4298 (株)プロトコーポレーション 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 | 1,347 | 1,393 | 1,333 | 1,393 | 33,000 | 696.50 |
| 2018-12-27 | 1,297 | 1,349 | 1,275 | 1,349 | 43,300 | 674.50 |
| 2018-12-26 | 1,276 | 1,309 | 1,198 | 1,230 | 69,400 | 615 |
| 2018-12-25 | 1,282 | 1,311 | 1,273 | 1,273 | 104,800 | 636.50 |
| 2018-12-21 | 1,488 | 1,488 | 1,353 | 1,395 | 72,500 | 697.50 |
| 2018-12-20 | 1,474 | 1,474 | 1,438 | 1,458 | 45,600 | 729 |
| 2018-12-19 | 1,446 | 1,461 | 1,437 | 1,461 | 31,600 | 730.50 |
| 2018-12-18 | 1,438 | 1,441 | 1,414 | 1,440 | 43,000 | 720 |
| 2018-12-17 | 1,440 | 1,466 | 1,421 | 1,452 | 29,100 | 726 |
| 2018-12-14 | 1,490 | 1,490 | 1,442 | 1,451 | 24,800 | 725.50 |
| 2018-12-13 | 1,475 | 1,496 | 1,465 | 1,485 | 10,700 | 742.50 |
| 2018-12-12 | 1,458 | 1,479 | 1,453 | 1,475 | 6,800 | 737.50 |
| 2018-12-11 | 1,442 | 1,473 | 1,430 | 1,473 | 16,900 | 736.50 |
| 2018-12-10 | 1,456 | 1,469 | 1,433 | 1,442 | 18,500 | 721 |
| 2018-12-07 | 1,481 | 1,487 | 1,455 | 1,486 | 12,200 | 743 |
| 2018-12-06 | 1,500 | 1,500 | 1,451 | 1,469 | 34,900 | 734.50 |
| 2018-12-05 | 1,510 | 1,525 | 1,486 | 1,495 | 23,000 | 747.50 |
| 2018-12-04 | 1,515 | 1,544 | 1,512 | 1,544 | 15,300 | 772 |
| 2018-12-03 | 1,563 | 1,563 | 1,530 | 1,530 | 10,900 | 765 |
| 2018-11-30 | 1,495 | 1,563 | 1,495 | 1,563 | 32,500 | 781.50 |
| 2018-11-29 | 1,514 | 1,542 | 1,489 | 1,535 | 31,400 | 767.50 |
| 2018-11-28 | 1,508 | 1,514 | 1,503 | 1,503 | 16,400 | 751.50 |
| 2018-11-27 | 1,508 | 1,518 | 1,503 | 1,513 | 19,900 | 756.50 |
| 2018-11-26 | 1,502 | 1,521 | 1,500 | 1,510 | 13,500 | 755 |
| 2018-11-22 | 1,517 | 1,531 | 1,507 | 1,524 | 8,800 | 762 |
| 2018-11-21 | 1,513 | 1,544 | 1,503 | 1,531 | 19,200 | 765.50 |
| 2018-11-20 | 1,561 | 1,582 | 1,528 | 1,538 | 26,700 | 769 |
| 2018-11-19 | 1,597 | 1,608 | 1,569 | 1,589 | 10,500 | 794.50 |
| 2018-11-16 | 1,645 | 1,657 | 1,586 | 1,596 | 30,200 | 798 |
| 2018-11-15 | 1,619 | 1,631 | 1,582 | 1,630 | 13,400 | 815 |
| 2018-11-14 | 1,607 | 1,640 | 1,603 | 1,621 | 18,100 | 810.50 |
| 2018-11-13 | 1,591 | 1,610 | 1,555 | 1,590 | 32,200 | 795 |
| 2018-11-12 | 1,556 | 1,635 | 1,556 | 1,610 | 22,800 | 805 |
| 2018-11-09 | 1,583 | 1,615 | 1,570 | 1,596 | 11,900 | 798 |
