3985 テモナ(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 | 613 | 617 | 574 | 581 | 37,500 | 581 |
| 2018-12-27 | 630 | 630 | 603 | 613 | 60,200 | 613 |
| 2018-12-26 | 582 | 598 | 560 | 590 | 82,600 | 590 |
| 2018-12-25 | 539 | 578 | 522 | 522 | 155,300 | 522 |
| 2018-12-21 | 586 | 618 | 555 | 600 | 181,200 | 600 |
| 2018-12-20 | 640 | 646 | 591 | 596 | 166,300 | 596 |
| 2018-12-19 | 640 | 667 | 624 | 655 | 67,900 | 655 |
| 2018-12-18 | 665 | 675 | 638 | 641 | 142,100 | 641 |
| 2018-12-17 | 711 | 725 | 685 | 686 | 82,600 | 686 |
| 2018-12-14 | 761 | 764 | 715 | 720 | 92,100 | 720 |
| 2018-12-13 | 764 | 785 | 753 | 767 | 57,800 | 767 |
| 2018-12-12 | 720 | 760 | 715 | 749 | 68,000 | 749 |
| 2018-12-11 | 749 | 760 | 709 | 716 | 96,800 | 716 |
| 2018-12-10 | 735 | 756 | 717 | 740 | 135,900 | 740 |
| 2018-12-07 | 762 | 780 | 740 | 750 | 77,000 | 750 |
| 2018-12-06 | 788 | 788 | 742 | 751 | 98,200 | 751 |
| 2018-12-05 | 782 | 817 | 749 | 777 | 216,500 | 777 |
| 2018-12-04 | 827 | 874 | 784 | 796 | 200,600 | 796 |
| 2018-12-03 | 908 | 908 | 816 | 818 | 267,200 | 818 |
| 2018-11-30 | 782 | 864 | 782 | 832 | 212,000 | 832 |
| 2018-11-29 | 782 | 810 | 769 | 778 | 112,900 | 778 |
| 2018-11-28 | 716 | 803 | 716 | 787 | 135,400 | 787 |
| 2018-11-27 | 722 | 753 | 707 | 724 | 78,000 | 724 |
| 2018-11-26 | 699 | 752 | 690 | 737 | 107,900 | 737 |
| 2018-11-22 | 705 | 711 | 681 | 697 | 97,200 | 697 |
| 2018-11-21 | 679 | 716 | 676 | 710 | 96,900 | 710 |
| 2018-11-20 | 708 | 716 | 681 | 692 | 171,800 | 692 |
| 2018-11-19 | 694 | 747 | 686 | 738 | 170,600 | 738 |
| 2018-11-16 | 699 | 729 | 686 | 693 | 139,500 | 693 |
| 2018-11-15 | 743 | 747 | 685 | 704 | 397,100 | 704 |
| 2018-11-14 | 841 | 871 | 833 | 833 | 164,400 | 833 |
| 2018-11-13 | 920 | 1,027 | 891 | 983 | 117,600 | 983 |
| 2018-11-12 | 992 | 1,030 | 959 | 965 | 101,900 | 965 |
| 2018-11-09 | 978 | 1,013 | 955 | 1,001 | 104,900 | 1,001 |
| 2018-11-08 | 948 | 994 | 948 | 963 | 56,700 | 963 |
| 2018-11-07 | 942 | 982 | 920 | 928 | 84,400 | 928 |
| 2018-11-06 | 966 | 966 | 909 | 936 | 44,200 | 936 |
| 2018-11-05 | 890 | 963 | 886 | 936 | 113,300 | 936 |
| 2018-11-02 | 887 | 911 | 870 | 905 | 70,300 | 905 |
