4025 多木化学(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 | 5,200 | 5,930 | 5,120 | 5,600 | 229,600 | 5,600 |
| 2018-12-27 | 4,745 | 5,200 | 4,740 | 5,200 | 108,100 | 5,200 |
| 2018-12-26 | 4,510 | 4,765 | 4,440 | 4,605 | 43,600 | 4,605 |
| 2018-12-25 | 8,620 | 9,300 | 8,590 | 9,080 | 28,200 | 4,540 |
| 2018-12-21 | 9,130 | 9,270 | 8,770 | 9,100 | 20,000 | 4,550 |
| 2018-12-20 | 9,030 | 9,390 | 9,030 | 9,280 | 27,100 | 4,640 |
| 2018-12-19 | 9,140 | 9,160 | 9,000 | 9,110 | 8,100 | 4,555 |
| 2018-12-18 | 9,170 | 9,170 | 8,870 | 8,990 | 12,400 | 4,495 |
| 2018-12-17 | 8,670 | 9,430 | 8,460 | 9,170 | 34,400 | 4,585 |
| 2018-12-14 | 8,690 | 8,760 | 8,450 | 8,610 | 19,300 | 4,305 |
| 2018-12-13 | 8,820 | 8,840 | 8,670 | 8,690 | 19,700 | 4,345 |
| 2018-12-12 | 8,800 | 8,800 | 8,500 | 8,670 | 13,400 | 4,335 |
| 2018-12-11 | 8,780 | 9,020 | 8,550 | 8,610 | 18,700 | 4,305 |
| 2018-12-10 | 8,980 | 8,980 | 8,640 | 8,710 | 19,100 | 4,355 |
| 2018-12-07 | 9,240 | 9,500 | 9,070 | 9,130 | 17,800 | 4,565 |
| 2018-12-06 | 9,470 | 9,640 | 9,100 | 9,240 | 19,300 | 4,620 |
| 2018-12-05 | 9,010 | 9,800 | 9,000 | 9,540 | 29,100 | 4,770 |
| 2018-12-04 | 10,130 | 10,170 | 9,300 | 9,370 | 51,400 | 4,685 |
| 2018-12-03 | 9,970 | 10,630 | 9,870 | 10,050 | 104,800 | 5,025 |
| 2018-11-30 | 9,120 | 9,760 | 8,870 | 9,670 | 80,500 | 4,835 |
| 2018-11-29 | 8,400 | 8,950 | 8,330 | 8,820 | 54,700 | 4,410 |
| 2018-11-28 | 8,380 | 8,410 | 8,210 | 8,300 | 21,800 | 4,150 |
| 2018-11-27 | 7,990 | 8,700 | 7,950 | 8,430 | 111,400 | 4,215 |
| 2018-11-26 | 7,320 | 7,380 | 7,230 | 7,370 | 7,200 | 3,685 |
| 2018-11-22 | 7,410 | 7,480 | 7,220 | 7,330 | 19,800 | 3,665 |
| 2018-11-21 | 7,560 | 7,770 | 7,480 | 7,480 | 15,600 | 3,740 |
| 2018-11-20 | 7,400 | 8,070 | 7,380 | 7,770 | 22,700 | 3,885 |
| 2018-11-19 | 7,140 | 7,880 | 7,140 | 7,700 | 31,500 | 3,850 |
| 2018-11-16 | 7,400 | 7,410 | 7,150 | 7,240 | 28,900 | 3,620 |
| 2018-11-15 | 7,690 | 7,690 | 7,400 | 7,510 | 22,900 | 3,755 |
| 2018-11-14 | 7,900 | 7,980 | 7,640 | 7,770 | 18,500 | 3,885 |
| 2018-11-13 | 7,880 | 7,930 | 7,740 | 7,860 | 30,100 | 3,930 |
| 2018-11-12 | 8,450 | 8,450 | 8,000 | 8,130 | 28,900 | 4,065 |
| 2018-11-09 | 8,500 | 8,550 | 8,280 | 8,340 | 24,600 | 4,170 |
