3993 (株)PKSHA Technology 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 | 7,320 | 7,420 | 7,020 | 7,070 | 53,600 | 3,535 |
| 2018-12-27 | 7,050 | 7,390 | 6,920 | 7,270 | 120,700 | 3,635 |
| 2018-12-26 | 6,600 | 6,720 | 6,480 | 6,650 | 57,200 | 3,325 |
| 2018-12-25 | 6,380 | 6,750 | 6,230 | 6,400 | 99,500 | 3,200 |
| 2018-12-21 | 6,700 | 7,010 | 6,290 | 6,880 | 128,300 | 3,440 |
| 2018-12-20 | 7,230 | 7,380 | 6,770 | 6,870 | 95,500 | 3,435 |
| 2018-12-19 | 7,120 | 7,500 | 7,110 | 7,390 | 70,600 | 3,695 |
| 2018-12-18 | 7,350 | 7,590 | 7,090 | 7,170 | 82,500 | 3,585 |
| 2018-12-17 | 7,650 | 7,760 | 7,120 | 7,650 | 85,500 | 3,825 |
| 2018-12-14 | 8,240 | 8,240 | 7,750 | 7,750 | 62,200 | 3,875 |
| 2018-12-13 | 7,880 | 8,150 | 7,800 | 8,060 | 51,800 | 4,030 |
| 2018-12-12 | 7,870 | 7,980 | 7,730 | 7,880 | 47,400 | 3,940 |
| 2018-12-11 | 8,100 | 8,140 | 7,780 | 7,810 | 76,500 | 3,905 |
| 2018-12-10 | 8,310 | 8,340 | 8,120 | 8,150 | 55,600 | 4,075 |
| 2018-12-07 | 8,620 | 8,630 | 8,300 | 8,440 | 60,000 | 4,220 |
| 2018-12-06 | 8,760 | 8,800 | 8,430 | 8,470 | 60,900 | 4,235 |
| 2018-12-05 | 8,710 | 8,910 | 8,600 | 8,710 | 49,500 | 4,355 |
| 2018-12-04 | 9,100 | 9,150 | 8,810 | 8,820 | 65,600 | 4,410 |
| 2018-12-03 | 9,160 | 9,250 | 8,930 | 9,020 | 56,800 | 4,510 |
| 2018-11-30 | 8,950 | 9,170 | 8,900 | 9,070 | 78,600 | 4,535 |
| 2018-11-29 | 9,150 | 9,360 | 8,980 | 8,990 | 73,300 | 4,495 |
| 2018-11-28 | 9,130 | 9,240 | 9,050 | 9,060 | 35,200 | 4,530 |
| 2018-11-27 | 9,480 | 9,490 | 9,050 | 9,110 | 35,600 | 4,555 |
| 2018-11-26 | 9,450 | 9,500 | 9,200 | 9,330 | 28,400 | 4,665 |
| 2018-11-22 | 9,050 | 9,270 | 9,050 | 9,200 | 40,800 | 4,600 |
| 2018-11-21 | 8,840 | 9,000 | 8,710 | 8,950 | 26,700 | 4,475 |
| 2018-11-20 | 9,060 | 9,100 | 8,900 | 8,930 | 27,500 | 4,465 |
| 2018-11-19 | 8,970 | 9,190 | 8,720 | 9,160 | 37,200 | 4,580 |
| 2018-11-16 | 9,620 | 9,720 | 9,000 | 9,020 | 60,100 | 4,510 |
| 2018-11-15 | 10,430 | 10,490 | 9,460 | 9,620 | 82,700 | 4,810 |
| 2018-11-14 | 10,320 | 10,360 | 10,060 | 10,130 | 21,000 | 5,065 |
| 2018-11-13 | 9,950 | 10,290 | 9,930 | 10,130 | 19,600 | 5,065 |
| 2018-11-12 | 10,160 | 10,280 | 10,070 | 10,250 | 16,000 | 5,125 |
| 2018-11-09 | 10,200 | 10,210 | 10,020 | 10,160 | 14,300 | 5,080 |
| 2018-11-08 | 10,130 | 10,340 | 10,130 | 10,190 | 25,000 | 5,095 |
| 2018-11-07 | 9,950 | 10,160 | 9,910 | 9,980 | 19,800 | 4,990 |
