3954 昭和パックス(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 | 1,648 | 1,648 | 1,625 | 1,627 | 900 | 1,627 |
| 2018-12-27 | 1,545 | 1,594 | 1,541 | 1,594 | 2,100 | 1,594 |
| 2018-12-26 | 1,510 | 1,510 | 1,500 | 1,500 | 300 | 1,500 |
| 2018-12-25 | 1,710 | 1,710 | 1,563 | 1,563 | 3,600 | 1,563 |
| 2018-12-21 | 1,799 | 1,799 | 1,750 | 1,750 | 700 | 1,750 |
| 2018-12-20 | 1,782 | 1,818 | 1,764 | 1,803 | 2,000 | 1,803 |
| 2018-12-19 | 1,811 | 1,811 | 1,792 | 1,811 | 400 | 1,811 |
| 2018-12-18 | 1,864 | 1,864 | 1,790 | 1,811 | 2,300 | 1,811 |
| 2018-12-17 | 1,864 | 1,864 | 1,847 | 1,864 | 1,600 | 1,864 |
| 2018-12-14 | 1,847 | 1,887 | 1,846 | 1,864 | 5,100 | 1,864 |
| 2018-12-13 | 1,854 | 1,854 | 1,847 | 1,847 | 2,300 | 1,847 |
| 2018-12-12 | - | - | - | 1,850 | - | 1,850 |
| 2018-12-11 | 1,915 | 1,915 | 1,850 | 1,850 | 3,100 | 1,850 |
| 2018-12-10 | 1,935 | 1,935 | 1,927 | 1,927 | 200 | 1,927 |
| 2018-12-07 | 1,896 | 1,896 | 1,895 | 1,895 | 400 | 1,895 |
| 2018-12-06 | 1,900 | 1,900 | 1,894 | 1,895 | 2,600 | 1,895 |
| 2018-12-05 | 1,914 | 1,914 | 1,900 | 1,900 | 1,400 | 1,900 |
| 2018-12-04 | 1,910 | 1,910 | 1,894 | 1,904 | 5,500 | 1,904 |
| 2018-12-03 | 1,877 | 1,904 | 1,877 | 1,904 | 200 | 1,904 |
| 2018-11-30 | 1,921 | 1,921 | 1,875 | 1,875 | 1,600 | 1,875 |
| 2018-11-29 | 1,961 | 1,961 | 1,906 | 1,921 | 3,200 | 1,921 |
| 2018-11-28 | 1,960 | 1,961 | 1,960 | 1,961 | 800 | 1,961 |
| 2018-11-27 | 1,955 | 1,970 | 1,953 | 1,970 | 2,300 | 1,970 |
| 2018-11-26 | 1,905 | 1,960 | 1,905 | 1,954 | 1,000 | 1,954 |
| 2018-11-22 | 1,903 | 1,903 | 1,903 | 1,903 | 100 | 1,903 |
| 2018-11-21 | 1,877 | 1,900 | 1,877 | 1,900 | 400 | 1,900 |
| 2018-11-20 | 1,875 | 1,875 | 1,875 | 1,875 | 300 | 1,875 |
| 2018-11-19 | 1,883 | 1,883 | 1,874 | 1,874 | 500 | 1,874 |
| 2018-11-16 | 1,885 | 1,897 | 1,883 | 1,883 | 1,600 | 1,883 |
| 2018-11-15 | 1,935 | 1,935 | 1,903 | 1,933 | 1,700 | 1,933 |
| 2018-11-14 | 1,934 | 1,943 | 1,934 | 1,934 | 600 | 1,934 |
| 2018-11-13 | 1,935 | 1,935 | 1,934 | 1,934 | 300 | 1,934 |
| 2018-11-12 | 1,949 | 1,949 | 1,894 | 1,934 | 1,400 | 1,934 |
| 2018-11-09 | 1,900 | 1,949 | 1,900 | 1,949 | 2,800 | 1,949 |