| 2018-11-08 | 8,570 | 8,770 | 8,380 | 8,550 | 28,400 | 4,275 |
| 2018-11-07 | 8,600 | 8,850 | 8,350 | 8,470 | 32,100 | 4,235 |
| 2018-11-06 | 8,320 | 9,170 | 8,130 | 8,600 | 79,700 | 4,300 |
| 2018-11-05 | 8,700 | 8,770 | 8,310 | 8,450 | 45,800 | 4,225 |
| 2018-11-02 | 9,260 | 9,320 | 8,690 | 8,940 | 55,800 | 4,470 |
| 2018-11-01 | 9,650 | 9,650 | 9,260 | 9,370 | 41,100 | 4,685 |
| 2018-10-31 | 9,330 | 9,990 | 9,250 | 9,380 | 112,500 | 4,690 |
| 2018-10-30 | 9,210 | 10,090 | 8,900 | 9,460 | 314,400 | 4,730 |
| 2018-10-29 | 10,060 | 10,800 | 8,560 | 8,610 | 155,300 | 4,305 |
| 2018-10-26 | 10,510 | 11,160 | 8,810 | 10,360 | 338,600 | 5,180 |
| 2018-10-25 | 10,000 | 12,950 | 9,420 | 9,660 | 755,600 | 4,830 |
| 2018-10-24 | 8,980 | 10,230 | 8,610 | 10,230 | 248,700 | 5,115 |
| 2018-10-23 | 9,540 | 10,000 | 8,310 | 8,730 | 223,500 | 4,365 |
| 2018-10-22 | 7,720 | 9,090 | 7,690 | 9,090 | 281,900 | 4,545 |
| 2018-10-19 | 7,400 | 7,590 | 7,270 | 7,590 | 69,000 | 3,795 |
| 2018-10-18 | 7,210 | 7,660 | 7,160 | 7,490 | 106,700 | 3,745 |
| 2018-10-17 | 7,660 | 7,660 | 7,200 | 7,320 | 114,800 | 3,660 |
| 2018-10-16 | 7,300 | 7,480 | 7,050 | 7,360 | 156,000 | 3,680 |
| 2018-10-15 | 7,550 | 7,690 | 7,140 | 7,200 | 199,500 | 3,600 |
| 2018-10-12 | 8,780 | 9,050 | 7,730 | 8,000 | 397,200 | 4,000 |
| 2018-10-11 | 9,200 | 9,530 | 8,110 | 9,230 | 774,600 | 4,615 |
| 2018-10-10 | 8,650 | 8,650 | 8,650 | 8,650 | 15,300 | 4,325 |
| 2018-10-09 | 7,150 | 7,150 | 7,150 | 7,150 | 9,300 | 3,575 |
| 2018-10-05 | 6,150 | 6,150 | 6,150 | 6,150 | 4,900 | 3,075 |
| 2018-10-04 | 5,120 | 5,170 | 5,090 | 5,150 | 2,300 | 2,575 |
| 2018-10-03 | 5,170 | 5,180 | 5,120 | 5,120 | 2,500 | 2,560 |
| 2018-10-02 | 5,140 | 5,180 | 5,110 | 5,180 | 1,500 | 2,590 |
| 2018-10-01 | 5,020 | 5,100 | 5,020 | 5,090 | 2,200 | 2,545 |
| 2018-09-28 | 5,020 | 5,060 | 5,020 | 5,050 | 1,700 | 2,525 |
| 2018-09-27 | 5,160 | 5,170 | 5,010 | 5,020 | 4,200 | 2,510 |
| 2018-09-26 | 5,220 | 5,220 | 5,110 | 5,160 | 5,100 | 2,580 |
| 2018-09-25 | 5,050 | 5,250 | 5,030 | 5,250 | 6,700 | 2,625 |
| 2018-09-21 | 4,990 | 5,040 | 4,965 | 5,040 | 6,100 | 2,520 |
| 2018-09-20 | 4,985 | 5,000 | 4,840 | 4,930 | 5,500 | 2,465 |
| 2018-09-19 | 4,990 | 5,000 | 4,940 | 4,995 | 3,300 | 2,497.50 |
