4299 (株)ハイマックス 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 | 1,679 | 1,700 | 1,674 | 1,700 | 6,000 | 708.33 |
| 2018-12-27 | 1,700 | 1,700 | 1,648 | 1,661 | 9,400 | 692.08 |
| 2018-12-26 | 1,539 | 1,615 | 1,539 | 1,591 | 11,300 | 662.92 |
| 2018-12-25 | 1,516 | 1,518 | 1,451 | 1,491 | 8,700 | 621.25 |
| 2018-12-21 | 1,530 | 1,580 | 1,530 | 1,575 | 8,500 | 656.25 |
| 2018-12-20 | 1,650 | 1,650 | 1,605 | 1,610 | 4,700 | 670.83 |
| 2018-12-19 | 1,655 | 1,697 | 1,655 | 1,664 | 2,500 | 693.33 |
| 2018-12-18 | 1,680 | 1,680 | 1,657 | 1,667 | 5,900 | 694.58 |
| 2018-12-17 | 1,688 | 1,709 | 1,688 | 1,694 | 4,300 | 705.83 |
| 2018-12-14 | 1,727 | 1,744 | 1,661 | 1,711 | 4,800 | 712.92 |
| 2018-12-13 | 1,736 | 1,739 | 1,728 | 1,731 | 2,300 | 721.25 |
| 2018-12-12 | 1,713 | 1,740 | 1,701 | 1,740 | 3,200 | 725 |
| 2018-12-11 | 1,765 | 1,765 | 1,676 | 1,680 | 6,600 | 700 |
| 2018-12-10 | 1,777 | 1,777 | 1,754 | 1,754 | 5,700 | 730.83 |
| 2018-12-07 | 1,775 | 1,794 | 1,775 | 1,780 | 2,000 | 741.67 |
| 2018-12-06 | 1,776 | 1,793 | 1,770 | 1,784 | 4,800 | 743.33 |
| 2018-12-05 | 1,755 | 1,802 | 1,755 | 1,787 | 7,000 | 744.58 |
| 2018-12-04 | 1,819 | 1,819 | 1,785 | 1,785 | 4,200 | 743.75 |
| 2018-12-03 | 1,813 | 1,823 | 1,813 | 1,819 | 3,600 | 757.92 |
| 2018-11-30 | 1,816 | 1,824 | 1,808 | 1,811 | 2,500 | 754.58 |
| 2018-11-29 | 1,832 | 1,832 | 1,805 | 1,816 | 2,300 | 756.67 |
| 2018-11-28 | 1,825 | 1,825 | 1,811 | 1,819 | 2,200 | 757.92 |
| 2018-11-27 | 1,824 | 1,830 | 1,813 | 1,813 | 2,200 | 755.42 |
| 2018-11-26 | 1,799 | 1,804 | 1,798 | 1,804 | 4,300 | 751.67 |
| 2018-11-22 | 1,794 | 1,799 | 1,781 | 1,799 | 2,200 | 749.58 |
| 2018-11-21 | 1,792 | 1,794 | 1,780 | 1,791 | 3,200 | 746.25 |
| 2018-11-20 | 1,796 | 1,813 | 1,785 | 1,794 | 2,700 | 747.50 |
| 2018-11-19 | 1,805 | 1,805 | 1,780 | 1,796 | 4,700 | 748.33 |
| 2018-11-16 | 1,800 | 1,809 | 1,786 | 1,802 | 3,900 | 750.83 |
| 2018-11-15 | 1,811 | 1,815 | 1,805 | 1,810 | 3,700 | 754.17 |
| 2018-11-14 | 1,833 | 1,833 | 1,798 | 1,807 | 4,100 | 752.92 |
| 2018-11-13 | 1,795 | 1,829 | 1,788 | 1,825 | 7,200 | 760.42 |
| 2018-11-12 | 1,799 | 1,804 | 1,793 | 1,796 | 3,100 | 748.33 |
| 2018-11-09 | 1,804 | 1,820 | 1,801 | 1,813 | 2,500 | 755.42 |