| 2018-11-08 | 1,876 | 1,882 | 1,876 | 1,882 | 800 | 1,882 |
| 2018-11-07 | 1,868 | 1,876 | 1,868 | 1,876 | 300 | 1,876 |
| 2018-11-06 | 1,850 | 1,870 | 1,850 | 1,867 | 1,100 | 1,867 |
| 2018-11-05 | 1,840 | 1,850 | 1,840 | 1,848 | 900 | 1,848 |
| 2018-11-02 | 1,842 | 1,842 | 1,841 | 1,841 | 200 | 1,841 |
| 2018-11-01 | 1,833 | 1,857 | 1,832 | 1,832 | 400 | 1,832 |
| 2018-10-31 | 1,833 | 1,833 | 1,832 | 1,832 | 400 | 1,832 |
| 2018-10-30 | 1,831 | 1,832 | 1,822 | 1,832 | 600 | 1,832 |
| 2018-10-29 | 1,830 | 1,832 | 1,781 | 1,832 | 1,400 | 1,832 |
| 2018-10-26 | 1,839 | 1,839 | 1,810 | 1,830 | 900 | 1,830 |
| 2018-10-25 | 1,831 | 1,838 | 1,804 | 1,838 | 1,800 | 1,838 |
| 2018-10-24 | 1,831 | 1,832 | 1,831 | 1,831 | 1,000 | 1,831 |
| 2018-10-23 | 1,831 | 1,831 | 1,831 | 1,831 | 200 | 1,831 |
| 2018-10-22 | 1,833 | 1,833 | 1,831 | 1,831 | 300 | 1,831 |
| 2018-10-19 | 1,835 | 1,835 | 1,831 | 1,831 | 200 | 1,831 |
| 2018-10-18 | 1,825 | 1,835 | 1,825 | 1,835 | 200 | 1,835 |
| 2018-10-17 | 1,825 | 1,825 | 1,825 | 1,825 | 100 | 1,825 |
| 2018-10-16 | 1,805 | 1,805 | 1,805 | 1,805 | 100 | 1,805 |
| 2018-10-15 | 1,834 | 1,834 | 1,800 | 1,805 | 1,300 | 1,805 |
| 2018-10-12 | 1,805 | 1,834 | 1,805 | 1,834 | 1,000 | 1,834 |
| 2018-10-11 | 1,849 | 1,849 | 1,780 | 1,834 | 1,800 | 1,834 |
| 2018-10-10 | 1,870 | 1,870 | 1,862 | 1,862 | 800 | 1,862 |
| 2018-10-09 | 1,850 | 1,875 | 1,821 | 1,875 | 900 | 1,875 |
| 2018-10-05 | 1,850 | 1,850 | 1,830 | 1,850 | 400 | 1,850 |
| 2018-10-04 | 1,850 | 1,850 | 1,839 | 1,850 | 600 | 1,850 |
| 2018-10-03 | 1,850 | 1,850 | 1,850 | 1,850 | 400 | 1,850 |
| 2018-10-02 | 1,864 | 1,865 | 1,850 | 1,850 | 1,000 | 1,850 |
| 2018-10-01 | 1,839 | 1,865 | 1,832 | 1,865 | 1,400 | 1,865 |
| 2018-09-28 | 1,852 | 1,852 | 1,830 | 1,839 | 900 | 1,839 |
| 2018-09-27 | 1,856 | 1,856 | 1,852 | 1,852 | 500 | 1,852 |
| 2018-09-26 | 1,832 | 1,862 | 1,799 | 1,858 | 1,400 | 1,858 |
| 2018-09-25 | 1,820 | 1,833 | 1,820 | 1,833 | 300 | 1,833 |
| 2018-09-21 | 1,820 | 1,820 | 1,816 | 1,819 | 1,200 | 1,819 |
| 2018-09-20 | 1,829 | 1,829 | 1,790 | 1,820 | 700 | 1,820 |
| 2018-09-19 | 1,781 | 1,829 | 1,781 | 1,829 | 500 | 1,829 |
| 2018-09-18 | 1,805 | 1,805 | 1,780 | 1,780 | 700 | 1,780 |