| 2018-11-08 | 1,630 | 1,630 | 1,597 | 1,598 | 13,200 | 799 |
| 2018-11-07 | 1,567 | 1,624 | 1,550 | 1,619 | 50,300 | 809.50 |
| 2018-11-06 | 1,508 | 1,585 | 1,491 | 1,567 | 43,600 | 783.50 |
| 2018-11-05 | 1,492 | 1,515 | 1,491 | 1,508 | 6,700 | 754 |
| 2018-11-02 | 1,544 | 1,545 | 1,495 | 1,508 | 24,500 | 754 |
| 2018-11-01 | 1,518 | 1,540 | 1,513 | 1,529 | 22,900 | 764.50 |
| 2018-10-31 | 1,470 | 1,495 | 1,466 | 1,495 | 17,300 | 747.50 |
| 2018-10-30 | 1,416 | 1,455 | 1,416 | 1,446 | 15,000 | 723 |
| 2018-10-29 | 1,449 | 1,459 | 1,412 | 1,424 | 12,900 | 712 |
| 2018-10-26 | 1,445 | 1,469 | 1,403 | 1,451 | 51,800 | 725.50 |
| 2018-10-25 | 1,452 | 1,479 | 1,434 | 1,445 | 25,600 | 722.50 |
| 2018-10-24 | 1,488 | 1,503 | 1,485 | 1,485 | 10,900 | 742.50 |
| 2018-10-23 | 1,520 | 1,525 | 1,485 | 1,485 | 21,700 | 742.50 |
| 2018-10-22 | 1,521 | 1,536 | 1,511 | 1,530 | 9,400 | 765 |
| 2018-10-19 | 1,520 | 1,531 | 1,510 | 1,515 | 6,900 | 757.50 |
| 2018-10-18 | 1,537 | 1,541 | 1,512 | 1,526 | 8,900 | 763 |
| 2018-10-17 | 1,527 | 1,542 | 1,527 | 1,527 | 11,900 | 763.50 |
| 2018-10-16 | 1,541 | 1,542 | 1,511 | 1,521 | 13,700 | 760.50 |
| 2018-10-15 | 1,576 | 1,576 | 1,537 | 1,537 | 20,400 | 768.50 |
| 2018-10-12 | 1,515 | 1,569 | 1,515 | 1,558 | 14,800 | 779 |
| 2018-10-11 | 1,521 | 1,561 | 1,520 | 1,520 | 38,100 | 760 |
| 2018-10-10 | 1,577 | 1,591 | 1,570 | 1,591 | 11,100 | 795.50 |
| 2018-10-09 | 1,591 | 1,600 | 1,565 | 1,573 | 13,700 | 786.50 |
| 2018-10-05 | 1,616 | 1,619 | 1,575 | 1,594 | 28,600 | 797 |
| 2018-10-04 | 1,627 | 1,639 | 1,615 | 1,630 | 7,400 | 815 |
| 2018-10-03 | 1,641 | 1,641 | 1,611 | 1,627 | 10,600 | 813.50 |
| 2018-10-02 | 1,629 | 1,656 | 1,629 | 1,649 | 22,300 | 824.50 |
| 2018-10-01 | 1,604 | 1,619 | 1,604 | 1,619 | 13,000 | 809.50 |
| 2018-09-28 | 1,646 | 1,646 | 1,603 | 1,603 | 29,400 | 801.50 |
| 2018-09-27 | 1,618 | 1,628 | 1,603 | 1,610 | 42,100 | 805 |
| 2018-09-26 | 1,630 | 1,640 | 1,609 | 1,619 | 27,000 | 809.50 |
| 2018-09-25 | 1,637 | 1,694 | 1,637 | 1,655 | 52,300 | 827.50 |
| 2018-09-21 | 1,610 | 1,620 | 1,603 | 1,620 | 24,100 | 810 |
| 2018-09-20 | 1,633 | 1,633 | 1,594 | 1,608 | 33,400 | 804 |
| 2018-09-19 | 1,645 | 1,650 | 1,612 | 1,626 | 30,700 | 813 |
