4238 ミライアル(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 | 867 | 911 | 863 | 898 | 99,500 | 898 |
| 2018-12-27 | 855 | 881 | 845 | 875 | 86,000 | 875 |
| 2018-12-26 | 824 | 839 | 815 | 825 | 59,100 | 825 |
| 2018-12-25 | 826 | 834 | 808 | 814 | 139,300 | 814 |
| 2018-12-21 | 838 | 867 | 835 | 863 | 113,000 | 863 |
| 2018-12-20 | 881 | 887 | 845 | 848 | 101,100 | 848 |
| 2018-12-19 | 920 | 923 | 890 | 891 | 83,900 | 891 |
| 2018-12-18 | 933 | 944 | 916 | 924 | 76,100 | 924 |
| 2018-12-17 | 977 | 992 | 951 | 951 | 81,400 | 951 |
| 2018-12-14 | 1,007 | 1,008 | 976 | 977 | 58,600 | 977 |
| 2018-12-13 | 984 | 1,017 | 977 | 1,007 | 69,100 | 1,007 |
| 2018-12-12 | 1,036 | 1,036 | 985 | 990 | 171,700 | 990 |
| 2018-12-11 | 1,074 | 1,076 | 1,026 | 1,031 | 172,400 | 1,031 |
| 2018-12-10 | 1,000 | 1,080 | 997 | 1,060 | 430,400 | 1,060 |
| 2018-12-07 | 972 | 981 | 946 | 947 | 52,300 | 947 |
| 2018-12-06 | 987 | 987 | 953 | 961 | 67,900 | 961 |
| 2018-12-05 | 977 | 1,002 | 963 | 996 | 45,700 | 996 |
| 2018-12-04 | 1,012 | 1,012 | 977 | 980 | 33,100 | 980 |
| 2018-12-03 | 985 | 1,015 | 985 | 998 | 47,700 | 998 |
| 2018-11-30 | 974 | 991 | 968 | 972 | 42,500 | 972 |
| 2018-11-29 | 986 | 1,008 | 979 | 980 | 41,900 | 980 |
| 2018-11-28 | 967 | 991 | 963 | 983 | 98,100 | 983 |
| 2018-11-27 | 960 | 972 | 950 | 966 | 49,700 | 966 |
| 2018-11-26 | 935 | 957 | 935 | 950 | 43,300 | 950 |
| 2018-11-22 | 953 | 953 | 923 | 943 | 44,700 | 943 |
| 2018-11-21 | 933 | 955 | 927 | 947 | 39,000 | 947 |
| 2018-11-20 | 940 | 951 | 938 | 943 | 35,800 | 943 |
| 2018-11-19 | 959 | 980 | 944 | 951 | 63,800 | 951 |
| 2018-11-16 | 1,000 | 1,000 | 955 | 957 | 43,700 | 957 |
| 2018-11-15 | 993 | 1,011 | 988 | 997 | 24,000 | 997 |
| 2018-11-14 | 1,036 | 1,042 | 1,000 | 1,001 | 49,500 | 1,001 |
| 2018-11-13 | 988 | 1,038 | 970 | 1,028 | 105,000 | 1,028 |
| 2018-11-12 | 1,000 | 1,014 | 983 | 999 | 50,100 | 999 |
| 2018-11-09 | 1,053 | 1,053 | 1,007 | 1,014 | 30,000 | 1,014 |
| 2018-11-08 | 1,077 | 1,082 | 1,048 | 1,052 | 23,000 | 1,052 |
| 2018-11-07 | 1,037 | 1,070 | 1,031 | 1,047 | 31,800 | 1,047 |
| 2018-11-06 | 1,033 | 1,039 | 1,023 | 1,036 | 25,600 | 1,036 |