| 2018-11-08 | 1,826 | 1,829 | 1,801 | 1,810 | 4,400 | 754.17 |
| 2018-11-07 | 1,796 | 1,815 | 1,793 | 1,800 | 2,500 | 750 |
| 2018-11-06 | 1,766 | 1,815 | 1,766 | 1,801 | 4,700 | 750.42 |
| 2018-11-05 | 1,810 | 1,823 | 1,775 | 1,777 | 5,800 | 740.42 |
| 2018-11-02 | 1,838 | 1,838 | 1,801 | 1,812 | 6,700 | 755 |
| 2018-11-01 | 1,824 | 1,848 | 1,814 | 1,838 | 5,100 | 765.83 |
| 2018-10-31 | 1,811 | 1,863 | 1,775 | 1,863 | 8,100 | 776.25 |
| 2018-10-30 | 1,735 | 1,831 | 1,731 | 1,793 | 18,000 | 747.08 |
| 2018-10-29 | 1,785 | 1,797 | 1,713 | 1,735 | 7,000 | 722.92 |
| 2018-10-26 | 1,806 | 1,835 | 1,705 | 1,770 | 11,100 | 737.50 |
| 2018-10-25 | 1,800 | 1,825 | 1,750 | 1,791 | 10,500 | 746.25 |
| 2018-10-24 | 1,920 | 1,920 | 1,828 | 1,873 | 8,300 | 780.42 |
| 2018-10-23 | 1,908 | 1,915 | 1,900 | 1,900 | 3,400 | 791.67 |
| 2018-10-22 | 1,916 | 1,928 | 1,916 | 1,922 | 3,800 | 800.83 |
| 2018-10-19 | 1,901 | 1,929 | 1,900 | 1,924 | 6,200 | 801.67 |
| 2018-10-18 | 1,914 | 1,934 | 1,901 | 1,901 | 7,800 | 792.08 |
| 2018-10-17 | 1,899 | 1,934 | 1,878 | 1,934 | 9,800 | 805.83 |
| 2018-10-16 | 1,859 | 1,893 | 1,849 | 1,859 | 4,400 | 774.58 |
| 2018-10-15 | 1,889 | 1,900 | 1,848 | 1,848 | 4,500 | 770 |
| 2018-10-12 | 1,862 | 1,885 | 1,862 | 1,876 | 3,900 | 781.67 |
| 2018-10-11 | 1,900 | 1,900 | 1,852 | 1,869 | 8,200 | 778.75 |
| 2018-10-10 | 1,935 | 1,935 | 1,906 | 1,929 | 2,200 | 803.75 |
| 2018-10-09 | 1,910 | 1,938 | 1,910 | 1,916 | 3,700 | 798.33 |
| 2018-10-05 | 1,927 | 1,928 | 1,918 | 1,918 | 1,900 | 799.17 |
| 2018-10-04 | 1,925 | 1,936 | 1,918 | 1,934 | 2,800 | 805.83 |
| 2018-10-03 | 1,949 | 1,949 | 1,916 | 1,925 | 4,800 | 802.08 |
| 2018-10-02 | 1,975 | 1,975 | 1,930 | 1,932 | 5,400 | 805 |
| 2018-10-01 | 1,952 | 1,976 | 1,952 | 1,960 | 7,200 | 816.67 |
| 2018-09-28 | 1,952 | 1,952 | 1,925 | 1,950 | 4,700 | 812.50 |
| 2018-09-27 | 1,938 | 1,944 | 1,933 | 1,944 | 3,700 | 810 |
| 2018-09-26 | 1,945 | 1,945 | 1,917 | 1,928 | 9,600 | 803.33 |
| 2018-09-25 | 1,948 | 1,951 | 1,901 | 1,951 | 8,600 | 812.92 |
| 2018-09-21 | 1,912 | 1,948 | 1,912 | 1,948 | 6,600 | 811.67 |
| 2018-09-20 | 1,905 | 1,911 | 1,900 | 1,910 | 3,400 | 795.83 |
| 2018-09-19 | 1,910 | 1,910 | 1,898 | 1,904 | 7,600 | 793.33 |
