3933 チエル(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 | 517 | 555 | 511 | 550 | 20,600 | 275 |
| 2018-12-27 | 525 | 546 | 521 | 537 | 18,100 | 268.50 |
| 2018-12-26 | 526 | 526 | 495 | 500 | 14,400 | 250 |
| 2018-12-25 | 574 | 574 | 490 | 490 | 52,900 | 245 |
| 2018-12-21 | 576 | 578 | 516 | 534 | 39,700 | 267 |
| 2018-12-20 | 611 | 611 | 580 | 588 | 17,400 | 294 |
| 2018-12-19 | 617 | 628 | 606 | 628 | 18,300 | 314 |
| 2018-12-18 | 633 | 633 | 604 | 607 | 18,400 | 303.50 |
| 2018-12-17 | 680 | 680 | 648 | 653 | 17,600 | 326.50 |
| 2018-12-14 | 691 | 705 | 690 | 692 | 9,800 | 346 |
| 2018-12-13 | 712 | 716 | 702 | 702 | 9,500 | 351 |
| 2018-12-12 | 708 | 715 | 702 | 715 | 15,900 | 357.50 |
| 2018-12-11 | 757 | 757 | 705 | 705 | 8,200 | 352.50 |
| 2018-12-10 | 736 | 738 | 702 | 712 | 18,400 | 356 |
| 2018-12-07 | 760 | 766 | 750 | 755 | 13,000 | 377.50 |
| 2018-12-06 | 770 | 779 | 760 | 760 | 12,400 | 380 |
| 2018-12-05 | 774 | 781 | 767 | 776 | 12,700 | 388 |
| 2018-12-04 | 801 | 806 | 785 | 790 | 5,300 | 395 |
| 2018-12-03 | 802 | 810 | 795 | 801 | 9,800 | 400.50 |
| 2018-11-30 | 771 | 792 | 768 | 787 | 14,700 | 393.50 |
| 2018-11-29 | 790 | 795 | 770 | 781 | 13,100 | 390.50 |
| 2018-11-28 | 785 | 801 | 784 | 787 | 19,800 | 393.50 |
| 2018-11-27 | 815 | 820 | 796 | 800 | 18,900 | 400 |
| 2018-11-26 | 850 | 850 | 808 | 816 | 11,600 | 408 |
| 2018-11-22 | 836 | 841 | 820 | 821 | 19,200 | 410.50 |
| 2018-11-21 | 864 | 884 | 848 | 850 | 20,300 | 425 |
| 2018-11-20 | 854 | 900 | 854 | 889 | 10,000 | 444.50 |
| 2018-11-19 | 880 | 890 | 861 | 876 | 10,100 | 438 |
| 2018-11-16 | 915 | 943 | 845 | 850 | 55,600 | 425 |
| 2018-11-15 | 825 | 837 | 801 | 826 | 23,400 | 413 |
| 2018-11-14 | 825 | 883 | 815 | 844 | 82,400 | 422 |
| 2018-11-13 | 900 | 900 | 900 | 900 | 13,500 | 450 |
| 2018-11-12 | 1,180 | 1,200 | 1,121 | 1,200 | 7,000 | 600 |
| 2018-11-09 | 1,180 | 1,190 | 1,163 | 1,190 | 7,500 | 595 |
| 2018-11-08 | 1,180 | 1,180 | 1,164 | 1,176 | 4,000 | 588 |
| 2018-11-07 | 1,156 | 1,196 | 1,135 | 1,174 | 10,800 | 587 |
| 2018-11-06 | 1,180 | 1,180 | 1,143 | 1,149 | 15,500 | 574.50 |
| 2018-11-05 | 1,157 | 1,157 | 1,113 | 1,120 | 7,100 | 560 |