| 2018-09-14 | 1,765 | 1,766 | 1,765 | 1,765 | 500 | 1,765 |
| 2018-09-13 | 1,770 | 1,770 | 1,761 | 1,761 | 1,000 | 1,761 |
| 2018-09-12 | 1,770 | 1,770 | 1,761 | 1,761 | 1,200 | 1,761 |
| 2018-09-11 | 1,800 | 1,800 | 1,760 | 1,760 | 2,100 | 1,760 |
| 2018-09-10 | 1,798 | 1,800 | 1,791 | 1,798 | 1,200 | 1,798 |
| 2018-09-07 | 1,809 | 1,809 | 1,800 | 1,800 | 400 | 1,800 |
| 2018-09-06 | 1,785 | 1,785 | 1,785 | 1,785 | 100 | 1,785 |
| 2018-09-05 | 1,785 | 1,790 | 1,784 | 1,784 | 800 | 1,784 |
| 2018-09-04 | - | - | - | 1,784 | - | 1,784 |
| 2018-09-03 | 1,784 | 1,784 | 1,784 | 1,784 | 100 | 1,784 |
| 2018-08-31 | 1,762 | 1,852 | 1,762 | 1,783 | 3,000 | 1,783 |
| 2018-08-30 | 1,830 | 1,830 | 1,760 | 1,762 | 2,200 | 1,762 |
| 2018-08-29 | 1,837 | 1,838 | 1,837 | 1,838 | 500 | 1,838 |
| 2018-08-28 | 1,854 | 1,854 | 1,854 | 1,854 | 100 | 1,854 |
| 2018-08-27 | 1,810 | 1,850 | 1,810 | 1,844 | 1,100 | 1,844 |
| 2018-08-24 | 1,850 | 1,879 | 1,800 | 1,810 | 2,000 | 1,810 |
| 2018-08-23 | 1,843 | 1,850 | 1,843 | 1,850 | 400 | 1,850 |
| 2018-08-22 | 1,801 | 1,849 | 1,801 | 1,830 | 1,300 | 1,830 |
| 2018-08-21 | 1,850 | 1,850 | 1,800 | 1,806 | 1,600 | 1,806 |
| 2018-08-20 | 1,850 | 1,860 | 1,850 | 1,852 | 1,400 | 1,852 |
| 2018-08-17 | 1,900 | 1,900 | 1,852 | 1,852 | 1,600 | 1,852 |
| 2018-08-16 | 1,932 | 1,932 | 1,890 | 1,897 | 500 | 1,897 |
| 2018-08-15 | 1,890 | 1,895 | 1,890 | 1,892 | 400 | 1,892 |
| 2018-08-14 | 1,920 | 1,920 | 1,883 | 1,883 | 500 | 1,883 |
| 2018-08-13 | 2,026 | 2,026 | 1,888 | 1,888 | 4,000 | 1,888 |
| 2018-08-10 | 1,954 | 1,954 | 1,946 | 1,946 | 1,400 | 1,946 |
| 2018-08-09 | 1,959 | 1,970 | 1,958 | 1,958 | 1,000 | 1,958 |
| 2018-08-08 | 1,948 | 1,955 | 1,948 | 1,955 | 400 | 1,955 |
| 2018-08-07 | 1,931 | 1,986 | 1,931 | 1,948 | 1,800 | 1,948 |
| 2018-08-06 | 1,931 | 1,931 | 1,931 | 1,931 | 100 | 1,931 |
| 2018-08-03 | 1,932 | 1,932 | 1,920 | 1,920 | 600 | 1,920 |
| 2018-08-02 | 1,930 | 1,930 | 1,930 | 1,930 | 300 | 1,930 |
| 2018-08-01 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 1,930 |
| 2018-07-31 | - | - | - | 1,930 | - | 1,930 |
| 2018-07-30 | 1,925 | 1,930 | 1,925 | 1,930 | 600 | 1,930 |
