4465 (株)ニイタカ 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 | 1,399 | 1,399 | 1,381 | 1,393 | 4,300 | 1,393 |
| 2018-12-27 | 1,369 | 1,441 | 1,350 | 1,407 | 17,200 | 1,407 |
| 2018-12-26 | 1,321 | 1,399 | 1,321 | 1,399 | 11,800 | 1,399 |
| 2018-12-25 | 1,459 | 1,463 | 1,303 | 1,303 | 22,000 | 1,303 |
| 2018-12-21 | 1,568 | 1,608 | 1,489 | 1,489 | 9,000 | 1,489 |
| 2018-12-20 | 1,632 | 1,651 | 1,603 | 1,603 | 7,000 | 1,603 |
| 2018-12-19 | 1,677 | 1,678 | 1,651 | 1,658 | 4,600 | 1,658 |
| 2018-12-18 | 1,717 | 1,717 | 1,687 | 1,698 | 6,500 | 1,698 |
| 2018-12-17 | 1,726 | 1,750 | 1,723 | 1,723 | 6,400 | 1,723 |
| 2018-12-14 | 1,750 | 1,750 | 1,725 | 1,726 | 5,600 | 1,726 |
| 2018-12-13 | 1,750 | 1,757 | 1,731 | 1,743 | 4,800 | 1,743 |
| 2018-12-12 | 1,756 | 1,756 | 1,741 | 1,748 | 2,300 | 1,748 |
| 2018-12-11 | 1,736 | 1,749 | 1,736 | 1,746 | 1,100 | 1,746 |
| 2018-12-10 | 1,757 | 1,758 | 1,736 | 1,736 | 3,700 | 1,736 |
| 2018-12-07 | 1,723 | 1,758 | 1,723 | 1,752 | 4,200 | 1,752 |
| 2018-12-06 | 1,746 | 1,746 | 1,720 | 1,721 | 3,100 | 1,721 |
| 2018-12-05 | 1,737 | 1,752 | 1,729 | 1,750 | 2,500 | 1,750 |
| 2018-12-04 | 1,752 | 1,759 | 1,748 | 1,749 | 5,900 | 1,749 |
| 2018-12-03 | 1,740 | 1,749 | 1,738 | 1,749 | 6,000 | 1,749 |
| 2018-11-30 | 1,732 | 1,745 | 1,731 | 1,737 | 4,800 | 1,737 |
| 2018-11-29 | 1,717 | 1,727 | 1,712 | 1,727 | 9,900 | 1,727 |
| 2018-11-28 | 1,715 | 1,726 | 1,703 | 1,709 | 25,600 | 1,709 |
| 2018-11-27 | 1,753 | 1,760 | 1,730 | 1,739 | 33,500 | 1,739 |
| 2018-11-26 | 1,764 | 1,772 | 1,753 | 1,755 | 18,400 | 1,755 |
| 2018-11-22 | 1,765 | 1,765 | 1,755 | 1,764 | 21,200 | 1,764 |
| 2018-11-21 | 1,776 | 1,776 | 1,767 | 1,768 | 7,100 | 1,768 |
| 2018-11-20 | 1,774 | 1,787 | 1,773 | 1,786 | 11,300 | 1,786 |
| 2018-11-19 | 1,789 | 1,793 | 1,782 | 1,788 | 12,900 | 1,788 |
| 2018-11-16 | 1,781 | 1,786 | 1,781 | 1,786 | 31,500 | 1,786 |
| 2018-11-15 | 1,775 | 1,786 | 1,775 | 1,786 | 4,400 | 1,786 |
| 2018-11-14 | 1,799 | 1,800 | 1,778 | 1,779 | 18,800 | 1,779 |
| 2018-11-13 | 1,761 | 1,786 | 1,761 | 1,778 | 4,000 | 1,778 |
| 2018-11-12 | 1,773 | 1,790 | 1,773 | 1,788 | 4,200 | 1,788 |
| 2018-11-09 | 1,747 | 1,766 | 1,747 | 1,766 | 1,700 | 1,766 |