| 2018-11-02 | 1,159 | 1,175 | 1,141 | 1,165 | 6,000 | 582.50 |
| 2018-11-01 | 1,089 | 1,153 | 1,089 | 1,137 | 6,600 | 568.50 |
| 2018-10-31 | 1,050 | 1,110 | 1,050 | 1,110 | 3,800 | 555 |
| 2018-10-30 | 1,016 | 1,070 | 1,004 | 1,048 | 6,300 | 524 |
| 2018-10-29 | 1,050 | 1,085 | 1,020 | 1,038 | 13,000 | 519 |
| 2018-10-26 | 1,111 | 1,111 | 1,041 | 1,100 | 7,800 | 550 |
| 2018-10-25 | 1,100 | 1,102 | 1,069 | 1,073 | 12,100 | 536.50 |
| 2018-10-24 | 1,127 | 1,136 | 1,121 | 1,133 | 3,400 | 566.50 |
| 2018-10-23 | 1,153 | 1,165 | 1,120 | 1,127 | 6,400 | 563.50 |
| 2018-10-22 | 1,188 | 1,188 | 1,150 | 1,170 | 3,700 | 585 |
| 2018-10-19 | 1,150 | 1,169 | 1,125 | 1,169 | 5,100 | 584.50 |
| 2018-10-18 | 1,149 | 1,184 | 1,141 | 1,184 | 5,000 | 592 |
| 2018-10-17 | 1,105 | 1,149 | 1,104 | 1,146 | 7,000 | 573 |
| 2018-10-16 | 1,097 | 1,112 | 1,083 | 1,083 | 4,400 | 541.50 |
| 2018-10-15 | 1,124 | 1,129 | 1,101 | 1,103 | 7,700 | 551.50 |
| 2018-10-12 | 1,067 | 1,130 | 1,067 | 1,124 | 5,900 | 562 |
| 2018-10-11 | 1,062 | 1,136 | 1,020 | 1,068 | 17,000 | 534 |
| 2018-10-10 | 1,155 | 1,155 | 1,120 | 1,142 | 5,100 | 571 |
| 2018-10-09 | 1,162 | 1,200 | 1,159 | 1,159 | 2,500 | 579.50 |
| 2018-10-05 | 1,203 | 1,203 | 1,161 | 1,190 | 7,300 | 595 |
| 2018-10-04 | 1,224 | 1,224 | 1,203 | 1,208 | 2,500 | 604 |
| 2018-10-03 | 1,235 | 1,235 | 1,207 | 1,224 | 5,900 | 612 |
| 2018-10-02 | 1,257 | 1,257 | 1,238 | 1,238 | 5,600 | 619 |
| 2018-10-01 | 1,250 | 1,264 | 1,249 | 1,256 | 5,400 | 628 |
| 2018-09-28 | 1,240 | 1,259 | 1,240 | 1,256 | 8,800 | 628 |
| 2018-09-27 | 1,242 | 1,258 | 1,242 | 1,243 | 15,200 | 621.50 |
| 2018-09-26 | 1,227 | 1,255 | 1,227 | 1,240 | 9,000 | 620 |
| 2018-09-25 | 1,211 | 1,252 | 1,211 | 1,240 | 7,900 | 620 |
| 2018-09-21 | 1,156 | 1,298 | 1,156 | 1,207 | 24,000 | 603.50 |
| 2018-09-20 | 1,168 | 1,179 | 1,160 | 1,164 | 4,800 | 582 |
| 2018-09-19 | 1,175 | 1,177 | 1,163 | 1,170 | 12,600 | 585 |
| 2018-09-18 | 1,125 | 1,145 | 1,123 | 1,145 | 7,500 | 572.50 |
| 2018-09-14 | 1,104 | 1,125 | 1,089 | 1,125 | 6,100 | 562.50 |
| 2018-09-13 | 1,112 | 1,132 | 1,094 | 1,100 | 11,000 | 550 |
| 2018-09-12 | 1,170 | 1,174 | 1,101 | 1,112 | 17,000 | 556 |
