4241 (株)アテクト 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 | 1,496 | 1,575 | 1,445 | 1,529 | 41,300 | 1,529 |
| 2018-12-27 | 1,564 | 1,575 | 1,480 | 1,536 | 38,700 | 1,536 |
| 2018-12-26 | 1,478 | 1,515 | 1,423 | 1,440 | 56,500 | 1,440 |
| 2018-12-25 | 1,480 | 1,490 | 1,393 | 1,393 | 96,200 | 1,393 |
| 2018-12-21 | 1,734 | 1,768 | 1,464 | 1,547 | 125,400 | 1,547 |
| 2018-12-20 | 1,897 | 1,949 | 1,725 | 1,774 | 66,400 | 1,774 |
| 2018-12-19 | 1,888 | 1,953 | 1,850 | 1,910 | 28,800 | 1,910 |
| 2018-12-18 | 1,938 | 1,985 | 1,878 | 1,884 | 61,400 | 1,884 |
| 2018-12-17 | 1,939 | 2,020 | 1,830 | 1,964 | 84,800 | 1,964 |
| 2018-12-14 | 2,089 | 2,089 | 1,976 | 1,976 | 44,600 | 1,976 |
| 2018-12-13 | 2,044 | 2,145 | 2,005 | 2,088 | 63,200 | 2,088 |
| 2018-12-12 | 1,932 | 2,084 | 1,923 | 2,025 | 53,400 | 2,025 |
| 2018-12-11 | 2,035 | 2,135 | 1,925 | 1,932 | 59,900 | 1,932 |
| 2018-12-10 | 2,095 | 2,148 | 2,000 | 2,015 | 63,000 | 2,015 |
| 2018-12-07 | 2,300 | 2,350 | 2,158 | 2,183 | 93,200 | 2,183 |
| 2018-12-06 | 2,130 | 2,260 | 2,033 | 2,250 | 86,300 | 2,250 |
| 2018-12-05 | 1,891 | 2,150 | 1,883 | 2,080 | 75,000 | 2,080 |
| 2018-12-04 | 2,170 | 2,266 | 1,914 | 1,970 | 143,500 | 1,970 |
| 2018-12-03 | 2,215 | 2,542 | 2,191 | 2,270 | 175,400 | 2,270 |
| 2018-11-30 | 2,150 | 2,268 | 2,081 | 2,165 | 90,400 | 2,165 |
| 2018-11-29 | 2,016 | 2,155 | 1,921 | 2,139 | 119,600 | 2,139 |
| 2018-11-28 | 1,721 | 2,114 | 1,721 | 2,017 | 263,900 | 2,017 |
| 2018-11-27 | 1,618 | 1,984 | 1,526 | 1,714 | 107,000 | 1,714 |
| 2018-11-26 | 1,623 | 1,649 | 1,560 | 1,584 | 20,200 | 1,584 |
| 2018-11-22 | 1,500 | 1,637 | 1,435 | 1,637 | 23,100 | 1,637 |
| 2018-11-21 | 1,440 | 1,583 | 1,410 | 1,489 | 21,000 | 1,489 |
| 2018-11-20 | 1,451 | 1,460 | 1,407 | 1,440 | 11,200 | 1,440 |
| 2018-11-19 | 1,439 | 1,500 | 1,439 | 1,451 | 21,900 | 1,451 |
| 2018-11-16 | 1,550 | 1,660 | 1,405 | 1,499 | 47,200 | 1,499 |
| 2018-11-15 | 1,640 | 1,748 | 1,539 | 1,578 | 68,700 | 1,578 |
| 2018-11-14 | 1,416 | 1,720 | 1,410 | 1,720 | 208,600 | 1,720 |
| 2018-11-13 | 1,485 | 1,485 | 1,355 | 1,420 | 42,400 | 1,420 |
| 2018-11-12 | 1,580 | 1,630 | 1,461 | 1,525 | 159,700 | 1,525 |
| 2018-11-09 | 1,580 | 1,580 | 1,580 | 1,580 | 17,400 | 1,580 |
