4369 (株)トリケミカル研究所 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 | 3,895 | 3,915 | 3,750 | 3,845 | 80,100 | 961.25 |
| 2018-12-27 | 4,080 | 4,080 | 3,835 | 3,905 | 119,900 | 976.25 |
| 2018-12-26 | 3,885 | 3,885 | 3,700 | 3,755 | 97,000 | 938.75 |
| 2018-12-25 | 3,935 | 3,970 | 3,725 | 3,740 | 160,800 | 935 |
| 2018-12-21 | 4,250 | 4,300 | 4,020 | 4,215 | 98,000 | 1,053.75 |
| 2018-12-20 | 4,440 | 4,455 | 4,230 | 4,300 | 103,400 | 1,075 |
| 2018-12-19 | 4,620 | 4,660 | 4,460 | 4,545 | 80,700 | 1,136.25 |
| 2018-12-18 | 4,685 | 4,785 | 4,610 | 4,620 | 62,800 | 1,155 |
| 2018-12-17 | 4,895 | 5,030 | 4,810 | 4,835 | 78,200 | 1,208.75 |
| 2018-12-14 | 5,150 | 5,220 | 4,920 | 5,000 | 75,100 | 1,250 |
| 2018-12-13 | 5,170 | 5,350 | 5,110 | 5,200 | 109,600 | 1,300 |
| 2018-12-12 | 4,820 | 5,230 | 4,810 | 5,200 | 204,000 | 1,300 |
| 2018-12-11 | 4,825 | 4,960 | 4,655 | 4,795 | 156,300 | 1,198.75 |
| 2018-12-10 | 4,980 | 4,990 | 4,730 | 4,785 | 197,700 | 1,196.25 |
| 2018-12-07 | 5,410 | 5,430 | 4,955 | 4,990 | 276,300 | 1,247.50 |
| 2018-12-06 | 5,730 | 5,770 | 5,230 | 5,430 | 264,500 | 1,357.50 |
| 2018-12-05 | 5,850 | 6,480 | 5,670 | 5,830 | 541,300 | 1,457.50 |
| 2018-12-04 | 5,470 | 6,120 | 5,400 | 6,030 | 808,700 | 1,507.50 |
| 2018-12-03 | 5,100 | 5,190 | 5,020 | 5,190 | 265,700 | 1,297.50 |
| 2018-11-30 | 4,540 | 4,560 | 4,400 | 4,490 | 90,700 | 1,122.50 |
| 2018-11-29 | 4,600 | 4,685 | 4,500 | 4,610 | 102,100 | 1,152.50 |
| 2018-11-28 | 4,170 | 4,460 | 4,170 | 4,460 | 103,500 | 1,115 |
| 2018-11-27 | 4,200 | 4,270 | 4,145 | 4,165 | 38,400 | 1,041.25 |
| 2018-11-26 | 4,090 | 4,170 | 4,065 | 4,105 | 56,600 | 1,026.25 |
| 2018-11-22 | 4,260 | 4,260 | 4,115 | 4,150 | 50,900 | 1,037.50 |
| 2018-11-21 | 4,230 | 4,320 | 4,180 | 4,250 | 54,600 | 1,062.50 |
| 2018-11-20 | 4,510 | 4,510 | 4,310 | 4,335 | 39,400 | 1,083.75 |
| 2018-11-19 | 4,380 | 4,575 | 4,380 | 4,500 | 33,600 | 1,125 |
| 2018-11-16 | 4,525 | 4,615 | 4,415 | 4,420 | 21,800 | 1,105 |
| 2018-11-15 | 4,420 | 4,630 | 4,420 | 4,525 | 17,200 | 1,131.25 |
| 2018-11-14 | 4,575 | 4,640 | 4,485 | 4,485 | 22,300 | 1,121.25 |
| 2018-11-13 | 4,485 | 4,595 | 4,440 | 4,575 | 21,600 | 1,143.75 |
| 2018-11-12 | 4,680 | 4,740 | 4,625 | 4,645 | 22,900 | 1,161.25 |
| 2018-11-09 | 4,730 | 4,935 | 4,730 | 4,765 | 44,500 | 1,191.25 |
