4616 川上塗料(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 | 1,269 | 1,288 | 1,199 | 1,238 | 4,500 | 1,238 |
| 2018-12-27 | 1,230 | 1,269 | 1,200 | 1,269 | 1,600 | 1,269 |
| 2018-12-26 | 1,184 | 1,193 | 1,180 | 1,180 | 600 | 1,180 |
| 2018-12-25 | 1,227 | 1,227 | 1,154 | 1,154 | 2,100 | 1,154 |
| 2018-12-21 | 1,165 | 1,219 | 1,165 | 1,219 | 1,300 | 1,219 |
| 2018-12-20 | 1,231 | 1,231 | 1,225 | 1,225 | 1,500 | 1,225 |
| 2018-12-19 | 1,236 | 1,258 | 1,214 | 1,224 | 4,500 | 1,224 |
| 2018-12-18 | 1,304 | 1,304 | 1,272 | 1,296 | 1,300 | 1,296 |
| 2018-12-17 | 1,320 | 1,322 | 1,313 | 1,313 | 1,600 | 1,313 |
| 2018-12-14 | 1,320 | 1,320 | 1,320 | 1,320 | 300 | 1,320 |
| 2018-12-13 | 1,329 | 1,330 | 1,324 | 1,330 | 800 | 1,330 |
| 2018-12-12 | 1,310 | 1,333 | 1,308 | 1,333 | 700 | 1,333 |
| 2018-12-11 | 1,309 | 1,309 | 1,306 | 1,308 | 5,400 | 1,308 |
| 2018-12-10 | 1,300 | 1,330 | 1,300 | 1,330 | 1,900 | 1,330 |
| 2018-12-07 | 1,363 | 1,363 | 1,359 | 1,360 | 700 | 1,360 |
| 2018-12-06 | 1,353 | 1,363 | 1,345 | 1,363 | 1,300 | 1,363 |
| 2018-12-05 | 1,349 | 1,369 | 1,349 | 1,369 | 500 | 1,369 |
| 2018-12-04 | 1,383 | 1,383 | 1,370 | 1,370 | 600 | 1,370 |
| 2018-12-03 | 1,400 | 1,406 | 1,398 | 1,400 | 2,400 | 1,400 |
| 2018-11-30 | 1,373 | 1,397 | 1,370 | 1,386 | 3,100 | 1,386 |
| 2018-11-29 | 1,359 | 1,381 | 1,359 | 1,375 | 800 | 1,375 |
| 2018-11-28 | 1,331 | 1,376 | 1,331 | 1,360 | 900 | 1,360 |
| 2018-11-27 | 1,380 | 1,410 | 1,370 | 1,370 | 2,400 | 1,370 |
| 2018-11-26 | 1,309 | 1,330 | 1,309 | 1,330 | 900 | 1,330 |
| 2018-11-22 | 1,329 | 1,351 | 1,277 | 1,307 | 8,000 | 1,307 |
| 2018-11-21 | 1,328 | 1,358 | 1,328 | 1,342 | 4,700 | 1,342 |
| 2018-11-20 | 1,345 | 1,348 | 1,345 | 1,348 | 600 | 1,348 |
| 2018-11-19 | 1,338 | 1,365 | 1,338 | 1,357 | 400 | 1,357 |
| 2018-11-16 | 1,369 | 1,369 | 1,325 | 1,330 | 1,800 | 1,330 |
| 2018-11-15 | 1,373 | 1,389 | 1,342 | 1,350 | 8,900 | 1,350 |
| 2018-11-14 | 1,292 | 1,339 | 1,292 | 1,339 | 500 | 1,339 |
| 2018-11-13 | 1,308 | 1,310 | 1,293 | 1,298 | 4,700 | 1,298 |
| 2018-11-12 | 1,315 | 1,315 | 1,315 | 1,315 | 800 | 1,315 |
| 2018-11-09 | 1,314 | 1,321 | 1,314 | 1,315 | 600 | 1,315 |
