4565 ネクセラファーマ(株) 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 | 803 | 837 | 794 | 799 | 1,514,100 | 799 |
| 2018-12-27 | 811 | 833 | 790 | 815 | 2,002,100 | 815 |
| 2018-12-26 | 778 | 808 | 761 | 780 | 1,998,900 | 780 |
| 2018-12-25 | 763 | 798 | 748 | 752 | 2,737,900 | 752 |
| 2018-12-21 | 818 | 847 | 798 | 810 | 2,778,700 | 810 |
| 2018-12-20 | 871 | 902 | 818 | 832 | 2,647,000 | 832 |
| 2018-12-19 | 877 | 897 | 851 | 866 | 1,588,700 | 866 |
| 2018-12-18 | 891 | 900 | 866 | 866 | 1,567,800 | 866 |
| 2018-12-17 | 970 | 972 | 905 | 911 | 1,790,900 | 911 |
| 2018-12-14 | 965 | 1,015 | 941 | 976 | 3,958,800 | 976 |
| 2018-12-13 | 970 | 974 | 890 | 929 | 3,428,000 | 929 |
| 2018-12-12 | 923 | 968 | 910 | 948 | 1,270,900 | 948 |
| 2018-12-11 | 940 | 958 | 903 | 912 | 1,201,300 | 912 |
| 2018-12-10 | 951 | 953 | 915 | 928 | 1,320,400 | 928 |
| 2018-12-07 | 987 | 1,003 | 960 | 966 | 1,152,700 | 966 |
| 2018-12-06 | 1,000 | 1,005 | 968 | 977 | 1,404,300 | 977 |
| 2018-12-05 | 1,030 | 1,044 | 1,004 | 1,009 | 1,423,800 | 1,009 |
| 2018-12-04 | 1,088 | 1,123 | 1,048 | 1,060 | 1,461,700 | 1,060 |
| 2018-12-03 | 1,130 | 1,163 | 1,097 | 1,100 | 2,100,600 | 1,100 |
| 2018-11-30 | 1,101 | 1,132 | 1,089 | 1,105 | 1,202,100 | 1,105 |
| 2018-11-29 | 1,129 | 1,137 | 1,085 | 1,090 | 1,450,300 | 1,090 |
| 2018-11-28 | 1,070 | 1,129 | 1,066 | 1,108 | 1,593,700 | 1,108 |
| 2018-11-27 | 1,062 | 1,103 | 1,055 | 1,065 | 1,366,200 | 1,065 |
| 2018-11-26 | 1,060 | 1,074 | 1,046 | 1,052 | 710,100 | 1,052 |
| 2018-11-22 | 1,050 | 1,077 | 1,041 | 1,060 | 796,900 | 1,060 |
| 2018-11-21 | 1,032 | 1,083 | 1,027 | 1,047 | 993,700 | 1,047 |
| 2018-11-20 | 1,080 | 1,083 | 1,036 | 1,042 | 1,559,500 | 1,042 |
| 2018-11-19 | 1,028 | 1,123 | 1,028 | 1,098 | 1,947,200 | 1,098 |
| 2018-11-16 | 1,081 | 1,091 | 1,036 | 1,039 | 1,100,100 | 1,039 |
| 2018-11-15 | 1,026 | 1,077 | 1,023 | 1,054 | 1,300,500 | 1,054 |
| 2018-11-14 | 1,047 | 1,073 | 1,019 | 1,037 | 1,059,700 | 1,037 |
| 2018-11-13 | 1,003 | 1,058 | 987 | 1,049 | 1,887,400 | 1,049 |
| 2018-11-12 | 1,165 | 1,185 | 1,026 | 1,033 | 4,769,700 | 1,033 |
| 2018-11-09 | 1,023 | 1,135 | 1,023 | 1,135 | 5,425,400 | 1,135 |
| 2018-11-08 | 1,010 | 1,018 | 978 | 985 | 1,293,200 | 985 |
| 2018-11-07 | 965 | 997 | 953 | 972 | 1,546,100 | 972 |