| 2018-07-27 | 1,925 | 1,925 | 1,922 | 1,922 | 1,200 | 1,922 |
| 2018-07-26 | 1,928 | 1,928 | 1,927 | 1,927 | 600 | 1,927 |
| 2018-07-25 | 1,934 | 1,989 | 1,934 | 1,955 | 600 | 1,955 |
| 2018-07-24 | 1,927 | 1,934 | 1,927 | 1,934 | 700 | 1,934 |
| 2018-07-23 | 1,990 | 1,990 | 1,924 | 1,924 | 1,600 | 1,924 |
| 2018-07-20 | 2,001 | 2,001 | 1,991 | 1,991 | 400 | 1,991 |
| 2018-07-19 | 2,020 | 2,020 | 2,005 | 2,005 | 300 | 2,005 |
| 2018-07-18 | 2,015 | 2,022 | 2,015 | 2,020 | 1,300 | 2,020 |
| 2018-07-17 | 2,060 | 2,060 | 2,013 | 2,013 | 700 | 2,013 |
| 2018-07-13 | 2,059 | 2,109 | 2,059 | 2,060 | 900 | 2,060 |
| 2018-07-12 | 2,005 | 2,067 | 1,968 | 2,059 | 2,200 | 2,059 |
| 2018-07-11 | 2,155 | 2,155 | 2,105 | 2,105 | 200 | 2,105 |
| 2018-07-10 | 2,179 | 2,179 | 2,179 | 2,179 | 200 | 2,179 |
| 2018-07-09 | 2,159 | 2,209 | 2,159 | 2,163 | 800 | 2,163 |
| 2018-07-06 | 2,249 | 2,249 | 2,151 | 2,159 | 2,800 | 2,159 |
| 2018-07-05 | 2,227 | 2,250 | 2,227 | 2,250 | 6,500 | 2,250 |
| 2018-07-04 | 2,223 | 2,246 | 2,220 | 2,246 | 4,700 | 2,246 |
| 2018-07-03 | 2,219 | 2,234 | 2,217 | 2,234 | 3,300 | 2,234 |
| 2018-07-02 | 2,230 | 2,240 | 2,200 | 2,212 | 4,700 | 2,212 |
| 2018-06-29 | 2,247 | 2,247 | 2,220 | 2,240 | 1,500 | 2,240 |
| 2018-06-28 | 2,233 | 2,264 | 2,223 | 2,264 | 2,500 | 2,264 |
| 2018-06-27 | 2,230 | 2,281 | 2,230 | 2,230 | 1,100 | 2,230 |
| 2018-06-26 | 2,165 | 2,234 | 2,165 | 2,210 | 4,400 | 2,210 |
| 2018-06-25 | 2,230 | 2,230 | 2,210 | 2,215 | 4,500 | 2,215 |
| 2018-06-22 | 2,230 | 2,230 | 2,225 | 2,230 | 3,000 | 2,230 |
| 2018-06-21 | 2,230 | 2,245 | 2,220 | 2,245 | 4,400 | 2,245 |
| 2018-06-20 | 2,231 | 2,238 | 2,210 | 2,234 | 5,800 | 2,234 |
| 2018-06-19 | 2,254 | 2,318 | 2,211 | 2,265 | 5,800 | 2,265 |
| 2018-06-18 | 2,260 | 2,260 | 2,149 | 2,257 | 2,100 | 2,257 |
| 2018-06-15 | 2,260 | 2,270 | 2,240 | 2,260 | 3,700 | 2,260 |
| 2018-06-14 | 2,259 | 2,260 | 2,259 | 2,260 | 2,100 | 2,260 |
| 2018-06-13 | 2,273 | 2,273 | 2,249 | 2,260 | 1,700 | 2,260 |
| 2018-06-12 | 2,240 | 2,277 | 2,211 | 2,277 | 4,100 | 2,277 |
| 2018-06-11 | 2,173 | 2,290 | 2,170 | 2,290 | 3,900 | 2,290 |
| 2018-06-08 | 2,050 | 2,189 | 2,050 | 2,180 | 11,300 | 2,180 |