| 2018-11-08 | 1,349 | 1,349 | 1,315 | 1,327 | 2,100 | 1,327 |
| 2018-11-07 | 1,339 | 1,339 | 1,305 | 1,305 | 900 | 1,305 |
| 2018-11-06 | - | - | - | 1,309 | - | 1,309 |
| 2018-11-05 | 1,302 | 1,310 | 1,302 | 1,309 | 500 | 1,309 |
| 2018-11-02 | 1,305 | 1,305 | 1,295 | 1,300 | 2,000 | 1,300 |
| 2018-11-01 | 1,288 | 1,290 | 1,278 | 1,284 | 500 | 1,284 |
| 2018-10-31 | 1,270 | 1,287 | 1,264 | 1,285 | 2,200 | 1,285 |
| 2018-10-30 | 1,276 | 1,300 | 1,276 | 1,300 | 1,400 | 1,300 |
| 2018-10-29 | 1,319 | 1,319 | 1,275 | 1,275 | 1,500 | 1,275 |
| 2018-10-26 | 1,327 | 1,357 | 1,317 | 1,317 | 3,200 | 1,317 |
| 2018-10-25 | 1,337 | 1,364 | 1,331 | 1,338 | 3,000 | 1,338 |
| 2018-10-24 | 1,335 | 1,350 | 1,333 | 1,337 | 2,900 | 1,337 |
| 2018-10-23 | 1,340 | 1,360 | 1,340 | 1,350 | 2,000 | 1,350 |
| 2018-10-22 | 1,345 | 1,380 | 1,345 | 1,357 | 900 | 1,357 |
| 2018-10-19 | 1,341 | 1,348 | 1,324 | 1,337 | 5,700 | 1,337 |
| 2018-10-18 | 1,363 | 1,378 | 1,330 | 1,341 | 6,600 | 1,341 |
| 2018-10-17 | 1,405 | 1,405 | 1,362 | 1,372 | 8,000 | 1,372 |
| 2018-10-16 | 1,391 | 1,410 | 1,391 | 1,400 | 500 | 1,400 |
| 2018-10-15 | 1,439 | 1,439 | 1,381 | 1,390 | 4,200 | 1,390 |
| 2018-10-12 | 1,439 | 1,439 | 1,439 | 1,439 | 100 | 1,439 |
| 2018-10-11 | 1,400 | 1,448 | 1,390 | 1,413 | 3,300 | 1,413 |
| 2018-10-10 | 1,413 | 1,444 | 1,413 | 1,442 | 3,000 | 1,442 |
| 2018-10-09 | 1,420 | 1,460 | 1,420 | 1,450 | 1,700 | 1,450 |
| 2018-10-05 | 1,422 | 1,426 | 1,400 | 1,400 | 2,100 | 1,400 |
| 2018-10-04 | 1,426 | 1,440 | 1,420 | 1,440 | 1,000 | 1,440 |
| 2018-10-03 | - | - | - | 1,430 | - | 1,430 |
| 2018-10-02 | 1,418 | 1,432 | 1,416 | 1,430 | 1,000 | 1,430 |
| 2018-10-01 | 1,428 | 1,433 | 1,428 | 1,433 | 300 | 1,433 |
| 2018-09-28 | 1,410 | 1,425 | 1,410 | 1,423 | 1,200 | 1,423 |
| 2018-09-27 | 1,401 | 1,465 | 1,401 | 1,451 | 4,100 | 1,451 |
| 2018-09-26 | 1,381 | 1,414 | 1,381 | 1,410 | 1,300 | 1,410 |
| 2018-09-25 | 1,397 | 1,414 | 1,379 | 1,390 | 2,200 | 1,390 |
| 2018-09-21 | 1,390 | 1,411 | 1,390 | 1,396 | 600 | 1,396 |
| 2018-09-20 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2018-09-19 | 1,376 | 1,405 | 1,376 | 1,404 | 600 | 1,404 |
| 2018-09-18 | 1,361 | 1,385 | 1,341 | 1,384 | 3,900 | 1,384 |