| 2018-11-08 | 1,099 | 1,281 | 1,084 | 1,280 | 100,700 | 1,280 |
| 2018-11-07 | 1,064 | 1,095 | 1,039 | 1,039 | 4,500 | 1,039 |
| 2018-11-06 | 1,028 | 1,079 | 1,028 | 1,068 | 5,400 | 1,068 |
| 2018-11-05 | 1,030 | 1,035 | 1,000 | 1,034 | 5,700 | 1,034 |
| 2018-11-02 | 949 | 1,072 | 949 | 1,011 | 12,800 | 1,011 |
| 2018-11-01 | 940 | 970 | 930 | 949 | 9,500 | 949 |
| 2018-10-31 | 931 | 941 | 918 | 936 | 10,900 | 936 |
| 2018-10-30 | 911 | 930 | 900 | 916 | 20,400 | 916 |
| 2018-10-29 | 965 | 1,004 | 888 | 905 | 35,000 | 905 |
| 2018-10-26 | 1,100 | 1,115 | 971 | 995 | 13,900 | 995 |
| 2018-10-25 | 1,124 | 1,124 | 1,081 | 1,107 | 4,700 | 1,107 |
| 2018-10-24 | 1,129 | 1,129 | 1,100 | 1,100 | 2,800 | 1,100 |
| 2018-10-23 | 1,121 | 1,121 | 1,117 | 1,120 | 1,000 | 1,120 |
| 2018-10-22 | 1,137 | 1,166 | 1,137 | 1,151 | 2,000 | 1,151 |
| 2018-10-19 | 1,121 | 1,180 | 1,120 | 1,167 | 4,000 | 1,167 |
| 2018-10-18 | 1,141 | 1,150 | 1,124 | 1,124 | 3,900 | 1,124 |
| 2018-10-17 | 1,134 | 1,190 | 1,130 | 1,140 | 7,200 | 1,140 |
| 2018-10-16 | 1,150 | 1,161 | 1,104 | 1,120 | 7,100 | 1,120 |
| 2018-10-15 | 1,187 | 1,187 | 1,130 | 1,150 | 7,100 | 1,150 |
| 2018-10-12 | 1,185 | 1,195 | 1,175 | 1,189 | 3,400 | 1,189 |
| 2018-10-11 | 1,200 | 1,200 | 1,166 | 1,177 | 4,500 | 1,177 |
| 2018-10-10 | 1,212 | 1,244 | 1,212 | 1,241 | 800 | 1,241 |
| 2018-10-09 | 1,207 | 1,210 | 1,207 | 1,210 | 1,200 | 1,210 |
| 2018-10-05 | 1,221 | 1,239 | 1,210 | 1,231 | 2,600 | 1,231 |
| 2018-10-04 | 1,250 | 1,270 | 1,225 | 1,225 | 5,500 | 1,225 |
| 2018-10-03 | 1,284 | 1,284 | 1,230 | 1,230 | 2,600 | 1,230 |
| 2018-10-02 | 1,310 | 1,328 | 1,273 | 1,273 | 11,300 | 1,273 |
| 2018-10-01 | 1,329 | 1,329 | 1,275 | 1,301 | 9,700 | 1,301 |
| 2018-09-28 | 1,261 | 1,291 | 1,256 | 1,269 | 4,200 | 1,269 |
| 2018-09-27 | 1,264 | 1,294 | 1,261 | 1,270 | 2,100 | 1,270 |
| 2018-09-26 | 1,269 | 1,340 | 1,254 | 1,275 | 7,500 | 1,275 |
| 2018-09-25 | 1,257 | 1,258 | 1,246 | 1,257 | 21,900 | 1,257 |
| 2018-09-21 | 1,215 | 1,275 | 1,215 | 1,241 | 6,400 | 1,241 |
| 2018-09-20 | 1,224 | 1,233 | 1,223 | 1,223 | 21,200 | 1,223 |
| 2018-09-19 | 1,247 | 1,247 | 1,220 | 1,223 | 2,100 | 1,223 |