| 2018-11-08 | 4,730 | 4,800 | 4,670 | 4,750 | 28,300 | 1,187.50 |
| 2018-11-07 | 4,680 | 4,760 | 4,595 | 4,680 | 23,100 | 1,170 |
| 2018-11-06 | 4,730 | 4,730 | 4,635 | 4,650 | 18,600 | 1,162.50 |
| 2018-11-05 | 4,700 | 4,825 | 4,680 | 4,730 | 38,200 | 1,182.50 |
| 2018-11-02 | 4,620 | 4,820 | 4,605 | 4,810 | 62,600 | 1,202.50 |
| 2018-11-01 | 4,535 | 4,695 | 4,530 | 4,615 | 49,500 | 1,153.75 |
| 2018-10-31 | 4,400 | 4,630 | 4,400 | 4,590 | 67,000 | 1,147.50 |
| 2018-10-30 | 4,235 | 4,425 | 4,175 | 4,350 | 66,900 | 1,087.50 |
| 2018-10-29 | 4,205 | 4,275 | 4,180 | 4,205 | 60,300 | 1,051.25 |
| 2018-10-26 | 4,330 | 4,415 | 4,145 | 4,210 | 75,600 | 1,052.50 |
| 2018-10-25 | 4,360 | 4,405 | 4,245 | 4,260 | 74,700 | 1,065 |
| 2018-10-24 | 4,555 | 4,625 | 4,505 | 4,520 | 40,800 | 1,130 |
| 2018-10-23 | 4,615 | 4,665 | 4,565 | 4,575 | 52,700 | 1,143.75 |
| 2018-10-22 | 4,575 | 4,755 | 4,535 | 4,685 | 46,400 | 1,171.25 |
| 2018-10-19 | 4,580 | 4,680 | 4,565 | 4,615 | 37,700 | 1,153.75 |
| 2018-10-18 | 4,745 | 4,755 | 4,655 | 4,705 | 45,600 | 1,176.25 |
| 2018-10-17 | 4,620 | 4,745 | 4,570 | 4,685 | 54,100 | 1,171.25 |
| 2018-10-16 | 4,540 | 4,590 | 4,425 | 4,525 | 31,400 | 1,131.25 |
| 2018-10-15 | 4,595 | 4,615 | 4,520 | 4,540 | 38,300 | 1,135 |
| 2018-10-12 | 4,340 | 4,620 | 4,340 | 4,570 | 56,600 | 1,142.50 |
| 2018-10-11 | 4,360 | 4,480 | 4,325 | 4,420 | 59,000 | 1,105 |
| 2018-10-10 | 4,595 | 4,690 | 4,500 | 4,605 | 28,600 | 1,151.25 |
| 2018-10-09 | 4,535 | 4,650 | 4,450 | 4,620 | 92,900 | 1,155 |
| 2018-10-05 | 4,800 | 4,830 | 4,660 | 4,660 | 59,900 | 1,165 |
| 2018-10-04 | 4,950 | 4,980 | 4,800 | 4,860 | 36,200 | 1,215 |
| 2018-10-03 | 5,000 | 5,000 | 4,825 | 4,855 | 53,400 | 1,213.75 |
| 2018-10-02 | 4,800 | 4,995 | 4,800 | 4,940 | 140,800 | 1,235 |
| 2018-10-01 | 4,730 | 4,815 | 4,675 | 4,815 | 46,600 | 1,203.75 |
| 2018-09-28 | 4,880 | 4,905 | 4,695 | 4,735 | 82,500 | 1,183.75 |
| 2018-09-27 | 4,690 | 4,935 | 4,670 | 4,750 | 271,800 | 1,187.50 |
| 2018-09-26 | 4,500 | 4,520 | 4,410 | 4,430 | 42,600 | 1,107.50 |
| 2018-09-25 | 4,495 | 4,560 | 4,435 | 4,530 | 41,900 | 1,132.50 |
| 2018-09-21 | 4,430 | 4,550 | 4,385 | 4,470 | 112,900 | 1,117.50 |
| 2018-09-20 | 4,370 | 4,420 | 4,305 | 4,360 | 57,500 | 1,090 |
| 2018-09-19 | 4,235 | 4,360 | 4,235 | 4,330 | 72,300 | 1,082.50 |