| 2018-11-01 | 860 | 880 | 845 | 863 | 53,200 | 863 |
| 2018-10-31 | 852 | 884 | 826 | 875 | 84,200 | 875 |
| 2018-10-30 | 765 | 838 | 760 | 811 | 196,500 | 811 |
| 2018-10-29 | 858 | 874 | 782 | 785 | 122,500 | 785 |
| 2018-10-26 | 951 | 951 | 840 | 874 | 130,700 | 874 |
| 2018-10-25 | 971 | 981 | 916 | 928 | 138,000 | 928 |
| 2018-10-24 | 970 | 1,048 | 967 | 1,013 | 115,100 | 1,013 |
| 2018-10-23 | 975 | 1,007 | 954 | 960 | 40,900 | 960 |
| 2018-10-22 | 999 | 999 | 969 | 970 | 25,400 | 970 |
| 2018-10-19 | 956 | 1,005 | 943 | 992 | 47,600 | 992 |
| 2018-10-18 | 1,022 | 1,022 | 971 | 979 | 73,100 | 979 |
| 2018-10-17 | 958 | 1,026 | 957 | 1,025 | 103,200 | 1,025 |
| 2018-10-16 | 943 | 958 | 905 | 924 | 75,800 | 924 |
| 2018-10-15 | 950 | 967 | 931 | 947 | 54,900 | 947 |
| 2018-10-12 | 890 | 943 | 890 | 938 | 85,500 | 938 |
| 2018-10-11 | 935 | 961 | 900 | 904 | 188,600 | 904 |
| 2018-10-10 | 1,003 | 1,025 | 993 | 1,016 | 65,900 | 1,016 |
| 2018-10-09 | 1,029 | 1,029 | 980 | 994 | 80,200 | 994 |
| 2018-10-05 | 1,028 | 1,042 | 1,010 | 1,028 | 58,000 | 1,028 |
| 2018-10-04 | 1,050 | 1,071 | 1,021 | 1,036 | 111,200 | 1,036 |
| 2018-10-03 | 1,105 | 1,111 | 1,065 | 1,071 | 74,700 | 1,071 |
| 2018-10-02 | 1,150 | 1,150 | 1,110 | 1,116 | 50,200 | 1,116 |
| 2018-10-01 | 1,170 | 1,179 | 1,145 | 1,145 | 59,700 | 1,145 |
| 2018-09-28 | 1,120 | 1,168 | 1,100 | 1,155 | 76,500 | 1,155 |
| 2018-09-27 | 1,155 | 1,160 | 1,112 | 1,112 | 58,800 | 1,112 |
| 2018-09-26 | 1,125 | 1,200 | 1,119 | 1,155 | 89,200 | 1,155 |
| 2018-09-25 | 4,685 | 4,745 | 4,515 | 4,525 | 30,500 | 1,131.25 |
| 2018-09-21 | 4,760 | 4,900 | 4,620 | 4,685 | 24,100 | 1,171.25 |
| 2018-09-20 | 4,735 | 4,845 | 4,735 | 4,745 | 26,000 | 1,186.25 |
| 2018-09-19 | 4,635 | 4,790 | 4,610 | 4,670 | 24,200 | 1,167.50 |
| 2018-09-18 | 4,465 | 4,750 | 4,425 | 4,580 | 41,900 | 1,145 |
| 2018-09-14 | 4,410 | 4,460 | 4,365 | 4,430 | 15,800 | 1,107.50 |
| 2018-09-13 | 4,320 | 4,415 | 4,270 | 4,345 | 14,800 | 1,086.25 |
| 2018-09-12 | 4,435 | 4,435 | 4,340 | 4,370 | 14,500 | 1,092.50 |
| 2018-09-11 | 4,430 | 4,430 | 4,345 | 4,400 | 15,900 | 1,100 |
| 2018-09-10 | 4,330 | 4,400 | 4,275 | 4,360 | 14,100 | 1,090 |
| 2018-09-07 | 4,280 | 4,305 | 4,185 | 4,255 | 11,400 | 1,063.75 |