| 2018-09-11 | 1,154 | 1,154 | 1,126 | 1,140 | 15,100 | 570 |
| 2018-09-10 | 1,099 | 1,129 | 1,096 | 1,129 | 5,700 | 564.50 |
| 2018-09-07 | 1,056 | 1,100 | 1,037 | 1,091 | 8,000 | 545.50 |
| 2018-09-06 | 1,110 | 1,110 | 1,080 | 1,080 | 2,700 | 540 |
| 2018-09-05 | 1,090 | 1,136 | 1,080 | 1,110 | 8,800 | 555 |
| 2018-09-04 | 1,094 | 1,119 | 1,083 | 1,111 | 4,500 | 555.50 |
| 2018-09-03 | 1,115 | 1,115 | 1,082 | 1,094 | 9,400 | 547 |
| 2018-08-31 | 1,119 | 1,136 | 1,093 | 1,113 | 14,100 | 556.50 |
| 2018-08-30 | 1,156 | 1,156 | 1,083 | 1,122 | 19,700 | 561 |
| 2018-08-29 | 1,155 | 1,192 | 1,120 | 1,133 | 39,700 | 566.50 |
| 2018-08-28 | 1,088 | 1,197 | 1,075 | 1,155 | 48,900 | 577.50 |
| 2018-08-27 | 1,021 | 1,066 | 1,021 | 1,058 | 25,600 | 529 |
| 2018-08-24 | 1,042 | 1,066 | 1,041 | 1,047 | 12,700 | 523.50 |
| 2018-08-23 | 1,007 | 1,078 | 999 | 1,063 | 22,800 | 531.50 |
| 2018-08-22 | 957 | 1,007 | 957 | 1,004 | 17,500 | 502 |
| 2018-08-21 | 976 | 983 | 966 | 968 | 7,200 | 484 |
| 2018-08-20 | 986 | 998 | 973 | 990 | 11,400 | 495 |
| 2018-08-17 | 1,004 | 1,004 | 973 | 994 | 17,200 | 497 |
| 2018-08-16 | 1,000 | 1,000 | 945 | 959 | 35,500 | 479.50 |
| 2018-08-15 | 1,063 | 1,074 | 1,000 | 1,002 | 29,600 | 501 |
| 2018-08-14 | 1,081 | 1,094 | 1,024 | 1,062 | 24,000 | 531 |
| 2018-08-13 | 1,122 | 1,134 | 1,066 | 1,091 | 41,000 | 545.50 |
| 2018-08-10 | 1,200 | 1,240 | 1,198 | 1,240 | 7,400 | 620 |
| 2018-08-09 | 1,220 | 1,220 | 1,193 | 1,216 | 3,200 | 608 |
| 2018-08-08 | 1,211 | 1,220 | 1,201 | 1,205 | 2,600 | 602.50 |
| 2018-08-07 | 1,205 | 1,219 | 1,193 | 1,219 | 4,500 | 609.50 |
| 2018-08-06 | 1,211 | 1,229 | 1,191 | 1,210 | 6,400 | 605 |
| 2018-08-03 | 1,234 | 1,234 | 1,210 | 1,217 | 10,500 | 608.50 |
| 2018-08-02 | 1,235 | 1,236 | 1,223 | 1,234 | 2,800 | 617 |
| 2018-08-01 | 1,246 | 1,246 | 1,220 | 1,235 | 5,600 | 617.50 |
| 2018-07-31 | 1,231 | 1,248 | 1,220 | 1,247 | 3,400 | 623.50 |
| 2018-07-30 | 1,226 | 1,245 | 1,219 | 1,231 | 5,100 | 615.50 |
| 2018-07-27 | 1,246 | 1,246 | 1,225 | 1,226 | 8,900 | 613 |
| 2018-07-26 | 1,240 | 1,240 | 1,230 | 1,232 | 4,500 | 616 |
| 2018-07-25 | 1,265 | 1,265 | 1,230 | 1,242 | 3,300 | 621 |