| 2018-11-08 | 1,741 | 1,748 | 1,735 | 1,747 | 3,100 | 1,747 |
| 2018-11-07 | 1,728 | 1,738 | 1,728 | 1,730 | 5,700 | 1,730 |
| 2018-11-06 | 1,728 | 1,741 | 1,727 | 1,732 | 6,200 | 1,732 |
| 2018-11-05 | 1,731 | 1,732 | 1,720 | 1,720 | 4,300 | 1,720 |
| 2018-11-02 | 1,726 | 1,726 | 1,715 | 1,722 | 2,600 | 1,722 |
| 2018-11-01 | 1,727 | 1,728 | 1,701 | 1,701 | 4,400 | 1,701 |
| 2018-10-31 | 1,766 | 1,766 | 1,720 | 1,724 | 6,000 | 1,724 |
| 2018-10-30 | 1,680 | 1,732 | 1,670 | 1,729 | 10,100 | 1,729 |
| 2018-10-29 | 1,725 | 1,730 | 1,697 | 1,697 | 6,200 | 1,697 |
| 2018-10-26 | 1,751 | 1,759 | 1,725 | 1,725 | 7,100 | 1,725 |
| 2018-10-25 | 1,785 | 1,808 | 1,751 | 1,760 | 8,800 | 1,760 |
| 2018-10-24 | 1,829 | 1,829 | 1,777 | 1,784 | 25,800 | 1,784 |
| 2018-10-23 | 1,781 | 1,782 | 1,778 | 1,781 | 3,600 | 1,781 |
| 2018-10-22 | 1,787 | 1,790 | 1,780 | 1,781 | 2,300 | 1,781 |
| 2018-10-19 | 1,790 | 1,792 | 1,790 | 1,792 | 1,900 | 1,792 |
| 2018-10-18 | 1,805 | 1,805 | 1,788 | 1,788 | 2,100 | 1,788 |
| 2018-10-17 | 1,827 | 1,827 | 1,798 | 1,805 | 3,200 | 1,805 |
| 2018-10-16 | 1,776 | 1,777 | 1,760 | 1,777 | 3,200 | 1,777 |
| 2018-10-15 | 1,808 | 1,820 | 1,781 | 1,781 | 3,700 | 1,781 |
| 2018-10-12 | 1,750 | 1,828 | 1,750 | 1,808 | 3,800 | 1,808 |
| 2018-10-11 | 1,801 | 1,829 | 1,785 | 1,785 | 5,700 | 1,785 |
| 2018-10-10 | 1,836 | 1,836 | 1,812 | 1,817 | 2,400 | 1,817 |
| 2018-10-09 | 1,831 | 1,838 | 1,827 | 1,838 | 1,800 | 1,838 |
| 2018-10-05 | 1,848 | 1,848 | 1,837 | 1,846 | 2,200 | 1,846 |
| 2018-10-04 | 1,846 | 1,848 | 1,841 | 1,848 | 2,600 | 1,848 |
| 2018-10-03 | 1,844 | 1,845 | 1,837 | 1,837 | 3,100 | 1,837 |
| 2018-10-02 | 1,845 | 1,845 | 1,830 | 1,845 | 5,900 | 1,845 |
| 2018-10-01 | 1,845 | 1,845 | 1,825 | 1,830 | 2,200 | 1,830 |
| 2018-09-28 | 1,849 | 1,849 | 1,809 | 1,820 | 5,100 | 1,820 |
| 2018-09-27 | 1,868 | 1,868 | 1,806 | 1,828 | 16,400 | 1,828 |
| 2018-09-26 | 1,800 | 1,840 | 1,799 | 1,830 | 10,200 | 1,830 |
| 2018-09-25 | 1,780 | 1,800 | 1,769 | 1,800 | 11,800 | 1,800 |
| 2018-09-21 | 1,762 | 1,764 | 1,755 | 1,764 | 3,900 | 1,764 |
| 2018-09-20 | 1,766 | 1,770 | 1,753 | 1,762 | 8,700 | 1,762 |
| 2018-09-19 | 1,750 | 1,765 | 1,746 | 1,764 | 3,200 | 1,764 |