| 2018-11-06 | 958 | 983 | 942 | 979 | 1,350,000 | 979 |
| 2018-11-05 | 920 | 983 | 918 | 956 | 1,438,600 | 956 |
| 2018-11-02 | 911 | 954 | 911 | 935 | 2,400,900 | 935 |
| 2018-11-01 | 862 | 883 | 844 | 877 | 1,891,400 | 877 |
| 2018-10-31 | 880 | 895 | 857 | 877 | 1,904,300 | 877 |
| 2018-10-30 | 841 | 878 | 835 | 865 | 2,443,100 | 865 |
| 2018-10-29 | 873 | 901 | 841 | 842 | 2,474,300 | 842 |
| 2018-10-26 | 924 | 936 | 844 | 878 | 4,090,000 | 878 |
| 2018-10-25 | 946 | 949 | 905 | 910 | 3,542,800 | 910 |
| 2018-10-24 | 1,021 | 1,027 | 978 | 987 | 1,771,600 | 987 |
| 2018-10-23 | 1,035 | 1,035 | 998 | 1,007 | 1,419,000 | 1,007 |
| 2018-10-22 | 1,010 | 1,044 | 1,005 | 1,039 | 1,853,200 | 1,039 |
| 2018-10-19 | 1,054 | 1,062 | 1,021 | 1,022 | 2,743,100 | 1,022 |
| 2018-10-18 | 1,110 | 1,120 | 1,071 | 1,075 | 1,909,900 | 1,075 |
| 2018-10-17 | 1,142 | 1,159 | 1,112 | 1,121 | 1,725,900 | 1,121 |
| 2018-10-16 | 1,115 | 1,136 | 1,096 | 1,122 | 1,100,300 | 1,122 |
| 2018-10-15 | 1,125 | 1,132 | 1,085 | 1,087 | 1,295,700 | 1,087 |
| 2018-10-12 | 1,099 | 1,145 | 1,090 | 1,137 | 1,592,400 | 1,137 |
| 2018-10-11 | 1,032 | 1,108 | 1,030 | 1,086 | 1,883,700 | 1,086 |
| 2018-10-10 | 1,123 | 1,136 | 1,092 | 1,122 | 1,800,700 | 1,122 |
| 2018-10-09 | 1,169 | 1,173 | 1,092 | 1,101 | 3,346,200 | 1,101 |
| 2018-10-05 | 1,212 | 1,237 | 1,184 | 1,196 | 1,787,200 | 1,196 |
| 2018-10-04 | 1,253 | 1,268 | 1,210 | 1,218 | 2,617,300 | 1,218 |
| 2018-10-03 | 1,309 | 1,320 | 1,278 | 1,280 | 1,656,900 | 1,280 |
| 2018-10-02 | 1,325 | 1,332 | 1,286 | 1,312 | 2,501,400 | 1,312 |
| 2018-10-01 | 1,360 | 1,368 | 1,284 | 1,302 | 3,584,100 | 1,302 |
| 2018-09-28 | 1,415 | 1,440 | 1,345 | 1,371 | 4,745,400 | 1,371 |
| 2018-09-27 | 1,420 | 1,488 | 1,383 | 1,403 | 10,802,100 | 1,403 |
| 2018-09-26 | 1,225 | 1,430 | 1,210 | 1,346 | 15,332,800 | 1,346 |
| 2018-09-25 | 1,217 | 1,252 | 1,161 | 1,189 | 6,457,800 | 1,189 |
| 2018-09-21 | 1,034 | 1,234 | 1,030 | 1,216 | 22,421,100 | 1,216 |
| 2018-09-20 | 1,124 | 1,124 | 1,124 | 1,124 | 169,200 | 1,124 |
| 2018-09-19 | 1,424 | 1,424 | 1,424 | 1,424 | 139,500 | 1,424 |
| 2018-09-18 | 1,802 | 1,855 | 1,775 | 1,824 | 1,498,000 | 1,824 |
| 2018-09-14 | 1,779 | 1,810 | 1,748 | 1,802 | 1,762,400 | 1,802 |
| 2018-09-13 | 1,673 | 1,774 | 1,672 | 1,764 | 1,730,000 | 1,764 |