| 2018-09-14 | 1,391 | 1,391 | 1,335 | 1,360 | 5,200 | 1,360 |
| 2018-09-13 | 1,360 | 1,393 | 1,360 | 1,375 | 1,300 | 1,375 |
| 2018-09-12 | 1,366 | 1,388 | 1,359 | 1,374 | 1,500 | 1,374 |
| 2018-09-11 | - | - | - | 1,396 | - | 1,396 |
| 2018-09-10 | 1,360 | 1,399 | 1,360 | 1,396 | 400 | 1,396 |
| 2018-09-07 | 1,386 | 1,386 | 1,386 | 1,386 | 100 | 1,386 |
| 2018-09-06 | 1,389 | 1,397 | 1,384 | 1,384 | 400 | 1,384 |
| 2018-09-05 | 1,360 | 1,370 | 1,360 | 1,370 | 800 | 1,370 |
| 2018-09-04 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 1,390 |
| 2018-09-03 | - | - | - | 1,365 | - | 1,365 |
| 2018-08-31 | 1,370 | 1,370 | 1,365 | 1,365 | 200 | 1,365 |
| 2018-08-30 | 1,377 | 1,377 | 1,376 | 1,376 | 300 | 1,376 |
| 2018-08-29 | 1,387 | 1,391 | 1,387 | 1,391 | 500 | 1,391 |
| 2018-08-28 | 1,389 | 1,389 | 1,389 | 1,389 | 400 | 1,389 |
| 2018-08-27 | 1,346 | 1,384 | 1,346 | 1,370 | 3,100 | 1,370 |
| 2018-08-24 | 1,330 | 1,335 | 1,330 | 1,335 | 300 | 1,335 |
| 2018-08-23 | 1,330 | 1,336 | 1,327 | 1,336 | 500 | 1,336 |
| 2018-08-22 | 1,346 | 1,350 | 1,320 | 1,320 | 600 | 1,320 |
| 2018-08-21 | 1,316 | 1,330 | 1,311 | 1,330 | 1,000 | 1,330 |
| 2018-08-20 | 1,320 | 1,330 | 1,320 | 1,330 | 200 | 1,330 |
| 2018-08-17 | 1,330 | 1,330 | 1,303 | 1,317 | 2,300 | 1,317 |
| 2018-08-16 | 1,344 | 1,344 | 1,288 | 1,302 | 3,200 | 1,302 |
| 2018-08-15 | 1,371 | 1,371 | 1,334 | 1,344 | 4,600 | 1,344 |
| 2018-08-14 | 1,371 | 1,371 | 1,359 | 1,370 | 3,900 | 1,370 |
| 2018-08-13 | 1,409 | 1,409 | 1,368 | 1,368 | 2,600 | 1,368 |
| 2018-08-10 | 1,427 | 1,431 | 1,427 | 1,431 | 200 | 1,431 |
| 2018-08-09 | 1,404 | 1,432 | 1,377 | 1,409 | 8,500 | 1,409 |
| 2018-08-08 | 1,424 | 1,434 | 1,424 | 1,434 | 300 | 1,434 |
| 2018-08-07 | 1,415 | 1,420 | 1,415 | 1,420 | 400 | 1,420 |
| 2018-08-06 | 1,418 | 1,418 | 1,411 | 1,411 | 400 | 1,411 |
| 2018-08-03 | - | - | - | 1,423 | - | 1,423 |
| 2018-08-02 | 1,416 | 1,423 | 1,404 | 1,423 | 1,800 | 1,423 |
| 2018-08-01 | 1,422 | 1,432 | 1,422 | 1,432 | 200 | 1,432 |
| 2018-07-31 | 1,444 | 1,444 | 1,420 | 1,429 | 3,900 | 1,429 |
| 2018-07-30 | 1,453 | 1,453 | 1,439 | 1,444 | 1,100 | 1,444 |