| 2018-11-06 | 10,150 | 10,290 | 9,900 | 9,930 | 24,300 | 4,965 |
| 2018-11-05 | 9,810 | 10,100 | 9,660 | 10,040 | 40,000 | 5,020 |
| 2018-11-02 | 9,470 | 9,670 | 9,430 | 9,660 | 25,300 | 4,830 |
| 2018-11-01 | 9,130 | 9,470 | 9,020 | 9,320 | 32,400 | 4,660 |
| 2018-10-31 | 9,510 | 9,720 | 8,400 | 9,200 | 91,600 | 4,600 |
| 2018-10-30 | 8,910 | 9,550 | 8,600 | 9,410 | 50,700 | 4,705 |
| 2018-10-29 | 9,910 | 10,030 | 9,300 | 9,350 | 29,000 | 4,675 |
| 2018-10-26 | 9,970 | 10,100 | 9,680 | 9,870 | 44,300 | 4,935 |
| 2018-10-25 | 9,810 | 9,900 | 9,560 | 9,620 | 54,800 | 4,810 |
| 2018-10-24 | 10,400 | 10,400 | 10,130 | 10,190 | 21,400 | 5,095 |
| 2018-10-23 | 10,500 | 10,580 | 10,220 | 10,300 | 15,800 | 5,150 |
| 2018-10-22 | 10,560 | 10,780 | 10,420 | 10,500 | 11,900 | 5,250 |
| 2018-10-19 | 10,500 | 10,770 | 10,430 | 10,550 | 21,100 | 5,275 |
| 2018-10-18 | 10,400 | 10,970 | 10,400 | 10,810 | 28,200 | 5,405 |
| 2018-10-17 | 10,370 | 10,460 | 10,310 | 10,440 | 19,600 | 5,220 |
| 2018-10-16 | 10,240 | 10,410 | 10,120 | 10,210 | 14,500 | 5,105 |
| 2018-10-15 | 10,560 | 10,560 | 10,150 | 10,250 | 25,800 | 5,125 |
| 2018-10-12 | 10,240 | 10,440 | 10,180 | 10,380 | 19,700 | 5,190 |
| 2018-10-11 | 10,400 | 10,590 | 10,300 | 10,330 | 46,200 | 5,165 |
| 2018-10-10 | 10,910 | 11,200 | 10,890 | 10,920 | 20,500 | 5,460 |
| 2018-10-09 | 11,100 | 11,190 | 10,940 | 10,970 | 19,100 | 5,485 |
| 2018-10-05 | 11,160 | 11,330 | 11,120 | 11,130 | 13,400 | 5,565 |
| 2018-10-04 | 11,210 | 11,470 | 11,150 | 11,390 | 31,800 | 5,695 |
| 2018-10-03 | 11,340 | 11,340 | 11,100 | 11,110 | 32,600 | 5,555 |
| 2018-10-02 | 11,580 | 11,690 | 11,370 | 11,430 | 24,200 | 5,715 |
| 2018-10-01 | 11,590 | 11,700 | 11,490 | 11,580 | 14,100 | 5,790 |
| 2018-09-28 | 11,370 | 11,620 | 11,370 | 11,590 | 25,300 | 5,795 |
| 2018-09-27 | 11,640 | 11,670 | 11,330 | 11,410 | 22,100 | 5,705 |
| 2018-09-26 | 11,580 | 11,680 | 11,500 | 11,680 | 29,500 | 5,840 |
| 2018-09-25 | 11,660 | 11,920 | 11,380 | 11,510 | 28,700 | 5,755 |
| 2018-09-21 | 11,280 | 11,960 | 11,150 | 11,960 | 50,800 | 5,980 |
| 2018-09-20 | 11,440 | 11,440 | 11,220 | 11,220 | 26,600 | 5,610 |
| 2018-09-19 | 11,130 | 11,480 | 11,110 | 11,420 | 48,300 | 5,710 |
| 2018-09-18 | 10,950 | 11,120 | 10,860 | 11,090 | 17,300 | 5,545 |
| 2018-09-14 | 10,830 | 10,990 | 10,730 | 10,970 | 27,400 | 5,485 |
