3988 (株)SYSホールディングス 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 | 658 | 688 | 658 | 668 | 2,200 | 167 |
| 2018-12-27 | 650 | 689 | 650 | 688 | 10,000 | 172 |
| 2018-12-26 | 660 | 660 | 641 | 659 | 6,000 | 164.75 |
| 2018-12-25 | 729 | 729 | 626 | 626 | 19,200 | 156.50 |
| 2018-12-21 | 762 | 764 | 701 | 714 | 9,800 | 178.50 |
| 2018-12-20 | 791 | 793 | 751 | 762 | 15,900 | 190.50 |
| 2018-12-19 | 856 | 856 | 817 | 828 | 11,700 | 207 |
| 2018-12-18 | 880 | 885 | 862 | 862 | 5,000 | 215.50 |
| 2018-12-17 | 891 | 899 | 885 | 889 | 1,600 | 222.25 |
| 2018-12-14 | 895 | 900 | 885 | 899 | 2,200 | 224.75 |
| 2018-12-13 | 901 | 901 | 867 | 892 | 9,700 | 223 |
| 2018-12-12 | 906 | 925 | 906 | 921 | 2,400 | 230.25 |
| 2018-12-11 | 977 | 977 | 909 | 910 | 13,500 | 227.50 |
| 2018-12-10 | 998 | 1,010 | 982 | 1,007 | 6,800 | 251.75 |
| 2018-12-07 | 997 | 1,009 | 994 | 999 | 2,000 | 249.75 |
| 2018-12-06 | 1,021 | 1,021 | 994 | 994 | 7,400 | 248.50 |
| 2018-12-05 | 1,004 | 1,023 | 1,000 | 1,021 | 1,900 | 255.25 |
| 2018-12-04 | 1,022 | 1,024 | 1,010 | 1,020 | 3,700 | 255 |
| 2018-12-03 | 1,025 | 1,025 | 1,003 | 1,010 | 3,100 | 252.50 |
| 2018-11-30 | 1,022 | 1,022 | 1,007 | 1,007 | 2,100 | 251.75 |
| 2018-11-29 | 1,015 | 1,036 | 1,015 | 1,033 | 9,600 | 258.25 |
| 2018-11-28 | 1,009 | 1,014 | 996 | 1,014 | 2,600 | 253.50 |
| 2018-11-27 | 1,000 | 1,004 | 991 | 1,004 | 2,700 | 251 |
| 2018-11-26 | 1,038 | 1,038 | 997 | 1,000 | 9,100 | 250 |
| 2018-11-22 | 1,002 | 1,005 | 993 | 993 | 1,700 | 248.25 |
| 2018-11-21 | 996 | 1,003 | 992 | 1,003 | 1,200 | 250.75 |
| 2018-11-20 | 1,003 | 1,005 | 996 | 996 | 1,500 | 249 |
| 2018-11-19 | 998 | 1,017 | 994 | 1,003 | 1,300 | 250.75 |
| 2018-11-16 | 1,003 | 1,017 | 1,000 | 1,017 | 600 | 254.25 |
| 2018-11-15 | 1,001 | 1,005 | 998 | 1,000 | 1,800 | 250 |
| 2018-11-14 | 1,010 | 1,010 | 1,002 | 1,002 | 400 | 250.50 |
| 2018-11-13 | 1,000 | 1,012 | 1,000 | 1,010 | 1,100 | 252.50 |
| 2018-11-12 | 1,038 | 1,038 | 1,007 | 1,019 | 3,700 | 254.75 |
| 2018-11-09 | 1,015 | 1,040 | 1,006 | 1,040 | 3,100 | 260 |
| 2018-11-08 | 1,013 | 1,015 | 1,002 | 1,015 | 2,800 | 253.75 |
| 2018-11-07 | 1,001 | 1,015 | 1,001 | 1,006 | 800 | 251.50 |