| 2018-09-18 | 1,619 | 1,655 | 1,599 | 1,625 | 84,800 | 812.50 |
| 2018-09-14 | 1,585 | 1,589 | 1,567 | 1,579 | 17,900 | 789.50 |
| 2018-09-13 | 1,550 | 1,583 | 1,550 | 1,583 | 19,900 | 791.50 |
| 2018-09-12 | 1,575 | 1,605 | 1,559 | 1,560 | 29,200 | 780 |
| 2018-09-11 | 1,580 | 1,594 | 1,552 | 1,575 | 28,200 | 787.50 |
| 2018-09-10 | 1,564 | 1,598 | 1,564 | 1,575 | 34,600 | 787.50 |
| 2018-09-07 | 1,563 | 1,568 | 1,552 | 1,564 | 29,600 | 782 |
| 2018-09-06 | 1,591 | 1,619 | 1,565 | 1,580 | 29,400 | 790 |
| 2018-09-05 | 1,596 | 1,620 | 1,586 | 1,600 | 9,300 | 800 |
| 2018-09-04 | 1,561 | 1,608 | 1,555 | 1,604 | 20,200 | 802 |
| 2018-09-03 | 1,589 | 1,603 | 1,575 | 1,581 | 15,100 | 790.50 |
| 2018-08-31 | 1,603 | 1,610 | 1,586 | 1,597 | 16,000 | 798.50 |
| 2018-08-30 | 1,638 | 1,638 | 1,604 | 1,608 | 12,100 | 804 |
| 2018-08-29 | 1,638 | 1,638 | 1,628 | 1,636 | 11,300 | 818 |
| 2018-08-28 | 1,610 | 1,628 | 1,595 | 1,618 | 14,800 | 809 |
| 2018-08-27 | 1,603 | 1,657 | 1,596 | 1,603 | 33,800 | 801.50 |
| 2018-08-24 | 1,617 | 1,629 | 1,582 | 1,590 | 31,200 | 795 |
| 2018-08-23 | 1,576 | 1,641 | 1,576 | 1,634 | 33,800 | 817 |
| 2018-08-22 | 1,557 | 1,571 | 1,542 | 1,565 | 12,000 | 782.50 |
| 2018-08-21 | 1,517 | 1,565 | 1,511 | 1,557 | 29,200 | 778.50 |
| 2018-08-20 | 1,522 | 1,523 | 1,508 | 1,523 | 9,900 | 761.50 |
| 2018-08-17 | 1,510 | 1,516 | 1,508 | 1,513 | 6,800 | 756.50 |
| 2018-08-16 | 1,511 | 1,511 | 1,485 | 1,500 | 53,000 | 750 |
| 2018-08-15 | 1,483 | 1,526 | 1,483 | 1,524 | 17,600 | 762 |
| 2018-08-14 | 1,458 | 1,485 | 1,458 | 1,480 | 13,700 | 740 |
| 2018-08-13 | 1,484 | 1,489 | 1,446 | 1,458 | 43,000 | 729 |
| 2018-08-10 | 1,501 | 1,506 | 1,483 | 1,486 | 9,900 | 743 |
| 2018-08-09 | 1,502 | 1,524 | 1,496 | 1,501 | 29,200 | 750.50 |
| 2018-08-08 | 1,522 | 1,540 | 1,508 | 1,510 | 26,300 | 755 |
| 2018-08-07 | 1,549 | 1,551 | 1,531 | 1,533 | 19,000 | 766.50 |
| 2018-08-06 | 1,530 | 1,553 | 1,527 | 1,532 | 29,200 | 766 |
| 2018-08-03 | 1,533 | 1,538 | 1,513 | 1,520 | 19,300 | 760 |
| 2018-08-02 | 1,486 | 1,554 | 1,480 | 1,547 | 55,100 | 773.50 |
| 2018-08-01 | 1,492 | 1,533 | 1,463 | 1,482 | 112,500 | 741 |
| 2018-07-31 | 1,388 | 1,388 | 1,370 | 1,374 | 19,800 | 687 |
| 2018-07-30 | 1,375 | 1,386 | 1,365 | 1,378 | 19,300 | 689 |