| 2018-09-18 | 1,882 | 1,909 | 1,881 | 1,906 | 1,600 | 794.17 |
| 2018-09-14 | 1,905 | 1,908 | 1,890 | 1,905 | 4,700 | 793.75 |
| 2018-09-13 | 1,890 | 1,905 | 1,890 | 1,905 | 1,500 | 793.75 |
| 2018-09-12 | 1,917 | 1,917 | 1,890 | 1,896 | 3,900 | 790 |
| 2018-09-11 | 1,913 | 1,913 | 1,900 | 1,913 | 4,400 | 797.08 |
| 2018-09-10 | 1,924 | 1,924 | 1,907 | 1,922 | 2,900 | 800.83 |
| 2018-09-07 | 1,900 | 1,907 | 1,900 | 1,906 | 1,900 | 794.17 |
| 2018-09-06 | 1,900 | 1,911 | 1,881 | 1,900 | 3,000 | 791.67 |
| 2018-09-05 | 1,923 | 1,936 | 1,912 | 1,917 | 2,700 | 798.75 |
| 2018-09-04 | 1,900 | 1,920 | 1,899 | 1,915 | 3,800 | 797.92 |
| 2018-09-03 | 1,890 | 1,920 | 1,889 | 1,902 | 3,300 | 792.50 |
| 2018-08-31 | 1,899 | 1,932 | 1,894 | 1,928 | 4,400 | 803.33 |
| 2018-08-30 | 1,899 | 1,919 | 1,899 | 1,919 | 5,800 | 799.58 |
| 2018-08-29 | 1,906 | 1,906 | 1,891 | 1,896 | 1,700 | 790 |
| 2018-08-28 | 1,909 | 1,914 | 1,891 | 1,891 | 1,900 | 787.92 |
| 2018-08-27 | 1,879 | 1,899 | 1,879 | 1,894 | 900 | 789.17 |
| 2018-08-24 | 1,860 | 1,876 | 1,850 | 1,872 | 4,000 | 780 |
| 2018-08-23 | 1,840 | 1,862 | 1,827 | 1,859 | 2,600 | 774.58 |
| 2018-08-22 | 1,821 | 1,863 | 1,821 | 1,825 | 5,800 | 760.42 |
| 2018-08-21 | 1,862 | 1,862 | 1,823 | 1,823 | 3,800 | 759.58 |
| 2018-08-20 | 1,854 | 1,879 | 1,835 | 1,862 | 5,500 | 775.83 |
| 2018-08-17 | 1,853 | 1,884 | 1,851 | 1,860 | 4,000 | 775 |
| 2018-08-16 | 1,856 | 1,892 | 1,853 | 1,853 | 3,100 | 772.08 |
| 2018-08-15 | 1,850 | 1,887 | 1,846 | 1,886 | 2,300 | 785.83 |
| 2018-08-14 | 1,842 | 1,909 | 1,842 | 1,862 | 10,100 | 775.83 |
| 2018-08-13 | 1,876 | 1,882 | 1,817 | 1,829 | 9,800 | 762.08 |
| 2018-08-10 | 1,885 | 1,919 | 1,873 | 1,902 | 6,000 | 792.50 |
| 2018-08-09 | 1,854 | 1,898 | 1,846 | 1,881 | 6,900 | 783.75 |
| 2018-08-08 | 1,907 | 1,907 | 1,851 | 1,859 | 3,500 | 774.58 |
| 2018-08-07 | 1,872 | 1,910 | 1,872 | 1,907 | 4,300 | 794.58 |
| 2018-08-06 | 1,866 | 1,887 | 1,835 | 1,839 | 5,300 | 766.25 |
| 2018-08-03 | 1,891 | 1,903 | 1,867 | 1,867 | 4,000 | 777.92 |
| 2018-08-02 | 1,939 | 1,939 | 1,880 | 1,901 | 4,800 | 792.08 |
| 2018-08-01 | 1,940 | 1,942 | 1,914 | 1,921 | 6,400 | 800.42 |
| 2018-07-31 | 1,989 | 1,989 | 1,932 | 1,950 | 6,700 | 812.50 |
| 2018-07-30 | 1,989 | 1,990 | 1,900 | 1,985 | 17,700 | 827.08 |
