2018-11-21 | 999 | 1,006 | 939 | 1,003 | 73,400 | 1,003 |
| 2018-11-20 | 1,060 | 1,064 | 1,009 | 1,020 | 38,500 | 1,020 |
| 2018-11-19 | 1,039 | 1,088 | 1,007 | 1,085 | 30,000 | 1,085 |
| 2018-11-16 | 1,072 | 1,085 | 1,025 | 1,040 | 35,700 | 1,040 |
| 2018-11-15 | 1,080 | 1,093 | 1,051 | 1,070 | 70,500 | 1,070 |
| 2018-11-14 | 1,143 | 1,149 | 1,080 | 1,096 | 38,000 | 1,096 |
| 2018-11-13 | 1,105 | 1,130 | 1,078 | 1,125 | 38,400 | 1,125 |
| 2018-11-12 | 1,158 | 1,159 | 1,128 | 1,135 | 42,600 | 1,135 |
| 2018-11-09 | 1,193 | 1,193 | 1,138 | 1,168 | 22,900 | 1,168 |
| 2018-11-08 | 1,182 | 1,204 | 1,177 | 1,193 | 25,700 | 1,193 |
| 2018-11-07 | 1,128 | 1,194 | 1,124 | 1,174 | 31,100 | 1,174 |
| 2018-11-06 | 1,148 | 1,169 | 1,131 | 1,131 | 25,300 | 1,131 |
| 2018-11-05 | 1,129 | 1,186 | 1,111 | 1,170 | 39,100 | 1,170 |
| 2018-11-02 | 1,107 | 1,138 | 1,092 | 1,136 | 43,400 | 1,136 |
| 2018-11-01 | 1,111 | 1,117 | 1,067 | 1,077 | 48,300 | 1,077 |
| 2018-10-31 | 1,100 | 1,139 | 1,070 | 1,100 | 85,700 | 1,100 |
| 2018-10-30 | 1,100 | 1,114 | 993 | 1,090 | 247,100 | 1,090 |
| 2018-10-29 | 1,334 | 1,334 | 1,037 | 1,095 | 234,800 | 1,095 |
| 2018-10-26 | 1,433 | 1,455 | 1,326 | 1,337 | 58,400 | 1,337 |
| 2018-10-25 | 1,500 | 1,505 | 1,398 | 1,403 | 41,600 | 1,403 |
| 2018-10-24 | 1,537 | 1,563 | 1,501 | 1,527 | 20,600 | 1,527 |
| 2018-10-23 | 1,600 | 1,602 | 1,527 | 1,539 | 33,800 | 1,539 |
| 2018-10-22 | 1,505 | 1,606 | 1,505 | 1,602 | 62,100 | 1,602 |
| 2018-10-19 | 1,492 | 1,498 | 1,478 | 1,498 | 12,900 | 1,498 |
| 2018-10-18 | 1,466 | 1,523 | 1,453 | 1,498 | 31,600 | 1,498 |
| 2018-10-17 | 1,453 | 1,487 | 1,430 | 1,449 | 26,500 | 1,449 |
| 2018-10-16 | 1,440 | 1,440 | 1,408 | 1,423 | 11,200 | 1,423 |
| 2018-10-15 | 1,476 | 1,476 | 1,400 | 1,422 | 43,500 | 1,422 |
| 2018-10-12 | 1,429 | 1,501 | 1,424 | 1,463 | 46,500 | 1,463 |
| 2018-10-11 | 1,397 | 1,458 | 1,384 | 1,458 | 51,600 | 1,458 |
| 2018-10-10 | 1,485 | 1,485 | 1,446 | 1,458 | 11,400 | 1,458 |
| 2018-10-09 | 1,485 | 1,487 | 1,445 | 1,466 | 20,200 | 1,466 |
| 2018-10-05 | 1,466 | 1,494 | 1,447 | 1,455 | 12,600 | 1,455 |
| 2018-10-04 | 1,468 | 1,483 | 1,448 | 1,459 | 13,600 | 1,459 |
| 2018-10-03 | 1,496 | 1,500 | 1,461 | 1,464 | 13,000 | 1,464 |
| 2018-10-02 | 1,525 | 1,565 | 1,490 | 1,493 | 42,600 | 1,493 |
| 2018-10-01 | 1,478 | 1,508 | 1,458 | 1,500 | 15,100 | 1,500 |