| 2018-09-18 | 1,239 | 1,240 | 1,200 | 1,224 | 21,600 | 1,224 |
| 2018-09-14 | 1,234 | 1,279 | 1,234 | 1,269 | 21,100 | 1,269 |
| 2018-09-13 | 1,237 | 1,250 | 1,228 | 1,248 | 17,000 | 1,248 |
| 2018-09-12 | 1,228 | 1,287 | 1,227 | 1,233 | 2,400 | 1,233 |
| 2018-09-11 | 1,237 | 1,237 | 1,237 | 1,237 | 15,100 | 1,237 |
| 2018-09-10 | 1,273 | 1,273 | 1,236 | 1,237 | 16,100 | 1,237 |
| 2018-09-07 | 1,280 | 1,285 | 1,280 | 1,280 | 10,200 | 1,280 |
| 2018-09-06 | 1,272 | 1,273 | 1,270 | 1,273 | 11,400 | 1,273 |
| 2018-09-05 | 1,280 | 1,280 | 1,245 | 1,273 | 2,300 | 1,273 |
| 2018-09-04 | 1,242 | 1,289 | 1,227 | 1,266 | 7,700 | 1,266 |
| 2018-09-03 | 1,225 | 1,269 | 1,209 | 1,242 | 5,300 | 1,242 |
| 2018-08-31 | 1,200 | 1,224 | 1,200 | 1,209 | 1,500 | 1,209 |
| 2018-08-30 | 1,218 | 1,227 | 1,198 | 1,212 | 4,100 | 1,212 |
| 2018-08-29 | 1,200 | 1,227 | 1,197 | 1,197 | 22,600 | 1,197 |
| 2018-08-28 | 1,216 | 1,248 | 1,216 | 1,221 | 3,200 | 1,221 |
| 2018-08-27 | 1,205 | 1,252 | 1,205 | 1,220 | 8,800 | 1,220 |
| 2018-08-24 | 1,208 | 1,208 | 1,199 | 1,199 | 700 | 1,199 |
| 2018-08-23 | 1,196 | 1,208 | 1,196 | 1,208 | 300 | 1,208 |
| 2018-08-22 | 1,220 | 1,220 | 1,196 | 1,196 | 800 | 1,196 |
| 2018-08-21 | 1,215 | 1,215 | 1,191 | 1,196 | 7,700 | 1,196 |
| 2018-08-20 | 1,211 | 1,230 | 1,211 | 1,218 | 2,200 | 1,218 |
| 2018-08-17 | 1,214 | 1,238 | 1,212 | 1,220 | 2,300 | 1,220 |
| 2018-08-16 | 1,226 | 1,226 | 1,198 | 1,214 | 8,900 | 1,214 |
| 2018-08-15 | 1,247 | 1,247 | 1,226 | 1,226 | 1,400 | 1,226 |
| 2018-08-14 | 1,248 | 1,248 | 1,225 | 1,248 | 1,200 | 1,248 |
| 2018-08-13 | 1,249 | 1,251 | 1,228 | 1,249 | 2,100 | 1,249 |
| 2018-08-10 | 1,264 | 1,264 | 1,232 | 1,250 | 5,500 | 1,250 |
| 2018-08-09 | 1,281 | 1,290 | 1,224 | 1,264 | 6,600 | 1,264 |
| 2018-08-08 | 1,283 | 1,425 | 1,283 | 1,290 | 57,900 | 1,290 |
| 2018-08-07 | 1,280 | 1,298 | 1,265 | 1,278 | 5,600 | 1,278 |
| 2018-08-06 | 1,254 | 1,272 | 1,254 | 1,261 | 2,000 | 1,261 |
| 2018-08-03 | 1,252 | 1,254 | 1,252 | 1,254 | 400 | 1,254 |
| 2018-08-02 | 1,278 | 1,278 | 1,242 | 1,247 | 2,300 | 1,247 |
| 2018-08-01 | 1,256 | 1,266 | 1,251 | 1,266 | 1,200 | 1,266 |
| 2018-07-31 | 1,242 | 1,244 | 1,229 | 1,244 | 900 | 1,244 |
| 2018-07-30 | 1,242 | 1,242 | 1,223 | 1,228 | 2,700 | 1,228 |