| 2018-07-27 | 1,899 | 1,930 | 1,897 | 1,909 | 15,300 | 795.42 |
| 2018-07-26 | 1,863 | 1,877 | 1,860 | 1,874 | 3,100 | 780.83 |
| 2018-07-25 | 1,885 | 1,885 | 1,855 | 1,869 | 900 | 778.75 |
| 2018-07-24 | 1,880 | 1,881 | 1,867 | 1,876 | 2,400 | 781.67 |
| 2018-07-23 | 1,889 | 1,896 | 1,866 | 1,876 | 3,500 | 781.67 |
| 2018-07-20 | 1,899 | 1,899 | 1,870 | 1,890 | 2,800 | 787.50 |
| 2018-07-19 | 1,887 | 1,890 | 1,878 | 1,888 | 3,500 | 786.67 |
| 2018-07-18 | 1,839 | 1,891 | 1,839 | 1,887 | 4,100 | 786.25 |
| 2018-07-17 | 1,805 | 1,839 | 1,805 | 1,839 | 2,500 | 766.25 |
| 2018-07-13 | 1,813 | 1,825 | 1,805 | 1,805 | 1,300 | 752.08 |
| 2018-07-12 | 1,801 | 1,823 | 1,801 | 1,812 | 2,300 | 755 |
| 2018-07-11 | 1,814 | 1,854 | 1,807 | 1,807 | 1,800 | 752.92 |
| 2018-07-10 | 1,810 | 1,831 | 1,810 | 1,815 | 2,000 | 756.25 |
| 2018-07-09 | 1,812 | 1,837 | 1,802 | 1,802 | 2,700 | 750.83 |
| 2018-07-06 | 1,811 | 1,814 | 1,806 | 1,814 | 1,500 | 755.83 |
| 2018-07-05 | 1,801 | 1,811 | 1,800 | 1,800 | 2,700 | 750 |
| 2018-07-04 | 1,803 | 1,822 | 1,803 | 1,809 | 2,400 | 753.75 |
| 2018-07-03 | 1,840 | 1,849 | 1,814 | 1,814 | 3,300 | 755.83 |
| 2018-07-02 | 1,834 | 1,835 | 1,807 | 1,811 | 2,400 | 754.58 |
| 2018-06-29 | 1,848 | 1,848 | 1,843 | 1,843 | 2,800 | 767.92 |
| 2018-06-28 | 1,850 | 1,850 | 1,837 | 1,841 | 5,500 | 767.08 |
| 2018-06-27 | 1,845 | 1,850 | 1,837 | 1,848 | 5,300 | 770 |
| 2018-06-26 | 1,801 | 1,822 | 1,801 | 1,803 | 2,500 | 751.25 |
| 2018-06-25 | 1,823 | 1,849 | 1,801 | 1,801 | 5,200 | 750.42 |
| 2018-06-22 | 1,810 | 1,852 | 1,807 | 1,852 | 1,100 | 771.67 |
| 2018-06-21 | 1,858 | 1,858 | 1,806 | 1,806 | 2,300 | 752.50 |
| 2018-06-20 | 1,821 | 1,830 | 1,780 | 1,818 | 4,900 | 757.50 |
| 2018-06-19 | 1,876 | 1,940 | 1,830 | 1,830 | 9,700 | 762.50 |
| 2018-06-18 | 1,872 | 1,900 | 1,872 | 1,883 | 2,300 | 784.58 |
| 2018-06-15 | 1,899 | 1,900 | 1,880 | 1,889 | 1,900 | 787.08 |
| 2018-06-14 | 1,860 | 1,899 | 1,860 | 1,899 | 2,900 | 791.25 |
| 2018-06-13 | 1,853 | 1,870 | 1,849 | 1,870 | 1,800 | 779.17 |
| 2018-06-12 | 1,869 | 1,870 | 1,858 | 1,868 | 2,100 | 778.33 |
| 2018-06-11 | 1,846 | 1,870 | 1,845 | 1,865 | 6,000 | 777.08 |
| 2018-06-08 | 1,831 | 1,849 | 1,831 | 1,849 | 2,900 | 770.42 |