| 2018-09-18 | 4,050 | 4,200 | 4,025 | 4,185 | 53,000 | 1,046.25 |
| 2018-09-14 | 3,990 | 4,065 | 3,965 | 4,060 | 85,600 | 1,015 |
| 2018-09-13 | 4,015 | 4,035 | 3,890 | 4,005 | 111,600 | 1,001.25 |
| 2018-09-12 | 4,080 | 4,090 | 3,960 | 4,060 | 58,700 | 1,015 |
| 2018-09-11 | 4,090 | 4,090 | 3,960 | 4,055 | 77,900 | 1,013.75 |
| 2018-09-10 | 4,140 | 4,145 | 4,015 | 4,020 | 131,500 | 1,005 |
| 2018-09-07 | 4,185 | 4,215 | 4,015 | 4,180 | 138,100 | 1,045 |
| 2018-09-06 | 4,285 | 4,410 | 4,225 | 4,255 | 91,800 | 1,063.75 |
| 2018-09-05 | 4,175 | 4,355 | 4,135 | 4,220 | 124,700 | 1,055 |
| 2018-09-04 | 4,315 | 4,340 | 4,060 | 4,105 | 180,500 | 1,026.25 |
| 2018-09-03 | 4,560 | 4,595 | 4,265 | 4,365 | 244,400 | 1,091.25 |
| 2018-08-31 | 4,600 | 4,640 | 4,485 | 4,595 | 102,700 | 1,148.75 |
| 2018-08-30 | 4,505 | 4,625 | 4,505 | 4,620 | 66,000 | 1,155 |
| 2018-08-29 | 4,475 | 4,510 | 4,440 | 4,500 | 31,600 | 1,125 |
| 2018-08-28 | 4,530 | 4,560 | 4,450 | 4,475 | 30,100 | 1,118.75 |
| 2018-08-27 | 4,315 | 4,495 | 4,315 | 4,470 | 26,900 | 1,117.50 |
| 2018-08-24 | 4,315 | 4,390 | 4,260 | 4,350 | 25,100 | 1,087.50 |
| 2018-08-23 | 4,245 | 4,340 | 4,230 | 4,325 | 14,500 | 1,081.25 |
| 2018-08-22 | 4,130 | 4,285 | 4,130 | 4,245 | 46,500 | 1,061.25 |
| 2018-08-21 | 4,015 | 4,105 | 3,995 | 4,080 | 54,900 | 1,020 |
| 2018-08-20 | 4,190 | 4,250 | 4,040 | 4,050 | 52,000 | 1,012.50 |
| 2018-08-17 | 4,240 | 4,275 | 4,200 | 4,260 | 22,000 | 1,065 |
| 2018-08-16 | 4,285 | 4,295 | 4,160 | 4,240 | 31,900 | 1,060 |
| 2018-08-15 | 4,480 | 4,500 | 4,315 | 4,370 | 36,300 | 1,092.50 |
| 2018-08-14 | 4,400 | 4,460 | 4,365 | 4,450 | 40,000 | 1,112.50 |
| 2018-08-13 | 4,500 | 4,510 | 4,360 | 4,395 | 59,300 | 1,098.75 |
| 2018-08-10 | 4,520 | 4,575 | 4,410 | 4,430 | 34,300 | 1,107.50 |
| 2018-08-09 | 4,395 | 4,560 | 4,380 | 4,515 | 31,300 | 1,128.75 |
| 2018-08-08 | 4,305 | 4,445 | 4,300 | 4,420 | 44,600 | 1,105 |
| 2018-08-07 | 4,335 | 4,390 | 4,275 | 4,290 | 23,000 | 1,072.50 |
| 2018-08-06 | 4,480 | 4,490 | 4,355 | 4,360 | 25,700 | 1,090 |
| 2018-08-03 | 4,505 | 4,535 | 4,430 | 4,480 | 30,200 | 1,120 |
| 2018-08-02 | 4,470 | 4,660 | 4,470 | 4,505 | 47,300 | 1,126.25 |
| 2018-08-01 | 4,485 | 4,530 | 4,445 | 4,470 | 29,800 | 1,117.50 |
| 2018-07-31 | 4,565 | 4,565 | 4,440 | 4,485 | 56,300 | 1,121.25 |
| 2018-07-30 | 4,530 | 4,620 | 4,515 | 4,600 | 37,500 | 1,150 |