| 2018-09-13 | 10,950 | 11,030 | 10,780 | 10,830 | 25,000 | 5,415 |
| 2018-09-12 | 11,060 | 11,140 | 10,960 | 11,000 | 12,400 | 5,500 |
| 2018-09-11 | 11,040 | 11,170 | 11,020 | 11,100 | 15,900 | 5,550 |
| 2018-09-10 | 11,180 | 11,280 | 10,980 | 11,010 | 23,400 | 5,505 |
| 2018-09-07 | 11,250 | 11,280 | 11,130 | 11,200 | 17,800 | 5,600 |
| 2018-09-06 | 11,130 | 11,390 | 11,120 | 11,370 | 18,800 | 5,685 |
| 2018-09-05 | 11,560 | 11,650 | 11,280 | 11,330 | 24,500 | 5,665 |
| 2018-09-04 | 11,510 | 11,870 | 11,510 | 11,620 | 16,200 | 5,810 |
| 2018-09-03 | 11,800 | 12,000 | 11,520 | 11,530 | 29,500 | 5,765 |
| 2018-08-31 | 11,360 | 11,800 | 11,320 | 11,740 | 63,700 | 5,870 |
| 2018-08-30 | 11,450 | 11,570 | 11,300 | 11,430 | 66,100 | 5,715 |
| 2018-08-29 | 11,150 | 11,260 | 11,120 | 11,160 | 19,900 | 5,580 |
| 2018-08-28 | 11,470 | 11,610 | 11,140 | 11,140 | 50,500 | 5,570 |
| 2018-08-27 | 11,210 | 11,300 | 11,150 | 11,270 | 23,200 | 5,635 |
| 2018-08-24 | 11,060 | 11,300 | 10,730 | 11,070 | 78,100 | 5,535 |
| 2018-08-23 | 11,070 | 11,080 | 11,000 | 11,030 | 29,200 | 5,515 |
| 2018-08-22 | 11,040 | 11,180 | 11,010 | 11,090 | 17,600 | 5,545 |
| 2018-08-21 | 11,080 | 11,200 | 11,030 | 11,050 | 17,400 | 5,525 |
| 2018-08-20 | 11,280 | 11,360 | 11,100 | 11,100 | 29,500 | 5,550 |
| 2018-08-17 | 11,190 | 11,390 | 11,150 | 11,210 | 31,000 | 5,605 |
| 2018-08-16 | 11,300 | 11,440 | 11,140 | 11,190 | 37,500 | 5,595 |
| 2018-08-15 | 11,910 | 11,950 | 11,450 | 11,450 | 45,700 | 5,725 |
| 2018-08-14 | 12,440 | 12,700 | 11,910 | 11,950 | 55,200 | 5,975 |
| 2018-08-13 | 10,700 | 12,500 | 10,700 | 12,440 | 154,000 | 6,220 |
| 2018-08-10 | 12,810 | 13,150 | 12,700 | 13,100 | 36,900 | 6,550 |
| 2018-08-09 | 13,030 | 13,060 | 12,710 | 12,950 | 31,900 | 6,475 |
| 2018-08-08 | 12,490 | 13,180 | 12,400 | 13,150 | 65,000 | 6,575 |
| 2018-08-07 | 11,830 | 12,530 | 11,830 | 12,490 | 24,900 | 6,245 |
| 2018-08-06 | 12,100 | 12,100 | 11,910 | 11,910 | 18,600 | 5,955 |
| 2018-08-03 | 12,110 | 12,290 | 12,050 | 12,170 | 28,900 | 6,085 |
| 2018-08-02 | 12,400 | 12,450 | 12,200 | 12,200 | 22,900 | 6,100 |
| 2018-08-01 | 12,520 | 12,540 | 12,420 | 12,420 | 14,600 | 6,210 |
| 2018-07-31 | 12,440 | 12,630 | 12,440 | 12,540 | 24,400 | 6,270 |
| 2018-07-30 | 12,500 | 12,640 | 12,500 | 12,590 | 14,100 | 6,295 |
| 2018-07-27 | 12,580 | 12,650 | 12,510 | 12,580 | 15,700 | 6,290 |