| 2018-07-27 | 1,376 | 1,400 | 1,371 | 1,372 | 27,800 | 686 |
| 2018-07-26 | 1,375 | 1,394 | 1,373 | 1,379 | 28,600 | 689.50 |
| 2018-07-25 | 1,395 | 1,405 | 1,377 | 1,378 | 19,700 | 689 |
| 2018-07-24 | 1,393 | 1,408 | 1,382 | 1,395 | 20,900 | 697.50 |
| 2018-07-23 | 1,411 | 1,417 | 1,390 | 1,392 | 9,700 | 696 |
| 2018-07-20 | 1,454 | 1,454 | 1,409 | 1,409 | 13,300 | 704.50 |
| 2018-07-19 | 1,453 | 1,454 | 1,446 | 1,450 | 6,300 | 725 |
| 2018-07-18 | 1,441 | 1,451 | 1,440 | 1,448 | 3,700 | 724 |
| 2018-07-17 | 1,427 | 1,437 | 1,425 | 1,437 | 6,500 | 718.50 |
| 2018-07-13 | 1,418 | 1,431 | 1,412 | 1,418 | 4,200 | 709 |
| 2018-07-12 | 1,397 | 1,408 | 1,385 | 1,408 | 2,500 | 704 |
| 2018-07-11 | 1,395 | 1,406 | 1,390 | 1,395 | 3,600 | 697.50 |
| 2018-07-10 | 1,408 | 1,424 | 1,380 | 1,392 | 24,400 | 696 |
| 2018-07-09 | 1,422 | 1,424 | 1,402 | 1,406 | 13,600 | 703 |
| 2018-07-06 | 1,375 | 1,411 | 1,373 | 1,407 | 17,400 | 703.50 |
| 2018-07-05 | 1,383 | 1,388 | 1,330 | 1,345 | 28,400 | 672.50 |
| 2018-07-04 | 1,411 | 1,411 | 1,383 | 1,393 | 25,200 | 696.50 |
| 2018-07-03 | 1,426 | 1,437 | 1,411 | 1,411 | 19,100 | 705.50 |
| 2018-07-02 | 1,451 | 1,451 | 1,426 | 1,426 | 21,700 | 713 |
| 2018-06-29 | 1,460 | 1,460 | 1,438 | 1,451 | 4,900 | 725.50 |
| 2018-06-28 | 1,449 | 1,450 | 1,433 | 1,438 | 7,100 | 719 |
| 2018-06-27 | 1,450 | 1,460 | 1,449 | 1,449 | 1,900 | 724.50 |
| 2018-06-26 | 1,451 | 1,455 | 1,434 | 1,446 | 11,400 | 723 |
| 2018-06-25 | 1,468 | 1,469 | 1,451 | 1,451 | 6,500 | 725.50 |
| 2018-06-22 | 1,468 | 1,481 | 1,466 | 1,467 | 9,300 | 733.50 |
| 2018-06-21 | 1,485 | 1,495 | 1,472 | 1,475 | 5,500 | 737.50 |
| 2018-06-20 | 1,490 | 1,507 | 1,476 | 1,489 | 10,900 | 744.50 |
| 2018-06-19 | 1,539 | 1,539 | 1,481 | 1,481 | 16,800 | 740.50 |
| 2018-06-18 | 1,500 | 1,550 | 1,499 | 1,544 | 14,400 | 772 |
| 2018-06-15 | 1,507 | 1,517 | 1,501 | 1,501 | 10,900 | 750.50 |
| 2018-06-14 | 1,524 | 1,524 | 1,505 | 1,510 | 11,900 | 755 |
| 2018-06-13 | 1,523 | 1,523 | 1,512 | 1,522 | 5,400 | 761 |
| 2018-06-12 | 1,504 | 1,515 | 1,501 | 1,515 | 11,400 | 757.50 |
| 2018-06-11 | 1,505 | 1,509 | 1,495 | 1,503 | 8,500 | 751.50 |
| 2018-06-08 | 1,497 | 1,514 | 1,495 | 1,503 | 15,500 | 751.50 |