| 2018-07-24 | 1,231 | 1,240 | 1,215 | 1,235 | 4,300 | 617.50 |
| 2018-07-23 | 1,226 | 1,227 | 1,215 | 1,227 | 5,000 | 613.50 |
| 2018-07-20 | 1,245 | 1,254 | 1,227 | 1,230 | 4,800 | 615 |
| 2018-07-19 | 1,255 | 1,269 | 1,246 | 1,248 | 7,000 | 624 |
| 2018-07-18 | 1,250 | 1,279 | 1,250 | 1,273 | 7,000 | 636.50 |
| 2018-07-17 | 1,230 | 1,243 | 1,221 | 1,232 | 4,000 | 616 |
| 2018-07-13 | 1,226 | 1,235 | 1,221 | 1,230 | 3,100 | 615 |
| 2018-07-12 | 1,232 | 1,232 | 1,201 | 1,227 | 7,100 | 613.50 |
| 2018-07-11 | 1,231 | 1,231 | 1,207 | 1,218 | 10,300 | 609 |
| 2018-07-10 | 1,224 | 1,232 | 1,214 | 1,231 | 14,100 | 615.50 |
| 2018-07-09 | 1,187 | 1,217 | 1,187 | 1,207 | 11,300 | 603.50 |
| 2018-07-06 | 1,160 | 1,184 | 1,151 | 1,174 | 32,200 | 587 |
| 2018-07-05 | 1,217 | 1,233 | 1,148 | 1,158 | 48,700 | 579 |
| 2018-07-04 | 1,219 | 1,270 | 1,219 | 1,234 | 19,900 | 617 |
| 2018-07-03 | 1,276 | 1,290 | 1,217 | 1,228 | 21,600 | 614 |
| 2018-07-02 | 1,313 | 1,318 | 1,255 | 1,262 | 12,500 | 631 |
| 2018-06-29 | 1,281 | 1,296 | 1,265 | 1,288 | 17,100 | 644 |
| 2018-06-28 | 1,329 | 1,329 | 1,271 | 1,283 | 27,600 | 641.50 |
| 2018-06-27 | 1,311 | 1,326 | 1,304 | 1,311 | 10,200 | 655.50 |
| 2018-06-26 | 1,303 | 1,331 | 1,303 | 1,323 | 17,000 | 661.50 |
| 2018-06-25 | 1,443 | 1,454 | 1,345 | 1,345 | 66,000 | 672.50 |
| 2018-06-22 | 1,333 | 1,351 | 1,304 | 1,312 | 32,600 | 656 |
| 2018-06-21 | 1,356 | 1,378 | 1,343 | 1,349 | 14,700 | 674.50 |
| 2018-06-20 | 1,333 | 1,354 | 1,301 | 1,351 | 23,600 | 675.50 |
| 2018-06-19 | 1,380 | 1,407 | 1,333 | 1,340 | 26,300 | 670 |
| 2018-06-18 | 1,434 | 1,434 | 1,374 | 1,396 | 19,800 | 698 |
| 2018-06-15 | 1,442 | 1,452 | 1,425 | 1,425 | 11,100 | 712.50 |
| 2018-06-14 | 1,450 | 1,465 | 1,444 | 1,452 | 14,200 | 726 |
| 2018-06-13 | 1,452 | 1,457 | 1,444 | 1,450 | 13,700 | 725 |
| 2018-06-12 | 1,440 | 1,452 | 1,432 | 1,449 | 12,000 | 724.50 |
| 2018-06-11 | 1,440 | 1,440 | 1,420 | 1,428 | 10,300 | 714 |
| 2018-06-08 | 1,437 | 1,463 | 1,435 | 1,451 | 20,700 | 725.50 |
| 2018-06-07 | 1,404 | 1,430 | 1,404 | 1,426 | 9,900 | 713 |
| 2018-06-06 | 1,411 | 1,411 | 1,395 | 1,401 | 13,200 | 700.50 |