| 2018-06-07 | 1,834 | 1,850 | 1,830 | 1,849 | 2,100 | 770.42 |
| 2018-06-06 | 1,839 | 1,840 | 1,815 | 1,839 | 1,100 | 766.25 |
| 2018-06-05 | 1,848 | 1,848 | 1,835 | 1,839 | 600 | 766.25 |
| 2018-06-04 | 1,850 | 1,850 | 1,834 | 1,845 | 4,300 | 768.75 |
| 2018-06-01 | 1,785 | 1,815 | 1,785 | 1,803 | 3,800 | 751.25 |
| 2018-05-31 | 1,775 | 1,794 | 1,775 | 1,776 | 2,500 | 740 |
| 2018-05-30 | 1,795 | 1,795 | 1,772 | 1,775 | 2,000 | 739.58 |
| 2018-05-29 | 1,814 | 1,814 | 1,740 | 1,798 | 5,600 | 749.17 |
| 2018-05-28 | 1,830 | 1,830 | 1,801 | 1,804 | 2,400 | 751.67 |
| 2018-05-25 | 1,849 | 1,849 | 1,814 | 1,830 | 1,500 | 762.50 |
| 2018-05-24 | 1,840 | 1,863 | 1,809 | 1,863 | 2,400 | 776.25 |
| 2018-05-23 | 1,863 | 1,864 | 1,834 | 1,844 | 2,700 | 768.33 |
| 2018-05-22 | 1,880 | 1,880 | 1,846 | 1,863 | 2,400 | 776.25 |
| 2018-05-21 | 1,880 | 1,886 | 1,866 | 1,880 | 1,400 | 783.33 |
| 2018-05-18 | 1,873 | 1,873 | 1,833 | 1,872 | 3,800 | 780 |
| 2018-05-17 | 1,831 | 1,874 | 1,824 | 1,874 | 4,300 | 780.83 |
| 2018-05-16 | 1,806 | 1,824 | 1,805 | 1,823 | 2,300 | 759.58 |
| 2018-05-15 | 1,828 | 1,829 | 1,815 | 1,824 | 3,300 | 760 |
| 2018-05-14 | 1,791 | 1,830 | 1,791 | 1,828 | 5,200 | 761.67 |
| 2018-05-11 | 1,768 | 1,828 | 1,767 | 1,802 | 14,800 | 750.83 |
| 2018-05-10 | 1,794 | 1,850 | 1,786 | 1,840 | 8,600 | 766.67 |
| 2018-05-09 | 1,783 | 1,794 | 1,770 | 1,793 | 2,800 | 747.08 |
| 2018-05-08 | 1,788 | 1,807 | 1,766 | 1,796 | 3,500 | 748.33 |
| 2018-05-07 | 1,731 | 1,780 | 1,731 | 1,767 | 2,900 | 736.25 |
| 2018-05-02 | 1,735 | 1,735 | 1,711 | 1,730 | 5,600 | 720.83 |
| 2018-05-01 | 1,668 | 1,701 | 1,668 | 1,684 | 3,900 | 701.67 |
| 2018-04-27 | 1,661 | 1,668 | 1,657 | 1,668 | 10,900 | 695 |
| 2018-04-26 | 1,646 | 1,666 | 1,645 | 1,666 | 6,600 | 694.17 |
| 2018-04-25 | 1,646 | 1,665 | 1,646 | 1,656 | 4,700 | 690 |
| 2018-04-24 | 1,649 | 1,662 | 1,649 | 1,657 | 5,300 | 690.42 |
| 2018-04-23 | 1,646 | 1,662 | 1,646 | 1,662 | 3,300 | 692.50 |
| 2018-04-20 | 1,662 | 1,666 | 1,643 | 1,651 | 6,600 | 687.92 |
| 2018-04-19 | 1,685 | 1,685 | 1,665 | 1,674 | 5,600 | 697.50 |
| 2018-04-18 | 1,656 | 1,676 | 1,654 | 1,670 | 3,600 | 695.83 |
| 2018-04-17 | 1,634 | 1,637 | 1,625 | 1,625 | 4,900 | 677.08 |