| 2018-06-07 | 1,504 | 1,507 | 1,494 | 1,496 | 11,900 | 748 |
| 2018-06-06 | 1,539 | 1,539 | 1,492 | 1,500 | 30,900 | 750 |
| 2018-06-05 | 1,576 | 1,576 | 1,539 | 1,540 | 11,900 | 770 |
| 2018-06-04 | 1,592 | 1,592 | 1,561 | 1,567 | 17,000 | 783.50 |
| 2018-06-01 | 1,598 | 1,605 | 1,565 | 1,567 | 13,500 | 783.50 |
| 2018-05-31 | 1,569 | 1,620 | 1,565 | 1,620 | 98,100 | 810 |
| 2018-05-30 | 1,535 | 1,541 | 1,520 | 1,539 | 28,800 | 769.50 |
| 2018-05-29 | 1,563 | 1,563 | 1,530 | 1,547 | 13,200 | 773.50 |
| 2018-05-28 | 1,570 | 1,571 | 1,550 | 1,554 | 18,100 | 777 |
| 2018-05-25 | 1,545 | 1,571 | 1,542 | 1,571 | 33,000 | 785.50 |
| 2018-05-24 | 1,535 | 1,550 | 1,530 | 1,544 | 20,200 | 772 |
| 2018-05-23 | 1,553 | 1,553 | 1,527 | 1,535 | 16,100 | 767.50 |
| 2018-05-22 | 1,508 | 1,572 | 1,503 | 1,553 | 60,700 | 776.50 |
| 2018-05-21 | 1,520 | 1,562 | 1,475 | 1,498 | 175,000 | 749 |
| 2018-05-18 | 1,426 | 1,428 | 1,408 | 1,421 | 26,800 | 710.50 |
| 2018-05-17 | 1,430 | 1,438 | 1,425 | 1,426 | 18,800 | 713 |
| 2018-05-16 | 1,435 | 1,437 | 1,431 | 1,431 | 13,100 | 715.50 |
| 2018-05-15 | 1,460 | 1,460 | 1,436 | 1,437 | 18,400 | 718.50 |
| 2018-05-14 | 1,470 | 1,474 | 1,459 | 1,460 | 30,900 | 730 |
| 2018-05-11 | 1,435 | 1,472 | 1,432 | 1,453 | 12,300 | 726.50 |
| 2018-05-10 | 1,450 | 1,460 | 1,431 | 1,431 | 8,500 | 715.50 |
| 2018-05-09 | 1,466 | 1,468 | 1,431 | 1,441 | 16,200 | 720.50 |
| 2018-05-08 | 1,496 | 1,508 | 1,466 | 1,466 | 18,000 | 733 |
| 2018-05-07 | 1,539 | 1,539 | 1,480 | 1,491 | 33,900 | 745.50 |
| 2018-05-02 | 1,512 | 1,539 | 1,503 | 1,539 | 9,700 | 769.50 |
| 2018-05-01 | 1,575 | 1,575 | 1,512 | 1,512 | 9,100 | 756 |
| 2018-04-27 | 1,580 | 1,580 | 1,562 | 1,575 | 4,000 | 787.50 |
| 2018-04-26 | 1,564 | 1,569 | 1,561 | 1,569 | 1,800 | 784.50 |
| 2018-04-25 | 1,553 | 1,579 | 1,546 | 1,574 | 3,900 | 787 |
| 2018-04-24 | 1,560 | 1,580 | 1,559 | 1,579 | 4,300 | 789.50 |
| 2018-04-23 | 1,561 | 1,579 | 1,560 | 1,579 | 2,500 | 789.50 |
| 2018-04-20 | 1,577 | 1,579 | 1,547 | 1,579 | 12,000 | 789.50 |
| 2018-04-19 | 1,520 | 1,563 | 1,518 | 1,563 | 13,900 | 781.50 |
| 2018-04-18 | 1,516 | 1,516 | 1,508 | 1,510 | 2,000 | 755 |
| 2018-04-17 | 1,505 | 1,515 | 1,500 | 1,508 | 2,800 | 754 |