| 2018-09-18 | 1,730 | 1,738 | 1,715 | 1,738 | 5,100 | 1,738 |
| 2018-09-14 | 1,726 | 1,730 | 1,721 | 1,721 | 5,200 | 1,721 |
| 2018-09-13 | 1,711 | 1,741 | 1,711 | 1,725 | 2,700 | 1,725 |
| 2018-09-12 | 1,715 | 1,733 | 1,711 | 1,711 | 2,700 | 1,711 |
| 2018-09-11 | 1,744 | 1,744 | 1,725 | 1,730 | 1,800 | 1,730 |
| 2018-09-10 | 1,742 | 1,742 | 1,724 | 1,730 | 2,400 | 1,730 |
| 2018-09-07 | 1,717 | 1,725 | 1,717 | 1,722 | 1,700 | 1,722 |
| 2018-09-06 | 1,714 | 1,728 | 1,714 | 1,715 | 1,600 | 1,715 |
| 2018-09-05 | 1,729 | 1,731 | 1,713 | 1,713 | 3,100 | 1,713 |
| 2018-09-04 | 1,730 | 1,735 | 1,721 | 1,726 | 2,500 | 1,726 |
| 2018-09-03 | 1,735 | 1,750 | 1,730 | 1,730 | 2,800 | 1,730 |
| 2018-08-31 | 1,735 | 1,740 | 1,735 | 1,735 | 1,000 | 1,735 |
| 2018-08-30 | 1,752 | 1,766 | 1,732 | 1,735 | 3,100 | 1,735 |
| 2018-08-29 | 1,748 | 1,752 | 1,740 | 1,752 | 1,900 | 1,752 |
| 2018-08-28 | 1,771 | 1,771 | 1,740 | 1,748 | 1,300 | 1,748 |
| 2018-08-27 | 1,776 | 1,776 | 1,735 | 1,739 | 5,900 | 1,739 |
| 2018-08-24 | 1,759 | 1,760 | 1,736 | 1,737 | 1,800 | 1,737 |
| 2018-08-23 | 1,740 | 1,773 | 1,740 | 1,762 | 2,700 | 1,762 |
| 2018-08-22 | 1,721 | 1,743 | 1,721 | 1,740 | 1,000 | 1,740 |
| 2018-08-21 | 1,736 | 1,736 | 1,713 | 1,719 | 1,200 | 1,719 |
| 2018-08-20 | 1,764 | 1,764 | 1,718 | 1,718 | 4,600 | 1,718 |
| 2018-08-17 | 1,744 | 1,753 | 1,742 | 1,753 | 1,700 | 1,753 |
| 2018-08-16 | 1,745 | 1,745 | 1,730 | 1,736 | 2,200 | 1,736 |
| 2018-08-15 | 1,760 | 1,760 | 1,740 | 1,740 | 2,400 | 1,740 |
| 2018-08-14 | 1,735 | 1,750 | 1,735 | 1,750 | 1,600 | 1,750 |
| 2018-08-13 | 1,755 | 1,760 | 1,735 | 1,735 | 2,800 | 1,735 |
| 2018-08-10 | 1,798 | 1,798 | 1,760 | 1,762 | 2,600 | 1,762 |
| 2018-08-09 | 1,757 | 1,762 | 1,757 | 1,758 | 1,300 | 1,758 |
| 2018-08-08 | 1,752 | 1,758 | 1,752 | 1,756 | 1,600 | 1,756 |
| 2018-08-07 | 1,753 | 1,754 | 1,752 | 1,752 | 3,100 | 1,752 |
| 2018-08-06 | 1,747 | 1,754 | 1,747 | 1,752 | 1,400 | 1,752 |
| 2018-08-03 | 1,740 | 1,760 | 1,740 | 1,754 | 2,200 | 1,754 |
| 2018-08-02 | 1,776 | 1,776 | 1,744 | 1,744 | 4,700 | 1,744 |
| 2018-08-01 | 1,795 | 1,795 | 1,768 | 1,776 | 2,100 | 1,776 |
| 2018-07-31 | 1,810 | 1,820 | 1,785 | 1,785 | 3,800 | 1,785 |