| 2018-06-07 | 2,088 | 2,160 | 2,087 | 2,100 | 10,200 | 2,100 |
| 2018-06-06 | 2,033 | 2,090 | 2,033 | 2,090 | 5,200 | 2,090 |
| 2018-06-05 | 2,034 | 2,034 | 1,991 | 2,033 | 2,000 | 2,033 |
| 2018-06-04 | 2,032 | 2,035 | 2,000 | 2,035 | 8,000 | 2,035 |
| 2018-06-01 | 1,983 | 2,060 | 1,983 | 2,002 | 4,700 | 2,002 |
| 2018-05-31 | 1,925 | 1,985 | 1,925 | 1,985 | 600 | 1,985 |
| 2018-05-30 | 1,915 | 1,917 | 1,915 | 1,917 | 600 | 1,917 |
| 2018-05-29 | 1,971 | 1,988 | 1,950 | 1,950 | 2,700 | 1,950 |
| 2018-05-28 | 2,000 | 2,000 | 1,962 | 1,962 | 2,400 | 1,962 |
| 2018-05-25 | 1,999 | 2,019 | 1,999 | 2,018 | 1,100 | 2,018 |
| 2018-05-24 | 1,995 | 2,020 | 1,968 | 1,968 | 2,200 | 1,968 |
| 2018-05-23 | 1,971 | 1,979 | 1,903 | 1,960 | 4,400 | 1,960 |
| 2018-05-22 | 2,010 | 2,092 | 2,010 | 2,021 | 5,400 | 2,021 |
| 2018-05-21 | 1,981 | 2,012 | 1,979 | 2,010 | 5,800 | 2,010 |
| 2018-05-18 | 1,975 | 1,975 | 1,940 | 1,941 | 3,100 | 1,941 |
| 2018-05-17 | 1,894 | 1,962 | 1,889 | 1,962 | 8,400 | 1,962 |
| 2018-05-16 | 1,863 | 1,938 | 1,852 | 1,934 | 8,900 | 1,934 |
| 2018-05-15 | 1,824 | 1,871 | 1,824 | 1,864 | 10,200 | 1,864 |
| 2018-05-14 | 1,774 | 1,823 | 1,774 | 1,823 | 8,200 | 1,823 |
| 2018-05-11 | 1,731 | 1,775 | 1,731 | 1,758 | 5,500 | 1,758 |
| 2018-05-10 | 1,725 | 1,734 | 1,700 | 1,721 | 5,100 | 1,721 |
| 2018-05-09 | - | - | - | 1,747 | - | 1,747 |
| 2018-05-08 | 1,768 | 1,768 | 1,747 | 1,747 | 1,400 | 1,747 |
| 2018-05-07 | 1,750 | 1,768 | 1,747 | 1,767 | 1,800 | 1,767 |
| 2018-05-02 | 1,755 | 1,755 | 1,754 | 1,755 | 3,100 | 1,755 |
| 2018-05-01 | 1,756 | 1,756 | 1,754 | 1,755 | 600 | 1,755 |
| 2018-04-27 | 1,746 | 1,752 | 1,746 | 1,748 | 1,700 | 1,748 |
| 2018-04-26 | 1,759 | 1,759 | 1,738 | 1,738 | 1,300 | 1,738 |
| 2018-04-25 | 1,744 | 1,750 | 1,744 | 1,748 | 1,300 | 1,748 |
| 2018-04-24 | 1,765 | 1,765 | 1,741 | 1,742 | 2,200 | 1,742 |
| 2018-04-23 | 1,761 | 1,767 | 1,733 | 1,766 | 1,000 | 1,766 |
| 2018-04-20 | 1,748 | 1,748 | 1,748 | 1,748 | 100 | 1,748 |
| 2018-04-19 | 1,759 | 1,759 | 1,759 | 1,759 | 100 | 1,759 |
| 2018-04-18 | 1,751 | 1,751 | 1,747 | 1,751 | 800 | 1,751 |
| 2018-04-17 | 1,750 | 1,751 | 1,750 | 1,751 | 300 | 1,751 |