| 2018-09-28 | 1,478 | 1,489 | 1,461 | 1,478 | 9,800 | 1,478 |
| 2018-09-27 | 1,499 | 1,509 | 1,465 | 1,480 | 17,600 | 1,480 |
| 2018-09-26 | 1,450 | 1,514 | 1,450 | 1,493 | 30,100 | 1,493 |
| 2018-09-25 | 1,421 | 1,450 | 1,415 | 1,450 | 23,400 | 1,450 |
| 2018-09-21 | 1,441 | 1,454 | 1,441 | 1,443 | 6,900 | 1,443 |
| 2018-09-20 | 1,426 | 1,449 | 1,420 | 1,447 | 13,100 | 1,447 |
| 2018-09-19 | 1,441 | 1,453 | 1,439 | 1,449 | 12,300 | 1,449 |
| 2018-09-18 | 1,465 | 1,485 | 1,443 | 1,443 | 34,700 | 1,443 |
| 2018-09-14 | 1,449 | 1,469 | 1,441 | 1,451 | 26,800 | 1,451 |
| 2018-09-13 | 1,440 | 1,445 | 1,415 | 1,440 | 34,600 | 1,440 |
| 2018-09-12 | 1,428 | 1,477 | 1,404 | 1,414 | 41,100 | 1,414 |
| 2018-09-11 | 1,480 | 1,495 | 1,400 | 1,431 | 105,300 | 1,431 |
| 2018-09-10 | 1,522 | 1,570 | 1,496 | 1,507 | 75,000 | 1,507 |
| 2018-09-07 | 1,689 | 1,741 | 1,642 | 1,690 | 51,100 | 1,690 |
| 2018-09-06 | 1,800 | 1,800 | 1,703 | 1,715 | 23,300 | 1,715 |
| 2018-09-05 | 1,830 | 1,835 | 1,793 | 1,795 | 30,600 | 1,795 |
| 2018-09-04 | 1,811 | 1,830 | 1,797 | 1,826 | 12,100 | 1,826 |
| 2018-09-03 | 1,834 | 1,834 | 1,780 | 1,811 | 17,800 | 1,811 |
| 2018-08-31 | 1,808 | 1,816 | 1,790 | 1,806 | 16,500 | 1,806 |
| 2018-08-30 | 1,818 | 1,818 | 1,790 | 1,810 | 15,100 | 1,810 |
| 2018-08-29 | 1,770 | 1,794 | 1,770 | 1,781 | 7,400 | 1,781 |
| 2018-08-28 | 1,791 | 1,802 | 1,750 | 1,769 | 24,700 | 1,769 |
| 2018-08-27 | 1,816 | 1,850 | 1,802 | 1,803 | 21,100 | 1,803 |
| 2018-08-24 | 1,763 | 1,822 | 1,760 | 1,798 | 34,900 | 1,798 |
| 2018-08-23 | 1,699 | 1,750 | 1,688 | 1,735 | 19,800 | 1,735 |
| 2018-08-22 | 1,688 | 1,711 | 1,678 | 1,698 | 18,400 | 1,698 |
| 2018-08-21 | 1,738 | 1,773 | 1,675 | 1,688 | 47,700 | 1,688 |
| 2018-08-20 | 1,700 | 1,737 | 1,671 | 1,693 | 20,300 | 1,693 |
| 2018-08-17 | 1,663 | 1,695 | 1,659 | 1,688 | 10,700 | 1,688 |
| 2018-08-16 | 1,685 | 1,692 | 1,632 | 1,663 | 24,300 | 1,663 |
| 2018-08-15 | 1,712 | 1,712 | 1,682 | 1,685 | 12,900 | 1,685 |
| 2018-08-14 | 1,692 | 1,736 | 1,686 | 1,713 | 15,300 | 1,713 |
| 2018-08-13 | 1,699 | 1,734 | 1,663 | 1,692 | 23,200 | 1,692 |
| 2018-08-10 | 1,706 | 1,763 | 1,699 | 1,727 | 20,200 | 1,727 |
| 2018-08-09 | 1,722 | 1,722 | 1,695 | 1,704 | 9,500 | 1,704 |
| 2018-08-08 | 1,653 | 1,755 | 1,653 | 1,722 | 27,200 | 1,722 |