| 2018-09-12 | 1,704 | 1,740 | 1,650 | 1,657 | 1,136,000 | 1,657 |
| 2018-09-11 | 1,688 | 1,722 | 1,657 | 1,714 | 1,004,300 | 1,714 |
| 2018-09-10 | 1,682 | 1,734 | 1,675 | 1,681 | 756,000 | 1,681 |
| 2018-09-07 | 1,663 | 1,710 | 1,627 | 1,700 | 946,200 | 1,700 |
| 2018-09-06 | 1,715 | 1,725 | 1,640 | 1,693 | 1,597,700 | 1,693 |
| 2018-09-05 | 1,780 | 1,849 | 1,736 | 1,738 | 3,892,400 | 1,738 |
| 2018-09-04 | 1,656 | 1,818 | 1,653 | 1,757 | 4,098,100 | 1,757 |
| 2018-09-03 | 1,702 | 1,730 | 1,626 | 1,641 | 1,294,200 | 1,641 |
| 2018-08-31 | 1,633 | 1,720 | 1,621 | 1,702 | 1,352,200 | 1,702 |
| 2018-08-30 | 1,700 | 1,709 | 1,622 | 1,659 | 1,589,100 | 1,659 |
| 2018-08-29 | 1,674 | 1,710 | 1,633 | 1,692 | 1,521,200 | 1,692 |
| 2018-08-28 | 1,725 | 1,820 | 1,611 | 1,685 | 5,134,000 | 1,685 |
| 2018-08-27 | 1,543 | 1,730 | 1,532 | 1,724 | 3,467,300 | 1,724 |
| 2018-08-24 | 1,471 | 1,560 | 1,436 | 1,539 | 2,180,800 | 1,539 |
| 2018-08-23 | 1,424 | 1,527 | 1,421 | 1,464 | 2,480,600 | 1,464 |
| 2018-08-22 | 1,388 | 1,422 | 1,367 | 1,413 | 780,400 | 1,413 |
| 2018-08-21 | 1,300 | 1,403 | 1,300 | 1,395 | 1,329,400 | 1,395 |
| 2018-08-20 | 1,295 | 1,345 | 1,291 | 1,310 | 1,256,400 | 1,310 |
| 2018-08-17 | 1,244 | 1,274 | 1,236 | 1,265 | 861,900 | 1,265 |
| 2018-08-16 | 1,201 | 1,233 | 1,185 | 1,214 | 962,700 | 1,214 |
| 2018-08-15 | 1,246 | 1,264 | 1,205 | 1,225 | 1,006,700 | 1,225 |
| 2018-08-14 | 1,273 | 1,279 | 1,213 | 1,237 | 1,520,000 | 1,237 |
| 2018-08-13 | 1,350 | 1,355 | 1,250 | 1,255 | 2,099,600 | 1,255 |
| 2018-08-10 | 1,440 | 1,474 | 1,363 | 1,369 | 2,071,400 | 1,369 |
| 2018-08-09 | 1,366 | 1,385 | 1,358 | 1,369 | 401,000 | 1,369 |
| 2018-08-08 | 1,401 | 1,401 | 1,366 | 1,371 | 622,500 | 1,371 |
| 2018-08-07 | 1,380 | 1,421 | 1,371 | 1,406 | 923,100 | 1,406 |
| 2018-08-06 | 1,374 | 1,397 | 1,368 | 1,381 | 607,800 | 1,381 |
| 2018-08-03 | 1,374 | 1,406 | 1,367 | 1,369 | 764,800 | 1,369 |
| 2018-08-02 | 1,378 | 1,404 | 1,366 | 1,374 | 533,800 | 1,374 |
| 2018-08-01 | 1,396 | 1,411 | 1,376 | 1,376 | 563,300 | 1,376 |
| 2018-07-31 | 1,371 | 1,399 | 1,367 | 1,396 | 504,300 | 1,396 |
| 2018-07-30 | 1,422 | 1,437 | 1,377 | 1,381 | 799,500 | 1,381 |
| 2018-07-27 | 1,393 | 1,429 | 1,375 | 1,422 | 612,100 | 1,422 |
| 2018-07-26 | 1,408 | 1,432 | 1,371 | 1,390 | 1,067,700 | 1,390 |