| 2018-07-26 | 12,620 | 12,620 | 12,410 | 12,540 | 15,900 | 6,270 |
| 2018-07-25 | 12,550 | 12,590 | 12,370 | 12,580 | 24,600 | 6,290 |
| 2018-07-24 | 12,600 | 12,730 | 12,550 | 12,580 | 19,900 | 6,290 |
| 2018-07-23 | 12,510 | 12,700 | 12,390 | 12,600 | 22,300 | 6,300 |
| 2018-07-20 | 12,560 | 12,630 | 12,510 | 12,600 | 38,400 | 6,300 |
| 2018-07-19 | 12,650 | 12,750 | 12,460 | 12,600 | 21,700 | 6,300 |
| 2018-07-18 | 12,500 | 12,670 | 12,420 | 12,580 | 16,300 | 6,290 |
| 2018-07-17 | 12,620 | 12,640 | 12,190 | 12,500 | 42,900 | 6,250 |
| 2018-07-13 | 12,800 | 12,830 | 12,620 | 12,780 | 33,800 | 6,390 |
| 2018-07-12 | 12,690 | 12,820 | 12,610 | 12,720 | 24,200 | 6,360 |
| 2018-07-11 | 13,030 | 13,120 | 12,660 | 12,660 | 28,700 | 6,330 |
| 2018-07-10 | 13,350 | 13,430 | 13,130 | 13,170 | 41,100 | 6,585 |
| 2018-07-09 | 12,870 | 13,400 | 12,650 | 13,260 | 48,400 | 6,630 |
| 2018-07-06 | 12,730 | 12,890 | 12,560 | 12,870 | 27,700 | 6,435 |
| 2018-07-05 | 13,040 | 13,100 | 12,690 | 12,730 | 34,500 | 6,365 |
| 2018-07-04 | 13,320 | 13,480 | 13,030 | 13,140 | 23,600 | 6,570 |
| 2018-07-03 | 13,370 | 13,620 | 12,550 | 13,620 | 50,100 | 6,810 |
| 2018-07-02 | 13,410 | 13,670 | 13,350 | 13,420 | 39,800 | 6,710 |
| 2018-06-29 | 13,540 | 13,620 | 13,180 | 13,620 | 132,400 | 6,810 |
| 2018-06-28 | 13,550 | 13,560 | 13,020 | 13,540 | 67,200 | 6,770 |
| 2018-06-27 | 13,160 | 13,610 | 13,150 | 13,560 | 143,000 | 6,780 |
| 2018-06-26 | 12,230 | 13,030 | 12,230 | 13,030 | 133,100 | 6,515 |
| 2018-06-25 | 11,470 | 12,240 | 11,450 | 12,240 | 61,900 | 6,120 |
| 2018-06-22 | 11,200 | 11,430 | 11,120 | 11,250 | 19,900 | 5,625 |
| 2018-06-21 | 11,370 | 11,540 | 11,290 | 11,350 | 20,000 | 5,675 |
| 2018-06-20 | 11,620 | 11,760 | 11,160 | 11,460 | 43,100 | 5,730 |
| 2018-06-19 | 12,190 | 12,230 | 11,540 | 11,830 | 29,900 | 5,915 |
| 2018-06-18 | 12,130 | 12,250 | 12,020 | 12,200 | 22,500 | 6,100 |
| 2018-06-15 | 12,210 | 12,220 | 12,030 | 12,120 | 18,000 | 6,060 |
| 2018-06-14 | 12,300 | 12,350 | 12,080 | 12,080 | 22,300 | 6,040 |
| 2018-06-13 | 12,050 | 12,420 | 12,050 | 12,300 | 38,300 | 6,150 |
| 2018-06-12 | 12,120 | 12,130 | 12,020 | 12,020 | 14,200 | 6,010 |
| 2018-06-11 | 12,240 | 12,240 | 12,040 | 12,050 | 14,200 | 6,025 |
| 2018-06-08 | 12,080 | 12,250 | 12,080 | 12,080 | 16,700 | 6,040 |
| 2018-06-07 | 12,180 | 12,190 | 12,050 | 12,050 | 10,400 | 6,025 |