| 2018-04-16 | 1,510 | 1,511 | 1,504 | 1,505 | 1,800 | 752.50 |
| 2018-04-13 | 1,495 | 1,518 | 1,495 | 1,518 | 2,000 | 759 |
| 2018-04-12 | 1,500 | 1,511 | 1,499 | 1,511 | 2,600 | 755.50 |
| 2018-04-11 | 1,542 | 1,542 | 1,499 | 1,499 | 11,300 | 749.50 |
| 2018-04-10 | 1,559 | 1,559 | 1,547 | 1,547 | 1,400 | 773.50 |
| 2018-04-09 | 1,551 | 1,554 | 1,543 | 1,549 | 2,800 | 774.50 |
| 2018-04-06 | 1,554 | 1,568 | 1,554 | 1,558 | 2,600 | 779 |
| 2018-04-05 | 1,551 | 1,595 | 1,551 | 1,562 | 4,500 | 781 |
| 2018-04-04 | 1,563 | 1,589 | 1,544 | 1,551 | 5,900 | 775.50 |
| 2018-04-03 | 1,620 | 1,627 | 1,562 | 1,562 | 11,100 | 781 |
| 2018-03-30 | 1,667 | 1,670 | 1,631 | 1,665 | 10,900 | 832.50 |
| 2018-03-29 | 1,603 | 1,650 | 1,590 | 1,650 | 17,200 | 825 |
| 2018-03-28 | 1,500 | 1,605 | 1,471 | 1,603 | 25,600 | 801.50 |
| 2018-03-27 | 1,531 | 1,583 | 1,521 | 1,521 | 14,100 | 760.50 |
| 2018-03-26 | 1,498 | 1,560 | 1,460 | 1,533 | 28,300 | 766.50 |
| 2018-03-23 | 1,598 | 1,598 | 1,560 | 1,579 | 8,300 | 789.50 |
| 2018-03-22 | 1,620 | 1,620 | 1,603 | 1,611 | 3,300 | 805.50 |
| 2018-03-20 | 1,617 | 1,626 | 1,604 | 1,620 | 7,800 | 810 |
| 2018-03-19 | 1,645 | 1,646 | 1,620 | 1,631 | 6,400 | 815.50 |
| 2018-03-16 | 1,659 | 1,659 | 1,633 | 1,634 | 4,000 | 817 |
| 2018-03-15 | 1,660 | 1,661 | 1,651 | 1,659 | 2,400 | 829.50 |
| 2018-03-14 | 1,667 | 1,681 | 1,662 | 1,664 | 3,500 | 832 |
| 2018-03-13 | 1,654 | 1,693 | 1,650 | 1,672 | 7,600 | 836 |
| 2018-03-12 | 1,638 | 1,668 | 1,633 | 1,651 | 13,600 | 825.50 |
| 2018-03-09 | 1,734 | 1,737 | 1,630 | 1,648 | 34,400 | 824 |
| 2018-03-08 | 1,732 | 1,755 | 1,715 | 1,755 | 11,100 | 877.50 |
| 2018-03-07 | 1,778 | 1,778 | 1,729 | 1,732 | 3,400 | 866 |
| 2018-03-06 | 1,745 | 1,782 | 1,745 | 1,770 | 12,900 | 885 |
| 2018-03-05 | 1,772 | 1,780 | 1,732 | 1,745 | 13,300 | 872.50 |
| 2018-03-02 | 1,777 | 1,806 | 1,745 | 1,772 | 16,400 | 886 |
| 2018-03-01 | 1,801 | 1,825 | 1,772 | 1,809 | 14,300 | 904.50 |
| 2018-02-28 | 1,741 | 1,830 | 1,735 | 1,830 | 35,500 | 915 |
| 2018-02-27 | 1,772 | 1,800 | 1,732 | 1,735 | 10,900 | 867.50 |
| 2018-02-26 | 1,760 | 1,768 | 1,737 | 1,763 | 14,900 | 881.50 |
| 2018-02-23 | 1,750 | 1,750 | 1,728 | 1,745 | 10,500 | 872.50 |