| 2018-07-30 | 1,810 | 1,821 | 1,800 | 1,812 | 6,900 | 1,812 |
| 2018-07-27 | 1,818 | 1,818 | 1,776 | 1,798 | 2,900 | 1,798 |
| 2018-07-26 | 1,799 | 1,799 | 1,761 | 1,782 | 1,000 | 1,782 |
| 2018-07-25 | 1,797 | 1,799 | 1,780 | 1,793 | 4,600 | 1,793 |
| 2018-07-24 | 1,752 | 1,771 | 1,752 | 1,771 | 3,100 | 1,771 |
| 2018-07-23 | 1,770 | 1,770 | 1,738 | 1,764 | 2,100 | 1,764 |
| 2018-07-20 | 1,777 | 1,777 | 1,741 | 1,752 | 4,100 | 1,752 |
| 2018-07-19 | 1,757 | 1,774 | 1,757 | 1,769 | 1,400 | 1,769 |
| 2018-07-18 | 1,772 | 1,772 | 1,715 | 1,752 | 5,800 | 1,752 |
| 2018-07-17 | 1,795 | 1,795 | 1,720 | 1,740 | 4,600 | 1,740 |
| 2018-07-13 | 1,714 | 1,720 | 1,701 | 1,716 | 2,900 | 1,716 |
| 2018-07-12 | 1,700 | 1,737 | 1,700 | 1,717 | 900 | 1,717 |
| 2018-07-11 | 1,692 | 1,695 | 1,688 | 1,688 | 2,200 | 1,688 |
| 2018-07-10 | 1,738 | 1,739 | 1,691 | 1,691 | 2,800 | 1,691 |
| 2018-07-09 | 1,708 | 1,718 | 1,704 | 1,717 | 2,700 | 1,717 |
| 2018-07-06 | 1,704 | 1,721 | 1,704 | 1,709 | 4,900 | 1,709 |
| 2018-07-05 | 1,706 | 1,719 | 1,700 | 1,700 | 4,800 | 1,700 |
| 2018-07-04 | 1,716 | 1,735 | 1,716 | 1,720 | 1,900 | 1,720 |
| 2018-07-03 | 1,720 | 1,734 | 1,717 | 1,720 | 3,900 | 1,720 |
| 2018-07-02 | 1,742 | 1,748 | 1,720 | 1,720 | 4,600 | 1,720 |
| 2018-06-29 | 1,730 | 1,748 | 1,730 | 1,741 | 1,600 | 1,741 |
| 2018-06-28 | 1,784 | 1,784 | 1,727 | 1,728 | 4,200 | 1,728 |
| 2018-06-27 | 1,730 | 1,744 | 1,718 | 1,744 | 2,500 | 1,744 |
| 2018-06-26 | 1,721 | 1,739 | 1,721 | 1,729 | 2,000 | 1,729 |
| 2018-06-25 | 1,744 | 1,744 | 1,720 | 1,721 | 2,000 | 1,721 |
| 2018-06-22 | 1,728 | 1,744 | 1,721 | 1,731 | 3,600 | 1,731 |
| 2018-06-21 | 1,744 | 1,744 | 1,732 | 1,732 | 2,700 | 1,732 |
| 2018-06-20 | 1,742 | 1,753 | 1,736 | 1,743 | 2,900 | 1,743 |
| 2018-06-19 | 1,755 | 1,758 | 1,750 | 1,752 | 2,200 | 1,752 |
| 2018-06-18 | 1,756 | 1,760 | 1,754 | 1,754 | 1,500 | 1,754 |
| 2018-06-15 | 1,799 | 1,799 | 1,751 | 1,752 | 4,300 | 1,752 |
| 2018-06-14 | 1,782 | 1,782 | 1,771 | 1,778 | 1,500 | 1,778 |
| 2018-06-13 | 1,787 | 1,787 | 1,769 | 1,782 | 3,300 | 1,782 |
| 2018-06-12 | 1,797 | 1,797 | 1,788 | 1,794 | 1,400 | 1,794 |
| 2018-06-11 | 1,798 | 1,798 | 1,792 | 1,796 | 1,200 | 1,796 |