| 2018-09-18 | 4,860 | 4,930 | 4,860 | 4,930 | 1,900 | 2,465 |
| 2018-09-14 | 4,895 | 4,910 | 4,880 | 4,880 | 4,700 | 2,440 |
| 2018-09-13 | 4,885 | 4,890 | 4,840 | 4,890 | 1,700 | 2,445 |
| 2018-09-12 | 4,865 | 4,865 | 4,835 | 4,835 | 1,000 | 2,417.50 |
| 2018-09-11 | 4,895 | 4,895 | 4,825 | 4,880 | 1,900 | 2,440 |
| 2018-09-10 | 4,920 | 4,920 | 4,825 | 4,830 | 3,400 | 2,415 |
| 2018-09-07 | 4,790 | 4,940 | 4,780 | 4,940 | 2,100 | 2,470 |
| 2018-09-06 | 4,810 | 4,830 | 4,790 | 4,790 | 1,300 | 2,395 |
| 2018-09-05 | 4,840 | 4,840 | 4,795 | 4,795 | 1,700 | 2,397.50 |
| 2018-09-04 | 4,795 | 4,890 | 4,795 | 4,840 | 1,600 | 2,420 |
| 2018-09-03 | 4,850 | 4,850 | 4,795 | 4,795 | 700 | 2,397.50 |
| 2018-08-31 | 4,970 | 5,020 | 4,880 | 4,880 | 2,100 | 2,440 |
| 2018-08-30 | 5,100 | 5,100 | 4,940 | 5,040 | 4,900 | 2,520 |
| 2018-08-29 | 5,020 | 5,050 | 4,965 | 5,020 | 3,200 | 2,510 |
| 2018-08-28 | 4,895 | 5,070 | 4,885 | 4,990 | 6,300 | 2,495 |
| 2018-08-27 | 4,655 | 5,150 | 4,655 | 4,825 | 4,600 | 2,412.50 |
| 2018-08-24 | 4,720 | 4,720 | 4,575 | 4,585 | 900 | 2,292.50 |
| 2018-08-23 | 4,620 | 4,650 | 4,620 | 4,650 | 1,100 | 2,325 |
| 2018-08-22 | 4,460 | 4,590 | 4,460 | 4,580 | 1,300 | 2,290 |
| 2018-08-21 | 4,490 | 4,490 | 4,425 | 4,425 | 1,100 | 2,212.50 |
| 2018-08-20 | 4,585 | 4,585 | 4,490 | 4,490 | 1,100 | 2,245 |
| 2018-08-17 | 4,590 | 4,595 | 4,580 | 4,585 | 900 | 2,292.50 |
| 2018-08-16 | 4,625 | 4,625 | 4,540 | 4,540 | 900 | 2,270 |
| 2018-08-15 | 4,670 | 4,670 | 4,625 | 4,625 | 1,000 | 2,312.50 |
| 2018-08-14 | 4,660 | 4,670 | 4,625 | 4,670 | 800 | 2,335 |
| 2018-08-13 | 4,740 | 4,745 | 4,660 | 4,660 | 1,900 | 2,330 |
| 2018-08-10 | 4,950 | 4,950 | 4,810 | 4,810 | 1,700 | 2,405 |
| 2018-08-09 | 5,020 | 5,020 | 4,875 | 4,885 | 1,100 | 2,442.50 |
| 2018-08-08 | 4,915 | 4,950 | 4,915 | 4,950 | 300 | 2,475 |
| 2018-08-07 | 4,825 | 4,970 | 4,825 | 4,915 | 2,600 | 2,457.50 |
| 2018-08-06 | 4,890 | 4,910 | 4,885 | 4,895 | 700 | 2,447.50 |
| 2018-08-03 | 4,850 | 4,900 | 4,850 | 4,875 | 1,300 | 2,437.50 |
| 2018-08-02 | 5,040 | 5,040 | 4,810 | 4,920 | 2,600 | 2,460 |
| 2018-08-01 | 4,825 | 5,100 | 4,750 | 4,970 | 7,900 | 2,485 |
| 2018-07-31 | 5,090 | 5,090 | 4,740 | 4,740 | 4,400 | 2,370 |
| 2018-07-30 | 4,700 | 5,160 | 4,580 | 5,070 | 4,700 | 2,535 |