| 2018-07-27 | 1,242 | 1,242 | 1,242 | 1,242 | 400 | 1,242 |
| 2018-07-26 | 1,240 | 1,253 | 1,236 | 1,240 | 1,500 | 1,240 |
| 2018-07-25 | 1,250 | 1,250 | 1,250 | 1,250 | 600 | 1,250 |
| 2018-07-24 | 1,229 | 1,231 | 1,229 | 1,230 | 1,800 | 1,230 |
| 2018-07-23 | 1,227 | 1,227 | 1,215 | 1,215 | 1,000 | 1,215 |
| 2018-07-20 | 1,239 | 1,250 | 1,226 | 1,226 | 1,400 | 1,226 |
| 2018-07-19 | 1,240 | 1,256 | 1,232 | 1,239 | 4,900 | 1,239 |
| 2018-07-18 | 1,245 | 1,245 | 1,240 | 1,240 | 600 | 1,240 |
| 2018-07-17 | 1,252 | 1,252 | 1,215 | 1,215 | 3,900 | 1,215 |
| 2018-07-13 | 1,243 | 1,299 | 1,239 | 1,252 | 4,100 | 1,252 |
| 2018-07-12 | 1,247 | 1,260 | 1,244 | 1,244 | 4,800 | 1,244 |
| 2018-07-11 | 1,243 | 1,249 | 1,236 | 1,247 | 2,200 | 1,247 |
| 2018-07-10 | 1,240 | 1,260 | 1,240 | 1,244 | 1,800 | 1,244 |
| 2018-07-09 | 1,211 | 1,233 | 1,206 | 1,222 | 2,700 | 1,222 |
| 2018-07-06 | 1,218 | 1,234 | 1,210 | 1,218 | 4,100 | 1,218 |
| 2018-07-05 | 1,231 | 1,286 | 1,217 | 1,218 | 5,700 | 1,218 |
| 2018-07-04 | 1,329 | 1,329 | 1,261 | 1,261 | 2,000 | 1,261 |
| 2018-07-03 | 1,322 | 1,330 | 1,294 | 1,325 | 4,500 | 1,325 |
| 2018-07-02 | 1,259 | 1,322 | 1,259 | 1,322 | 14,800 | 1,322 |
| 2018-06-29 | 1,300 | 1,316 | 1,205 | 1,256 | 5,100 | 1,256 |
| 2018-06-28 | 1,244 | 1,300 | 1,231 | 1,299 | 1,300 | 1,299 |
| 2018-06-27 | 1,220 | 1,254 | 1,220 | 1,254 | 3,700 | 1,254 |
| 2018-06-26 | 1,198 | 1,220 | 1,198 | 1,201 | 1,800 | 1,201 |
| 2018-06-25 | 1,248 | 1,249 | 1,199 | 1,199 | 4,900 | 1,199 |
| 2018-06-22 | 1,244 | 1,270 | 1,217 | 1,226 | 4,800 | 1,226 |
| 2018-06-21 | 1,230 | 1,247 | 1,198 | 1,221 | 2,100 | 1,221 |
| 2018-06-20 | 1,210 | 1,234 | 1,161 | 1,200 | 7,900 | 1,200 |
| 2018-06-19 | 1,230 | 1,247 | 1,191 | 1,210 | 11,400 | 1,210 |
| 2018-06-18 | 1,265 | 1,286 | 1,256 | 1,256 | 1,600 | 1,256 |
| 2018-06-15 | 1,254 | 1,285 | 1,241 | 1,265 | 2,300 | 1,265 |
| 2018-06-14 | 1,250 | 1,259 | 1,241 | 1,241 | 2,400 | 1,241 |
| 2018-06-13 | 1,244 | 1,260 | 1,244 | 1,249 | 1,100 | 1,249 |
| 2018-06-12 | 1,241 | 1,255 | 1,241 | 1,255 | 300 | 1,255 |
| 2018-06-11 | 1,238 | 1,245 | 1,229 | 1,245 | 900 | 1,245 |
| 2018-06-08 | 1,246 | 1,246 | 1,239 | 1,239 | 1,400 | 1,239 |