| 2018-11-05 | 1,039 | 1,040 | 1,024 | 1,024 | 13,200 | 1,024 |
| 2018-11-02 | 1,017 | 1,043 | 1,016 | 1,042 | 34,500 | 1,042 |
| 2018-11-01 | 1,013 | 1,032 | 1,001 | 1,021 | 21,300 | 1,021 |
| 2018-10-31 | 988 | 1,034 | 984 | 1,028 | 79,300 | 1,028 |
| 2018-10-30 | 929 | 975 | 929 | 973 | 109,400 | 973 |
| 2018-10-29 | 949 | 967 | 934 | 944 | 67,600 | 944 |
| 2018-10-26 | 970 | 972 | 933 | 946 | 59,100 | 946 |
| 2018-10-25 | 982 | 982 | 952 | 955 | 101,200 | 955 |
| 2018-10-24 | 1,011 | 1,023 | 994 | 1,005 | 51,300 | 1,005 |
| 2018-10-23 | 1,029 | 1,029 | 1,002 | 1,007 | 38,700 | 1,007 |
| 2018-10-22 | 1,029 | 1,037 | 1,006 | 1,032 | 33,600 | 1,032 |
| 2018-10-19 | 1,006 | 1,039 | 1,003 | 1,029 | 31,600 | 1,029 |
| 2018-10-18 | 1,028 | 1,043 | 1,008 | 1,022 | 42,600 | 1,022 |
| 2018-10-17 | 1,018 | 1,032 | 1,001 | 1,027 | 56,400 | 1,027 |
| 2018-10-16 | 994 | 1,019 | 989 | 1,011 | 33,300 | 1,011 |
| 2018-10-15 | 1,018 | 1,020 | 994 | 1,002 | 36,400 | 1,002 |
| 2018-10-12 | 993 | 1,028 | 989 | 1,025 | 54,500 | 1,025 |
| 2018-10-11 | 980 | 1,012 | 979 | 1,000 | 107,100 | 1,000 |
| 2018-10-10 | 1,017 | 1,057 | 990 | 1,048 | 94,000 | 1,048 |
| 2018-10-09 | 1,037 | 1,047 | 1,013 | 1,016 | 70,300 | 1,016 |
| 2018-10-05 | 1,094 | 1,095 | 1,038 | 1,058 | 103,300 | 1,058 |
| 2018-10-04 | 1,108 | 1,121 | 1,085 | 1,105 | 72,700 | 1,105 |
| 2018-10-03 | 1,142 | 1,142 | 1,103 | 1,104 | 69,700 | 1,104 |
| 2018-10-02 | 1,164 | 1,167 | 1,136 | 1,136 | 63,600 | 1,136 |
| 2018-10-01 | 1,136 | 1,174 | 1,135 | 1,154 | 42,200 | 1,154 |
| 2018-09-28 | 1,161 | 1,161 | 1,133 | 1,136 | 43,100 | 1,136 |
| 2018-09-27 | 1,178 | 1,181 | 1,145 | 1,151 | 42,700 | 1,151 |
| 2018-09-26 | 1,154 | 1,177 | 1,139 | 1,173 | 51,200 | 1,173 |
| 2018-09-25 | 1,150 | 1,187 | 1,131 | 1,169 | 65,200 | 1,169 |
| 2018-09-21 | 1,160 | 1,183 | 1,157 | 1,169 | 56,500 | 1,169 |
| 2018-09-20 | 1,182 | 1,184 | 1,130 | 1,152 | 87,900 | 1,152 |
| 2018-09-19 | 1,144 | 1,219 | 1,144 | 1,191 | 148,800 | 1,191 |
| 2018-09-18 | 1,135 | 1,159 | 1,119 | 1,138 | 44,700 | 1,138 |
| 2018-09-14 | 1,096 | 1,160 | 1,095 | 1,142 | 64,200 | 1,142 |
| 2018-09-13 | 1,085 | 1,129 | 1,084 | 1,119 | 57,800 | 1,119 |
| 2018-09-12 | 1,144 | 1,149 | 1,097 | 1,108 | 69,000 | 1,108 |