| 2018-06-06 | 12,220 | 12,300 | 12,080 | 12,080 | 16,900 | 6,040 |
| 2018-06-05 | 12,170 | 12,450 | 12,160 | 12,420 | 21,900 | 6,210 |
| 2018-06-04 | 12,470 | 12,600 | 12,260 | 12,370 | 16,400 | 6,185 |
| 2018-06-01 | 12,590 | 12,670 | 12,320 | 12,470 | 19,600 | 6,235 |
| 2018-05-31 | 12,010 | 12,730 | 12,000 | 12,730 | 86,600 | 6,365 |
| 2018-05-30 | 11,900 | 12,090 | 11,830 | 12,000 | 25,200 | 6,000 |
| 2018-05-29 | 12,210 | 12,250 | 12,010 | 12,090 | 20,400 | 6,045 |
| 2018-05-28 | 12,060 | 12,360 | 12,010 | 12,300 | 30,500 | 6,150 |
| 2018-05-25 | 12,230 | 12,250 | 12,160 | 12,180 | 17,400 | 6,090 |
| 2018-05-24 | 12,280 | 12,380 | 12,170 | 12,280 | 18,800 | 6,140 |
| 2018-05-23 | 12,620 | 12,620 | 12,270 | 12,340 | 17,800 | 6,170 |
| 2018-05-22 | 12,700 | 12,720 | 12,560 | 12,620 | 19,800 | 6,310 |
| 2018-05-21 | 12,330 | 12,640 | 12,260 | 12,510 | 28,700 | 6,255 |
| 2018-05-18 | 12,440 | 12,440 | 12,160 | 12,330 | 21,400 | 6,165 |
| 2018-05-17 | 12,170 | 12,510 | 12,020 | 12,450 | 54,000 | 6,225 |
| 2018-05-16 | 12,650 | 12,680 | 12,350 | 12,350 | 38,800 | 6,175 |
| 2018-05-15 | 12,900 | 12,990 | 12,630 | 12,630 | 71,000 | 6,315 |
| 2018-05-14 | 13,170 | 13,170 | 12,800 | 13,050 | 45,500 | 6,525 |
| 2018-05-11 | 13,020 | 13,340 | 13,020 | 13,340 | 32,700 | 6,670 |
| 2018-05-10 | 13,000 | 13,200 | 12,950 | 13,040 | 26,000 | 6,520 |
| 2018-05-09 | 12,890 | 13,080 | 12,840 | 12,990 | 22,200 | 6,495 |
| 2018-05-08 | 13,040 | 13,100 | 12,820 | 12,900 | 36,000 | 6,450 |
| 2018-05-07 | 13,600 | 13,600 | 13,020 | 13,110 | 46,200 | 6,555 |
| 2018-05-02 | 13,490 | 13,620 | 13,370 | 13,600 | 46,200 | 6,800 |
| 2018-05-01 | 13,280 | 13,450 | 13,250 | 13,440 | 37,600 | 6,720 |
| 2018-04-27 | 13,020 | 13,310 | 13,020 | 13,300 | 57,300 | 6,650 |
| 2018-04-26 | 13,200 | 13,330 | 12,950 | 13,130 | 39,600 | 6,565 |
| 2018-04-25 | 12,680 | 13,080 | 12,600 | 13,080 | 37,700 | 6,540 |
| 2018-04-24 | 13,000 | 13,430 | 12,640 | 12,880 | 111,500 | 6,440 |
| 2018-04-23 | 12,780 | 12,890 | 12,350 | 12,890 | 59,600 | 6,445 |
| 2018-04-20 | 13,290 | 13,290 | 12,800 | 12,900 | 61,700 | 6,450 |
| 2018-04-19 | 13,250 | 13,380 | 12,910 | 13,380 | 112,000 | 6,690 |
| 2018-04-18 | 12,000 | 12,950 | 11,920 | 12,950 | 134,400 | 6,475 |
| 2018-04-17 | 12,110 | 12,160 | 10,980 | 11,710 | 127,800 | 5,855 |