| 2018-06-07 | 1,260 | 1,260 | 1,250 | 1,250 | 1,500 | 1,250 |
| 2018-06-06 | 1,235 | 1,255 | 1,234 | 1,255 | 1,200 | 1,255 |
| 2018-06-05 | 1,276 | 1,278 | 1,235 | 1,235 | 2,600 | 1,235 |
| 2018-06-04 | 1,254 | 1,290 | 1,251 | 1,251 | 3,000 | 1,251 |
| 2018-06-01 | 1,238 | 1,262 | 1,237 | 1,254 | 800 | 1,254 |
| 2018-05-31 | 1,289 | 1,289 | 1,235 | 1,238 | 3,300 | 1,238 |
| 2018-05-30 | 1,282 | 1,300 | 1,231 | 1,271 | 4,000 | 1,271 |
| 2018-05-29 | 1,321 | 1,321 | 1,261 | 1,282 | 7,300 | 1,282 |
| 2018-05-28 | 1,371 | 1,371 | 1,310 | 1,319 | 6,200 | 1,319 |
| 2018-05-25 | 1,369 | 1,401 | 1,339 | 1,353 | 8,200 | 1,353 |
| 2018-05-24 | 1,441 | 1,441 | 1,389 | 1,389 | 4,300 | 1,389 |
| 2018-05-23 | 1,445 | 1,445 | 1,377 | 1,377 | 9,100 | 1,377 |
| 2018-05-22 | 1,379 | 1,422 | 1,374 | 1,422 | 19,100 | 1,422 |
| 2018-05-21 | 1,365 | 1,395 | 1,359 | 1,379 | 6,800 | 1,379 |
| 2018-05-18 | 1,379 | 1,383 | 1,361 | 1,365 | 10,500 | 1,365 |
| 2018-05-17 | 1,374 | 1,375 | 1,303 | 1,351 | 30,500 | 1,351 |
| 2018-05-16 | 1,260 | 1,300 | 1,250 | 1,300 | 13,600 | 1,300 |
| 2018-05-15 | 1,287 | 1,287 | 1,249 | 1,250 | 12,400 | 1,250 |
| 2018-05-14 | 1,293 | 1,294 | 1,245 | 1,268 | 6,700 | 1,268 |
| 2018-05-11 | 1,281 | 1,420 | 1,281 | 1,310 | 28,600 | 1,310 |
| 2018-05-10 | 1,230 | 1,373 | 1,230 | 1,298 | 23,000 | 1,298 |
| 2018-05-09 | 1,235 | 1,237 | 1,230 | 1,230 | 1,700 | 1,230 |
| 2018-05-08 | 1,248 | 1,278 | 1,208 | 1,231 | 3,500 | 1,231 |
| 2018-05-07 | 1,180 | 1,249 | 1,175 | 1,248 | 3,900 | 1,248 |
| 2018-05-02 | 1,167 | 1,170 | 1,162 | 1,170 | 1,300 | 1,170 |
| 2018-05-01 | 1,155 | 1,195 | 1,151 | 1,154 | 8,500 | 1,154 |
| 2018-04-27 | 1,171 | 1,188 | 1,159 | 1,163 | 11,800 | 1,163 |
| 2018-04-26 | 1,166 | 1,174 | 1,156 | 1,173 | 4,100 | 1,173 |
| 2018-04-25 | 1,164 | 1,177 | 1,151 | 1,175 | 6,800 | 1,175 |
| 2018-04-24 | 1,166 | 1,183 | 1,162 | 1,164 | 6,400 | 1,164 |
| 2018-04-23 | 1,192 | 1,192 | 1,166 | 1,167 | 9,000 | 1,167 |
| 2018-04-20 | 1,230 | 1,248 | 1,206 | 1,215 | 11,100 | 1,215 |
| 2018-04-19 | 1,240 | 1,265 | 1,223 | 1,225 | 11,000 | 1,225 |
| 2018-04-18 | 1,260 | 1,260 | 1,246 | 1,260 | 800 | 1,260 |
| 2018-04-17 | 1,280 | 1,281 | 1,246 | 1,248 | 2,500 | 1,248 |