| 2018-06-05 | 1,446 | 1,446 | 1,392 | 1,406 | 27,300 | 703 |
| 2018-06-04 | 1,417 | 1,438 | 1,417 | 1,428 | 13,700 | 714 |
| 2018-06-01 | 1,420 | 1,441 | 1,413 | 1,417 | 24,600 | 708.50 |
| 2018-05-31 | 1,484 | 1,512 | 1,443 | 1,446 | 38,300 | 723 |
| 2018-05-30 | 1,510 | 1,511 | 1,457 | 1,479 | 53,100 | 739.50 |
| 2018-05-29 | 1,600 | 1,600 | 1,535 | 1,544 | 52,600 | 772 |
| 2018-05-28 | 1,516 | 1,608 | 1,513 | 1,604 | 108,200 | 802 |
| 2018-05-25 | 1,450 | 1,753 | 1,450 | 1,576 | 629,300 | 788 |
| 2018-05-24 | 1,460 | 1,465 | 1,445 | 1,453 | 11,200 | 726.50 |
| 2018-05-23 | 1,488 | 1,506 | 1,462 | 1,466 | 19,300 | 733 |
| 2018-05-22 | 1,480 | 1,493 | 1,455 | 1,491 | 13,500 | 745.50 |
| 2018-05-21 | 1,440 | 1,494 | 1,437 | 1,478 | 21,600 | 739 |
| 2018-05-18 | 1,422 | 1,440 | 1,418 | 1,437 | 15,400 | 718.50 |
| 2018-05-17 | 1,430 | 1,442 | 1,398 | 1,419 | 17,200 | 709.50 |
| 2018-05-16 | 1,471 | 1,478 | 1,429 | 1,440 | 33,900 | 720 |
| 2018-05-15 | 1,476 | 1,485 | 1,439 | 1,479 | 17,700 | 739.50 |
| 2018-05-14 | 1,431 | 1,487 | 1,430 | 1,483 | 18,000 | 741.50 |
| 2018-05-11 | 1,456 | 1,456 | 1,440 | 1,455 | 7,300 | 727.50 |
| 2018-05-10 | 1,447 | 1,458 | 1,436 | 1,442 | 6,800 | 721 |
| 2018-05-09 | 1,441 | 1,456 | 1,416 | 1,447 | 14,300 | 723.50 |
| 2018-05-08 | 1,429 | 1,459 | 1,415 | 1,446 | 10,600 | 723 |
| 2018-05-07 | 1,419 | 1,428 | 1,414 | 1,425 | 7,700 | 712.50 |
| 2018-05-02 | 1,405 | 1,437 | 1,402 | 1,414 | 6,600 | 707 |
| 2018-05-01 | 1,429 | 1,429 | 1,372 | 1,408 | 15,200 | 704 |
| 2018-04-27 | 1,449 | 1,451 | 1,423 | 1,429 | 8,000 | 714.50 |
| 2018-04-26 | 1,468 | 1,475 | 1,449 | 1,449 | 8,500 | 724.50 |
| 2018-04-25 | 1,470 | 1,474 | 1,455 | 1,467 | 5,700 | 733.50 |
| 2018-04-24 | 1,456 | 1,490 | 1,449 | 1,480 | 12,800 | 740 |
| 2018-04-23 | 1,445 | 1,465 | 1,441 | 1,455 | 6,400 | 727.50 |
| 2018-04-20 | 1,427 | 1,447 | 1,419 | 1,445 | 7,000 | 722.50 |
| 2018-04-19 | 1,447 | 1,447 | 1,416 | 1,427 | 7,300 | 713.50 |
| 2018-04-18 | 1,390 | 1,443 | 1,390 | 1,429 | 8,600 | 714.50 |
| 2018-04-17 | 1,410 | 1,431 | 1,366 | 1,400 | 30,900 | 700 |
| 2018-04-16 | 1,455 | 1,474 | 1,432 | 1,440 | 11,700 | 720 |