| 2018-11-06 | 1,005 | 1,017 | 994 | 1,001 | 4,700 | 250.25 |
| 2018-11-05 | 1,014 | 1,014 | 1,002 | 1,008 | 1,200 | 252 |
| 2018-11-02 | 1,009 | 1,009 | 980 | 1,008 | 4,900 | 252 |
| 2018-11-01 | 984 | 999 | 983 | 999 | 2,800 | 249.75 |
| 2018-10-31 | 990 | 1,005 | 981 | 1,005 | 3,800 | 251.25 |
| 2018-10-30 | 951 | 989 | 950 | 989 | 4,600 | 247.25 |
| 2018-10-29 | 1,017 | 1,017 | 971 | 978 | 6,300 | 244.50 |
| 2018-10-26 | 1,038 | 1,040 | 1,000 | 1,002 | 6,400 | 250.50 |
| 2018-10-25 | 1,112 | 1,112 | 1,006 | 1,020 | 11,100 | 255 |
| 2018-10-24 | 1,130 | 1,130 | 1,114 | 1,114 | 4,900 | 278.50 |
| 2018-10-23 | 1,138 | 1,155 | 1,113 | 1,113 | 1,200 | 278.25 |
| 2018-10-22 | 1,120 | 1,148 | 1,117 | 1,130 | 1,700 | 282.50 |
| 2018-10-19 | 1,114 | 1,117 | 1,105 | 1,117 | 1,600 | 279.25 |
| 2018-10-18 | 1,119 | 1,123 | 1,114 | 1,115 | 1,600 | 278.75 |
| 2018-10-17 | 1,125 | 1,130 | 1,120 | 1,120 | 2,200 | 280 |
| 2018-10-16 | 1,124 | 1,124 | 1,107 | 1,110 | 3,000 | 277.50 |
| 2018-10-15 | 1,110 | 1,130 | 1,099 | 1,124 | 2,800 | 281 |
| 2018-10-12 | 1,090 | 1,118 | 1,080 | 1,115 | 2,700 | 278.75 |
| 2018-10-11 | 1,080 | 1,119 | 1,077 | 1,090 | 11,400 | 272.50 |
| 2018-10-10 | 1,182 | 1,189 | 1,140 | 1,174 | 4,600 | 293.50 |
| 2018-10-09 | 1,133 | 1,200 | 1,130 | 1,180 | 3,900 | 295 |
| 2018-10-05 | 1,250 | 1,250 | 1,192 | 1,193 | 6,200 | 298.25 |
| 2018-10-04 | 1,299 | 1,299 | 1,221 | 1,260 | 8,600 | 315 |
| 2018-10-03 | 1,320 | 1,327 | 1,299 | 1,299 | 5,200 | 324.75 |
| 2018-10-02 | 1,305 | 1,335 | 1,300 | 1,320 | 5,600 | 330 |
| 2018-10-01 | 1,300 | 1,330 | 1,300 | 1,304 | 9,000 | 326 |
| 2018-09-28 | 1,323 | 1,334 | 1,260 | 1,323 | 18,500 | 330.75 |
| 2018-09-27 | 1,174 | 1,335 | 1,174 | 1,311 | 71,300 | 327.75 |
| 2018-09-26 | 1,092 | 1,188 | 1,084 | 1,174 | 18,200 | 293.50 |
| 2018-09-25 | 1,084 | 1,084 | 1,046 | 1,065 | 3,600 | 266.25 |
| 2018-09-21 | 1,032 | 1,054 | 1,029 | 1,054 | 4,300 | 263.50 |
| 2018-09-20 | 1,044 | 1,044 | 1,009 | 1,032 | 2,500 | 258 |
| 2018-09-19 | 1,021 | 1,040 | 1,000 | 1,024 | 6,400 | 256 |
| 2018-09-18 | 1,045 | 1,045 | 1,001 | 1,030 | 3,400 | 257.50 |
| 2018-09-14 | 1,050 | 1,050 | 1,013 | 1,030 | 6,400 | 257.50 |