| 2018-06-08 | 1,771 | 1,798 | 1,771 | 1,792 | 4,400 | 1,792 |
| 2018-06-07 | 1,786 | 1,806 | 1,786 | 1,806 | 3,800 | 1,806 |
| 2018-06-06 | 1,790 | 1,794 | 1,780 | 1,785 | 5,400 | 1,785 |
| 2018-06-05 | 1,799 | 1,799 | 1,780 | 1,790 | 2,700 | 1,790 |
| 2018-06-04 | 1,776 | 1,796 | 1,776 | 1,795 | 2,400 | 1,795 |
| 2018-06-01 | 1,789 | 1,800 | 1,770 | 1,774 | 6,800 | 1,774 |
| 2018-05-31 | 1,764 | 1,800 | 1,764 | 1,789 | 5,500 | 1,789 |
| 2018-05-30 | 1,790 | 1,790 | 1,767 | 1,767 | 4,600 | 1,767 |
| 2018-05-29 | 1,801 | 1,801 | 1,782 | 1,791 | 23,700 | 1,791 |
| 2018-05-28 | 1,830 | 1,858 | 1,823 | 1,823 | 29,600 | 1,823 |
| 2018-05-25 | 1,844 | 1,844 | 1,833 | 1,837 | 15,400 | 1,837 |
| 2018-05-24 | 1,852 | 1,855 | 1,841 | 1,841 | 13,200 | 1,841 |
| 2018-05-23 | 1,855 | 1,855 | 1,849 | 1,852 | 4,400 | 1,852 |
| 2018-05-22 | 1,853 | 1,859 | 1,852 | 1,855 | 4,900 | 1,855 |
| 2018-05-21 | 1,847 | 1,860 | 1,838 | 1,853 | 18,100 | 1,853 |
| 2018-05-18 | 1,845 | 1,849 | 1,835 | 1,849 | 19,900 | 1,849 |
| 2018-05-17 | 1,830 | 1,843 | 1,827 | 1,843 | 47,100 | 1,843 |
| 2018-05-16 | 1,836 | 1,839 | 1,831 | 1,838 | 5,200 | 1,838 |
| 2018-05-15 | 1,842 | 1,843 | 1,834 | 1,839 | 6,900 | 1,839 |
| 2018-05-14 | 1,841 | 1,842 | 1,832 | 1,842 | 6,600 | 1,842 |
| 2018-05-11 | 1,840 | 1,848 | 1,835 | 1,844 | 5,300 | 1,844 |
| 2018-05-10 | 1,848 | 1,851 | 1,842 | 1,842 | 2,600 | 1,842 |
| 2018-05-09 | 1,835 | 1,850 | 1,835 | 1,847 | 9,300 | 1,847 |
| 2018-05-08 | 1,832 | 1,839 | 1,828 | 1,835 | 19,900 | 1,835 |
| 2018-05-07 | 1,835 | 1,835 | 1,825 | 1,830 | 7,800 | 1,830 |
| 2018-05-02 | 1,821 | 1,833 | 1,817 | 1,830 | 18,700 | 1,830 |
| 2018-05-01 | 1,818 | 1,823 | 1,811 | 1,821 | 7,000 | 1,821 |
| 2018-04-27 | 1,817 | 1,826 | 1,812 | 1,818 | 3,900 | 1,818 |
| 2018-04-26 | 1,829 | 1,844 | 1,821 | 1,821 | 9,000 | 1,821 |
| 2018-04-25 | 1,830 | 1,849 | 1,820 | 1,838 | 11,100 | 1,838 |
| 2018-04-24 | 1,820 | 1,850 | 1,814 | 1,849 | 10,300 | 1,849 |
| 2018-04-23 | 1,794 | 1,812 | 1,794 | 1,807 | 6,000 | 1,807 |
| 2018-04-20 | 1,784 | 1,798 | 1,784 | 1,793 | 3,500 | 1,793 |
| 2018-04-19 | 1,797 | 1,798 | 1,783 | 1,796 | 3,600 | 1,796 |
| 2018-04-18 | 1,787 | 1,799 | 1,785 | 1,789 | 6,200 | 1,789 |