| 2018-04-16 | 1,659 | 1,659 | 1,644 | 1,653 | 2,200 | 688.75 |
| 2018-04-13 | 1,658 | 1,675 | 1,642 | 1,669 | 7,400 | 695.42 |
| 2018-04-12 | 1,664 | 1,668 | 1,659 | 1,667 | 3,800 | 694.58 |
| 2018-04-11 | 1,654 | 1,667 | 1,640 | 1,659 | 4,700 | 691.25 |
| 2018-04-10 | 1,665 | 1,670 | 1,644 | 1,658 | 2,400 | 690.83 |
| 2018-04-09 | 1,648 | 1,662 | 1,640 | 1,662 | 3,200 | 692.50 |
| 2018-04-06 | 1,627 | 1,652 | 1,627 | 1,651 | 4,900 | 687.92 |
| 2018-04-05 | 1,638 | 1,658 | 1,627 | 1,627 | 7,800 | 677.92 |
| 2018-04-04 | 1,647 | 1,668 | 1,637 | 1,659 | 8,500 | 691.25 |
| 2018-04-03 | 1,682 | 1,687 | 1,667 | 1,687 | 1,900 | 702.92 |
| 2018-03-30 | 1,685 | 1,703 | 1,673 | 1,698 | 6,200 | 707.50 |
| 2018-03-29 | 1,689 | 1,694 | 1,667 | 1,694 | 6,300 | 705.83 |
| 2018-03-28 | 1,742 | 1,742 | 1,680 | 1,692 | 5,300 | 705 |
| 2018-03-27 | 1,749 | 1,750 | 1,682 | 1,724 | 7,300 | 718.33 |
| 2018-03-26 | 1,690 | 1,709 | 1,680 | 1,709 | 3,300 | 712.08 |
| 2018-03-23 | 1,739 | 1,739 | 1,690 | 1,695 | 4,500 | 706.25 |
| 2018-03-22 | 1,731 | 1,765 | 1,722 | 1,751 | 3,800 | 729.58 |
| 2018-03-20 | 1,729 | 1,731 | 1,729 | 1,729 | 1,700 | 720.42 |
| 2018-03-19 | 1,757 | 1,757 | 1,725 | 1,733 | 4,600 | 722.08 |
| 2018-03-16 | 1,750 | 1,777 | 1,750 | 1,762 | 3,400 | 734.17 |
| 2018-03-15 | 1,738 | 1,748 | 1,738 | 1,743 | 2,600 | 726.25 |
| 2018-03-14 | 1,764 | 1,764 | 1,725 | 1,735 | 4,200 | 722.92 |
| 2018-03-13 | 1,740 | 1,768 | 1,735 | 1,768 | 1,800 | 736.67 |
| 2018-03-12 | 1,736 | 1,749 | 1,736 | 1,742 | 3,200 | 725.83 |
| 2018-03-09 | 1,740 | 1,754 | 1,734 | 1,736 | 4,900 | 723.33 |
| 2018-03-08 | 1,758 | 1,758 | 1,731 | 1,741 | 2,300 | 725.42 |
| 2018-03-07 | 1,759 | 1,762 | 1,753 | 1,753 | 1,900 | 730.42 |
| 2018-03-06 | 1,758 | 1,770 | 1,750 | 1,753 | 3,400 | 730.42 |
| 2018-03-05 | 1,742 | 1,752 | 1,716 | 1,716 | 1,600 | 715 |
| 2018-03-02 | 1,750 | 1,765 | 1,747 | 1,752 | 5,700 | 730 |
| 2018-03-01 | 1,814 | 1,814 | 1,756 | 1,756 | 7,400 | 731.67 |
| 2018-02-28 | 1,840 | 1,840 | 1,805 | 1,814 | 3,300 | 755.83 |
| 2018-02-27 | 1,856 | 1,856 | 1,785 | 1,840 | 12,500 | 766.67 |
| 2018-02-26 | 1,740 | 1,868 | 1,700 | 1,857 | 11,700 | 773.75 |
| 2018-02-23 | 1,696 | 1,762 | 1,696 | 1,726 | 7,200 | 719.17 |