| 2018-07-27 | 4,685 | 4,700 | 4,585 | 4,700 | 2,600 | 2,350 |
| 2018-07-26 | 4,555 | 4,615 | 4,555 | 4,615 | 1,700 | 2,307.50 |
| 2018-07-25 | 4,560 | 4,560 | 4,515 | 4,515 | 2,100 | 2,257.50 |
| 2018-07-24 | 4,650 | 4,695 | 4,575 | 4,575 | 2,000 | 2,287.50 |
| 2018-07-23 | 4,620 | 4,620 | 4,560 | 4,600 | 2,300 | 2,300 |
| 2018-07-20 | 4,620 | 4,650 | 4,610 | 4,610 | 1,400 | 2,305 |
| 2018-07-19 | 4,675 | 4,695 | 4,625 | 4,665 | 800 | 2,332.50 |
| 2018-07-18 | 4,560 | 4,695 | 4,560 | 4,685 | 1,500 | 2,342.50 |
| 2018-07-17 | 4,495 | 4,605 | 4,495 | 4,605 | 900 | 2,302.50 |
| 2018-07-13 | 4,485 | 4,510 | 4,485 | 4,495 | 1,500 | 2,247.50 |
| 2018-07-12 | 4,465 | 4,525 | 4,465 | 4,485 | 900 | 2,242.50 |
| 2018-07-11 | 4,585 | 4,585 | 4,465 | 4,465 | 1,400 | 2,232.50 |
| 2018-07-10 | 4,580 | 4,600 | 4,535 | 4,535 | 2,100 | 2,267.50 |
| 2018-07-09 | 4,550 | 4,610 | 4,545 | 4,555 | 2,200 | 2,277.50 |
| 2018-07-06 | 4,555 | 4,570 | 4,555 | 4,565 | 1,300 | 2,282.50 |
| 2018-07-05 | 4,620 | 4,620 | 4,550 | 4,575 | 1,400 | 2,287.50 |
| 2018-07-04 | 4,585 | 4,600 | 4,525 | 4,565 | 4,100 | 2,282.50 |
| 2018-07-03 | 4,795 | 4,800 | 4,585 | 4,585 | 6,500 | 2,292.50 |
| 2018-07-02 | 5,160 | 5,160 | 4,935 | 4,935 | 1,600 | 2,467.50 |
| 2018-06-29 | 5,360 | 5,360 | 5,180 | 5,230 | 3,300 | 2,615 |
| 2018-06-28 | 5,170 | 5,210 | 5,110 | 5,160 | 1,400 | 2,580 |
| 2018-06-27 | 4,995 | 5,070 | 4,995 | 5,070 | 300 | 2,535 |
| 2018-06-26 | 4,850 | 5,010 | 4,840 | 4,935 | 1,800 | 2,467.50 |
| 2018-06-25 | 5,000 | 5,020 | 4,900 | 4,915 | 2,200 | 2,457.50 |
| 2018-06-22 | 5,030 | 5,030 | 4,975 | 4,985 | 1,300 | 2,492.50 |
| 2018-06-21 | 5,120 | 5,170 | 5,030 | 5,030 | 1,700 | 2,515 |
| 2018-06-20 | 5,050 | 5,140 | 5,050 | 5,140 | 2,000 | 2,570 |
| 2018-06-19 | 5,190 | 5,230 | 5,080 | 5,150 | 2,400 | 2,575 |
| 2018-06-18 | 5,250 | 5,260 | 5,240 | 5,240 | 700 | 2,620 |
| 2018-06-15 | 5,240 | 5,260 | 5,200 | 5,260 | 1,100 | 2,630 |
| 2018-06-14 | 5,250 | 5,250 | 5,240 | 5,240 | 600 | 2,620 |
| 2018-06-13 | 5,180 | 5,210 | 5,180 | 5,210 | 800 | 2,605 |
| 2018-06-12 | 5,270 | 5,270 | 5,250 | 5,250 | 800 | 2,625 |
| 2018-06-11 | 5,280 | 5,280 | 5,180 | 5,210 | 2,200 | 2,605 |
| 2018-06-08 | 5,130 | 5,250 | 5,130 | 5,230 | 3,600 | 2,615 |