| 2018-09-06 | 4,320 | 4,390 | 4,295 | 4,330 | 16,300 | 1,082.50 |
| 2018-09-05 | 4,325 | 4,400 | 4,320 | 4,340 | 12,200 | 1,085 |
| 2018-09-04 | 4,355 | 4,470 | 4,285 | 4,325 | 25,600 | 1,081.25 |
| 2018-09-03 | 4,420 | 4,500 | 4,315 | 4,360 | 23,100 | 1,090 |
| 2018-08-31 | 4,250 | 4,445 | 4,225 | 4,400 | 21,300 | 1,100 |
| 2018-08-30 | 4,325 | 4,385 | 4,245 | 4,285 | 22,800 | 1,071.25 |
| 2018-08-29 | 4,240 | 4,310 | 4,185 | 4,310 | 12,400 | 1,077.50 |
| 2018-08-28 | 4,295 | 4,330 | 4,140 | 4,180 | 25,300 | 1,045 |
| 2018-08-27 | 4,230 | 4,330 | 4,210 | 4,255 | 25,700 | 1,063.75 |
| 2018-08-24 | 4,115 | 4,210 | 4,040 | 4,090 | 16,800 | 1,022.50 |
| 2018-08-23 | 4,080 | 4,190 | 4,030 | 4,105 | 18,100 | 1,026.25 |
| 2018-08-22 | 4,015 | 4,130 | 3,970 | 4,080 | 23,300 | 1,020 |
| 2018-08-21 | 4,230 | 4,230 | 3,965 | 4,030 | 37,500 | 1,007.50 |
| 2018-08-20 | 4,485 | 4,575 | 4,275 | 4,300 | 24,100 | 1,075 |
| 2018-08-17 | 4,630 | 4,630 | 4,410 | 4,455 | 21,000 | 1,113.75 |
| 2018-08-16 | 4,450 | 4,555 | 4,430 | 4,490 | 18,900 | 1,122.50 |
| 2018-08-15 | 4,775 | 4,785 | 4,515 | 4,540 | 32,200 | 1,135 |
| 2018-08-14 | 4,715 | 4,860 | 4,600 | 4,830 | 35,600 | 1,207.50 |
| 2018-08-13 | 4,815 | 4,950 | 4,680 | 4,745 | 48,200 | 1,186.25 |
| 2018-08-10 | 5,310 | 5,340 | 4,930 | 5,020 | 61,000 | 1,255 |
| 2018-08-09 | 5,000 | 5,420 | 4,915 | 5,330 | 78,200 | 1,332.50 |
| 2018-08-08 | 4,670 | 5,140 | 4,580 | 5,020 | 201,400 | 1,255 |
| 2018-08-07 | 4,505 | 4,580 | 4,380 | 4,480 | 34,100 | 1,120 |
| 2018-08-06 | 4,385 | 4,465 | 4,330 | 4,465 | 12,900 | 1,116.25 |
| 2018-08-03 | 4,410 | 4,455 | 4,355 | 4,385 | 9,300 | 1,096.25 |
| 2018-08-02 | 4,440 | 4,530 | 4,380 | 4,390 | 20,400 | 1,097.50 |
| 2018-08-01 | 4,575 | 4,610 | 4,480 | 4,505 | 8,600 | 1,126.25 |
| 2018-07-31 | 4,565 | 4,645 | 4,470 | 4,535 | 13,700 | 1,133.75 |
| 2018-07-30 | 4,800 | 4,800 | 4,540 | 4,565 | 23,600 | 1,141.25 |
| 2018-07-27 | 4,680 | 4,780 | 4,500 | 4,775 | 23,000 | 1,193.75 |
| 2018-07-26 | 4,870 | 4,870 | 4,650 | 4,675 | 26,000 | 1,168.75 |
| 2018-07-25 | 4,920 | 4,960 | 4,765 | 4,870 | 16,400 | 1,217.50 |
| 2018-07-24 | 5,090 | 5,160 | 4,930 | 4,935 | 40,200 | 1,233.75 |