| 2018-09-11 | 1,199 | 1,199 | 1,146 | 1,165 | 53,700 | 1,165 |
| 2018-09-10 | 1,146 | 1,201 | 1,126 | 1,176 | 124,100 | 1,176 |
| 2018-09-07 | 1,188 | 1,188 | 1,147 | 1,176 | 65,400 | 1,176 |
| 2018-09-06 | 1,204 | 1,213 | 1,171 | 1,200 | 81,100 | 1,200 |
| 2018-09-05 | 1,231 | 1,245 | 1,207 | 1,218 | 87,400 | 1,218 |
| 2018-09-04 | 1,264 | 1,264 | 1,222 | 1,234 | 66,700 | 1,234 |
| 2018-09-03 | 1,222 | 1,263 | 1,202 | 1,256 | 159,100 | 1,256 |
| 2018-08-31 | 1,261 | 1,287 | 1,217 | 1,242 | 199,000 | 1,242 |
| 2018-08-30 | 1,326 | 1,337 | 1,236 | 1,287 | 689,200 | 1,287 |
| 2018-08-29 | 1,221 | 1,311 | 1,195 | 1,311 | 1,058,100 | 1,311 |
| 2018-08-28 | 1,023 | 1,030 | 997 | 1,011 | 87,100 | 1,011 |
| 2018-08-27 | 990 | 1,016 | 984 | 1,016 | 53,800 | 1,016 |
| 2018-08-24 | 978 | 989 | 970 | 985 | 32,800 | 985 |
| 2018-08-23 | 970 | 977 | 959 | 969 | 39,800 | 969 |
| 2018-08-22 | 963 | 977 | 961 | 970 | 52,400 | 970 |
| 2018-08-21 | 950 | 968 | 950 | 963 | 33,100 | 963 |
| 2018-08-20 | 971 | 974 | 946 | 950 | 63,000 | 950 |
| 2018-08-17 | 967 | 979 | 957 | 973 | 26,900 | 973 |
| 2018-08-16 | 979 | 979 | 953 | 965 | 67,200 | 965 |
| 2018-08-15 | 1,013 | 1,025 | 984 | 987 | 63,900 | 987 |
| 2018-08-14 | 1,011 | 1,040 | 1,010 | 1,016 | 69,700 | 1,016 |
| 2018-08-13 | 1,029 | 1,034 | 1,006 | 1,011 | 62,700 | 1,011 |
| 2018-08-10 | 1,065 | 1,068 | 1,045 | 1,047 | 47,100 | 1,047 |
| 2018-08-09 | 1,077 | 1,081 | 1,056 | 1,065 | 52,700 | 1,065 |
| 2018-08-08 | 1,058 | 1,087 | 1,058 | 1,077 | 45,700 | 1,077 |
| 2018-08-07 | 1,075 | 1,088 | 1,039 | 1,056 | 118,900 | 1,056 |
| 2018-08-06 | 1,121 | 1,121 | 1,056 | 1,071 | 116,400 | 1,071 |
| 2018-08-03 | 1,186 | 1,199 | 1,132 | 1,134 | 67,900 | 1,134 |
| 2018-08-02 | 1,147 | 1,187 | 1,131 | 1,185 | 100,900 | 1,185 |
| 2018-08-01 | 1,157 | 1,158 | 1,132 | 1,134 | 39,800 | 1,134 |
| 2018-07-31 | 1,146 | 1,154 | 1,112 | 1,139 | 51,900 | 1,139 |
| 2018-07-30 | 1,140 | 1,163 | 1,135 | 1,146 | 35,100 | 1,146 |
| 2018-07-27 | 1,141 | 1,150 | 1,127 | 1,142 | 40,900 | 1,142 |
| 2018-07-26 | 1,138 | 1,151 | 1,128 | 1,146 | 51,100 | 1,146 |
| 2018-07-25 | 1,110 | 1,137 | 1,110 | 1,131 | 60,900 | 1,131 |