| 2018-07-25 | 1,429 | 1,475 | 1,406 | 1,416 | 1,116,300 | 1,416 |
| 2018-07-24 | 1,355 | 1,475 | 1,355 | 1,435 | 3,203,400 | 1,435 |
| 2018-07-23 | 1,336 | 1,352 | 1,325 | 1,331 | 602,100 | 1,331 |
| 2018-07-20 | 1,336 | 1,369 | 1,308 | 1,329 | 1,310,200 | 1,329 |
| 2018-07-19 | 1,403 | 1,405 | 1,338 | 1,349 | 728,300 | 1,349 |
| 2018-07-18 | 1,376 | 1,397 | 1,365 | 1,384 | 812,300 | 1,384 |
| 2018-07-17 | 1,392 | 1,398 | 1,366 | 1,376 | 540,800 | 1,376 |
| 2018-07-13 | 1,420 | 1,423 | 1,395 | 1,412 | 703,700 | 1,412 |
| 2018-07-12 | 1,395 | 1,456 | 1,388 | 1,414 | 750,500 | 1,414 |
| 2018-07-11 | 1,414 | 1,424 | 1,342 | 1,382 | 886,400 | 1,382 |
| 2018-07-10 | 1,409 | 1,455 | 1,409 | 1,414 | 903,500 | 1,414 |
| 2018-07-09 | 1,425 | 1,442 | 1,403 | 1,412 | 841,100 | 1,412 |
| 2018-07-06 | 1,363 | 1,413 | 1,340 | 1,387 | 2,133,600 | 1,387 |
| 2018-07-05 | 1,427 | 1,479 | 1,304 | 1,333 | 3,230,000 | 1,333 |
| 2018-07-04 | 1,466 | 1,504 | 1,433 | 1,448 | 1,180,500 | 1,448 |
| 2018-07-03 | 1,581 | 1,596 | 1,414 | 1,474 | 2,973,700 | 1,474 |
| 2018-07-02 | 1,771 | 1,774 | 1,584 | 1,584 | 1,872,700 | 1,584 |
| 2018-06-29 | 1,745 | 1,784 | 1,734 | 1,784 | 488,100 | 1,784 |
| 2018-06-28 | 1,775 | 1,779 | 1,729 | 1,733 | 435,600 | 1,733 |
| 2018-06-27 | 1,763 | 1,820 | 1,754 | 1,792 | 922,900 | 1,792 |
| 2018-06-26 | 6,690 | 6,980 | 6,650 | 6,940 | 139,900 | 1,735 |
| 2018-06-25 | 6,840 | 7,010 | 6,770 | 6,790 | 164,200 | 1,697.50 |
| 2018-06-22 | 6,760 | 6,890 | 6,730 | 6,770 | 181,900 | 1,692.50 |
| 2018-06-21 | 6,630 | 6,910 | 6,630 | 6,840 | 179,000 | 1,710 |
| 2018-06-20 | 6,580 | 6,730 | 6,380 | 6,710 | 243,200 | 1,677.50 |
| 2018-06-19 | 6,730 | 6,760 | 6,440 | 6,550 | 348,500 | 1,637.50 |
| 2018-06-18 | 6,860 | 6,900 | 6,740 | 6,790 | 132,500 | 1,697.50 |
| 2018-06-15 | 6,920 | 6,950 | 6,850 | 6,850 | 92,400 | 1,712.50 |
| 2018-06-14 | 6,840 | 6,960 | 6,840 | 6,880 | 111,800 | 1,720 |
| 2018-06-13 | 6,990 | 7,080 | 6,840 | 6,880 | 226,400 | 1,720 |
| 2018-06-12 | 7,010 | 7,100 | 6,940 | 6,950 | 241,900 | 1,737.50 |
| 2018-06-11 | 6,850 | 6,940 | 6,810 | 6,890 | 153,400 | 1,722.50 |
| 2018-06-08 | 6,640 | 6,820 | 6,630 | 6,800 | 196,700 | 1,700 |
| 2018-06-07 | 6,510 | 6,740 | 6,470 | 6,660 | 382,200 | 1,665 |
| 2018-06-06 | 6,810 | 6,820 | 6,500 | 6,510 | 664,200 | 1,627.50 |