| 2018-07-23 | 4,775 | 5,030 | 4,750 | 4,985 | 33,200 | 1,246.25 |
| 2018-07-20 | 4,670 | 4,820 | 4,625 | 4,720 | 17,900 | 1,180 |
| 2018-07-19 | 4,495 | 4,655 | 4,450 | 4,610 | 16,900 | 1,152.50 |
| 2018-07-18 | 4,410 | 4,515 | 4,410 | 4,430 | 5,000 | 1,107.50 |
| 2018-07-17 | 4,600 | 4,620 | 4,380 | 4,440 | 11,000 | 1,110 |
| 2018-07-13 | 4,540 | 4,600 | 4,520 | 4,530 | 9,100 | 1,132.50 |
| 2018-07-12 | 4,375 | 4,540 | 4,330 | 4,485 | 8,700 | 1,121.25 |
| 2018-07-11 | 4,340 | 4,445 | 4,200 | 4,375 | 14,600 | 1,093.75 |
| 2018-07-10 | 4,555 | 4,555 | 4,345 | 4,370 | 12,300 | 1,092.50 |
| 2018-07-09 | 4,580 | 4,580 | 4,445 | 4,485 | 10,400 | 1,121.25 |
| 2018-07-06 | 4,170 | 4,450 | 4,170 | 4,410 | 13,000 | 1,102.50 |
| 2018-07-05 | 4,320 | 4,535 | 4,140 | 4,140 | 20,600 | 1,035 |
| 2018-07-04 | 4,485 | 4,485 | 4,120 | 4,315 | 23,900 | 1,078.75 |
| 2018-07-03 | 4,545 | 4,780 | 4,310 | 4,430 | 40,800 | 1,107.50 |
| 2018-07-02 | 4,645 | 4,840 | 4,480 | 4,510 | 29,400 | 1,127.50 |
| 2018-06-29 | 4,430 | 4,665 | 4,430 | 4,620 | 11,700 | 1,155 |
| 2018-06-28 | 4,550 | 4,550 | 4,345 | 4,450 | 25,200 | 1,112.50 |
| 2018-06-27 | 4,665 | 4,760 | 4,555 | 4,570 | 10,400 | 1,142.50 |
| 2018-06-26 | 4,465 | 4,650 | 4,340 | 4,595 | 22,100 | 1,148.75 |
| 2018-06-25 | 4,850 | 4,850 | 4,520 | 4,530 | 38,800 | 1,132.50 |
| 2018-06-22 | 4,905 | 4,935 | 4,825 | 4,835 | 13,600 | 1,208.75 |
| 2018-06-21 | 4,900 | 5,030 | 4,760 | 4,950 | 25,200 | 1,237.50 |
| 2018-06-20 | 4,885 | 4,885 | 4,520 | 4,875 | 42,600 | 1,218.75 |
| 2018-06-19 | 4,750 | 4,950 | 4,600 | 4,880 | 39,700 | 1,220 |
| 2018-06-18 | 4,870 | 5,010 | 4,755 | 4,805 | 44,300 | 1,201.25 |
| 2018-06-15 | 4,500 | 4,880 | 4,350 | 4,850 | 74,100 | 1,212.50 |
| 2018-06-14 | 4,385 | 4,470 | 4,295 | 4,370 | 11,800 | 1,092.50 |
| 2018-06-13 | 4,155 | 4,390 | 4,115 | 4,385 | 27,400 | 1,096.25 |
| 2018-06-12 | 4,095 | 4,150 | 4,060 | 4,125 | 8,500 | 1,031.25 |
| 2018-06-11 | 4,165 | 4,165 | 3,955 | 4,100 | 26,900 | 1,025 |
| 2018-06-08 | 4,300 | 4,300 | 4,160 | 4,230 | 9,600 | 1,057.50 |
| 2018-06-07 | 4,055 | 4,325 | 4,055 | 4,300 | 22,000 | 1,075 |
| 2018-06-06 | 4,190 | 4,310 | 3,970 | 4,050 | 44,200 | 1,012.50 |
| 2018-06-05 | 4,425 | 4,480 | 4,070 | 4,175 | 47,400 | 1,043.75 |