| 2018-04-16 | 1,757 | 1,758 | 1,750 | 1,750 | 700 | 1,750 |
| 2018-04-13 | 1,760 | 1,760 | 1,758 | 1,758 | 900 | 1,758 |
| 2018-04-12 | 1,733 | 1,758 | 1,733 | 1,758 | 300 | 1,758 |
| 2018-04-11 | 1,750 | 1,758 | 1,730 | 1,758 | 1,700 | 1,758 |
| 2018-04-10 | 1,750 | 1,754 | 1,750 | 1,754 | 300 | 1,754 |
| 2018-04-09 | 1,725 | 1,747 | 1,725 | 1,747 | 1,400 | 1,747 |
| 2018-04-05 | 1,723 | 1,730 | 1,723 | 1,729 | 1,200 | 1,729 |
| 2018-04-04 | 1,756 | 1,756 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2018-04-03 | 1,750 | 1,755 | 1,750 | 1,753 | 600 | 1,753 |
| 2018-03-30 | 1,751 | 1,759 | 1,750 | 1,753 | 500 | 1,753 |
| 2018-03-29 | 1,751 | 1,751 | 1,751 | 1,751 | 300 | 1,751 |
| 2018-03-28 | 1,749 | 1,750 | 1,735 | 1,750 | 3,400 | 1,750 |
| 2018-03-27 | 1,762 | 1,785 | 1,760 | 1,762 | 2,000 | 1,762 |
| 2018-03-26 | 1,721 | 1,757 | 1,710 | 1,750 | 2,400 | 1,750 |
| 2018-03-23 | 1,765 | 1,770 | 1,746 | 1,760 | 6,200 | 1,760 |
| 2018-03-22 | 1,762 | 1,770 | 1,762 | 1,769 | 1,900 | 1,769 |
| 2018-03-20 | 1,766 | 1,772 | 1,760 | 1,762 | 2,000 | 1,762 |
| 2018-03-19 | 1,769 | 1,770 | 1,749 | 1,770 | 2,500 | 1,770 |
| 2018-03-16 | 1,721 | 1,769 | 1,721 | 1,769 | 6,400 | 1,769 |
| 2018-03-15 | 1,700 | 1,701 | 1,700 | 1,701 | 500 | 1,701 |
| 2018-03-14 | 1,694 | 1,740 | 1,685 | 1,700 | 1,900 | 1,700 |
| 2018-03-13 | 1,681 | 1,684 | 1,681 | 1,682 | 300 | 1,682 |
| 2018-03-12 | 1,694 | 1,694 | 1,677 | 1,677 | 400 | 1,677 |
| 2018-03-09 | 1,696 | 1,696 | 1,669 | 1,669 | 600 | 1,669 |
| 2018-03-08 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 1,670 |
| 2018-03-07 | 1,699 | 1,699 | 1,658 | 1,667 | 1,000 | 1,667 |
| 2018-03-06 | 1,680 | 1,689 | 1,669 | 1,689 | 1,100 | 1,689 |
| 2018-03-05 | 1,682 | 1,682 | 1,641 | 1,660 | 1,500 | 1,660 |
| 2018-03-02 | 1,739 | 1,739 | 1,680 | 1,701 | 1,700 | 1,701 |
| 2018-03-01 | 1,770 | 1,770 | 1,741 | 1,765 | 1,200 | 1,765 |
| 2018-02-28 | 1,777 | 1,777 | 1,750 | 1,773 | 2,600 | 1,773 |
| 2018-02-27 | 1,802 | 1,804 | 1,772 | 1,772 | 900 | 1,772 |
| 2018-02-26 | 1,750 | 1,779 | 1,750 | 1,772 | 4,600 | 1,772 |
| 2018-02-23 | 1,724 | 1,728 | 1,724 | 1,728 | 1,400 | 1,728 |