| 2018-08-07 | 1,660 | 1,693 | 1,627 | 1,679 | 38,900 | 1,679 |
| 2018-08-06 | 1,706 | 1,708 | 1,670 | 1,694 | 37,700 | 1,694 |
| 2018-08-03 | 1,769 | 1,770 | 1,693 | 1,734 | 54,000 | 1,734 |
| 2018-08-02 | 1,772 | 1,795 | 1,761 | 1,776 | 25,600 | 1,776 |
| 2018-08-01 | 1,770 | 1,791 | 1,753 | 1,772 | 18,200 | 1,772 |
| 2018-07-31 | 1,760 | 1,809 | 1,757 | 1,782 | 24,600 | 1,782 |
| 2018-07-30 | 1,790 | 1,800 | 1,743 | 1,789 | 42,000 | 1,789 |
| 2018-07-27 | 1,800 | 1,812 | 1,782 | 1,798 | 32,200 | 1,798 |
| 2018-07-26 | 1,809 | 1,818 | 1,778 | 1,803 | 51,100 | 1,803 |
| 2018-07-25 | 1,814 | 1,852 | 1,806 | 1,814 | 30,200 | 1,814 |
| 2018-07-24 | 1,834 | 1,840 | 1,800 | 1,826 | 49,600 | 1,826 |
| 2018-07-23 | 1,873 | 1,874 | 1,828 | 1,838 | 38,000 | 1,838 |
| 2018-07-20 | 1,911 | 1,939 | 1,888 | 1,888 | 31,700 | 1,888 |
| 2018-07-19 | 1,891 | 1,943 | 1,875 | 1,935 | 92,600 | 1,935 |
| 2018-07-18 | 1,822 | 1,896 | 1,822 | 1,894 | 56,400 | 1,894 |
| 2018-07-17 | 1,893 | 1,893 | 1,807 | 1,832 | 77,800 | 1,832 |
| 2018-07-13 | 1,930 | 1,934 | 1,890 | 1,902 | 65,000 | 1,902 |
| 2018-07-12 | 1,997 | 1,997 | 1,917 | 1,918 | 83,200 | 1,918 |
| 2018-07-11 | 1,940 | 1,979 | 1,886 | 1,968 | 107,400 | 1,968 |
| 2018-07-10 | 1,990 | 2,020 | 1,947 | 1,976 | 122,500 | 1,976 |
| 2018-07-09 | 1,900 | 1,955 | 1,862 | 1,947 | 76,100 | 1,947 |
| 2018-07-06 | 1,802 | 1,905 | 1,802 | 1,886 | 74,600 | 1,886 |
| 2018-07-05 | 1,904 | 1,927 | 1,757 | 1,802 | 138,700 | 1,802 |
| 2018-07-04 | 1,946 | 1,957 | 1,854 | 1,874 | 136,600 | 1,874 |
| 2018-07-03 | 1,982 | 2,041 | 1,894 | 1,968 | 122,800 | 1,968 |
| 2018-07-02 | 2,031 | 2,044 | 1,942 | 1,942 | 101,600 | 1,942 |
| 2018-06-29 | 1,891 | 2,015 | 1,882 | 1,996 | 157,700 | 1,996 |
| 2018-06-28 | 1,955 | 1,955 | 1,890 | 1,893 | 51,400 | 1,893 |
| 2018-06-27 | 1,913 | 1,988 | 1,913 | 1,933 | 56,800 | 1,933 |
| 2018-06-26 | 1,852 | 1,938 | 1,841 | 1,930 | 78,800 | 1,930 |
| 2018-06-25 | 1,932 | 1,986 | 1,867 | 1,883 | 100,000 | 1,883 |
| 2018-06-22 | 1,950 | 1,950 | 1,883 | 1,914 | 63,800 | 1,914 |
| 2018-06-21 | 1,960 | 2,020 | 1,922 | 1,960 | 163,900 | 1,960 |
| 2018-06-20 | 1,852 | 1,970 | 1,753 | 1,947 | 252,600 | 1,947 |
| 2018-06-19 | 1,847 | 1,934 | 1,773 | 1,830 | 181,100 | 1,830 |
| 2018-06-18 | 1,877 | 1,905 | 1,795 | 1,880 | 208,100 | 1,880 |
| 2018-06-15 | 1,766 | 1,820 | 1,752 | 1,798 | 24,500 | 1,798 |