| 2018-07-24 | 1,102 | 1,117 | 1,085 | 1,111 | 68,900 | 1,111 |
| 2018-07-23 | 1,082 | 1,101 | 1,075 | 1,095 | 41,200 | 1,095 |
| 2018-07-20 | 1,121 | 1,126 | 1,087 | 1,093 | 74,300 | 1,093 |
| 2018-07-19 | 1,122 | 1,138 | 1,108 | 1,128 | 88,700 | 1,128 |
| 2018-07-18 | 1,130 | 1,145 | 1,083 | 1,109 | 128,600 | 1,109 |
| 2018-07-17 | 1,151 | 1,156 | 1,116 | 1,120 | 63,700 | 1,120 |
| 2018-07-13 | 1,124 | 1,182 | 1,124 | 1,169 | 91,600 | 1,169 |
| 2018-07-12 | 1,129 | 1,129 | 1,086 | 1,121 | 76,000 | 1,121 |
| 2018-07-11 | 1,153 | 1,153 | 1,112 | 1,120 | 66,700 | 1,120 |
| 2018-07-10 | 1,165 | 1,177 | 1,139 | 1,164 | 87,400 | 1,164 |
| 2018-07-09 | 1,131 | 1,161 | 1,113 | 1,160 | 45,300 | 1,160 |
| 2018-07-06 | 1,123 | 1,140 | 1,109 | 1,131 | 95,600 | 1,131 |
| 2018-07-05 | 1,143 | 1,168 | 1,119 | 1,123 | 51,200 | 1,123 |
| 2018-07-04 | 1,195 | 1,195 | 1,147 | 1,151 | 57,600 | 1,151 |
| 2018-07-03 | 1,204 | 1,217 | 1,180 | 1,202 | 58,800 | 1,202 |
| 2018-07-02 | 1,221 | 1,256 | 1,200 | 1,204 | 69,800 | 1,204 |
| 2018-06-29 | 1,232 | 1,235 | 1,189 | 1,222 | 48,800 | 1,222 |
| 2018-06-28 | 1,221 | 1,232 | 1,211 | 1,232 | 40,300 | 1,232 |
| 2018-06-27 | 1,226 | 1,255 | 1,226 | 1,242 | 39,900 | 1,242 |
| 2018-06-26 | 1,225 | 1,253 | 1,202 | 1,244 | 50,600 | 1,244 |
| 2018-06-25 | 1,290 | 1,303 | 1,244 | 1,245 | 50,700 | 1,245 |
| 2018-06-22 | 1,300 | 1,314 | 1,275 | 1,305 | 58,300 | 1,305 |
| 2018-06-21 | 1,337 | 1,355 | 1,311 | 1,320 | 37,700 | 1,320 |
| 2018-06-20 | 1,330 | 1,342 | 1,289 | 1,336 | 86,800 | 1,336 |
| 2018-06-19 | 1,380 | 1,395 | 1,328 | 1,334 | 75,900 | 1,334 |
| 2018-06-18 | 1,408 | 1,409 | 1,359 | 1,378 | 62,700 | 1,378 |
| 2018-06-15 | 1,453 | 1,466 | 1,410 | 1,410 | 74,200 | 1,410 |
| 2018-06-14 | 1,443 | 1,468 | 1,439 | 1,455 | 35,500 | 1,455 |
| 2018-06-13 | 1,476 | 1,480 | 1,439 | 1,447 | 72,600 | 1,447 |
| 2018-06-12 | 1,512 | 1,523 | 1,475 | 1,481 | 82,200 | 1,481 |
| 2018-06-11 | 1,526 | 1,570 | 1,497 | 1,507 | 151,500 | 1,507 |
| 2018-06-08 | 1,630 | 1,667 | 1,614 | 1,664 | 72,400 | 1,664 |
| 2018-06-07 | 1,585 | 1,628 | 1,575 | 1,626 | 29,200 | 1,626 |
| 2018-06-06 | 1,576 | 1,591 | 1,569 | 1,586 | 19,100 | 1,586 |