| 2018-09-13 | 1,031 | 1,053 | 1,020 | 1,053 | 8,300 | 263.25 |
| 2018-09-12 | 1,033 | 1,035 | 1,016 | 1,031 | 4,300 | 257.75 |
| 2018-09-11 | 1,020 | 1,032 | 1,020 | 1,030 | 2,700 | 257.50 |
| 2018-09-10 | 1,010 | 1,018 | 1,010 | 1,018 | 700 | 254.50 |
| 2018-09-07 | 998 | 1,004 | 998 | 999 | 1,700 | 249.75 |
| 2018-09-06 | 1,012 | 1,012 | 998 | 998 | 1,300 | 249.50 |
| 2018-09-05 | - | - | - | 1,012 | - | 253 |
| 2018-09-04 | 1,003 | 1,012 | 1,003 | 1,012 | 600 | 253 |
| 2018-09-03 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 251 |
| 2018-08-31 | 1,010 | 1,020 | 1,004 | 1,004 | 2,200 | 251 |
| 2018-08-30 | 1,021 | 1,022 | 1,010 | 1,010 | 1,100 | 252.50 |
| 2018-08-29 | 1,007 | 1,021 | 1,007 | 1,021 | 1,000 | 255.25 |
| 2018-08-28 | 1,024 | 1,024 | 1,005 | 1,005 | 2,200 | 251.25 |
| 2018-08-27 | 1,030 | 1,030 | 1,015 | 1,015 | 3,000 | 253.75 |
| 2018-08-24 | 1,004 | 1,006 | 998 | 1,000 | 1,900 | 250 |
| 2018-08-23 | 995 | 1,000 | 990 | 1,000 | 1,500 | 250 |
| 2018-08-22 | 999 | 999 | 977 | 996 | 3,200 | 249 |
| 2018-08-21 | 997 | 998 | 987 | 997 | 2,000 | 249.25 |
| 2018-08-20 | 1,002 | 1,002 | 990 | 990 | 1,600 | 247.50 |
| 2018-08-17 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 250 |
| 2018-08-16 | 1,006 | 1,007 | 997 | 1,007 | 2,400 | 251.75 |
| 2018-08-15 | 1,017 | 1,017 | 1,005 | 1,006 | 3,300 | 251.50 |
| 2018-08-14 | 1,024 | 1,024 | 1,017 | 1,017 | 1,100 | 254.25 |
| 2018-08-13 | 1,037 | 1,048 | 998 | 1,024 | 5,200 | 256 |
| 2018-08-10 | 1,032 | 1,033 | 1,032 | 1,032 | 800 | 258 |
| 2018-08-09 | 1,047 | 1,047 | 1,032 | 1,045 | 3,200 | 261.25 |
| 2018-08-08 | 1,046 | 1,047 | 1,038 | 1,047 | 1,400 | 261.75 |
| 2018-08-07 | 1,050 | 1,057 | 1,047 | 1,047 | 2,800 | 261.75 |
| 2018-08-06 | 1,088 | 1,088 | 1,076 | 1,076 | 1,700 | 269 |
| 2018-08-03 | 1,110 | 1,110 | 1,088 | 1,088 | 2,100 | 272 |
| 2018-08-02 | 1,120 | 1,120 | 1,103 | 1,103 | 2,200 | 275.75 |
| 2018-08-01 | 1,114 | 1,118 | 1,114 | 1,116 | 900 | 279 |
| 2018-07-31 | 1,120 | 1,129 | 1,109 | 1,109 | 1,100 | 277.25 |
| 2018-07-30 | 1,135 | 1,135 | 1,120 | 1,130 | 3,300 | 282.50 |
| 2018-07-27 | 1,115 | 1,115 | 1,108 | 1,115 | 4,200 | 278.75 |