| 2018-06-04 | 4,550 | 4,630 | 4,305 | 4,415 | 57,200 | 1,103.75 |
| 2018-06-01 | 4,230 | 4,540 | 4,230 | 4,520 | 60,100 | 1,130 |
| 2018-05-31 | 4,395 | 4,525 | 4,075 | 4,260 | 77,000 | 1,065 |
| 2018-05-30 | 4,055 | 4,410 | 4,025 | 4,335 | 67,000 | 1,083.75 |
| 2018-05-29 | 4,090 | 4,285 | 4,025 | 4,195 | 91,400 | 1,048.75 |
| 2018-05-28 | 3,735 | 4,060 | 3,735 | 4,020 | 76,400 | 1,005 |
| 2018-05-25 | 3,645 | 3,785 | 3,635 | 3,735 | 92,300 | 933.75 |
| 2018-05-24 | 3,645 | 3,720 | 3,530 | 3,670 | 48,000 | 917.50 |
| 2018-05-23 | 3,615 | 3,750 | 3,615 | 3,675 | 34,900 | 918.75 |
| 2018-05-22 | 3,460 | 3,660 | 3,460 | 3,615 | 28,400 | 903.75 |
| 2018-05-21 | 3,515 | 3,560 | 3,455 | 3,460 | 19,300 | 865 |
| 2018-05-18 | 3,360 | 3,530 | 3,360 | 3,505 | 19,300 | 876.25 |
| 2018-05-17 | 3,375 | 3,400 | 3,335 | 3,385 | 23,000 | 846.25 |
| 2018-05-16 | 3,335 | 3,415 | 3,305 | 3,415 | 28,700 | 853.75 |
| 2018-05-15 | 3,650 | 3,650 | 3,385 | 3,390 | 65,800 | 847.50 |
| 2018-05-14 | 3,725 | 3,740 | 3,605 | 3,650 | 29,900 | 912.50 |
| 2018-05-11 | 3,800 | 3,890 | 3,625 | 3,685 | 131,700 | 921.25 |
| 2018-05-10 | 3,810 | 3,840 | 3,565 | 3,660 | 145,300 | 915 |
| 2018-05-09 | 4,000 | 4,070 | 3,960 | 4,020 | 28,800 | 1,005 |
| 2018-05-08 | 3,895 | 4,030 | 3,820 | 3,950 | 36,700 | 987.50 |
| 2018-05-07 | 3,645 | 3,850 | 3,630 | 3,815 | 10,100 | 953.75 |
| 2018-05-02 | 3,625 | 3,635 | 3,600 | 3,610 | 4,600 | 902.50 |
| 2018-05-01 | 3,720 | 3,735 | 3,620 | 3,625 | 5,300 | 906.25 |
| 2018-04-27 | 3,675 | 3,700 | 3,605 | 3,690 | 7,400 | 922.50 |
| 2018-04-26 | 3,810 | 3,820 | 3,625 | 3,625 | 14,600 | 906.25 |
| 2018-04-25 | 3,850 | 3,895 | 3,710 | 3,740 | 12,200 | 935 |
| 2018-04-24 | 3,930 | 3,930 | 3,870 | 3,905 | 2,700 | 976.25 |
| 2018-04-23 | 3,870 | 4,020 | 3,865 | 3,955 | 11,500 | 988.75 |
| 2018-04-20 | 3,830 | 3,980 | 3,825 | 3,920 | 14,000 | 980 |
| 2018-04-19 | 3,995 | 4,030 | 3,860 | 3,890 | 8,000 | 972.50 |
| 2018-04-18 | 3,800 | 4,045 | 3,700 | 3,995 | 20,100 | 998.75 |
| 2018-04-17 | 3,650 | 3,820 | 3,450 | 3,795 | 41,400 | 948.75 |
| 2018-04-16 | 4,055 | 4,055 | 3,650 | 3,695 | 45,100 | 923.75 |
| 2018-04-13 | 3,955 | 4,075 | 3,955 | 4,030 | 9,500 | 1,007.50 |