| 2018-06-14 | 1,825 | 1,849 | 1,753 | 1,758 | 52,000 | 1,758 |
| 2018-06-13 | 1,774 | 1,824 | 1,756 | 1,823 | 33,400 | 1,823 |
| 2018-06-12 | 1,712 | 1,791 | 1,709 | 1,774 | 31,800 | 1,774 |
| 2018-06-11 | 1,748 | 1,760 | 1,705 | 1,721 | 48,600 | 1,721 |
| 2018-06-08 | 1,782 | 1,797 | 1,765 | 1,788 | 29,500 | 1,788 |
| 2018-06-07 | 1,720 | 1,780 | 1,720 | 1,774 | 28,900 | 1,774 |
| 2018-06-06 | 1,709 | 1,748 | 1,703 | 1,721 | 19,100 | 1,721 |
| 2018-06-05 | 1,753 | 1,760 | 1,705 | 1,724 | 19,200 | 1,724 |
| 2018-06-04 | 1,730 | 1,769 | 1,726 | 1,749 | 27,500 | 1,749 |
| 2018-06-01 | 1,720 | 1,735 | 1,711 | 1,722 | 36,400 | 1,722 |
| 2018-05-31 | 1,777 | 1,777 | 1,710 | 1,724 | 27,000 | 1,724 |
| 2018-05-30 | 1,700 | 1,745 | 1,700 | 1,745 | 18,900 | 1,745 |
| 2018-05-29 | 1,720 | 1,750 | 1,702 | 1,720 | 37,800 | 1,720 |
| 2018-05-28 | 1,797 | 1,827 | 1,695 | 1,713 | 70,700 | 1,713 |
| 2018-05-25 | 1,772 | 1,875 | 1,760 | 1,816 | 83,200 | 1,816 |
| 2018-05-24 | 1,822 | 1,822 | 1,755 | 1,772 | 58,200 | 1,772 |
| 2018-05-23 | 1,874 | 1,914 | 1,811 | 1,818 | 98,600 | 1,818 |
| 2018-05-22 | 1,785 | 1,852 | 1,769 | 1,852 | 76,500 | 1,852 |
| 2018-05-21 | 1,777 | 1,789 | 1,732 | 1,785 | 41,500 | 1,785 |
| 2018-05-18 | 1,750 | 1,787 | 1,745 | 1,756 | 55,600 | 1,756 |
| 2018-05-17 | 1,726 | 1,779 | 1,726 | 1,749 | 62,900 | 1,749 |
| 2018-05-16 | 1,663 | 1,780 | 1,663 | 1,729 | 126,000 | 1,729 |
| 2018-05-15 | 1,641 | 1,722 | 1,641 | 1,679 | 138,100 | 1,679 |
| 2018-05-14 | 1,700 | 1,714 | 1,605 | 1,649 | 347,900 | 1,649 |
| 2018-05-11 | 1,452 | 1,478 | 1,452 | 1,461 | 10,500 | 1,461 |
| 2018-05-10 | 1,488 | 1,495 | 1,440 | 1,477 | 27,200 | 1,477 |
| 2018-05-09 | 1,489 | 1,507 | 1,479 | 1,488 | 19,600 | 1,488 |
| 2018-05-08 | 1,470 | 1,512 | 1,461 | 1,497 | 35,400 | 1,497 |
| 2018-05-07 | 1,454 | 1,471 | 1,452 | 1,468 | 16,300 | 1,468 |
| 2018-05-02 | 1,428 | 1,449 | 1,422 | 1,444 | 11,500 | 1,444 |
| 2018-05-01 | 1,412 | 1,431 | 1,411 | 1,426 | 15,400 | 1,426 |
| 2018-04-27 | 1,415 | 1,420 | 1,410 | 1,410 | 17,000 | 1,410 |
| 2018-04-26 | 1,446 | 1,446 | 1,406 | 1,410 | 39,700 | 1,410 |
| 2018-04-25 | 1,453 | 1,460 | 1,407 | 1,424 | 56,000 | 1,424 |
| 2018-04-24 | 1,470 | 1,514 | 1,441 | 1,450 | 57,200 | 1,450 |
| 2018-04-23 | 1,466 | 1,489 | 1,446 | 1,464 | 23,200 | 1,464 |