| 2018-07-27 | 1,429 | 1,456 | 1,429 | 1,456 | 1,200 | 1,456 |
| 2018-07-26 | 1,453 | 1,459 | 1,446 | 1,459 | 600 | 1,459 |
| 2018-07-25 | 1,447 | 1,459 | 1,429 | 1,459 | 2,400 | 1,459 |
| 2018-07-24 | 1,442 | 1,447 | 1,422 | 1,447 | 1,900 | 1,447 |
| 2018-07-23 | 1,433 | 1,453 | 1,427 | 1,443 | 2,700 | 1,443 |
| 2018-07-20 | 1,453 | 1,455 | 1,450 | 1,455 | 1,000 | 1,455 |
| 2018-07-19 | 1,460 | 1,460 | 1,459 | 1,459 | 300 | 1,459 |
| 2018-07-18 | 1,463 | 1,464 | 1,454 | 1,464 | 600 | 1,464 |
| 2018-07-17 | 1,458 | 1,458 | 1,437 | 1,453 | 800 | 1,453 |
| 2018-07-13 | 1,473 | 1,473 | 1,450 | 1,458 | 4,200 | 1,458 |
| 2018-07-12 | 1,485 | 1,485 | 1,458 | 1,459 | 1,800 | 1,459 |
| 2018-07-11 | 1,454 | 1,483 | 1,454 | 1,459 | 1,500 | 1,459 |
| 2018-07-10 | 1,463 | 1,493 | 1,461 | 1,493 | 1,800 | 1,493 |
| 2018-07-09 | 1,450 | 1,462 | 1,450 | 1,462 | 1,500 | 1,462 |
| 2018-07-06 | 1,445 | 1,450 | 1,426 | 1,426 | 6,600 | 1,426 |
| 2018-07-05 | 1,456 | 1,456 | 1,436 | 1,444 | 4,000 | 1,444 |
| 2018-07-04 | 1,455 | 1,467 | 1,455 | 1,467 | 500 | 1,467 |
| 2018-07-03 | 1,475 | 1,488 | 1,457 | 1,476 | 1,500 | 1,476 |
| 2018-07-02 | 1,490 | 1,499 | 1,469 | 1,469 | 1,200 | 1,469 |
| 2018-06-29 | 1,510 | 1,510 | 1,480 | 1,490 | 1,500 | 1,490 |
| 2018-06-28 | 1,482 | 1,509 | 1,471 | 1,498 | 1,900 | 1,498 |
| 2018-06-27 | 1,485 | 1,488 | 1,469 | 1,488 | 1,000 | 1,488 |
| 2018-06-26 | 1,500 | 1,500 | 1,462 | 1,486 | 5,900 | 1,486 |
| 2018-06-25 | 1,513 | 1,536 | 1,497 | 1,500 | 5,300 | 1,500 |
| 2018-06-22 | 1,526 | 1,530 | 1,505 | 1,513 | 4,900 | 1,513 |
| 2018-06-21 | 1,543 | 1,543 | 1,543 | 1,543 | 1,200 | 1,543 |
| 2018-06-20 | 1,546 | 1,546 | 1,525 | 1,540 | 4,600 | 1,540 |
| 2018-06-19 | 1,550 | 1,561 | 1,535 | 1,549 | 3,000 | 1,549 |
| 2018-06-18 | 1,554 | 1,562 | 1,545 | 1,559 | 3,400 | 1,559 |
| 2018-06-15 | 1,568 | 1,574 | 1,560 | 1,570 | 2,100 | 1,570 |
| 2018-06-14 | 1,555 | 1,568 | 1,554 | 1,568 | 600 | 1,568 |
| 2018-06-13 | 1,570 | 1,577 | 1,557 | 1,577 | 800 | 1,577 |
| 2018-06-12 | 1,551 | 1,580 | 1,551 | 1,560 | 3,400 | 1,560 |
| 2018-06-11 | 1,560 | 1,560 | 1,560 | 1,560 | 600 | 1,560 |
| 2018-06-08 | 1,561 | 1,561 | 1,552 | 1,560 | 2,200 | 1,560 |