| 2018-04-12 | 4,010 | 4,110 | 3,935 | 3,945 | 11,700 | 986.25 |
| 2018-04-11 | 4,275 | 4,275 | 3,905 | 4,030 | 30,500 | 1,007.50 |
| 2018-04-10 | 4,310 | 4,375 | 4,150 | 4,175 | 24,500 | 1,043.75 |
| 2018-04-09 | 4,160 | 4,420 | 4,130 | 4,315 | 35,900 | 1,078.75 |
| 2018-04-06 | 4,350 | 4,450 | 4,095 | 4,095 | 47,500 | 1,023.75 |
| 2018-04-05 | 4,110 | 4,590 | 4,070 | 4,360 | 65,000 | 1,090 |
| 2018-04-04 | 4,035 | 4,095 | 3,985 | 4,020 | 10,900 | 1,005 |
| 2018-04-03 | 3,965 | 4,050 | 3,900 | 4,010 | 13,500 | 1,002.50 |
| 2018-03-30 | 4,140 | 4,195 | 3,965 | 4,000 | 33,000 | 1,000 |
| 2018-03-29 | 4,110 | 4,330 | 4,075 | 4,105 | 17,600 | 1,026.25 |
| 2018-03-28 | 3,930 | 4,255 | 3,930 | 4,100 | 32,500 | 1,025 |
| 2018-03-27 | 8,390 | 8,530 | 7,850 | 7,860 | 19,200 | 982.50 |
| 2018-03-26 | 8,180 | 8,320 | 7,660 | 8,240 | 23,400 | 1,030 |
| 2018-03-23 | 8,350 | 8,750 | 8,200 | 8,480 | 11,000 | 1,060 |
| 2018-03-22 | 8,910 | 9,020 | 8,520 | 8,600 | 25,200 | 1,075 |
| 2018-03-20 | 8,810 | 9,460 | 8,760 | 9,180 | 21,800 | 1,147.50 |
| 2018-03-19 | 9,800 | 9,800 | 9,010 | 9,070 | 35,400 | 1,133.75 |
| 2018-03-16 | 10,450 | 10,470 | 9,660 | 9,840 | 45,800 | 1,230 |
| 2018-03-15 | 11,000 | 11,500 | 10,660 | 10,750 | 29,900 | 1,343.75 |
| 2018-03-14 | 10,380 | 11,320 | 10,320 | 10,990 | 40,400 | 1,373.75 |
| 2018-03-13 | 9,530 | 10,750 | 9,330 | 10,600 | 54,100 | 1,325 |
| 2018-03-12 | 10,100 | 10,150 | 9,360 | 9,490 | 31,200 | 1,186.25 |
| 2018-03-09 | 9,440 | 9,750 | 9,090 | 9,660 | 37,700 | 1,207.50 |
| 2018-03-08 | 9,430 | 9,750 | 9,160 | 9,310 | 37,200 | 1,163.75 |
| 2018-03-07 | 10,000 | 10,060 | 9,020 | 9,210 | 99,300 | 1,151.25 |
| 2018-03-06 | 8,790 | 10,220 | 8,790 | 10,180 | 114,800 | 1,272.50 |
| 2018-03-05 | 8,910 | 9,350 | 8,560 | 8,790 | 32,900 | 1,098.75 |
| 2018-03-02 | 8,890 | 9,040 | 8,640 | 8,910 | 13,400 | 1,113.75 |
| 2018-03-01 | 8,890 | 9,260 | 8,630 | 9,160 | 24,800 | 1,145 |
| 2018-02-28 | 8,300 | 8,940 | 8,260 | 8,890 | 17,300 | 1,111.25 |
| 2018-02-27 | 8,090 | 8,440 | 7,940 | 8,420 | 26,000 | 1,052.50 |
| 2018-02-26 | 8,280 | 8,280 | 8,060 | 8,210 | 8,700 | 1,026.25 |
| 2018-02-23 | 8,330 | 8,340 | 8,000 | 8,150 | 11,700 | 1,018.75 |