| 2018-07-27 | 4,510 | 4,650 | 4,500 | 4,555 | 36,200 | 1,138.75 |
| 2018-07-26 | 4,530 | 4,575 | 4,490 | 4,530 | 48,700 | 1,132.50 |
| 2018-07-25 | 4,445 | 4,505 | 4,330 | 4,495 | 83,600 | 1,123.75 |
| 2018-07-24 | 4,280 | 4,540 | 4,255 | 4,430 | 155,800 | 1,107.50 |
| 2018-07-23 | 4,010 | 4,095 | 4,005 | 4,080 | 36,900 | 1,020 |
| 2018-07-20 | 4,125 | 4,165 | 3,990 | 4,030 | 49,400 | 1,007.50 |
| 2018-07-19 | 4,125 | 4,210 | 4,080 | 4,165 | 41,800 | 1,041.25 |
| 2018-07-18 | 4,150 | 4,225 | 4,135 | 4,145 | 44,200 | 1,036.25 |
| 2018-07-17 | 4,080 | 4,145 | 4,030 | 4,120 | 45,300 | 1,030 |
| 2018-07-13 | 3,965 | 4,060 | 3,960 | 4,030 | 25,200 | 1,007.50 |
| 2018-07-12 | 3,925 | 4,020 | 3,910 | 3,955 | 29,000 | 988.75 |
| 2018-07-11 | 3,995 | 4,000 | 3,885 | 3,965 | 39,100 | 991.25 |
| 2018-07-10 | 3,995 | 4,095 | 3,965 | 4,050 | 72,000 | 1,012.50 |
| 2018-07-09 | 3,840 | 3,980 | 3,820 | 3,975 | 45,000 | 993.75 |
| 2018-07-06 | 3,790 | 3,910 | 3,685 | 3,875 | 77,000 | 968.75 |
| 2018-07-05 | 3,820 | 3,845 | 3,690 | 3,705 | 110,700 | 926.25 |
| 2018-07-04 | 4,060 | 4,070 | 3,835 | 3,855 | 109,900 | 963.75 |
| 2018-07-03 | 4,245 | 4,320 | 4,065 | 4,105 | 85,800 | 1,026.25 |
| 2018-07-02 | 4,450 | 4,475 | 4,245 | 4,245 | 55,300 | 1,061.25 |
| 2018-06-29 | 4,445 | 4,515 | 4,380 | 4,410 | 46,700 | 1,102.50 |
| 2018-06-28 | 4,360 | 4,450 | 4,265 | 4,430 | 69,000 | 1,107.50 |
| 2018-06-27 | 4,425 | 4,475 | 4,375 | 4,395 | 46,000 | 1,098.75 |
| 2018-06-26 | 4,270 | 4,425 | 4,245 | 4,375 | 66,900 | 1,093.75 |
| 2018-06-25 | 4,405 | 4,455 | 4,330 | 4,340 | 54,100 | 1,085 |
| 2018-06-22 | 4,385 | 4,440 | 4,320 | 4,405 | 74,300 | 1,101.25 |
| 2018-06-21 | 4,415 | 4,450 | 4,275 | 4,315 | 64,700 | 1,078.75 |
| 2018-06-20 | 4,280 | 4,350 | 4,135 | 4,345 | 92,900 | 1,086.25 |
| 2018-06-19 | 4,390 | 4,465 | 4,310 | 4,330 | 70,200 | 1,082.50 |
| 2018-06-18 | 4,515 | 4,560 | 4,400 | 4,450 | 91,700 | 1,112.50 |
| 2018-06-15 | 4,715 | 4,720 | 4,570 | 4,575 | 51,600 | 1,143.75 |
| 2018-06-14 | 4,755 | 4,800 | 4,710 | 4,715 | 27,400 | 1,178.75 |
| 2018-06-13 | 4,800 | 4,870 | 4,770 | 4,795 | 31,200 | 1,198.75 |
| 2018-06-12 | 4,805 | 4,875 | 4,775 | 4,825 | 43,500 | 1,206.25 |
| 2018-06-11 | 4,725 | 4,800 | 4,665 | 4,760 | 40,900 | 1,190 |
| 2018-06-08 | 4,705 | 4,795 | 4,705 | 4,765 | 42,000 | 1,191.25 |