| 2018-06-07 | 5,110 | 5,210 | 5,100 | 5,200 | 1,900 | 2,600 |
| 2018-06-06 | 5,080 | 5,130 | 5,060 | 5,070 | 1,600 | 2,535 |
| 2018-06-05 | 5,020 | 5,150 | 5,020 | 5,150 | 1,300 | 2,575 |
| 2018-06-04 | 4,920 | 5,060 | 4,920 | 5,060 | 1,400 | 2,530 |
| 2018-06-01 | 4,830 | 4,875 | 4,830 | 4,875 | 1,600 | 2,437.50 |
| 2018-05-31 | 4,915 | 4,915 | 4,820 | 4,830 | 1,600 | 2,415 |
| 2018-05-30 | 4,910 | 4,915 | 4,900 | 4,915 | 900 | 2,457.50 |
| 2018-05-29 | 4,980 | 4,980 | 4,885 | 4,895 | 1,700 | 2,447.50 |
| 2018-05-28 | 4,995 | 5,020 | 4,910 | 4,910 | 2,200 | 2,455 |
| 2018-05-25 | 5,030 | 5,050 | 5,030 | 5,050 | 800 | 2,525 |
| 2018-05-24 | 5,120 | 5,120 | 5,030 | 5,070 | 2,000 | 2,535 |
| 2018-05-23 | 5,120 | 5,120 | 5,080 | 5,120 | 2,100 | 2,560 |
| 2018-05-22 | 4,985 | 5,120 | 4,985 | 5,080 | 3,000 | 2,540 |
| 2018-05-21 | 4,900 | 4,950 | 4,895 | 4,950 | 1,200 | 2,475 |
| 2018-05-18 | 4,845 | 4,920 | 4,845 | 4,920 | 1,200 | 2,460 |
| 2018-05-17 | 4,800 | 4,900 | 4,710 | 4,845 | 1,700 | 2,422.50 |
| 2018-05-16 | 4,690 | 4,815 | 4,690 | 4,790 | 1,300 | 2,395 |
| 2018-05-15 | 4,655 | 4,700 | 4,635 | 4,680 | 2,200 | 2,340 |
| 2018-05-14 | 4,650 | 4,700 | 4,640 | 4,695 | 2,100 | 2,347.50 |
| 2018-05-11 | 4,620 | 4,670 | 4,530 | 4,615 | 2,300 | 2,307.50 |
| 2018-05-10 | 4,700 | 4,700 | 4,575 | 4,675 | 1,400 | 2,337.50 |
| 2018-05-09 | 4,565 | 4,635 | 4,565 | 4,635 | 1,000 | 2,317.50 |
| 2018-05-08 | 4,650 | 4,670 | 4,580 | 4,635 | 2,500 | 2,317.50 |
| 2018-05-07 | 4,555 | 4,580 | 4,505 | 4,580 | 3,700 | 2,290 |
| 2018-05-02 | 4,435 | 4,490 | 4,435 | 4,490 | 1,400 | 2,245 |
| 2018-05-01 | 4,525 | 4,525 | 4,435 | 4,445 | 1,800 | 2,222.50 |
| 2018-04-27 | 4,650 | 4,650 | 4,535 | 4,575 | 1,400 | 2,287.50 |
| 2018-04-26 | 4,600 | 4,650 | 4,520 | 4,650 | 2,600 | 2,325 |
| 2018-04-25 | 4,530 | 4,600 | 4,530 | 4,600 | 800 | 2,300 |
| 2018-04-24 | 4,565 | 4,610 | 4,565 | 4,600 | 1,700 | 2,300 |
| 2018-04-23 | 4,495 | 4,535 | 4,460 | 4,525 | 2,500 | 2,262.50 |
| 2018-04-20 | 4,535 | 4,545 | 4,455 | 4,500 | 3,500 | 2,250 |
| 2018-04-19 | 4,415 | 4,485 | 4,415 | 4,475 | 1,700 | 2,237.50 |
| 2018-04-18 | 4,345 | 4,425 | 4,345 | 4,415 | 1,800 | 2,207.50 |
| 2018-04-17 | 4,270 | 4,375 | 4,270 | 4,345 | 1,500 | 2,172.50 |