| 2018-06-05 | 1,594 | 1,618 | 1,570 | 1,590 | 38,700 | 1,590 |
| 2018-06-04 | 1,555 | 1,581 | 1,555 | 1,580 | 32,100 | 1,580 |
| 2018-06-01 | 1,530 | 1,563 | 1,530 | 1,554 | 30,900 | 1,554 |
| 2018-05-31 | 1,591 | 1,596 | 1,536 | 1,544 | 102,600 | 1,544 |
| 2018-05-30 | 1,584 | 1,611 | 1,566 | 1,600 | 47,400 | 1,600 |
| 2018-05-29 | 1,648 | 1,676 | 1,604 | 1,623 | 62,600 | 1,623 |
| 2018-05-28 | 1,603 | 1,610 | 1,580 | 1,587 | 20,800 | 1,587 |
| 2018-05-25 | 1,606 | 1,651 | 1,606 | 1,614 | 19,800 | 1,614 |
| 2018-05-24 | 1,653 | 1,659 | 1,616 | 1,634 | 34,800 | 1,634 |
| 2018-05-23 | 1,658 | 1,687 | 1,643 | 1,652 | 31,200 | 1,652 |
| 2018-05-22 | 1,688 | 1,705 | 1,656 | 1,658 | 55,300 | 1,658 |
| 2018-05-21 | 1,700 | 1,704 | 1,688 | 1,700 | 30,400 | 1,700 |
| 2018-05-18 | 1,687 | 1,704 | 1,682 | 1,696 | 33,700 | 1,696 |
| 2018-05-17 | 1,643 | 1,712 | 1,643 | 1,697 | 81,600 | 1,697 |
| 2018-05-16 | 1,640 | 1,676 | 1,635 | 1,657 | 34,800 | 1,657 |
| 2018-05-15 | 1,688 | 1,694 | 1,641 | 1,649 | 48,500 | 1,649 |
| 2018-05-14 | 1,679 | 1,690 | 1,662 | 1,673 | 55,000 | 1,673 |
| 2018-05-11 | 1,640 | 1,678 | 1,623 | 1,667 | 79,200 | 1,667 |
| 2018-05-10 | 1,597 | 1,641 | 1,592 | 1,617 | 36,200 | 1,617 |
| 2018-05-09 | 1,623 | 1,637 | 1,586 | 1,589 | 51,900 | 1,589 |
| 2018-05-08 | 1,573 | 1,623 | 1,566 | 1,618 | 46,500 | 1,618 |
| 2018-05-07 | 1,567 | 1,590 | 1,550 | 1,585 | 22,500 | 1,585 |
| 2018-05-02 | 1,549 | 1,588 | 1,549 | 1,553 | 34,100 | 1,553 |
| 2018-05-01 | 1,530 | 1,592 | 1,519 | 1,562 | 49,200 | 1,562 |
| 2018-04-27 | 1,575 | 1,577 | 1,514 | 1,534 | 39,000 | 1,534 |
| 2018-04-26 | 1,561 | 1,594 | 1,561 | 1,576 | 37,000 | 1,576 |
| 2018-04-25 | 1,557 | 1,568 | 1,532 | 1,561 | 41,400 | 1,561 |
| 2018-04-24 | 1,576 | 1,598 | 1,576 | 1,582 | 31,300 | 1,582 |
| 2018-04-23 | 1,547 | 1,593 | 1,541 | 1,581 | 59,700 | 1,581 |
| 2018-04-20 | 1,539 | 1,562 | 1,521 | 1,547 | 23,100 | 1,547 |
| 2018-04-19 | 1,548 | 1,589 | 1,518 | 1,570 | 43,500 | 1,570 |
| 2018-04-18 | 1,493 | 1,546 | 1,472 | 1,542 | 37,500 | 1,542 |
| 2018-04-17 | 1,559 | 1,582 | 1,485 | 1,486 | 70,700 | 1,486 |
| 2018-04-16 | 1,570 | 1,576 | 1,533 | 1,561 | 76,700 | 1,561 |