| 2018-06-07 | 4,715 | 4,840 | 4,685 | 4,765 | 98,800 | 1,191.25 |
| 2018-06-06 | 4,585 | 4,715 | 4,575 | 4,665 | 103,900 | 1,166.25 |
| 2018-06-05 | 4,800 | 4,820 | 4,500 | 4,610 | 147,800 | 1,152.50 |
| 2018-06-04 | 4,990 | 4,990 | 4,775 | 4,820 | 91,200 | 1,205 |
| 2018-06-01 | 4,790 | 5,030 | 4,785 | 4,910 | 412,500 | 1,227.50 |
| 2018-05-31 | 4,460 | 4,560 | 4,455 | 4,550 | 89,000 | 1,137.50 |
| 2018-05-30 | 4,325 | 4,430 | 4,305 | 4,410 | 39,800 | 1,102.50 |
| 2018-05-29 | 4,605 | 4,605 | 4,390 | 4,440 | 91,900 | 1,110 |
| 2018-05-28 | 4,500 | 4,605 | 4,495 | 4,570 | 33,600 | 1,142.50 |
| 2018-05-25 | 4,470 | 4,540 | 4,435 | 4,505 | 40,200 | 1,126.25 |
| 2018-05-24 | 4,605 | 4,645 | 4,445 | 4,475 | 56,100 | 1,118.75 |
| 2018-05-23 | 4,555 | 4,680 | 4,555 | 4,630 | 55,300 | 1,157.50 |
| 2018-05-22 | 4,660 | 4,660 | 4,575 | 4,590 | 55,000 | 1,147.50 |
| 2018-05-21 | 4,660 | 4,710 | 4,580 | 4,700 | 63,300 | 1,175 |
| 2018-05-18 | 4,755 | 4,790 | 4,635 | 4,680 | 66,700 | 1,170 |
| 2018-05-17 | 4,705 | 4,765 | 4,650 | 4,755 | 50,300 | 1,188.75 |
| 2018-05-16 | 4,670 | 4,760 | 4,635 | 4,695 | 72,700 | 1,173.75 |
| 2018-05-15 | 4,665 | 4,665 | 4,570 | 4,640 | 62,000 | 1,160 |
| 2018-05-14 | 4,700 | 4,705 | 4,550 | 4,630 | 82,100 | 1,157.50 |
| 2018-05-11 | 4,620 | 4,660 | 4,500 | 4,640 | 118,500 | 1,160 |
| 2018-05-10 | 4,430 | 4,575 | 4,385 | 4,570 | 103,700 | 1,142.50 |
| 2018-05-09 | 4,335 | 4,465 | 4,320 | 4,410 | 85,800 | 1,102.50 |
| 2018-05-08 | 4,300 | 4,355 | 4,245 | 4,335 | 73,600 | 1,083.75 |
| 2018-05-07 | 4,435 | 4,440 | 4,285 | 4,330 | 88,500 | 1,082.50 |
| 2018-05-02 | 4,365 | 4,435 | 4,340 | 4,395 | 58,600 | 1,098.75 |
| 2018-05-01 | 4,485 | 4,545 | 4,350 | 4,380 | 123,200 | 1,095 |
| 2018-04-27 | 4,515 | 4,565 | 4,430 | 4,455 | 88,000 | 1,113.75 |
| 2018-04-26 | 4,630 | 4,645 | 4,490 | 4,515 | 161,200 | 1,128.75 |
| 2018-04-25 | 4,640 | 4,645 | 4,475 | 4,520 | 126,800 | 1,130 |
| 2018-04-24 | 4,700 | 4,755 | 4,605 | 4,655 | 106,500 | 1,163.75 |
| 2018-04-23 | 4,850 | 4,850 | 4,695 | 4,730 | 128,200 | 1,182.50 |
| 2018-04-20 | 5,040 | 5,110 | 4,940 | 4,940 | 48,000 | 1,235 |
| 2018-04-19 | 5,130 | 5,170 | 5,040 | 5,070 | 48,400 | 1,267.50 |
| 2018-04-18 | 4,940 | 5,180 | 4,920 | 5,110 | 63,100 | 1,277.50 |
| 2018-04-17 | 5,020 | 5,020 | 4,780 | 4,895 | 89,500 | 1,223.75 |