| 2018-04-16 | 1,241 | 1,262 | 1,241 | 1,262 | 1,800 | 1,262 |
| 2018-04-13 | 1,249 | 1,249 | 1,241 | 1,247 | 1,500 | 1,247 |
| 2018-04-12 | 1,262 | 1,264 | 1,250 | 1,254 | 3,000 | 1,254 |
| 2018-04-11 | 1,274 | 1,312 | 1,255 | 1,292 | 9,300 | 1,292 |
| 2018-04-10 | 1,338 | 1,369 | 1,272 | 1,272 | 8,800 | 1,272 |
| 2018-04-09 | 1,308 | 1,329 | 1,296 | 1,309 | 9,000 | 1,309 |
| 2018-04-06 | 1,287 | 1,338 | 1,266 | 1,338 | 14,200 | 1,338 |
| 2018-04-05 | 1,308 | 1,315 | 1,285 | 1,310 | 15,900 | 1,310 |
| 2018-04-04 | 1,359 | 1,359 | 1,282 | 1,338 | 6,700 | 1,338 |
| 2018-04-03 | 1,331 | 1,358 | 1,331 | 1,356 | 4,300 | 1,356 |
| 2018-03-30 | 1,298 | 1,412 | 1,293 | 1,382 | 13,600 | 1,382 |
| 2018-03-29 | 1,230 | 1,299 | 1,230 | 1,278 | 9,300 | 1,278 |
| 2018-03-28 | 1,142 | 1,220 | 1,142 | 1,220 | 5,600 | 1,220 |
| 2018-03-27 | 1,131 | 1,190 | 1,131 | 1,167 | 8,600 | 1,167 |
| 2018-03-26 | 1,116 | 1,126 | 1,116 | 1,126 | 9,300 | 1,126 |
| 2018-03-23 | 1,180 | 1,180 | 1,080 | 1,146 | 29,900 | 1,146 |
| 2018-03-22 | 1,232 | 1,250 | 1,200 | 1,201 | 82,800 | 1,201 |
| 2018-03-20 | 1,254 | 1,293 | 1,236 | 1,250 | 25,000 | 1,250 |
| 2018-03-19 | 1,317 | 1,329 | 1,284 | 1,284 | 25,800 | 1,284 |
| 2018-03-16 | 1,340 | 1,345 | 1,335 | 1,345 | 3,000 | 1,345 |
| 2018-03-15 | 1,340 | 1,350 | 1,330 | 1,340 | 36,300 | 1,340 |
| 2018-03-14 | 1,344 | 1,363 | 1,340 | 1,348 | 30,100 | 1,348 |
| 2018-03-13 | 1,350 | 1,350 | 1,338 | 1,350 | 19,900 | 1,350 |
| 2018-03-12 | 1,340 | 1,360 | 1,340 | 1,350 | 11,400 | 1,350 |
| 2018-03-09 | 1,334 | 1,353 | 1,334 | 1,340 | 4,400 | 1,340 |
| 2018-03-08 | 1,342 | 1,361 | 1,330 | 1,334 | 33,900 | 1,334 |
| 2018-03-07 | 1,390 | 1,400 | 1,369 | 1,372 | 6,700 | 1,372 |
| 2018-03-06 | 1,400 | 1,408 | 1,400 | 1,407 | 800 | 1,407 |
| 2018-03-05 | 1,379 | 1,410 | 1,379 | 1,410 | 16,800 | 1,410 |
| 2018-03-02 | 1,392 | 1,428 | 1,385 | 1,409 | 32,000 | 1,409 |
| 2018-03-01 | 1,496 | 1,496 | 1,452 | 1,452 | 22,200 | 1,452 |
| 2018-02-28 | 1,450 | 1,450 | 1,425 | 1,432 | 14,400 | 1,432 |
| 2018-02-27 | 1,422 | 1,444 | 1,385 | 1,403 | 21,800 | 1,403 |
| 2018-02-26 | 1,442 | 1,445 | 1,429 | 1,445 | 2,800 | 1,445 |
| 2018-02-23 | 1,450 | 1,450 | 1,431 | 1,437 | 11,800 | 1,437 |