| 2018-04-16 | 12,440 | 12,550 | 12,050 | 12,170 | 37,900 | 6,085 |
| 2018-04-13 | 12,970 | 12,970 | 12,090 | 12,440 | 52,600 | 6,220 |
| 2018-04-12 | 13,090 | 13,230 | 12,720 | 12,790 | 37,700 | 6,395 |
| 2018-04-11 | 13,520 | 13,580 | 13,070 | 13,080 | 36,100 | 6,540 |
| 2018-04-10 | 13,200 | 13,580 | 13,110 | 13,500 | 63,900 | 6,750 |
| 2018-04-09 | 12,850 | 13,290 | 12,620 | 13,250 | 45,500 | 6,625 |
| 2018-04-06 | 13,300 | 13,600 | 12,900 | 12,930 | 68,100 | 6,465 |
| 2018-04-05 | 12,730 | 13,330 | 12,730 | 13,170 | 65,500 | 6,585 |
| 2018-04-04 | 13,330 | 13,420 | 12,690 | 12,730 | 44,000 | 6,365 |
| 2018-04-03 | 12,980 | 13,250 | 12,940 | 13,170 | 40,900 | 6,585 |
| 2018-03-30 | 13,700 | 13,740 | 13,500 | 13,550 | 71,100 | 6,775 |
| 2018-03-29 | 13,360 | 13,600 | 13,170 | 13,390 | 91,500 | 6,695 |
| 2018-03-28 | 12,630 | 13,070 | 12,280 | 13,060 | 119,900 | 6,530 |
| 2018-03-27 | 12,490 | 12,840 | 12,420 | 12,710 | 147,200 | 6,355 |
| 2018-03-26 | 11,070 | 12,100 | 10,960 | 11,920 | 148,600 | 5,960 |
| 2018-03-23 | 11,630 | 11,670 | 11,100 | 11,250 | 157,800 | 5,625 |
| 2018-03-22 | 12,220 | 12,400 | 12,030 | 12,190 | 105,500 | 6,095 |
| 2018-03-20 | 12,450 | 12,700 | 12,200 | 12,610 | 142,500 | 6,305 |
| 2018-03-19 | 13,700 | 13,820 | 12,880 | 12,900 | 150,700 | 6,450 |
| 2018-03-16 | 14,010 | 14,050 | 13,900 | 13,920 | 24,800 | 6,960 |
| 2018-03-15 | 14,070 | 14,180 | 13,900 | 14,050 | 35,900 | 7,025 |
| 2018-03-14 | 14,100 | 14,280 | 14,020 | 14,200 | 38,600 | 7,100 |
| 2018-03-13 | 13,860 | 14,240 | 13,810 | 14,240 | 57,800 | 7,120 |
| 2018-03-12 | 14,370 | 14,480 | 13,920 | 14,000 | 82,700 | 7,000 |
| 2018-03-09 | 14,560 | 14,630 | 14,210 | 14,310 | 72,300 | 7,155 |
| 2018-03-08 | 14,390 | 14,450 | 14,140 | 14,290 | 47,100 | 7,145 |
| 2018-03-07 | 14,490 | 14,650 | 14,220 | 14,220 | 64,500 | 7,110 |
| 2018-03-06 | 14,850 | 14,860 | 14,400 | 14,590 | 74,700 | 7,295 |
| 2018-03-05 | 15,310 | 15,550 | 14,030 | 14,260 | 272,400 | 7,130 |
| 2018-03-02 | 14,930 | 15,250 | 14,920 | 15,150 | 92,000 | 7,575 |
| 2018-03-01 | 15,050 | 15,390 | 14,900 | 15,330 | 153,500 | 7,665 |
| 2018-02-28 | 14,570 | 15,420 | 14,550 | 15,170 | 280,800 | 7,585 |
| 2018-02-27 | 14,640 | 14,790 | 14,500 | 14,500 | 76,000 | 7,250 |
| 2018-02-26 | 14,650 | 14,700 | 14,300 | 14,640 | 68,200 | 7,320 |
| 2018-02-23 | 14,750 | 14,830 | 14,270 | 14,380 | 91,400 | 7,190 |