| 2018-02-22 | 1,730 | 1,734 | 1,699 | 1,699 | 2,100 | 1,699 |
| 2018-02-21 | 1,722 | 1,726 | 1,720 | 1,726 | 1,400 | 1,726 |
| 2018-02-20 | 1,707 | 1,723 | 1,707 | 1,723 | 1,400 | 1,723 |
| 2018-02-19 | 1,679 | 1,700 | 1,679 | 1,700 | 4,000 | 1,700 |
| 2018-02-16 | 1,676 | 1,708 | 1,648 | 1,699 | 3,900 | 1,699 |
| 2018-02-15 | 1,707 | 1,707 | 1,644 | 1,676 | 400 | 1,676 |
| 2018-02-14 | 1,744 | 1,744 | 1,616 | 1,627 | 2,600 | 1,627 |
| 2018-02-13 | 1,665 | 1,749 | 1,665 | 1,675 | 3,600 | 1,675 |
| 2018-02-09 | 1,638 | 1,660 | 1,602 | 1,659 | 7,100 | 1,659 |
| 2018-02-08 | 1,570 | 1,681 | 1,560 | 1,681 | 12,000 | 1,681 |
| 2018-02-07 | 1,600 | 1,600 | 1,514 | 1,514 | 16,800 | 1,514 |
| 2018-02-06 | 1,600 | 1,677 | 1,500 | 1,560 | 9,200 | 1,560 |
| 2018-02-05 | 1,772 | 1,772 | 1,700 | 1,750 | 6,000 | 1,750 |
| 2018-02-02 | 1,813 | 1,813 | 1,780 | 1,780 | 200 | 1,780 |
| 2018-02-01 | 1,814 | 1,814 | 1,778 | 1,778 | 200 | 1,778 |
| 2018-01-31 | 1,800 | 1,800 | 1,774 | 1,778 | 900 | 1,778 |
| 2018-01-30 | 1,782 | 1,818 | 1,781 | 1,790 | 1,800 | 1,790 |
| 2018-01-29 | 1,817 | 1,817 | 1,788 | 1,788 | 4,300 | 1,788 |
| 2018-01-26 | 1,816 | 1,818 | 1,816 | 1,817 | 900 | 1,817 |
| 2018-01-25 | 1,820 | 1,820 | 1,789 | 1,817 | 3,500 | 1,817 |
| 2018-01-24 | 1,800 | 1,809 | 1,762 | 1,809 | 2,800 | 1,809 |
| 2018-01-23 | 1,800 | 1,800 | 1,752 | 1,800 | 2,900 | 1,800 |
| 2018-01-22 | 1,791 | 1,791 | 1,790 | 1,790 | 600 | 1,790 |
| 2018-01-19 | 1,809 | 1,810 | 1,809 | 1,810 | 1,900 | 1,810 |
| 2018-01-18 | 1,827 | 1,827 | 1,800 | 1,819 | 2,900 | 1,819 |
| 2018-01-17 | 1,810 | 1,829 | 1,804 | 1,827 | 2,900 | 1,827 |
| 2018-01-16 | 1,833 | 1,833 | 1,801 | 1,810 | 4,700 | 1,810 |
| 2018-01-15 | 1,835 | 1,835 | 1,811 | 1,833 | 3,100 | 1,833 |
| 2018-01-12 | 1,786 | 1,826 | 1,786 | 1,810 | 2,100 | 1,810 |
| 2018-01-11 | 1,830 | 1,840 | 1,820 | 1,820 | 1,400 | 1,820 |
| 2018-01-10 | 1,787 | 1,820 | 1,787 | 1,820 | 7,800 | 1,820 |
| 2018-01-09 | 1,766 | 1,784 | 1,765 | 1,784 | 2,300 | 1,784 |
| 2018-01-05 | 1,752 | 1,762 | 1,751 | 1,762 | 1,400 | 1,762 |
| 2018-01-04 | 1,766 | 1,768 | 1,751 | 1,768 | 1,600 | 1,768 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