| 2018-04-17 | 1,800 | 1,805 | 1,790 | 1,792 | 3,200 | 1,792 |
| 2018-04-16 | 1,800 | 1,800 | 1,793 | 1,797 | 2,200 | 1,797 |
| 2018-04-13 | 1,798 | 1,802 | 1,793 | 1,800 | 2,900 | 1,800 |
| 2018-04-12 | 1,800 | 1,810 | 1,791 | 1,798 | 2,200 | 1,798 |
| 2018-04-11 | 1,803 | 1,809 | 1,800 | 1,800 | 2,600 | 1,800 |
| 2018-04-10 | 1,815 | 1,815 | 1,800 | 1,803 | 2,600 | 1,803 |
| 2018-04-09 | 1,802 | 1,815 | 1,802 | 1,815 | 3,200 | 1,815 |
| 2018-04-06 | 1,810 | 1,814 | 1,803 | 1,803 | 4,300 | 1,803 |
| 2018-04-05 | 1,817 | 1,820 | 1,803 | 1,810 | 2,500 | 1,810 |
| 2018-04-04 | 1,800 | 1,840 | 1,787 | 1,807 | 5,100 | 1,807 |
| 2018-04-03 | 1,787 | 1,795 | 1,783 | 1,786 | 5,400 | 1,786 |
| 2018-03-30 | 1,787 | 1,826 | 1,787 | 1,802 | 4,900 | 1,802 |
| 2018-03-29 | 1,791 | 1,815 | 1,791 | 1,811 | 3,100 | 1,811 |
| 2018-03-28 | 1,812 | 1,812 | 1,783 | 1,790 | 3,000 | 1,790 |
| 2018-03-27 | 1,758 | 1,775 | 1,750 | 1,772 | 2,300 | 1,772 |
| 2018-03-26 | 1,726 | 1,760 | 1,723 | 1,754 | 3,400 | 1,754 |
| 2018-03-23 | 1,789 | 1,789 | 1,750 | 1,753 | 5,700 | 1,753 |
| 2018-03-22 | 1,820 | 1,820 | 1,778 | 1,803 | 2,300 | 1,803 |
| 2018-03-20 | 1,770 | 1,785 | 1,751 | 1,785 | 6,200 | 1,785 |
| 2018-03-19 | 1,817 | 1,823 | 1,784 | 1,810 | 5,300 | 1,810 |
| 2018-03-16 | 1,814 | 1,824 | 1,814 | 1,815 | 2,700 | 1,815 |
| 2018-03-15 | 1,815 | 1,834 | 1,815 | 1,833 | 1,700 | 1,833 |
| 2018-03-14 | 1,833 | 1,834 | 1,823 | 1,824 | 1,000 | 1,824 |
| 2018-03-13 | 1,808 | 1,833 | 1,802 | 1,833 | 3,500 | 1,833 |
| 2018-03-12 | 1,819 | 1,819 | 1,804 | 1,804 | 1,800 | 1,804 |
| 2018-03-09 | 1,781 | 1,811 | 1,775 | 1,775 | 4,400 | 1,775 |
| 2018-03-08 | 1,779 | 1,779 | 1,752 | 1,770 | 1,800 | 1,770 |
| 2018-03-07 | 1,730 | 1,750 | 1,730 | 1,739 | 2,600 | 1,739 |
| 2018-03-06 | 1,729 | 1,757 | 1,724 | 1,727 | 2,900 | 1,727 |
| 2018-03-05 | 1,743 | 1,758 | 1,720 | 1,726 | 3,800 | 1,726 |
| 2018-03-02 | 1,770 | 1,770 | 1,726 | 1,726 | 6,000 | 1,726 |
| 2018-03-01 | 1,812 | 1,832 | 1,774 | 1,787 | 4,900 | 1,787 |
| 2018-02-28 | 1,839 | 1,839 | 1,812 | 1,812 | 3,200 | 1,812 |
| 2018-02-27 | 1,860 | 1,860 | 1,843 | 1,849 | 1,500 | 1,849 |
| 2018-02-26 | 1,829 | 1,855 | 1,829 | 1,854 | 3,300 | 1,854 |