| 2018-04-13 | 1,464 | 1,464 | 1,435 | 1,454 | 11,000 | 727 |
| 2018-04-12 | 1,431 | 1,469 | 1,420 | 1,443 | 8,900 | 721.50 |
| 2018-04-11 | 1,477 | 1,483 | 1,429 | 1,440 | 22,800 | 720 |
| 2018-04-10 | 1,523 | 1,568 | 1,476 | 1,486 | 46,300 | 743 |
| 2018-04-09 | 1,482 | 1,520 | 1,469 | 1,505 | 10,300 | 752.50 |
| 2018-04-06 | 1,526 | 1,526 | 1,480 | 1,482 | 31,000 | 741 |
| 2018-04-05 | 1,541 | 1,546 | 1,515 | 1,532 | 13,600 | 766 |
| 2018-04-04 | 1,603 | 1,612 | 1,535 | 1,540 | 33,000 | 770 |
| 2018-04-03 | 1,530 | 1,612 | 1,529 | 1,571 | 37,500 | 785.50 |
| 2018-03-30 | 1,536 | 1,583 | 1,533 | 1,565 | 22,000 | 782.50 |
| 2018-03-29 | 1,611 | 1,615 | 1,509 | 1,528 | 45,600 | 764 |
| 2018-03-28 | 1,505 | 1,579 | 1,481 | 1,573 | 54,500 | 786.50 |
| 2018-03-27 | 1,584 | 1,595 | 1,490 | 1,507 | 100,100 | 753.50 |
| 2018-03-26 | 1,440 | 1,700 | 1,394 | 1,584 | 250,000 | 792 |
| 2018-03-23 | 1,561 | 1,561 | 1,493 | 1,498 | 64,100 | 749 |
| 2018-03-22 | 1,649 | 1,649 | 1,595 | 1,601 | 13,500 | 800.50 |
| 2018-03-20 | 1,628 | 1,628 | 1,526 | 1,600 | 41,700 | 800 |
| 2018-03-19 | 1,701 | 1,704 | 1,628 | 1,628 | 43,600 | 814 |
| 2018-03-16 | 1,774 | 1,793 | 1,704 | 1,720 | 51,500 | 860 |
| 2018-03-15 | 1,825 | 1,871 | 1,762 | 1,773 | 92,200 | 886.50 |
| 2018-03-14 | 1,771 | 1,819 | 1,730 | 1,812 | 120,200 | 906 |
| 2018-03-13 | 1,683 | 1,772 | 1,660 | 1,752 | 73,700 | 876 |
| 2018-03-12 | 1,720 | 1,730 | 1,623 | 1,648 | 56,200 | 824 |
| 2018-03-09 | 1,719 | 1,736 | 1,656 | 1,682 | 70,400 | 841 |
| 2018-03-08 | 1,660 | 1,845 | 1,637 | 1,733 | 186,900 | 866.50 |
| 2018-03-07 | 1,589 | 1,698 | 1,586 | 1,667 | 62,200 | 833.50 |
| 2018-03-06 | 1,646 | 1,663 | 1,598 | 1,602 | 72,100 | 801 |
| 2018-03-05 | 1,703 | 1,743 | 1,583 | 1,589 | 105,400 | 794.50 |
| 2018-03-02 | 1,722 | 1,745 | 1,681 | 1,700 | 153,800 | 850 |
| 2018-03-01 | 1,824 | 1,840 | 1,765 | 1,802 | 174,500 | 901 |
| 2018-02-28 | 1,790 | 1,859 | 1,711 | 1,850 | 540,700 | 925 |
| 2018-02-27 | 2,000 | 2,285 | 1,788 | 1,820 | 2,239,800 | 910 |
| 2018-02-26 | 1,620 | 1,938 | 1,579 | 1,919 | 1,285,100 | 959.50 |
| 2018-02-23 | 1,500 | 1,626 | 1,480 | 1,540 | 398,800 | 770 |
| 2018-02-22 | 1,344 | 1,344 | 1,322 | 1,329 | 4,800 | 664.50 |