| 2018-02-22 | 8,400 | 8,400 | 8,030 | 8,210 | 13,400 | 1,026.25 |
| 2018-02-21 | 8,190 | 8,490 | 8,090 | 8,400 | 21,500 | 1,050 |
| 2018-02-20 | 8,110 | 8,210 | 7,860 | 7,970 | 17,500 | 996.25 |
| 2018-02-19 | 7,700 | 8,430 | 7,450 | 8,210 | 30,000 | 1,026.25 |
| 2018-02-16 | 7,580 | 7,770 | 7,470 | 7,610 | 20,800 | 951.25 |
| 2018-02-15 | 7,650 | 7,700 | 7,270 | 7,460 | 26,100 | 932.50 |
| 2018-02-14 | 7,040 | 7,690 | 6,800 | 7,650 | 49,200 | 956.25 |
| 2018-02-13 | 7,380 | 7,380 | 6,890 | 7,100 | 49,900 | 887.50 |
| 2018-02-09 | 6,600 | 7,390 | 6,600 | 7,320 | 231,100 | 915 |
| 2018-02-08 | 6,590 | 6,590 | 6,590 | 6,590 | 4,800 | 823.75 |
| 2018-02-07 | 5,600 | 5,700 | 5,450 | 5,590 | 14,900 | 698.75 |
| 2018-02-06 | 5,500 | 5,500 | 4,920 | 5,210 | 22,800 | 651.25 |
| 2018-02-05 | 5,820 | 5,900 | 5,720 | 5,860 | 10,000 | 732.50 |
| 2018-02-02 | 6,080 | 6,080 | 5,880 | 6,020 | 7,500 | 752.50 |
| 2018-02-01 | 5,980 | 6,100 | 5,950 | 6,080 | 11,200 | 760 |
| 2018-01-31 | 5,870 | 6,010 | 5,870 | 5,990 | 6,300 | 748.75 |
| 2018-01-30 | 6,130 | 6,130 | 5,830 | 5,970 | 14,800 | 746.25 |
| 2018-01-29 | 5,870 | 6,160 | 5,870 | 6,130 | 23,300 | 766.25 |
| 2018-01-26 | 6,000 | 6,020 | 5,850 | 5,860 | 7,000 | 732.50 |
| 2018-01-25 | 6,030 | 6,050 | 5,920 | 6,000 | 13,700 | 750 |
| 2018-01-24 | 5,750 | 6,110 | 5,750 | 6,080 | 17,000 | 760 |
| 2018-01-23 | 5,690 | 5,770 | 5,690 | 5,720 | 2,300 | 715 |
| 2018-01-22 | 5,780 | 5,780 | 5,660 | 5,700 | 4,000 | 712.50 |
| 2018-01-19 | 5,720 | 5,780 | 5,720 | 5,780 | 2,700 | 722.50 |
| 2018-01-18 | 5,780 | 5,800 | 5,690 | 5,790 | 4,900 | 723.75 |
| 2018-01-17 | 5,760 | 5,800 | 5,710 | 5,710 | 3,800 | 713.75 |
| 2018-01-16 | 5,690 | 5,820 | 5,690 | 5,760 | 7,300 | 720 |
| 2018-01-15 | 5,700 | 5,720 | 5,660 | 5,690 | 4,400 | 711.25 |
| 2018-01-12 | 5,720 | 5,740 | 5,660 | 5,670 | 5,700 | 708.75 |
| 2018-01-11 | 5,670 | 5,800 | 5,640 | 5,720 | 5,300 | 715 |
| 2018-01-10 | 5,660 | 5,730 | 5,650 | 5,670 | 5,600 | 708.75 |
| 2018-01-09 | 5,810 | 5,830 | 5,600 | 5,650 | 14,900 | 706.25 |
| 2018-01-05 | 5,840 | 5,920 | 5,800 | 5,810 | 7,600 | 726.25 |
| 2018-01-04 | 5,920 | 5,970 | 5,810 | 5,920 | 8,200 | 740 |
分割・併合履歴 ： [2018-09-26]1株→4株 [2018-03-28]1株→2株