| 2018-07-26 | 1,139 | 1,140 | 1,121 | 1,128 | 4,600 | 282 |
| 2018-07-25 | 1,143 | 1,143 | 1,138 | 1,139 | 3,900 | 284.75 |
| 2018-07-24 | 1,110 | 1,120 | 1,110 | 1,120 | 700 | 280 |
| 2018-07-23 | 1,120 | 1,120 | 1,115 | 1,118 | 4,500 | 279.50 |
| 2018-07-20 | 1,101 | 1,122 | 1,101 | 1,120 | 1,500 | 280 |
| 2018-07-19 | 1,095 | 1,100 | 1,095 | 1,100 | 1,100 | 275 |
| 2018-07-18 | 1,093 | 1,120 | 1,088 | 1,103 | 5,500 | 275.75 |
| 2018-07-17 | 1,102 | 1,110 | 1,095 | 1,095 | 900 | 273.75 |
| 2018-07-13 | 1,100 | 1,100 | 1,092 | 1,094 | 4,500 | 273.50 |
| 2018-07-12 | 1,089 | 1,111 | 1,088 | 1,111 | 1,100 | 277.75 |
| 2018-07-11 | 1,115 | 1,115 | 1,101 | 1,110 | 3,500 | 277.50 |
| 2018-07-10 | 1,134 | 1,146 | 1,113 | 1,113 | 3,600 | 278.25 |
| 2018-07-09 | 1,126 | 1,135 | 1,125 | 1,129 | 1,700 | 282.25 |
| 2018-07-06 | 1,123 | 1,139 | 1,123 | 1,125 | 4,700 | 281.25 |
| 2018-07-05 | 1,110 | 1,123 | 1,106 | 1,120 | 13,300 | 280 |
| 2018-07-04 | 1,194 | 1,200 | 1,177 | 1,200 | 2,400 | 300 |
| 2018-07-03 | 1,234 | 1,234 | 1,186 | 1,190 | 4,700 | 297.50 |
| 2018-07-02 | 1,231 | 1,240 | 1,230 | 1,233 | 900 | 308.25 |
| 2018-06-29 | 1,231 | 1,231 | 1,230 | 1,230 | 700 | 307.50 |
| 2018-06-28 | 1,234 | 1,252 | 1,231 | 1,231 | 1,300 | 307.75 |
| 2018-06-27 | 1,258 | 1,258 | 1,233 | 1,233 | 1,500 | 308.25 |
| 2018-06-26 | 1,245 | 1,250 | 1,239 | 1,239 | 1,900 | 309.75 |
| 2018-06-25 | 1,290 | 1,290 | 1,238 | 1,243 | 5,600 | 310.75 |
| 2018-06-22 | 1,271 | 1,271 | 1,255 | 1,260 | 1,800 | 315 |
| 2018-06-21 | 1,252 | 1,256 | 1,252 | 1,252 | 1,000 | 313 |
| 2018-06-20 | 1,251 | 1,251 | 1,248 | 1,248 | 3,400 | 312 |
| 2018-06-19 | 1,257 | 1,260 | 1,250 | 1,250 | 3,800 | 312.50 |
| 2018-06-18 | 1,264 | 1,276 | 1,263 | 1,271 | 2,100 | 317.75 |
| 2018-06-15 | 1,265 | 1,288 | 1,257 | 1,279 | 1,900 | 319.75 |
| 2018-06-14 | 1,258 | 1,350 | 1,258 | 1,272 | 8,200 | 318 |
| 2018-06-13 | 1,244 | 1,251 | 1,243 | 1,251 | 2,100 | 312.75 |
| 2018-06-12 | 1,250 | 1,259 | 1,248 | 1,249 | 5,300 | 312.25 |
| 2018-06-11 | 1,246 | 1,260 | 1,229 | 1,247 | 21,500 | 311.75 |
| 2018-06-08 | 1,325 | 1,330 | 1,311 | 1,329 | 2,300 | 332.25 |
| 2018-06-07 | 1,317 | 1,322 | 1,317 | 1,317 | 1,500 | 329.25 |