| 2018-02-22 | 1,441 | 1,450 | 1,426 | 1,434 | 3,500 | 1,434 |
| 2018-02-21 | 1,480 | 1,480 | 1,450 | 1,450 | 4,000 | 1,450 |
| 2018-02-20 | 1,481 | 1,496 | 1,461 | 1,481 | 3,700 | 1,481 |
| 2018-02-19 | 1,489 | 1,500 | 1,452 | 1,500 | 8,400 | 1,500 |
| 2018-02-16 | 1,414 | 1,500 | 1,411 | 1,500 | 8,100 | 1,500 |
| 2018-02-15 | 1,411 | 1,451 | 1,403 | 1,444 | 7,600 | 1,444 |
| 2018-02-14 | 1,410 | 1,430 | 1,351 | 1,351 | 12,800 | 1,351 |
| 2018-02-13 | 1,500 | 1,532 | 1,449 | 1,450 | 3,800 | 1,450 |
| 2018-02-09 | 1,404 | 1,519 | 1,375 | 1,493 | 15,000 | 1,493 |
| 2018-02-08 | 1,405 | 1,550 | 1,405 | 1,444 | 7,400 | 1,444 |
| 2018-02-07 | 1,450 | 1,499 | 1,406 | 1,406 | 10,400 | 1,406 |
| 2018-02-06 | 1,478 | 1,478 | 1,390 | 1,428 | 13,600 | 1,428 |
| 2018-02-05 | 1,546 | 1,546 | 1,521 | 1,527 | 1,300 | 1,527 |
| 2018-02-02 | 1,570 | 1,575 | 1,569 | 1,573 | 2,200 | 1,573 |
| 2018-02-01 | 1,580 | 1,581 | 1,518 | 1,568 | 5,000 | 1,568 |
| 2018-01-31 | 1,582 | 1,599 | 1,556 | 1,580 | 2,500 | 1,580 |
| 2018-01-30 | 1,592 | 1,638 | 1,592 | 1,605 | 3,300 | 1,605 |
| 2018-01-29 | 1,626 | 1,645 | 1,626 | 1,630 | 4,100 | 1,630 |
| 2018-01-26 | 1,616 | 1,630 | 1,580 | 1,587 | 3,300 | 1,587 |
| 2018-01-25 | 1,667 | 1,667 | 1,617 | 1,640 | 11,900 | 1,640 |
| 2018-01-24 | 1,574 | 1,717 | 1,570 | 1,674 | 19,500 | 1,674 |
| 2018-01-23 | 1,550 | 1,582 | 1,546 | 1,582 | 4,900 | 1,582 |
| 2018-01-22 | 1,557 | 1,562 | 1,550 | 1,558 | 1,400 | 1,558 |
| 2018-01-19 | 1,585 | 1,585 | 1,550 | 1,557 | 7,100 | 1,557 |
| 2018-01-18 | 1,565 | 1,583 | 1,560 | 1,577 | 5,700 | 1,577 |
| 2018-01-17 | 1,570 | 1,586 | 1,554 | 1,554 | 5,600 | 1,554 |
| 2018-01-16 | 1,581 | 1,595 | 1,550 | 1,567 | 3,100 | 1,567 |
| 2018-01-15 | 1,579 | 1,585 | 1,563 | 1,563 | 2,800 | 1,563 |
| 2018-01-12 | 1,567 | 1,570 | 1,550 | 1,570 | 1,500 | 1,570 |
| 2018-01-11 | 1,570 | 1,577 | 1,570 | 1,570 | 2,400 | 1,570 |
| 2018-01-10 | 1,566 | 1,601 | 1,560 | 1,566 | 7,800 | 1,566 |
| 2018-01-09 | 1,521 | 1,558 | 1,521 | 1,550 | 9,300 | 1,550 |
| 2018-01-05 | 1,533 | 1,547 | 1,533 | 1,547 | 4,900 | 1,547 |
| 2018-01-04 | 1,540 | 1,540 | 1,528 | 1,536 | 5,900 | 1,536 |
分割・併合履歴 ： [2013-03-27]1株→1.2株 [2008-03-26]1株→2株