| 2018-06-07 | 1,554 | 1,567 | 1,548 | 1,561 | 1,600 | 1,561 |
| 2018-06-06 | 1,554 | 1,566 | 1,554 | 1,555 | 1,400 | 1,555 |
| 2018-06-05 | 1,557 | 1,570 | 1,556 | 1,556 | 3,000 | 1,556 |
| 2018-06-04 | 1,522 | 1,556 | 1,516 | 1,555 | 4,100 | 1,555 |
| 2018-06-01 | 1,519 | 1,547 | 1,519 | 1,527 | 1,900 | 1,527 |
| 2018-05-31 | 1,535 | 1,535 | 1,499 | 1,523 | 8,000 | 1,523 |
| 2018-05-30 | 1,542 | 1,558 | 1,520 | 1,530 | 12,300 | 1,530 |
| 2018-05-29 | 1,576 | 1,583 | 1,552 | 1,555 | 13,200 | 1,555 |
| 2018-05-28 | 1,608 | 1,770 | 1,551 | 1,576 | 81,700 | 1,576 |
| 2018-05-25 | 1,713 | 1,747 | 1,617 | 1,635 | 40,100 | 1,635 |
| 2018-05-24 | 1,777 | 1,786 | 1,685 | 1,697 | 46,900 | 1,697 |
| 2018-05-23 | 1,647 | 1,808 | 1,604 | 1,808 | 82,100 | 1,808 |
| 2018-05-22 | 1,615 | 1,615 | 1,594 | 1,607 | 7,900 | 1,607 |
| 2018-05-21 | 1,581 | 1,615 | 1,581 | 1,615 | 3,400 | 1,615 |
| 2018-05-18 | 1,579 | 1,592 | 1,578 | 1,592 | 1,000 | 1,592 |
| 2018-05-17 | 1,587 | 1,587 | 1,573 | 1,586 | 3,400 | 1,586 |
| 2018-05-16 | 1,597 | 1,597 | 1,586 | 1,586 | 1,600 | 1,586 |
| 2018-05-15 | 1,597 | 1,597 | 1,597 | 1,597 | 400 | 1,597 |
| 2018-05-14 | 1,603 | 1,603 | 1,585 | 1,586 | 1,700 | 1,586 |
| 2018-05-11 | 1,586 | 1,589 | 1,583 | 1,589 | 3,000 | 1,589 |
| 2018-05-10 | 1,595 | 1,599 | 1,588 | 1,589 | 1,900 | 1,589 |
| 2018-05-09 | 1,596 | 1,596 | 1,596 | 1,596 | 700 | 1,596 |
| 2018-05-08 | 1,592 | 1,592 | 1,582 | 1,592 | 900 | 1,592 |
| 2018-05-07 | 1,586 | 1,586 | 1,579 | 1,583 | 1,900 | 1,583 |
| 2018-05-02 | 1,578 | 1,593 | 1,575 | 1,592 | 4,600 | 1,592 |
| 2018-05-01 | 1,588 | 1,593 | 1,578 | 1,578 | 1,200 | 1,578 |
| 2018-04-27 | 1,597 | 1,602 | 1,583 | 1,602 | 3,500 | 1,602 |
| 2018-04-26 | 1,591 | 1,591 | 1,591 | 1,591 | 300 | 1,591 |
| 2018-04-25 | 1,599 | 1,599 | 1,585 | 1,598 | 700 | 1,598 |
| 2018-04-24 | 1,590 | 1,599 | 1,580 | 1,599 | 4,900 | 1,599 |
| 2018-04-23 | 1,589 | 1,603 | 1,578 | 1,600 | 2,100 | 1,600 |
| 2018-04-20 | 1,595 | 1,616 | 1,595 | 1,616 | 900 | 1,616 |
| 2018-04-19 | 1,605 | 1,607 | 1,597 | 1,597 | 800 | 1,597 |
| 2018-04-18 | 1,581 | 1,605 | 1,581 | 1,605 | 1,300 | 1,605 |
| 2018-04-17 | 1,599 | 1,600 | 1,581 | 1,590 | 1,300 | 1,590 |