| 2018-04-16 | 5,290 | 5,290 | 5,000 | 5,000 | 65,000 | 1,250 |
| 2018-04-13 | 5,380 | 5,380 | 5,150 | 5,190 | 107,300 | 1,297.50 |
| 2018-04-12 | 5,070 | 5,440 | 5,030 | 5,210 | 230,700 | 1,302.50 |
| 2018-04-11 | 4,960 | 5,000 | 4,810 | 4,810 | 44,500 | 1,202.50 |
| 2018-04-10 | 4,995 | 4,995 | 4,855 | 4,935 | 47,200 | 1,233.75 |
| 2018-04-09 | 5,000 | 5,100 | 4,940 | 4,960 | 82,500 | 1,240 |
| 2018-04-06 | 5,020 | 5,090 | 4,970 | 5,030 | 62,700 | 1,257.50 |
| 2018-04-05 | 5,150 | 5,150 | 4,955 | 4,995 | 58,700 | 1,248.75 |
| 2018-04-04 | 5,080 | 5,160 | 5,010 | 5,070 | 89,900 | 1,267.50 |
| 2018-04-03 | 4,975 | 5,070 | 4,925 | 5,000 | 76,000 | 1,250 |
| 2018-03-30 | 4,865 | 4,950 | 4,780 | 4,950 | 67,900 | 1,237.50 |
| 2018-03-29 | 4,865 | 4,870 | 4,710 | 4,775 | 86,700 | 1,193.75 |
| 2018-03-28 | 4,635 | 4,845 | 4,565 | 4,840 | 125,200 | 1,210 |
| 2018-03-27 | 4,730 | 4,765 | 4,560 | 4,590 | 98,900 | 1,147.50 |
| 2018-03-26 | 4,600 | 4,650 | 4,410 | 4,590 | 108,400 | 1,147.50 |
| 2018-03-23 | 4,700 | 4,830 | 4,685 | 4,715 | 119,500 | 1,178.75 |
| 2018-03-22 | 4,780 | 4,960 | 4,760 | 4,900 | 94,300 | 1,225 |
| 2018-03-20 | 4,705 | 4,760 | 4,615 | 4,725 | 66,000 | 1,181.25 |
| 2018-03-19 | 4,995 | 4,995 | 4,645 | 4,790 | 129,900 | 1,197.50 |
| 2018-03-16 | 5,120 | 5,240 | 4,995 | 5,050 | 182,800 | 1,262.50 |
| 2018-03-15 | 5,270 | 5,360 | 5,180 | 5,320 | 126,700 | 1,330 |
| 2018-03-14 | 5,050 | 5,250 | 5,000 | 5,210 | 101,300 | 1,302.50 |
| 2018-03-13 | 4,990 | 5,090 | 4,915 | 5,090 | 50,800 | 1,272.50 |
| 2018-03-12 | 5,000 | 5,030 | 4,875 | 4,965 | 62,400 | 1,241.25 |
| 2018-03-09 | 5,100 | 5,120 | 4,880 | 4,885 | 115,800 | 1,221.25 |
| 2018-03-08 | 5,040 | 5,100 | 4,935 | 5,020 | 63,600 | 1,255 |
| 2018-03-07 | 4,960 | 5,000 | 4,855 | 4,875 | 54,300 | 1,218.75 |
| 2018-03-06 | 5,000 | 5,080 | 4,940 | 4,985 | 64,300 | 1,246.25 |
| 2018-03-05 | 5,080 | 5,130 | 4,795 | 4,825 | 107,000 | 1,206.25 |
| 2018-03-02 | 4,980 | 5,250 | 4,980 | 5,090 | 93,900 | 1,272.50 |
| 2018-03-01 | 5,190 | 5,210 | 5,060 | 5,130 | 95,200 | 1,282.50 |
| 2018-02-28 | 5,230 | 5,420 | 5,160 | 5,280 | 197,200 | 1,320 |
| 2018-02-27 | 5,300 | 5,470 | 5,230 | 5,330 | 482,300 | 1,332.50 |
| 2018-02-26 | 5,200 | 5,360 | 5,170 | 5,260 | 175,600 | 1,315 |
| 2018-02-23 | 5,060 | 5,130 | 4,980 | 5,100 | 88,200 | 1,275 |