| 2018-04-16 | 4,305 | 4,365 | 4,305 | 4,325 | 3,400 | 2,162.50 |
| 2018-04-13 | 4,275 | 4,340 | 4,260 | 4,285 | 2,100 | 2,142.50 |
| 2018-04-12 | 4,255 | 4,280 | 4,220 | 4,275 | 2,800 | 2,137.50 |
| 2018-04-11 | 4,230 | 4,230 | 4,195 | 4,205 | 1,700 | 2,102.50 |
| 2018-04-10 | 4,190 | 4,235 | 4,190 | 4,235 | 2,300 | 2,117.50 |
| 2018-04-09 | 4,190 | 4,190 | 4,175 | 4,180 | 1,100 | 2,090 |
| 2018-04-06 | 4,230 | 4,230 | 4,170 | 4,190 | 3,200 | 2,095 |
| 2018-04-05 | 4,285 | 4,285 | 4,255 | 4,270 | 3,100 | 2,135 |
| 2018-04-04 | 4,240 | 4,290 | 4,220 | 4,245 | 4,500 | 2,122.50 |
| 2018-04-03 | 4,230 | 4,255 | 4,230 | 4,240 | 1,800 | 2,120 |
| 2018-03-30 | 4,270 | 4,280 | 4,250 | 4,265 | 1,800 | 2,132.50 |
| 2018-03-29 | 4,220 | 4,295 | 4,220 | 4,270 | 2,800 | 2,135 |
| 2018-03-28 | 4,260 | 4,265 | 4,195 | 4,220 | 1,800 | 2,110 |
| 2018-03-27 | 4,100 | 4,205 | 4,100 | 4,195 | 3,800 | 2,097.50 |
| 2018-03-26 | 4,080 | 4,090 | 4,010 | 4,055 | 3,600 | 2,027.50 |
| 2018-03-23 | 4,210 | 4,210 | 4,035 | 4,050 | 5,600 | 2,025 |
| 2018-03-22 | 4,230 | 4,295 | 4,230 | 4,255 | 2,500 | 2,127.50 |
| 2018-03-20 | 4,280 | 4,280 | 4,235 | 4,240 | 2,000 | 2,120 |
| 2018-03-19 | 4,315 | 4,315 | 4,245 | 4,275 | 2,300 | 2,137.50 |
| 2018-03-16 | 4,325 | 4,325 | 4,225 | 4,245 | 2,000 | 2,122.50 |
| 2018-03-15 | 4,310 | 4,350 | 4,225 | 4,345 | 3,300 | 2,172.50 |
| 2018-03-14 | 4,250 | 4,350 | 4,250 | 4,340 | 4,500 | 2,170 |
| 2018-03-13 | 4,175 | 4,255 | 4,170 | 4,250 | 4,400 | 2,125 |
| 2018-03-12 | 4,190 | 4,200 | 4,165 | 4,185 | 1,600 | 2,092.50 |
| 2018-03-09 | 4,150 | 4,215 | 4,150 | 4,165 | 5,900 | 2,082.50 |
| 2018-03-08 | 4,225 | 4,225 | 4,165 | 4,165 | 2,400 | 2,082.50 |
| 2018-03-07 | 4,235 | 4,235 | 4,155 | 4,155 | 3,200 | 2,077.50 |
| 2018-03-06 | 4,145 | 4,340 | 4,145 | 4,270 | 2,700 | 2,135 |
| 2018-03-05 | 4,235 | 4,235 | 4,140 | 4,145 | 1,800 | 2,072.50 |
| 2018-03-02 | 4,235 | 4,235 | 4,130 | 4,165 | 7,500 | 2,082.50 |
| 2018-03-01 | 4,390 | 4,420 | 4,235 | 4,240 | 5,400 | 2,120 |
| 2018-02-28 | 4,455 | 4,475 | 4,380 | 4,380 | 4,100 | 2,190 |
| 2018-02-27 | 4,445 | 4,450 | 4,410 | 4,415 | 1,700 | 2,207.50 |
| 2018-02-26 | 4,485 | 4,485 | 4,410 | 4,445 | 1,700 | 2,222.50 |