| 2018-04-16 | 1,602 | 1,602 | 1,588 | 1,600 | 2,100 | 1,600 |
| 2018-04-13 | 1,591 | 1,606 | 1,591 | 1,602 | 3,000 | 1,602 |
| 2018-04-12 | 1,614 | 1,620 | 1,608 | 1,620 | 2,700 | 1,620 |
| 2018-04-11 | 1,589 | 1,618 | 1,589 | 1,618 | 2,400 | 1,618 |
| 2018-04-10 | 1,603 | 1,603 | 1,595 | 1,595 | 2,400 | 1,595 |
| 2018-04-09 | 1,604 | 1,604 | 1,603 | 1,603 | 2,300 | 1,603 |
| 2018-04-06 | 1,627 | 1,627 | 1,600 | 1,605 | 2,500 | 1,605 |
| 2018-04-05 | 1,603 | 1,608 | 1,598 | 1,608 | 1,500 | 1,608 |
| 2018-04-04 | 1,603 | 1,603 | 1,600 | 1,600 | 200 | 1,600 |
| 2018-04-03 | 1,585 | 1,591 | 1,581 | 1,591 | 300 | 1,591 |
| 2018-03-30 | 1,615 | 1,615 | 1,585 | 1,603 | 1,800 | 1,603 |
| 2018-03-29 | 1,585 | 1,603 | 1,585 | 1,603 | 600 | 1,603 |
| 2018-03-28 | 1,577 | 1,593 | 1,547 | 1,593 | 900 | 1,593 |
| 2018-03-27 | 1,588 | 1,588 | 1,574 | 1,574 | 600 | 1,574 |
| 2018-03-26 | 1,570 | 1,595 | 1,530 | 1,585 | 3,600 | 1,585 |
| 2018-03-23 | 1,589 | 1,589 | 1,553 | 1,573 | 7,200 | 1,573 |
| 2018-03-22 | 1,601 | 1,609 | 1,595 | 1,600 | 4,800 | 1,600 |
| 2018-03-20 | 1,598 | 1,600 | 1,595 | 1,600 | 2,600 | 1,600 |
| 2018-03-19 | 1,608 | 1,608 | 1,598 | 1,600 | 1,000 | 1,600 |
| 2018-03-16 | 1,600 | 1,600 | 1,590 | 1,600 | 1,000 | 1,600 |
| 2018-03-15 | 1,612 | 1,617 | 1,600 | 1,600 | 5,100 | 1,600 |
| 2018-03-14 | 1,598 | 1,611 | 1,598 | 1,611 | 1,600 | 1,611 |
| 2018-03-13 | 1,593 | 1,612 | 1,593 | 1,612 | 1,700 | 1,612 |
| 2018-03-12 | 1,607 | 1,608 | 1,590 | 1,608 | 2,800 | 1,608 |
| 2018-03-09 | 1,600 | 1,619 | 1,598 | 1,607 | 4,000 | 1,607 |
| 2018-03-08 | 1,597 | 1,597 | 1,593 | 1,594 | 400 | 1,594 |
| 2018-03-07 | 1,600 | 1,600 | 1,598 | 1,598 | 1,900 | 1,598 |
| 2018-03-06 | 1,607 | 1,613 | 1,602 | 1,602 | 3,100 | 1,602 |
| 2018-03-05 | 1,605 | 1,615 | 1,600 | 1,601 | 5,700 | 1,601 |
| 2018-03-02 | 1,594 | 1,605 | 1,580 | 1,605 | 3,600 | 1,605 |
| 2018-03-01 | 1,602 | 1,603 | 1,595 | 1,596 | 1,700 | 1,596 |
| 2018-02-28 | 1,601 | 1,619 | 1,598 | 1,606 | 2,000 | 1,606 |
| 2018-02-27 | 1,619 | 1,619 | 1,612 | 1,615 | 400 | 1,615 |
| 2018-02-26 | 1,625 | 1,625 | 1,607 | 1,610 | 2,800 | 1,610 |
| 2018-02-23 | 1,614 | 1,614 | 1,604 | 1,609 | 2,000 | 1,609 |