| 2018-02-22 | 1,686 | 1,703 | 1,686 | 1,703 | 1,200 | 709.58 |
| 2018-02-21 | 1,681 | 1,703 | 1,681 | 1,694 | 2,100 | 705.83 |
| 2018-02-20 | 1,700 | 1,705 | 1,681 | 1,697 | 3,300 | 707.08 |
| 2018-02-19 | 1,646 | 1,696 | 1,646 | 1,681 | 4,200 | 700.42 |
| 2018-02-16 | 1,635 | 1,649 | 1,630 | 1,645 | 7,200 | 685.42 |
| 2018-02-15 | 1,624 | 1,671 | 1,624 | 1,636 | 5,700 | 681.67 |
| 2018-02-14 | 1,652 | 1,652 | 1,605 | 1,628 | 10,400 | 678.33 |
| 2018-02-13 | 1,631 | 1,677 | 1,624 | 1,653 | 10,100 | 688.75 |
| 2018-02-09 | 1,574 | 1,645 | 1,568 | 1,624 | 11,200 | 676.67 |
| 2018-02-08 | 1,680 | 1,700 | 1,662 | 1,667 | 4,700 | 694.58 |
| 2018-02-07 | 1,675 | 1,779 | 1,675 | 1,678 | 7,100 | 699.17 |
| 2018-02-06 | 1,709 | 1,733 | 1,601 | 1,666 | 20,100 | 694.17 |
| 2018-02-05 | 1,790 | 1,818 | 1,788 | 1,797 | 6,600 | 748.75 |
| 2018-02-02 | 1,849 | 1,851 | 1,832 | 1,841 | 9,900 | 767.08 |
| 2018-02-01 | 1,909 | 1,910 | 1,833 | 1,862 | 12,800 | 775.83 |
| 2018-01-31 | 1,932 | 1,952 | 1,918 | 1,928 | 7,400 | 803.33 |
| 2018-01-30 | 1,984 | 1,993 | 1,932 | 1,953 | 5,100 | 813.75 |
| 2018-01-29 | 1,961 | 1,996 | 1,961 | 1,985 | 3,800 | 827.08 |
| 2018-01-26 | 1,980 | 1,989 | 1,964 | 1,980 | 6,100 | 825 |
| 2018-01-25 | 1,964 | 2,012 | 1,964 | 1,974 | 14,900 | 822.50 |
| 2018-01-24 | 1,959 | 1,988 | 1,959 | 1,982 | 8,800 | 825.83 |
| 2018-01-23 | 1,950 | 1,970 | 1,950 | 1,960 | 8,100 | 816.67 |
| 2018-01-22 | 1,902 | 1,932 | 1,883 | 1,926 | 8,900 | 802.50 |
| 2018-01-19 | 1,850 | 1,915 | 1,843 | 1,902 | 9,500 | 792.50 |
| 2018-01-18 | 1,883 | 1,885 | 1,822 | 1,865 | 7,700 | 777.08 |
| 2018-01-17 | 1,883 | 1,883 | 1,870 | 1,875 | 2,400 | 781.25 |
| 2018-01-16 | 1,889 | 1,889 | 1,875 | 1,880 | 2,900 | 783.33 |
| 2018-01-15 | 1,879 | 1,889 | 1,869 | 1,889 | 3,300 | 787.08 |
| 2018-01-12 | 1,881 | 1,898 | 1,878 | 1,882 | 4,500 | 784.17 |
| 2018-01-11 | 1,893 | 1,893 | 1,882 | 1,886 | 2,400 | 785.83 |
| 2018-01-10 | 1,877 | 1,899 | 1,870 | 1,892 | 13,000 | 788.33 |
| 2018-01-09 | 1,830 | 1,870 | 1,830 | 1,866 | 10,300 | 777.50 |
| 2018-01-05 | 1,839 | 1,844 | 1,828 | 1,838 | 5,000 | 765.83 |
| 2018-01-04 | 1,834 | 1,846 | 1,829 | 1,839 | 7,800 | 766.25 |
分割・併合履歴 ： [2021-02-25]1株→1.2株 [2020-09-29]1株→2株 [2002-03-26]1株→1.2株