| 2018-02-22 | 4,925 | 5,050 | 4,900 | 5,000 | 90,200 | 1,250 |
| 2018-02-21 | 4,800 | 5,030 | 4,760 | 4,945 | 148,600 | 1,236.25 |
| 2018-02-20 | 4,730 | 4,790 | 4,655 | 4,775 | 122,000 | 1,193.75 |
| 2018-02-19 | 4,560 | 4,690 | 4,455 | 4,680 | 116,200 | 1,170 |
| 2018-02-16 | 4,470 | 4,530 | 4,390 | 4,465 | 79,100 | 1,116.25 |
| 2018-02-15 | 4,390 | 4,495 | 4,340 | 4,390 | 112,100 | 1,097.50 |
| 2018-02-14 | 4,450 | 4,595 | 4,250 | 4,365 | 132,500 | 1,091.25 |
| 2018-02-13 | 4,610 | 4,700 | 4,490 | 4,490 | 113,900 | 1,122.50 |
| 2018-02-09 | 4,350 | 4,570 | 4,350 | 4,495 | 173,900 | 1,123.75 |
| 2018-02-08 | 4,690 | 4,805 | 4,580 | 4,700 | 130,200 | 1,175 |
| 2018-02-07 | 4,900 | 4,955 | 4,620 | 4,690 | 146,700 | 1,172.50 |
| 2018-02-06 | 4,700 | 4,785 | 4,300 | 4,600 | 336,600 | 1,150 |
| 2018-02-05 | 5,100 | 5,180 | 4,890 | 4,990 | 187,000 | 1,247.50 |
| 2018-02-02 | 5,210 | 5,340 | 5,150 | 5,340 | 119,900 | 1,335 |
| 2018-02-01 | 5,020 | 5,220 | 4,995 | 5,210 | 154,200 | 1,302.50 |
| 2018-01-31 | 4,845 | 5,100 | 4,835 | 4,995 | 106,800 | 1,248.75 |
| 2018-01-30 | 4,870 | 4,940 | 4,820 | 4,890 | 121,100 | 1,222.50 |
| 2018-01-29 | 4,950 | 5,030 | 4,850 | 4,905 | 97,500 | 1,226.25 |
| 2018-01-26 | 5,030 | 5,070 | 4,915 | 4,970 | 102,200 | 1,242.50 |
| 2018-01-25 | 4,865 | 5,030 | 4,740 | 4,995 | 169,100 | 1,248.75 |
| 2018-01-24 | 5,140 | 5,140 | 4,835 | 4,920 | 256,600 | 1,230 |
| 2018-01-23 | 5,020 | 5,270 | 4,930 | 5,140 | 250,300 | 1,285 |
| 2018-01-22 | 4,950 | 5,090 | 4,810 | 5,090 | 446,400 | 1,272.50 |
| 2018-01-19 | 4,340 | 4,425 | 4,340 | 4,390 | 88,100 | 1,097.50 |
| 2018-01-18 | 4,370 | 4,495 | 4,305 | 4,305 | 131,800 | 1,076.25 |
| 2018-01-17 | 4,265 | 4,350 | 4,265 | 4,330 | 48,600 | 1,082.50 |
| 2018-01-16 | 4,280 | 4,350 | 4,160 | 4,315 | 125,200 | 1,078.75 |
| 2018-01-15 | 4,200 | 4,300 | 4,125 | 4,290 | 87,400 | 1,072.50 |
| 2018-01-12 | 4,255 | 4,285 | 4,180 | 4,200 | 52,600 | 1,050 |
| 2018-01-11 | 4,205 | 4,255 | 4,160 | 4,255 | 84,100 | 1,063.75 |
| 2018-01-10 | 4,250 | 4,255 | 4,170 | 4,205 | 65,100 | 1,051.25 |
| 2018-01-09 | 4,240 | 4,260 | 4,185 | 4,220 | 80,900 | 1,055 |
| 2018-01-05 | 4,125 | 4,210 | 4,105 | 4,200 | 67,400 | 1,050 |
| 2018-01-04 | 4,145 | 4,180 | 4,070 | 4,130 | 83,900 | 1,032.50 |
分割・併合履歴 ： [2021-01-28]1株→4株