| 2018-02-22 | 1,628 | 1,628 | 1,606 | 1,607 | 2,000 | 1,607 |
| 2018-02-21 | 1,600 | 1,631 | 1,600 | 1,625 | 2,700 | 1,625 |
| 2018-02-20 | 1,621 | 1,621 | 1,595 | 1,617 | 1,000 | 1,617 |
| 2018-02-19 | 1,611 | 1,620 | 1,598 | 1,620 | 1,300 | 1,620 |
| 2018-02-16 | 1,617 | 1,617 | 1,617 | 1,617 | 700 | 1,617 |
| 2018-02-15 | 1,576 | 1,602 | 1,576 | 1,595 | 2,900 | 1,595 |
| 2018-02-14 | 1,564 | 1,583 | 1,560 | 1,576 | 4,500 | 1,576 |
| 2018-02-13 | 1,595 | 1,595 | 1,580 | 1,584 | 1,100 | 1,584 |
| 2018-02-09 | 1,543 | 1,595 | 1,542 | 1,595 | 5,400 | 1,595 |
| 2018-02-08 | 1,601 | 1,610 | 1,595 | 1,604 | 1,700 | 1,604 |
| 2018-02-07 | 1,620 | 1,620 | 1,600 | 1,609 | 1,900 | 1,609 |
| 2018-02-06 | 1,608 | 1,622 | 1,527 | 1,604 | 9,500 | 1,604 |
| 2018-02-05 | 1,632 | 1,650 | 1,631 | 1,631 | 6,200 | 1,631 |
| 2018-02-02 | 1,640 | 1,641 | 1,634 | 1,635 | 2,600 | 1,635 |
| 2018-02-01 | 1,638 | 1,639 | 1,634 | 1,639 | 2,700 | 1,639 |
| 2018-01-31 | 1,633 | 1,644 | 1,632 | 1,633 | 3,600 | 1,633 |
| 2018-01-30 | 1,648 | 1,648 | 1,631 | 1,631 | 5,200 | 1,631 |
| 2018-01-29 | 1,642 | 1,650 | 1,642 | 1,646 | 1,800 | 1,646 |
| 2018-01-26 | 1,640 | 1,664 | 1,637 | 1,641 | 4,000 | 1,641 |
| 2018-01-25 | 1,645 | 1,645 | 1,635 | 1,635 | 2,000 | 1,635 |
| 2018-01-24 | 1,644 | 1,644 | 1,640 | 1,640 | 1,200 | 1,640 |
| 2018-01-23 | 1,644 | 1,648 | 1,644 | 1,644 | 800 | 1,644 |
| 2018-01-22 | 1,652 | 1,652 | 1,642 | 1,649 | 500 | 1,649 |
| 2018-01-19 | 1,650 | 1,655 | 1,640 | 1,640 | 3,300 | 1,640 |
| 2018-01-18 | 1,663 | 1,680 | 1,645 | 1,649 | 5,300 | 1,649 |
| 2018-01-17 | 1,653 | 1,690 | 1,645 | 1,663 | 10,300 | 1,663 |
| 2018-01-16 | 1,631 | 1,657 | 1,630 | 1,645 | 11,200 | 1,645 |
| 2018-01-15 | 1,661 | 1,661 | 1,626 | 1,627 | 19,200 | 1,627 |
| 2018-01-12 | 1,660 | 1,680 | 1,660 | 1,661 | 11,800 | 1,661 |
| 2018-01-11 | 1,652 | 1,675 | 1,652 | 1,675 | 8,900 | 1,675 |
| 2018-01-10 | 1,640 | 1,674 | 1,637 | 1,674 | 7,000 | 1,674 |
| 2018-01-09 | 1,635 | 1,640 | 1,632 | 1,640 | 5,600 | 1,640 |
| 2018-01-05 | 1,632 | 1,632 | 1,632 | 1,632 | 1,500 | 1,632 |
| 2018-01-04 | 1,640 | 1,640 | 1,623 | 1,631 | 5,100 | 1,631 |
分割・併合履歴 ： [2017-05-29]1株→0.1株