| 2018-04-13 | 1,513 | 1,558 | 1,513 | 1,543 | 42,000 | 1,543 |
| 2018-04-12 | 1,500 | 1,521 | 1,469 | 1,501 | 40,900 | 1,501 |
| 2018-04-11 | 1,509 | 1,515 | 1,487 | 1,495 | 36,000 | 1,495 |
| 2018-04-10 | 1,455 | 1,504 | 1,436 | 1,492 | 55,600 | 1,492 |
| 2018-04-09 | 1,430 | 1,463 | 1,408 | 1,460 | 47,500 | 1,460 |
| 2018-04-06 | 1,470 | 1,496 | 1,445 | 1,448 | 65,000 | 1,448 |
| 2018-04-05 | 1,485 | 1,490 | 1,454 | 1,482 | 41,600 | 1,482 |
| 2018-04-04 | 1,504 | 1,507 | 1,475 | 1,483 | 41,200 | 1,483 |
| 2018-04-03 | 1,515 | 1,520 | 1,486 | 1,501 | 67,500 | 1,501 |
| 2018-03-30 | 1,539 | 1,555 | 1,526 | 1,541 | 52,300 | 1,541 |
| 2018-03-29 | 1,576 | 1,578 | 1,486 | 1,523 | 64,300 | 1,523 |
| 2018-03-28 | 1,488 | 1,534 | 1,482 | 1,525 | 66,100 | 1,525 |
| 2018-03-27 | 1,522 | 1,571 | 1,517 | 1,537 | 58,000 | 1,537 |
| 2018-03-26 | 1,458 | 1,522 | 1,428 | 1,522 | 95,000 | 1,522 |
| 2018-03-23 | 1,550 | 1,555 | 1,471 | 1,480 | 155,900 | 1,480 |
| 2018-03-22 | 1,614 | 1,631 | 1,573 | 1,601 | 65,500 | 1,601 |
| 2018-03-20 | 1,607 | 1,607 | 1,569 | 1,605 | 70,000 | 1,605 |
| 2018-03-19 | 1,649 | 1,649 | 1,590 | 1,616 | 81,300 | 1,616 |
| 2018-03-16 | 1,652 | 1,660 | 1,601 | 1,617 | 106,300 | 1,617 |
| 2018-03-15 | 1,673 | 1,691 | 1,640 | 1,651 | 77,900 | 1,651 |
| 2018-03-14 | 1,687 | 1,699 | 1,660 | 1,676 | 138,700 | 1,676 |
| 2018-03-13 | 1,753 | 1,754 | 1,691 | 1,706 | 240,400 | 1,706 |
| 2018-03-12 | 1,750 | 1,900 | 1,701 | 1,777 | 695,500 | 1,777 |
| 2018-03-09 | 2,000 | 2,085 | 1,974 | 2,038 | 161,400 | 2,038 |
| 2018-03-08 | 1,918 | 1,960 | 1,912 | 1,945 | 50,100 | 1,945 |
| 2018-03-07 | 1,937 | 1,977 | 1,892 | 1,911 | 57,200 | 1,911 |
| 2018-03-06 | 1,925 | 2,014 | 1,895 | 1,902 | 83,800 | 1,902 |
| 2018-03-05 | 1,972 | 1,974 | 1,870 | 1,875 | 49,500 | 1,875 |
| 2018-03-02 | 1,990 | 2,011 | 1,971 | 1,987 | 72,900 | 1,987 |
| 2018-03-01 | 2,091 | 2,095 | 2,031 | 2,051 | 63,300 | 2,051 |
| 2018-02-28 | 2,082 | 2,158 | 2,073 | 2,133 | 72,800 | 2,133 |
| 2018-02-27 | 2,115 | 2,122 | 2,075 | 2,093 | 47,100 | 2,093 |
| 2018-02-26 | 2,064 | 2,075 | 2,034 | 2,068 | 29,200 | 2,068 |
| 2018-02-23 | 2,025 | 2,044 | 1,985 | 2,025 | 29,400 | 2,025 |