| 2018-02-21 | 1,333 | 1,354 | 1,330 | 1,331 | 4,900 | 665.50 |
| 2018-02-20 | 1,322 | 1,340 | 1,308 | 1,320 | 9,900 | 660 |
| 2018-02-19 | 1,328 | 1,333 | 1,315 | 1,321 | 6,100 | 660.50 |
| 2018-02-16 | 1,266 | 1,321 | 1,262 | 1,310 | 11,200 | 655 |
| 2018-02-15 | 1,267 | 1,287 | 1,267 | 1,270 | 3,700 | 635 |
| 2018-02-14 | 1,329 | 1,329 | 1,265 | 1,267 | 9,000 | 633.50 |
| 2018-02-13 | 1,382 | 1,382 | 1,299 | 1,307 | 7,600 | 653.50 |
| 2018-02-09 | 1,289 | 1,332 | 1,272 | 1,327 | 9,300 | 663.50 |
| 2018-02-08 | 1,306 | 1,387 | 1,306 | 1,345 | 7,100 | 672.50 |
| 2018-02-07 | 1,387 | 1,387 | 1,302 | 1,302 | 11,700 | 651 |
| 2018-02-06 | 1,220 | 1,303 | 1,220 | 1,289 | 34,900 | 644.50 |
| 2018-02-05 | 1,389 | 1,425 | 1,389 | 1,400 | 14,100 | 700 |
| 2018-02-02 | 1,478 | 1,478 | 1,438 | 1,449 | 5,600 | 724.50 |
| 2018-02-01 | 1,496 | 1,496 | 1,459 | 1,477 | 7,000 | 738.50 |
| 2018-01-31 | 1,470 | 1,470 | 1,440 | 1,440 | 4,400 | 720 |
| 2018-01-30 | 1,490 | 1,490 | 1,463 | 1,474 | 10,100 | 737 |
| 2018-01-29 | 1,521 | 1,521 | 1,489 | 1,489 | 9,700 | 744.50 |
| 2018-01-26 | 1,522 | 1,523 | 1,505 | 1,520 | 6,500 | 760 |
| 2018-01-25 | 1,492 | 1,525 | 1,483 | 1,518 | 8,900 | 759 |
| 2018-01-24 | 1,527 | 1,527 | 1,500 | 1,507 | 4,200 | 753.50 |
| 2018-01-23 | 1,525 | 1,536 | 1,520 | 1,527 | 12,200 | 763.50 |
| 2018-01-22 | 1,495 | 1,521 | 1,489 | 1,508 | 10,300 | 754 |
| 2018-01-19 | 1,460 | 1,485 | 1,458 | 1,479 | 7,200 | 739.50 |
| 2018-01-18 | 1,451 | 1,467 | 1,450 | 1,450 | 9,400 | 725 |
| 2018-01-17 | 1,528 | 1,529 | 1,405 | 1,443 | 29,700 | 721.50 |
| 2018-01-16 | 1,541 | 1,541 | 1,503 | 1,505 | 10,100 | 752.50 |
| 2018-01-15 | 1,533 | 1,552 | 1,533 | 1,545 | 21,200 | 772.50 |
| 2018-01-12 | 1,484 | 1,533 | 1,476 | 1,533 | 18,500 | 766.50 |
| 2018-01-11 | 1,451 | 1,475 | 1,451 | 1,472 | 10,100 | 736 |
| 2018-01-10 | 1,475 | 1,476 | 1,450 | 1,450 | 10,500 | 725 |
| 2018-01-09 | 1,440 | 1,499 | 1,440 | 1,475 | 37,100 | 737.50 |
| 2018-01-05 | 1,432 | 1,443 | 1,418 | 1,428 | 20,900 | 714 |
| 2018-01-04 | 1,382 | 1,395 | 1,365 | 1,379 | 8,000 | 689.50 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2016-09-28]1株→2株