| 2018-06-05 | 7,500 | 7,500 | 6,780 | 6,910 | 994,500 | 1,727.50 |
| 2018-06-04 | 7,500 | 7,580 | 7,390 | 7,550 | 209,900 | 1,887.50 |
| 2018-06-01 | 7,230 | 7,450 | 7,230 | 7,350 | 220,300 | 1,837.50 |
| 2018-05-31 | 7,020 | 7,310 | 6,960 | 7,290 | 334,200 | 1,822.50 |
| 2018-05-30 | 6,950 | 7,050 | 6,870 | 7,000 | 165,600 | 1,750 |
| 2018-05-29 | 7,040 | 7,080 | 6,780 | 7,060 | 306,900 | 1,765 |
| 2018-05-28 | 7,170 | 7,180 | 6,910 | 6,990 | 368,900 | 1,747.50 |
| 2018-05-25 | 7,550 | 7,570 | 7,120 | 7,170 | 516,500 | 1,792.50 |
| 2018-05-24 | 7,570 | 7,720 | 7,520 | 7,560 | 293,900 | 1,890 |
| 2018-05-23 | 7,630 | 7,670 | 7,490 | 7,500 | 218,400 | 1,875 |
| 2018-05-22 | 7,530 | 7,600 | 7,430 | 7,550 | 156,600 | 1,887.50 |
| 2018-05-21 | 7,520 | 7,670 | 7,500 | 7,520 | 232,300 | 1,880 |
| 2018-05-18 | 7,750 | 7,780 | 7,540 | 7,600 | 288,100 | 1,900 |
| 2018-05-17 | 7,290 | 7,840 | 7,280 | 7,680 | 468,600 | 1,920 |
| 2018-05-16 | 7,360 | 7,410 | 7,210 | 7,310 | 244,300 | 1,827.50 |
| 2018-05-15 | 7,100 | 7,430 | 7,100 | 7,350 | 426,800 | 1,837.50 |
| 2018-05-14 | 7,080 | 7,230 | 6,980 | 7,010 | 297,200 | 1,752.50 |
| 2018-05-11 | 7,100 | 7,290 | 6,660 | 7,040 | 1,085,200 | 1,760 |
| 2018-05-10 | 7,650 | 7,840 | 7,490 | 7,520 | 308,800 | 1,880 |
| 2018-05-09 | 7,620 | 7,740 | 7,530 | 7,610 | 202,300 | 1,902.50 |
| 2018-05-08 | 7,590 | 7,710 | 7,550 | 7,620 | 233,200 | 1,905 |
| 2018-05-07 | 7,500 | 7,620 | 7,450 | 7,580 | 168,700 | 1,895 |
| 2018-05-02 | 7,350 | 7,550 | 7,330 | 7,500 | 183,100 | 1,875 |
| 2018-05-01 | 7,600 | 7,620 | 7,320 | 7,350 | 262,300 | 1,837.50 |
| 2018-04-27 | 7,560 | 7,600 | 7,420 | 7,580 | 239,500 | 1,895 |
| 2018-04-26 | 7,310 | 7,700 | 7,310 | 7,610 | 372,200 | 1,902.50 |
| 2018-04-25 | 7,340 | 7,430 | 7,280 | 7,290 | 190,300 | 1,822.50 |
| 2018-04-24 | 7,440 | 7,580 | 7,350 | 7,430 | 303,600 | 1,857.50 |
| 2018-04-23 | 7,260 | 7,450 | 7,210 | 7,430 | 287,000 | 1,857.50 |
| 2018-04-20 | 7,340 | 7,520 | 7,260 | 7,280 | 370,000 | 1,820 |
| 2018-04-19 | 7,590 | 7,650 | 7,340 | 7,400 | 429,600 | 1,850 |
| 2018-04-18 | 7,520 | 7,660 | 7,400 | 7,440 | 371,400 | 1,860 |
| 2018-04-17 | 7,570 | 7,730 | 7,290 | 7,510 | 547,700 | 1,877.50 |
| 2018-04-16 | 7,840 | 7,850 | 7,450 | 7,590 | 595,900 | 1,897.50 |
| 2018-04-13 | 7,890 | 7,910 | 7,770 | 7,840 | 304,200 | 1,960 |