| 2018-02-22 | 1,736 | 1,751 | 1,715 | 1,718 | 6,300 | 859 |
| 2018-02-21 | 1,754 | 1,754 | 1,716 | 1,731 | 8,800 | 865.50 |
| 2018-02-20 | 1,754 | 1,789 | 1,750 | 1,754 | 21,400 | 877 |
| 2018-02-19 | 1,723 | 1,772 | 1,722 | 1,764 | 17,100 | 882 |
| 2018-02-16 | 1,811 | 1,811 | 1,721 | 1,724 | 22,400 | 862 |
| 2018-02-15 | 1,794 | 1,830 | 1,727 | 1,782 | 77,000 | 891 |
| 2018-02-14 | 1,788 | 1,814 | 1,772 | 1,775 | 55,400 | 887.50 |
| 2018-02-13 | 1,806 | 1,835 | 1,776 | 1,805 | 59,200 | 902.50 |
| 2018-02-09 | 1,800 | 1,829 | 1,763 | 1,812 | 46,300 | 906 |
| 2018-02-08 | 1,826 | 1,861 | 1,817 | 1,840 | 37,700 | 920 |
| 2018-02-07 | 1,790 | 1,855 | 1,778 | 1,825 | 51,400 | 912.50 |
| 2018-02-06 | 1,685 | 1,758 | 1,681 | 1,754 | 72,200 | 877 |
| 2018-02-05 | 1,747 | 1,797 | 1,747 | 1,765 | 23,200 | 882.50 |
| 2018-02-02 | 1,759 | 1,834 | 1,759 | 1,819 | 75,100 | 909.50 |
| 2018-02-01 | 1,680 | 1,759 | 1,666 | 1,754 | 67,700 | 877 |
| 2018-01-31 | 1,647 | 1,668 | 1,636 | 1,645 | 18,300 | 822.50 |
| 2018-01-30 | 1,685 | 1,685 | 1,628 | 1,655 | 19,600 | 827.50 |
| 2018-01-29 | 1,669 | 1,695 | 1,646 | 1,685 | 21,900 | 842.50 |
| 2018-01-26 | 1,670 | 1,680 | 1,650 | 1,672 | 11,000 | 836 |
| 2018-01-25 | 1,645 | 1,674 | 1,634 | 1,667 | 17,800 | 833.50 |
| 2018-01-24 | 1,630 | 1,640 | 1,620 | 1,640 | 7,500 | 820 |
| 2018-01-23 | 1,608 | 1,634 | 1,608 | 1,616 | 12,600 | 808 |
| 2018-01-22 | 1,605 | 1,616 | 1,605 | 1,615 | 7,500 | 807.50 |
| 2018-01-19 | 1,613 | 1,617 | 1,601 | 1,612 | 16,300 | 806 |
| 2018-01-18 | 1,625 | 1,626 | 1,610 | 1,613 | 11,000 | 806.50 |
| 2018-01-17 | 1,611 | 1,621 | 1,601 | 1,615 | 12,300 | 807.50 |
| 2018-01-16 | 1,627 | 1,627 | 1,602 | 1,613 | 17,500 | 806.50 |
| 2018-01-15 | 1,647 | 1,647 | 1,628 | 1,632 | 16,500 | 816 |
| 2018-01-12 | 1,675 | 1,677 | 1,644 | 1,646 | 18,600 | 823 |
| 2018-01-11 | 1,696 | 1,697 | 1,676 | 1,688 | 19,000 | 844 |
| 2018-01-10 | 1,651 | 1,725 | 1,646 | 1,713 | 52,500 | 856.50 |
| 2018-01-09 | 1,647 | 1,660 | 1,643 | 1,660 | 19,300 | 830 |
| 2018-01-05 | 1,634 | 1,646 | 1,625 | 1,646 | 23,800 | 823 |
| 2018-01-04 | 1,610 | 1,654 | 1,607 | 1,634 | 34,600 | 817 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2012-09-26]1株→2株 [2006-10-26]1株→1.2株