| 2018-02-22 | 14,870 | 14,870 | 14,510 | 14,630 | 86,600 | 7,315 |
| 2018-02-21 | 14,560 | 14,920 | 14,430 | 14,870 | 123,300 | 7,435 |
| 2018-02-20 | 14,800 | 14,850 | 14,500 | 14,570 | 96,100 | 7,285 |
| 2018-02-19 | 14,370 | 14,950 | 14,300 | 14,810 | 171,400 | 7,405 |
| 2018-02-16 | 13,900 | 14,250 | 13,810 | 14,000 | 126,500 | 7,000 |
| 2018-02-15 | 13,660 | 14,000 | 13,460 | 13,710 | 147,600 | 6,855 |
| 2018-02-14 | 14,040 | 14,160 | 12,920 | 13,360 | 310,300 | 6,680 |
| 2018-02-13 | 14,980 | 15,300 | 14,150 | 14,190 | 345,300 | 7,095 |
| 2018-02-09 | 13,800 | 15,550 | 13,730 | 15,380 | 415,400 | 7,690 |
| 2018-02-08 | 14,360 | 15,150 | 14,300 | 15,130 | 275,600 | 7,565 |
| 2018-02-07 | 15,000 | 15,140 | 14,020 | 14,020 | 319,800 | 7,010 |
| 2018-02-06 | 13,810 | 14,460 | 12,710 | 13,970 | 660,800 | 6,985 |
| 2018-02-05 | 15,600 | 15,890 | 15,030 | 15,410 | 332,200 | 7,705 |
| 2018-02-02 | 16,070 | 16,400 | 15,890 | 16,140 | 278,800 | 8,070 |
| 2018-02-01 | 15,400 | 16,170 | 15,400 | 16,050 | 326,500 | 8,025 |
| 2018-01-31 | 15,400 | 15,970 | 15,230 | 15,300 | 188,300 | 7,650 |
| 2018-01-30 | 15,700 | 15,890 | 15,120 | 15,800 | 263,700 | 7,900 |
| 2018-01-29 | 16,330 | 16,730 | 15,650 | 15,740 | 505,100 | 7,870 |
| 2018-01-26 | 16,330 | 16,420 | 15,980 | 16,170 | 198,600 | 8,085 |
| 2018-01-25 | 16,100 | 16,470 | 15,810 | 16,130 | 311,700 | 8,065 |
| 2018-01-24 | 16,150 | 16,540 | 15,730 | 15,900 | 418,200 | 7,950 |
| 2018-01-23 | 15,600 | 16,280 | 15,400 | 16,190 | 554,500 | 8,095 |
| 2018-01-22 | 15,500 | 15,540 | 14,860 | 15,210 | 226,700 | 7,605 |
| 2018-01-19 | 15,150 | 15,560 | 14,850 | 15,360 | 416,800 | 7,680 |
| 2018-01-18 | 16,590 | 16,650 | 15,330 | 15,470 | 572,300 | 7,735 |
| 2018-01-17 | 16,150 | 16,680 | 16,080 | 16,300 | 538,100 | 8,150 |
| 2018-01-16 | 15,990 | 16,560 | 15,910 | 16,400 | 717,500 | 8,200 |
| 2018-01-15 | 15,580 | 16,580 | 15,510 | 15,780 | 1,041,900 | 7,890 |
| 2018-01-12 | 15,730 | 15,840 | 15,150 | 15,510 | 434,900 | 7,755 |
| 2018-01-11 | 15,310 | 16,480 | 14,930 | 15,530 | 1,459,700 | 7,765 |
| 2018-01-10 | 15,000 | 15,640 | 14,640 | 15,420 | 894,200 | 7,710 |
| 2018-01-09 | 14,000 | 15,220 | 13,860 | 15,210 | 1,108,200 | 7,605 |
| 2018-01-05 | 14,200 | 14,220 | 13,550 | 13,760 | 360,600 | 6,880 |
| 2018-01-04 | 14,250 | 14,770 | 13,770 | 14,040 | 940,200 | 7,020 |
分割・併合履歴 ： [2019-02-26]1株→2株