| 2018-04-12 | 8,000 | 8,090 | 7,800 | 7,820 | 419,200 | 1,955 |
| 2018-04-11 | 8,200 | 8,360 | 8,000 | 8,030 | 448,200 | 2,007.50 |
| 2018-04-10 | 8,660 | 8,670 | 8,200 | 8,200 | 715,300 | 2,050 |
| 2018-04-09 | 8,770 | 8,810 | 8,620 | 8,810 | 179,100 | 2,202.50 |
| 2018-04-06 | 8,970 | 9,030 | 8,810 | 8,810 | 187,700 | 2,202.50 |
| 2018-04-05 | 8,940 | 9,080 | 8,850 | 8,950 | 251,100 | 2,237.50 |
| 2018-04-04 | 8,820 | 8,890 | 8,700 | 8,870 | 145,800 | 2,217.50 |
| 2018-04-03 | 8,680 | 8,760 | 8,550 | 8,750 | 237,400 | 2,187.50 |
| 2018-03-30 | 8,660 | 8,820 | 8,620 | 8,820 | 199,300 | 2,205 |
| 2018-03-29 | 8,690 | 8,830 | 8,520 | 8,590 | 332,200 | 2,147.50 |
| 2018-03-28 | 8,670 | 8,750 | 8,480 | 8,580 | 430,400 | 2,145 |
| 2018-03-27 | 8,720 | 8,990 | 8,670 | 8,900 | 343,600 | 2,225 |
| 2018-03-26 | 8,500 | 8,640 | 8,320 | 8,610 | 311,200 | 2,152.50 |
| 2018-03-23 | 8,640 | 8,750 | 8,580 | 8,590 | 327,600 | 2,147.50 |
| 2018-03-22 | 8,810 | 8,890 | 8,730 | 8,880 | 265,100 | 2,220 |
| 2018-03-20 | 8,730 | 8,920 | 8,650 | 8,850 | 274,600 | 2,212.50 |
| 2018-03-19 | 9,000 | 9,070 | 8,810 | 8,860 | 453,100 | 2,215 |
| 2018-03-16 | 9,590 | 9,590 | 9,060 | 9,070 | 705,600 | 2,267.50 |
| 2018-03-15 | 9,440 | 9,590 | 9,400 | 9,590 | 407,500 | 2,397.50 |
| 2018-03-14 | 9,610 | 9,640 | 9,290 | 9,430 | 908,500 | 2,357.50 |
| 2018-03-13 | 9,390 | 10,050 | 9,380 | 10,050 | 497,000 | 2,512.50 |
| 2018-03-12 | 9,580 | 9,600 | 9,290 | 9,390 | 230,800 | 2,347.50 |
| 2018-03-09 | 9,620 | 9,660 | 9,400 | 9,510 | 334,300 | 2,377.50 |
| 2018-03-08 | 9,170 | 9,420 | 9,100 | 9,400 | 275,900 | 2,350 |
| 2018-03-07 | 9,070 | 9,190 | 9,000 | 9,060 | 214,800 | 2,265 |
| 2018-03-06 | 9,110 | 9,260 | 9,060 | 9,130 | 228,200 | 2,282.50 |
| 2018-03-05 | 9,280 | 9,350 | 8,780 | 8,890 | 639,900 | 2,222.50 |
| 2018-03-02 | 9,520 | 9,570 | 9,270 | 9,380 | 539,400 | 2,345 |
| 2018-03-01 | 9,560 | 9,830 | 9,540 | 9,780 | 297,400 | 2,445 |
| 2018-02-28 | 9,660 | 9,830 | 9,650 | 9,670 | 166,200 | 2,417.50 |
| 2018-02-27 | 9,810 | 9,850 | 9,690 | 9,770 | 204,400 | 2,442.50 |
| 2018-02-26 | 9,690 | 9,740 | 9,520 | 9,730 | 277,300 | 2,432.50 |
| 2018-02-23 | 9,560 | 9,650 | 9,490 | 9,620 | 197,600 | 2,405 |
| 2018-02-22 | 9,840 | 9,850 | 9,460 | 9,510 | 540,200 | 2,377.50 |
| 2018-02-21 | 9,800 | 9,990 | 9,770 | 9,850 | 339,100 | 2,462.50 |