| 2018-06-06 | 1,327 | 1,336 | 1,313 | 1,315 | 3,200 | 328.75 |
| 2018-06-05 | 1,349 | 1,349 | 1,320 | 1,325 | 4,200 | 331.25 |
| 2018-06-04 | 1,312 | 1,344 | 1,312 | 1,331 | 3,400 | 332.75 |
| 2018-06-01 | 1,361 | 1,361 | 1,341 | 1,342 | 4,000 | 335.50 |
| 2018-05-31 | 1,373 | 1,376 | 1,372 | 1,372 | 1,100 | 343 |
| 2018-05-30 | 1,371 | 1,377 | 1,362 | 1,376 | 2,100 | 344 |
| 2018-05-29 | 1,363 | 1,377 | 1,363 | 1,372 | 2,300 | 343 |
| 2018-05-28 | 1,385 | 1,389 | 1,362 | 1,379 | 3,000 | 344.75 |
| 2018-05-25 | 1,390 | 1,390 | 1,372 | 1,372 | 1,700 | 343 |
| 2018-05-24 | 1,405 | 1,405 | 1,363 | 1,371 | 3,100 | 342.75 |
| 2018-05-23 | 1,430 | 1,430 | 1,362 | 1,397 | 11,900 | 349.25 |
| 2018-05-22 | 1,302 | 1,510 | 1,302 | 1,430 | 41,000 | 357.50 |
| 2018-05-21 | 1,292 | 1,315 | 1,288 | 1,314 | 2,900 | 328.50 |
| 2018-05-18 | 1,297 | 1,297 | 1,284 | 1,287 | 3,900 | 321.75 |
| 2018-05-17 | 1,300 | 1,300 | 1,285 | 1,287 | 6,500 | 321.75 |
| 2018-05-16 | 1,303 | 1,313 | 1,300 | 1,312 | 5,300 | 328 |
| 2018-05-15 | 1,304 | 1,310 | 1,303 | 1,303 | 1,300 | 325.75 |
| 2018-05-14 | 1,307 | 1,310 | 1,300 | 1,305 | 2,500 | 326.25 |
| 2018-05-11 | 1,302 | 1,339 | 1,300 | 1,319 | 2,200 | 329.75 |
| 2018-05-10 | 1,313 | 1,324 | 1,307 | 1,324 | 2,200 | 331 |
| 2018-05-09 | 1,329 | 1,340 | 1,303 | 1,310 | 5,400 | 327.50 |
| 2018-05-08 | 1,324 | 1,329 | 1,311 | 1,327 | 1,900 | 331.75 |
| 2018-05-07 | 1,321 | 1,324 | 1,321 | 1,324 | 400 | 331 |
| 2018-05-02 | 1,333 | 1,349 | 1,330 | 1,330 | 1,000 | 332.50 |
| 2018-05-01 | 1,364 | 1,364 | 1,331 | 1,333 | 1,700 | 333.25 |
| 2018-04-27 | 1,375 | 1,375 | 1,343 | 1,360 | 3,400 | 340 |
| 2018-04-26 | 1,380 | 1,384 | 1,373 | 1,384 | 2,500 | 346 |
| 2018-04-25 | 1,332 | 1,399 | 1,331 | 1,379 | 12,400 | 344.75 |
| 2018-04-24 | 1,318 | 1,325 | 1,315 | 1,325 | 2,600 | 331.25 |
| 2018-04-23 | 1,318 | 1,326 | 1,318 | 1,323 | 600 | 330.75 |
| 2018-04-20 | 1,307 | 1,313 | 1,303 | 1,313 | 700 | 328.25 |
| 2018-04-19 | 1,315 | 1,322 | 1,308 | 1,309 | 1,600 | 327.25 |
| 2018-04-18 | 1,310 | 1,310 | 1,287 | 1,302 | 2,400 | 325.50 |
| 2018-04-17 | 1,300 | 1,309 | 1,300 | 1,305 | 2,500 | 326.25 |
| 2018-04-16 | 1,310 | 1,314 | 1,300 | 1,300 | 2,500 | 325 |