| 2018-02-23 | 4,460 | 4,460 | 4,415 | 4,415 | 2,900 | 2,207.50 |
| 2018-02-22 | 4,345 | 4,420 | 4,345 | 4,390 | 3,000 | 2,195 |
| 2018-02-21 | 4,385 | 4,405 | 4,370 | 4,380 | 2,900 | 2,190 |
| 2018-02-20 | 4,370 | 4,410 | 4,365 | 4,385 | 2,300 | 2,192.50 |
| 2018-02-19 | 4,295 | 4,365 | 4,285 | 4,365 | 6,900 | 2,182.50 |
| 2018-02-16 | 4,295 | 4,430 | 4,215 | 4,245 | 7,700 | 2,122.50 |
| 2018-02-15 | 4,465 | 4,465 | 4,295 | 4,295 | 5,700 | 2,147.50 |
| 2018-02-14 | 4,715 | 4,790 | 4,475 | 4,475 | 10,000 | 2,237.50 |
| 2018-02-13 | 5,330 | 5,390 | 5,160 | 5,160 | 3,500 | 2,580 |
| 2018-02-09 | 5,140 | 5,380 | 5,140 | 5,230 | 4,600 | 2,615 |
| 2018-02-08 | 5,320 | 5,380 | 5,320 | 5,340 | 2,800 | 2,670 |
| 2018-02-07 | 5,310 | 5,400 | 5,310 | 5,320 | 4,400 | 2,660 |
| 2018-02-06 | 5,630 | 5,630 | 5,210 | 5,270 | 7,700 | 2,635 |
| 2018-02-05 | 5,700 | 5,700 | 5,640 | 5,640 | 1,700 | 2,820 |
| 2018-02-02 | 5,840 | 5,840 | 5,710 | 5,710 | 1,800 | 2,855 |
| 2018-02-01 | 5,740 | 5,870 | 5,690 | 5,810 | 3,600 | 2,905 |
| 2018-01-31 | 5,630 | 5,650 | 5,620 | 5,640 | 3,100 | 2,820 |
| 2018-01-30 | 5,640 | 5,640 | 5,630 | 5,630 | 2,000 | 2,815 |
| 2018-01-29 | 5,630 | 5,730 | 5,630 | 5,660 | 1,800 | 2,830 |
| 2018-01-26 | 5,650 | 5,680 | 5,600 | 5,630 | 4,400 | 2,815 |
| 2018-01-25 | 5,650 | 5,680 | 5,620 | 5,630 | 1,500 | 2,815 |
| 2018-01-24 | 5,730 | 5,730 | 5,620 | 5,670 | 3,400 | 2,835 |
| 2018-01-23 | 5,760 | 5,780 | 5,680 | 5,710 | 3,000 | 2,855 |
| 2018-01-22 | 5,810 | 5,820 | 5,690 | 5,760 | 3,900 | 2,880 |
| 2018-01-19 | 5,920 | 5,920 | 5,820 | 5,870 | 900 | 2,935 |
| 2018-01-18 | 5,950 | 5,990 | 5,900 | 5,900 | 1,000 | 2,950 |
| 2018-01-17 | 5,910 | 5,930 | 5,910 | 5,910 | 1,400 | 2,955 |
| 2018-01-16 | 5,910 | 5,950 | 5,910 | 5,950 | 700 | 2,975 |
| 2018-01-15 | 5,980 | 5,990 | 5,920 | 5,950 | 900 | 2,975 |
| 2018-01-12 | 5,950 | 5,950 | 5,930 | 5,930 | 2,100 | 2,965 |
| 2018-01-11 | 5,990 | 6,020 | 5,950 | 5,950 | 2,200 | 2,975 |
| 2018-01-10 | 6,050 | 6,050 | 6,010 | 6,020 | 3,000 | 3,010 |
| 2018-01-09 | 5,970 | 6,000 | 5,930 | 5,980 | 3,900 | 2,990 |
| 2018-01-05 | 5,880 | 5,950 | 5,880 | 5,950 | 3,600 | 2,975 |
| 2018-01-04 | 5,820 | 5,950 | 5,790 | 5,870 | 5,300 | 2,935 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