| 2018-02-20 | 10,030 | 10,050 | 9,780 | 9,880 | 367,600 | 2,470 |
| 2018-02-19 | 10,040 | 10,090 | 9,900 | 10,040 | 297,500 | 2,510 |
| 2018-02-16 | 10,120 | 10,150 | 9,880 | 9,920 | 305,900 | 2,480 |
| 2018-02-15 | 10,010 | 10,170 | 9,840 | 10,100 | 402,500 | 2,525 |
| 2018-02-14 | 10,050 | 10,150 | 9,700 | 9,880 | 573,100 | 2,470 |
| 2018-02-13 | 10,400 | 10,420 | 9,980 | 10,030 | 443,900 | 2,507.50 |
| 2018-02-09 | 9,870 | 10,380 | 9,870 | 10,330 | 515,900 | 2,582.50 |
| 2018-02-08 | 10,070 | 10,490 | 10,060 | 10,470 | 569,900 | 2,617.50 |
| 2018-02-07 | 10,540 | 10,540 | 9,900 | 9,920 | 549,100 | 2,480 |
| 2018-02-06 | 10,000 | 10,300 | 9,700 | 9,970 | 1,157,200 | 2,492.50 |
| 2018-02-05 | 11,160 | 11,230 | 10,850 | 10,860 | 698,400 | 2,715 |
| 2018-02-02 | 11,950 | 11,950 | 11,540 | 11,650 | 338,200 | 2,912.50 |
| 2018-02-01 | 11,710 | 12,050 | 11,710 | 11,950 | 305,800 | 2,987.50 |
| 2018-01-31 | 11,560 | 11,860 | 11,440 | 11,780 | 388,600 | 2,945 |
| 2018-01-30 | 11,680 | 11,960 | 11,600 | 11,750 | 410,600 | 2,937.50 |
| 2018-01-29 | 12,250 | 12,280 | 11,750 | 11,760 | 467,500 | 2,940 |
| 2018-01-26 | 12,440 | 12,450 | 12,120 | 12,210 | 356,000 | 3,052.50 |
| 2018-01-25 | 12,570 | 12,780 | 12,120 | 12,310 | 944,100 | 3,077.50 |
| 2018-01-24 | 11,910 | 12,570 | 11,870 | 12,270 | 1,312,600 | 3,067.50 |
| 2018-01-23 | 11,350 | 12,100 | 11,320 | 12,050 | 940,900 | 3,012.50 |
| 2018-01-22 | 10,970 | 11,320 | 10,960 | 11,250 | 458,900 | 2,812.50 |
| 2018-01-19 | 11,460 | 11,600 | 10,800 | 10,870 | 844,900 | 2,717.50 |
| 2018-01-18 | 11,610 | 11,620 | 11,400 | 11,540 | 246,900 | 2,885 |
| 2018-01-17 | 11,610 | 11,780 | 11,460 | 11,500 | 364,800 | 2,875 |
| 2018-01-16 | 11,770 | 11,800 | 11,380 | 11,740 | 312,500 | 2,935 |
| 2018-01-15 | 11,780 | 11,880 | 11,630 | 11,750 | 261,400 | 2,937.50 |
| 2018-01-12 | 11,540 | 11,760 | 11,470 | 11,700 | 377,900 | 2,925 |
| 2018-01-11 | 11,960 | 12,240 | 11,460 | 11,540 | 873,200 | 2,885 |
| 2018-01-10 | 11,850 | 12,040 | 11,710 | 11,890 | 774,000 | 2,972.50 |
| 2018-01-09 | 10,810 | 11,670 | 10,760 | 11,550 | 779,100 | 2,887.50 |
| 2018-01-05 | 10,720 | 10,800 | 10,530 | 10,730 | 443,400 | 2,682.50 |
| 2018-01-04 | 11,060 | 11,080 | 10,760 | 10,800 | 348,100 | 2,700 |
分割・併合履歴 ： [2018-06-27]1株→4株 [2013-03-27]1株→100株