| 2018-04-20 | 1,442 | 1,475 | 1,442 | 1,466 | 24,700 | 1,466 |
| 2018-04-19 | 1,445 | 1,454 | 1,432 | 1,445 | 21,100 | 1,445 |
| 2018-04-18 | 1,426 | 1,449 | 1,425 | 1,439 | 13,200 | 1,439 |
| 2018-04-17 | 1,420 | 1,435 | 1,400 | 1,422 | 16,700 | 1,422 |
| 2018-04-16 | 1,431 | 1,443 | 1,415 | 1,419 | 11,900 | 1,419 |
| 2018-04-13 | 1,432 | 1,445 | 1,423 | 1,443 | 7,800 | 1,443 |
| 2018-04-12 | 1,423 | 1,450 | 1,420 | 1,441 | 18,200 | 1,441 |
| 2018-04-11 | 1,444 | 1,447 | 1,415 | 1,429 | 25,200 | 1,429 |
| 2018-04-10 | 1,455 | 1,455 | 1,440 | 1,445 | 17,200 | 1,445 |
| 2018-04-09 | 1,442 | 1,459 | 1,433 | 1,455 | 17,200 | 1,455 |
| 2018-04-06 | 1,466 | 1,479 | 1,447 | 1,458 | 23,100 | 1,458 |
| 2018-04-05 | 1,471 | 1,480 | 1,451 | 1,467 | 21,900 | 1,467 |
| 2018-04-04 | 1,491 | 1,507 | 1,462 | 1,463 | 23,900 | 1,463 |
| 2018-04-03 | 1,456 | 1,484 | 1,452 | 1,461 | 24,100 | 1,461 |
| 2018-03-30 | 1,485 | 1,510 | 1,483 | 1,492 | 22,000 | 1,492 |
| 2018-03-29 | 1,490 | 1,505 | 1,472 | 1,485 | 15,600 | 1,485 |
| 2018-03-28 | 1,465 | 1,489 | 1,450 | 1,482 | 17,000 | 1,482 |
| 2018-03-27 | 1,509 | 1,510 | 1,474 | 1,478 | 51,400 | 1,478 |
| 2018-03-26 | 1,440 | 1,495 | 1,398 | 1,479 | 54,400 | 1,479 |
| 2018-03-23 | 1,429 | 1,478 | 1,429 | 1,468 | 62,100 | 1,468 |
| 2018-03-22 | 1,479 | 1,499 | 1,470 | 1,496 | 36,000 | 1,496 |
| 2018-03-20 | 1,470 | 1,503 | 1,463 | 1,487 | 30,300 | 1,487 |
| 2018-03-19 | 1,515 | 1,532 | 1,470 | 1,488 | 40,400 | 1,488 |
| 2018-03-16 | 1,574 | 1,589 | 1,527 | 1,543 | 51,800 | 1,543 |
| 2018-03-15 | 1,514 | 1,557 | 1,508 | 1,557 | 37,500 | 1,557 |
| 2018-03-14 | 1,510 | 1,579 | 1,498 | 1,520 | 52,800 | 1,520 |
| 2018-03-13 | 1,482 | 1,533 | 1,463 | 1,526 | 54,100 | 1,526 |
| 2018-03-12 | 1,547 | 1,550 | 1,490 | 1,510 | 93,100 | 1,510 |
| 2018-03-09 | 1,519 | 1,520 | 1,488 | 1,501 | 42,100 | 1,501 |
| 2018-03-08 | 1,499 | 1,509 | 1,475 | 1,497 | 60,600 | 1,497 |
| 2018-03-07 | 1,452 | 1,474 | 1,415 | 1,469 | 97,500 | 1,469 |
| 2018-03-06 | 1,501 | 1,507 | 1,445 | 1,459 | 175,200 | 1,459 |
| 2018-03-05 | 1,552 | 1,564 | 1,461 | 1,471 | 456,800 | 1,471 |
| 2018-03-02 | 1,720 | 1,758 | 1,704 | 1,712 | 128,100 | 1,712 |
| 2018-03-01 | 1,820 | 1,822 | 1,742 | 1,766 | 171,900 | 1,766 |
| 2018-02-28 | 1,870 | 1,900 | 1,821 | 1,834 | 246,500 | 1,834 |
| 2018-02-27 | 1,798 | 2,156 | 1,783 | 1,901 | 1,291,700 | 1,901 |