| 2018-02-23 | 1,850 | 1,851 | 1,810 | 1,819 | 5,600 | 1,819 |
| 2018-02-22 | 1,859 | 1,859 | 1,817 | 1,831 | 4,400 | 1,831 |
| 2018-02-21 | 1,850 | 1,858 | 1,842 | 1,842 | 3,300 | 1,842 |
| 2018-02-20 | 1,876 | 1,876 | 1,789 | 1,849 | 9,100 | 1,849 |
| 2018-02-19 | 1,768 | 1,799 | 1,768 | 1,796 | 4,100 | 1,796 |
| 2018-02-16 | 1,735 | 1,772 | 1,727 | 1,758 | 5,700 | 1,758 |
| 2018-02-15 | 1,700 | 1,717 | 1,700 | 1,710 | 2,800 | 1,710 |
| 2018-02-14 | 1,722 | 1,737 | 1,675 | 1,684 | 6,100 | 1,684 |
| 2018-02-13 | 1,770 | 1,770 | 1,698 | 1,707 | 3,800 | 1,707 |
| 2018-02-09 | 1,659 | 1,692 | 1,654 | 1,689 | 6,800 | 1,689 |
| 2018-02-08 | 1,748 | 1,748 | 1,701 | 1,702 | 3,300 | 1,702 |
| 2018-02-07 | 1,768 | 1,768 | 1,691 | 1,691 | 9,900 | 1,691 |
| 2018-02-06 | 1,680 | 1,766 | 1,642 | 1,690 | 13,700 | 1,690 |
| 2018-02-05 | 1,835 | 1,835 | 1,815 | 1,822 | 4,800 | 1,822 |
| 2018-02-02 | 1,848 | 1,848 | 1,828 | 1,842 | 4,500 | 1,842 |
| 2018-02-01 | 1,836 | 1,850 | 1,836 | 1,848 | 1,800 | 1,848 |
| 2018-01-31 | 1,854 | 1,859 | 1,830 | 1,831 | 6,500 | 1,831 |
| 2018-01-30 | 1,860 | 1,872 | 1,857 | 1,857 | 4,400 | 1,857 |
| 2018-01-29 | 1,872 | 1,877 | 1,854 | 1,854 | 3,900 | 1,854 |
| 2018-01-26 | 1,860 | 1,867 | 1,845 | 1,850 | 6,700 | 1,850 |
| 2018-01-25 | 1,860 | 1,860 | 1,844 | 1,847 | 8,400 | 1,847 |
| 2018-01-24 | 1,871 | 1,875 | 1,865 | 1,872 | 3,900 | 1,872 |
| 2018-01-23 | 1,859 | 1,874 | 1,859 | 1,860 | 3,000 | 1,860 |
| 2018-01-22 | 1,865 | 1,869 | 1,850 | 1,852 | 10,100 | 1,852 |
| 2018-01-19 | 1,882 | 1,882 | 1,852 | 1,861 | 5,200 | 1,861 |
| 2018-01-18 | 1,886 | 1,886 | 1,869 | 1,869 | 2,800 | 1,869 |
| 2018-01-17 | 1,884 | 1,884 | 1,870 | 1,874 | 6,400 | 1,874 |
| 2018-01-16 | 1,867 | 1,875 | 1,867 | 1,869 | 7,300 | 1,869 |
| 2018-01-15 | 1,867 | 1,867 | 1,854 | 1,863 | 5,300 | 1,863 |
| 2018-01-12 | 1,858 | 1,870 | 1,854 | 1,856 | 7,300 | 1,856 |
| 2018-01-11 | 1,869 | 1,869 | 1,853 | 1,858 | 6,900 | 1,858 |
| 2018-01-10 | 1,836 | 1,860 | 1,836 | 1,849 | 4,700 | 1,849 |
| 2018-01-09 | 1,838 | 1,841 | 1,829 | 1,836 | 6,400 | 1,836 |
| 2018-01-05 | 1,825 | 1,833 | 1,823 | 1,831 | 5,400 | 1,831 |
| 2018-01-04 | 1,824 | 1,829 | 1,820 | 1,824 | 5,500 | 1,824 |
分割・併合履歴 ： [2004-11-25]1株→1.1株