| 2018-02-22 | 2,046 | 2,049 | 1,968 | 2,020 | 48,200 | 2,020 |
| 2018-02-21 | 2,042 | 2,125 | 2,019 | 2,052 | 99,600 | 2,052 |
| 2018-02-20 | 2,050 | 2,050 | 1,995 | 2,026 | 39,900 | 2,026 |
| 2018-02-19 | 2,003 | 2,023 | 1,949 | 2,023 | 31,900 | 2,023 |
| 2018-02-16 | 1,955 | 1,994 | 1,921 | 1,960 | 46,100 | 1,960 |
| 2018-02-15 | 1,886 | 1,948 | 1,851 | 1,920 | 44,800 | 1,920 |
| 2018-02-14 | 1,876 | 1,910 | 1,822 | 1,846 | 63,000 | 1,846 |
| 2018-02-13 | 2,000 | 2,021 | 1,884 | 1,896 | 63,400 | 1,896 |
| 2018-02-09 | 1,866 | 1,925 | 1,864 | 1,920 | 54,600 | 1,920 |
| 2018-02-08 | 1,938 | 1,976 | 1,912 | 1,962 | 56,300 | 1,962 |
| 2018-02-07 | 2,070 | 2,070 | 1,892 | 1,908 | 62,300 | 1,908 |
| 2018-02-06 | 1,830 | 1,994 | 1,830 | 1,912 | 135,200 | 1,912 |
| 2018-02-05 | 2,062 | 2,132 | 2,057 | 2,100 | 116,300 | 2,100 |
| 2018-02-02 | 2,263 | 2,303 | 2,181 | 2,212 | 64,600 | 2,212 |
| 2018-02-01 | 2,246 | 2,286 | 2,220 | 2,277 | 59,600 | 2,277 |
| 2018-01-31 | 2,227 | 2,291 | 2,173 | 2,246 | 90,300 | 2,246 |
| 2018-01-30 | 2,326 | 2,341 | 2,256 | 2,276 | 88,700 | 2,276 |
| 2018-01-29 | 2,311 | 2,378 | 2,307 | 2,342 | 85,100 | 2,342 |
| 2018-01-26 | 2,388 | 2,390 | 2,320 | 2,371 | 125,200 | 2,371 |
| 2018-01-25 | 2,385 | 2,437 | 2,352 | 2,413 | 182,000 | 2,413 |
| 2018-01-24 | 2,500 | 2,530 | 2,424 | 2,448 | 161,200 | 2,448 |
| 2018-01-23 | 2,545 | 2,600 | 2,427 | 2,443 | 264,000 | 2,443 |
| 2018-01-22 | 2,582 | 2,582 | 2,346 | 2,512 | 592,400 | 2,512 |
| 2018-01-19 | 2,190 | 2,220 | 2,101 | 2,132 | 88,400 | 2,132 |
| 2018-01-18 | 2,212 | 2,270 | 2,168 | 2,191 | 150,600 | 2,191 |
| 2018-01-17 | 2,100 | 2,222 | 2,096 | 2,178 | 190,900 | 2,178 |
| 2018-01-16 | 2,064 | 2,097 | 2,048 | 2,088 | 62,400 | 2,088 |
| 2018-01-15 | 2,053 | 2,069 | 2,020 | 2,064 | 78,000 | 2,064 |
| 2018-01-12 | 1,950 | 2,068 | 1,948 | 2,038 | 164,800 | 2,038 |
| 2018-01-11 | 1,918 | 1,956 | 1,916 | 1,951 | 59,900 | 1,951 |
| 2018-01-10 | 1,935 | 1,949 | 1,907 | 1,941 | 41,900 | 1,941 |
| 2018-01-09 | 1,944 | 1,949 | 1,907 | 1,935 | 54,900 | 1,935 |
| 2018-01-05 | 1,940 | 1,954 | 1,882 | 1,938 | 80,300 | 1,938 |
| 2018-01-04 | 1,930 | 1,977 | 1,918 | 1,946 | 129,900 | 1,946 |
分割・併合履歴 ： [2007-07-26]1株→2株