| 2018-02-26 | 1,789 | 1,796 | 1,780 | 1,792 | 31,500 | 1,792 |
| 2018-02-23 | 1,705 | 1,771 | 1,705 | 1,760 | 36,600 | 1,760 |
| 2018-02-22 | 1,757 | 1,770 | 1,693 | 1,701 | 55,700 | 1,701 |
| 2018-02-21 | 1,819 | 1,835 | 1,750 | 1,753 | 61,700 | 1,753 |
| 2018-02-20 | 1,820 | 1,826 | 1,786 | 1,817 | 20,600 | 1,817 |
| 2018-02-19 | 1,758 | 1,822 | 1,758 | 1,807 | 44,400 | 1,807 |
| 2018-02-16 | 1,717 | 1,781 | 1,713 | 1,741 | 55,200 | 1,741 |
| 2018-02-15 | 1,683 | 1,724 | 1,657 | 1,712 | 31,500 | 1,712 |
| 2018-02-14 | 1,675 | 1,700 | 1,600 | 1,630 | 54,500 | 1,630 |
| 2018-02-13 | 1,740 | 1,740 | 1,667 | 1,675 | 20,400 | 1,675 |
| 2018-02-09 | 1,636 | 1,699 | 1,619 | 1,686 | 38,900 | 1,686 |
| 2018-02-08 | 1,674 | 1,738 | 1,674 | 1,732 | 50,100 | 1,732 |
| 2018-02-07 | 1,850 | 1,864 | 1,660 | 1,660 | 182,700 | 1,660 |
| 2018-02-06 | 1,700 | 1,744 | 1,582 | 1,680 | 178,900 | 1,680 |
| 2018-02-05 | 1,892 | 1,919 | 1,839 | 1,866 | 88,800 | 1,866 |
| 2018-02-02 | 1,938 | 1,938 | 1,896 | 1,932 | 50,600 | 1,932 |
| 2018-02-01 | 1,887 | 1,935 | 1,864 | 1,935 | 37,200 | 1,935 |
| 2018-01-31 | 1,861 | 1,905 | 1,861 | 1,885 | 21,700 | 1,885 |
| 2018-01-30 | 1,937 | 1,963 | 1,864 | 1,894 | 72,300 | 1,894 |
| 2018-01-29 | 1,996 | 1,996 | 1,931 | 1,939 | 64,600 | 1,939 |
| 2018-01-26 | 2,004 | 2,043 | 1,994 | 2,006 | 53,100 | 2,006 |
| 2018-01-25 | 2,060 | 2,092 | 2,009 | 2,009 | 129,800 | 2,009 |
| 2018-01-24 | 2,010 | 2,052 | 2,007 | 2,034 | 70,100 | 2,034 |
| 2018-01-23 | 1,979 | 2,008 | 1,971 | 2,003 | 46,900 | 2,003 |
| 2018-01-22 | 1,976 | 1,986 | 1,954 | 1,969 | 39,100 | 1,969 |
| 2018-01-19 | 1,940 | 1,963 | 1,902 | 1,962 | 69,900 | 1,962 |
| 2018-01-18 | 2,135 | 2,140 | 1,914 | 1,934 | 442,700 | 1,934 |
| 2018-01-17 | 1,898 | 1,898 | 1,850 | 1,875 | 42,400 | 1,875 |
| 2018-01-16 | 1,909 | 1,909 | 1,868 | 1,895 | 28,700 | 1,895 |
| 2018-01-15 | 1,832 | 1,910 | 1,830 | 1,880 | 78,700 | 1,880 |
| 2018-01-12 | 1,817 | 1,847 | 1,787 | 1,810 | 33,500 | 1,810 |
| 2018-01-11 | 1,879 | 1,879 | 1,808 | 1,822 | 59,000 | 1,822 |
| 2018-01-10 | 1,816 | 1,878 | 1,816 | 1,868 | 62,900 | 1,868 |
| 2018-01-09 | 1,770 | 1,814 | 1,751 | 1,807 | 64,000 | 1,807 |
| 2018-01-05 | 1,761 | 1,774 | 1,713 | 1,737 | 32,300 | 1,737 |
| 2018-01-04 | 1,702 | 1,753 | 1,678 | 1,750 | 51,200 | 1,750 |
分割・併合履歴 ： [2017-04-26]1株→2株