| 2018-04-13 | 1,310 | 1,324 | 1,310 | 1,312 | 3,400 | 328 |
| 2018-04-12 | 1,295 | 1,300 | 1,295 | 1,300 | 900 | 325 |
| 2018-04-11 | 1,306 | 1,306 | 1,292 | 1,300 | 2,400 | 325 |
| 2018-04-10 | 1,300 | 1,309 | 1,300 | 1,300 | 3,800 | 325 |
| 2018-04-09 | 1,300 | 1,300 | 1,295 | 1,300 | 1,400 | 325 |
| 2018-04-06 | 1,313 | 1,323 | 1,295 | 1,295 | 3,700 | 323.75 |
| 2018-04-05 | 1,314 | 1,329 | 1,310 | 1,310 | 4,900 | 327.50 |
| 2018-04-04 | 1,306 | 1,357 | 1,301 | 1,314 | 5,300 | 328.50 |
| 2018-04-03 | 1,289 | 1,306 | 1,289 | 1,306 | 2,300 | 326.50 |
| 2018-03-30 | 1,287 | 1,308 | 1,287 | 1,295 | 10,400 | 323.75 |
| 2018-03-29 | 1,286 | 1,297 | 1,271 | 1,292 | 8,600 | 323 |
| 2018-03-28 | 1,281 | 1,288 | 1,281 | 1,286 | 1,300 | 321.50 |
| 2018-03-27 | 1,284 | 1,286 | 1,279 | 1,281 | 1,400 | 320.25 |
| 2018-03-26 | 1,298 | 1,298 | 1,279 | 1,280 | 4,100 | 320 |
| 2018-03-23 | 1,282 | 1,284 | 1,280 | 1,281 | 10,800 | 320.25 |
| 2018-03-22 | 1,286 | 1,333 | 1,286 | 1,315 | 5,700 | 328.75 |
| 2018-03-20 | 1,282 | 1,288 | 1,282 | 1,283 | 3,800 | 320.75 |
| 2018-03-19 | 1,303 | 1,303 | 1,284 | 1,284 | 5,100 | 321 |
| 2018-03-16 | 1,308 | 1,308 | 1,302 | 1,308 | 1,800 | 327 |
| 2018-03-15 | 1,335 | 1,335 | 1,305 | 1,306 | 2,200 | 326.50 |
| 2018-03-14 | 1,300 | 1,336 | 1,300 | 1,317 | 8,200 | 329.25 |
| 2018-03-13 | 1,299 | 1,303 | 1,287 | 1,300 | 5,700 | 325 |
| 2018-03-12 | 1,299 | 1,299 | 1,280 | 1,285 | 10,600 | 321.25 |
| 2018-03-09 | 1,299 | 1,299 | 1,294 | 1,295 | 2,800 | 323.75 |
| 2018-03-08 | 1,300 | 1,300 | 1,290 | 1,290 | 3,700 | 322.50 |
| 2018-03-07 | 1,310 | 1,310 | 1,304 | 1,304 | 600 | 326 |
| 2018-03-06 | 1,330 | 1,330 | 1,305 | 1,310 | 1,600 | 327.50 |
| 2018-03-05 | 1,325 | 1,325 | 1,298 | 1,300 | 7,200 | 325 |
| 2018-03-02 | 1,350 | 1,350 | 1,318 | 1,335 | 4,800 | 333.75 |
| 2018-03-01 | 1,370 | 1,377 | 1,357 | 1,357 | 5,500 | 339.25 |
| 2018-02-28 | 1,380 | 1,396 | 1,380 | 1,384 | 1,700 | 346 |
| 2018-02-27 | 1,415 | 1,415 | 1,385 | 1,385 | 1,800 | 346.25 |
| 2018-02-26 | 1,433 | 1,433 | 1,394 | 1,397 | 3,200 | 349.25 |
| 2018-02-23 | 1,381 | 1,385 | 1,365 | 1,365 | 3,500 | 341.25 |
| 2018-02-22 | 1,403 | 1,403 | 1,381 | 1,381 | 1,600 | 345.25 |
| 2018-02-21 | 1,387 | 1,414 | 1,387 | 1,407 | 1,900 | 351.75 |
| 2018-02-20 | 1,400 | 1,417 | 1,388 | 1,417 | 1,700 | 354.25 |
| 2018-02-19 | 1,362 | 1,400 | 1,362 | 1,400 | 3,800 | 350 |
| 2018-02-16 | 1,339 | 1,407 | 1,336 | 1,358 | 2,200 | 339.50 |
| 2018-02-15 | 1,349 | 1,397 | 1,336 | 1,368 | 1,300 | 342 |
| 2018-02-14 | 1,370 | 1,370 | 1,300 | 1,359 | 7,100 | 339.75 |
| 2018-02-13 | 1,440 | 1,469 | 1,362 | 1,364 | 5,600 | 341 |
| 2018-02-09 | 1,354 | 1,420 | 1,331 | 1,419 | 9,800 | 354.75 |
| 2018-02-08 | 1,375 | 1,445 | 1,371 | 1,445 | 4,600 | 361.25 |
| 2018-02-07 | 1,408 | 1,477 | 1,403 | 1,425 | 10,200 | 356.25 |
| 2018-02-06 | 1,348 | 1,430 | 1,348 | 1,390 | 21,400 | 347.50 |
| 2018-02-05 | 1,605 | 1,610 | 1,561 | 1,578 | 11,300 | 394.50 |
| 2018-02-02 | 1,645 | 1,645 | 1,615 | 1,632 | 4,400 | 408 |
| 2018-02-01 | 1,627 | 1,655 | 1,620 | 1,655 | 5,600 | 413.75 |
| 2018-01-31 | 1,608 | 1,650 | 1,603 | 1,630 | 7,900 | 407.50 |
| 2018-01-30 | 1,653 | 1,664 | 1,615 | 1,634 | 11,500 | 408.50 |
| 2018-01-29 | 1,672 | 1,672 | 1,603 | 1,650 | 8,100 | 412.50 |
| 2018-01-26 | 3,380 | 3,395 | 3,355 | 3,360 | 6,000 | 420 |
| 2018-01-25 | 3,355 | 3,390 | 3,340 | 3,385 | 7,000 | 423.13 |
| 2018-01-24 | 3,380 | 3,385 | 3,280 | 3,355 | 11,100 | 419.38 |
| 2018-01-23 | 3,340 | 3,385 | 3,335 | 3,380 | 5,600 | 422.50 |
| 2018-01-22 | 3,350 | 3,385 | 3,325 | 3,335 | 3,700 | 416.88 |
| 2018-01-19 | 3,375 | 3,400 | 3,320 | 3,350 | 6,800 | 418.75 |
| 2018-01-18 | 3,450 | 3,450 | 3,390 | 3,400 | 1,600 | 425 |
| 2018-01-17 | 3,485 | 3,485 | 3,390 | 3,450 | 6,900 | 431.25 |
| 2018-01-16 | 3,480 | 3,485 | 3,450 | 3,480 | 5,100 | 435 |
| 2018-01-15 | 3,440 | 3,475 | 3,430 | 3,475 | 5,000 | 434.38 |
| 2018-01-12 | 3,420 | 3,430 | 3,390 | 3,420 | 2,700 | 427.50 |
| 2018-01-11 | 3,390 | 3,415 | 3,380 | 3,415 | 3,300 | 426.88 |
| 2018-01-10 | 3,390 | 3,390 | 3,345 | 3,380 | 3,500 | 422.50 |
| 2018-01-09 | 3,340 | 3,385 | 3,340 | 3,385 | 2,200 | 423.13 |
| 2018-01-05 | 3,310 | 3,385 | 3,300 | 3,325 | 9,300 | 415.63 |
| 2018-01-04 | 3,410 | 3,435 | 3,380 | 3,380 | 3,100 | 422.50 |
分割・併合履歴 ： [2024-07-30]1株→2株 [2022-01-28]1株→2株 [2018-01-29]1株→2株
