4685 (株)菱友システムズ 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 | 6,750 | 6,750 | 6,750 | 6,750 | 100 | 1,350 |
| 2018-12-27 | 6,710 | 6,900 | 6,710 | 6,850 | 1,400 | 1,370 |
| 2018-12-26 | 6,700 | 6,700 | 6,650 | 6,650 | 300 | 1,330 |
| 2018-12-25 | 6,650 | 6,650 | 6,650 | 6,650 | 2,000 | 1,330 |
| 2018-12-21 | 6,800 | 6,800 | 6,650 | 6,750 | 600 | 1,350 |
| 2018-12-20 | 7,090 | 7,090 | 6,850 | 6,850 | 1,000 | 1,370 |
| 2018-12-19 | 7,010 | 7,020 | 7,010 | 7,020 | 300 | 1,404 |
| 2018-12-18 | 7,240 | 7,240 | 7,090 | 7,090 | 400 | 1,418 |
| 2018-12-17 | 7,190 | 7,240 | 7,110 | 7,240 | 400 | 1,448 |
| 2018-12-14 | 7,440 | 7,550 | 7,300 | 7,450 | 2,500 | 1,490 |
| 2018-12-13 | 7,400 | 7,400 | 7,400 | 7,400 | 100 | 1,480 |
| 2018-12-12 | 7,440 | 7,440 | 7,440 | 7,440 | 200 | 1,488 |
| 2018-12-11 | 7,400 | 7,400 | 7,400 | 7,400 | 100 | 1,480 |
| 2018-12-10 | - | - | - | 7,400 | - | 1,480 |
| 2018-12-07 | 7,380 | 7,400 | 7,380 | 7,400 | 200 | 1,480 |
| 2018-12-06 | - | - | - | 7,380 | - | 1,476 |
| 2018-12-05 | 7,150 | 7,380 | 7,150 | 7,380 | 400 | 1,476 |
| 2018-12-04 | 7,480 | 7,480 | 7,450 | 7,450 | 600 | 1,490 |
| 2018-12-03 | 7,490 | 7,490 | 7,390 | 7,440 | 1,100 | 1,488 |
| 2018-11-30 | 7,300 | 7,300 | 7,300 | 7,300 | 400 | 1,460 |
| 2018-11-29 | 7,190 | 7,250 | 7,190 | 7,250 | 500 | 1,450 |
| 2018-11-28 | 7,210 | 7,300 | 7,210 | 7,290 | 900 | 1,458 |
| 2018-11-27 | - | - | - | 7,110 | - | 1,422 |
| 2018-11-26 | 7,020 | 7,110 | 7,020 | 7,110 | 200 | 1,422 |
| 2018-11-22 | 7,360 | 7,360 | 7,070 | 7,070 | 800 | 1,414 |
| 2018-11-21 | 6,880 | 6,970 | 6,880 | 6,970 | 200 | 1,394 |
| 2018-11-20 | 6,870 | 6,980 | 6,870 | 6,980 | 1,100 | 1,396 |
| 2018-11-19 | 6,750 | 6,750 | 6,750 | 6,750 | 100 | 1,350 |
| 2018-11-16 | 6,700 | 6,910 | 6,640 | 6,710 | 26,700 | 1,342 |
| 2018-11-15 | 6,690 | 6,740 | 6,640 | 6,730 | 4,100 | 1,346 |
| 2018-11-14 | 6,810 | 6,810 | 6,670 | 6,680 | 5,200 | 1,336 |
| 2018-11-13 | 7,000 | 7,000 | 6,750 | 6,830 | 2,300 | 1,366 |
| 2018-11-12 | 7,310 | 7,310 | 7,090 | 7,150 | 300 | 1,430 |
| 2018-11-09 | 7,410 | 7,410 | 7,410 | 7,410 | 100 | 1,482 |
| 2018-11-08 | 7,420 | 7,420 | 7,420 | 7,420 | 1,200 | 1,484 |
| 2018-11-07 | 7,150 | 7,150 | 7,150 | 7,150 | 100 | 1,430 |
| 2018-11-06 | 7,200 | 7,200 | 7,050 | 7,050 | 700 | 1,410 |
| 2018-11-05 | 7,450 | 7,450 | 7,440 | 7,440 | 200 | 1,488 |
| 2018-11-02 | 7,230 | 7,300 | 7,230 | 7,300 | 500 | 1,460 |
| 2018-11-01 | 7,230 | 7,240 | 7,210 | 7,210 | 1,000 | 1,442 |
| 2018-10-31 | - | - | - | 7,000 | - | 1,400 |
| 2018-10-30 | 6,850 | 7,030 | 6,820 | 7,000 | 1,700 | 1,400 |
| 2018-10-29 | 7,650 | 7,650 | 7,000 | 7,000 | 1,500 | 1,400 |
| 2018-10-26 | - | - | - | 6,650 | - | 1,330 |
| 2018-10-25 | 6,880 | 6,880 | 6,550 | 6,650 | 1,700 | 1,330 |
| 2018-10-24 | - | - | - | 6,880 | - | 1,376 |
| 2018-10-23 | 6,880 | 6,880 | 6,880 | 6,880 | 100 | 1,376 |
| 2018-10-22 | - | - | - | 6,840 | - | 1,368 |
| 2018-10-19 | 6,840 | 6,840 | 6,840 | 6,840 | 200 | 1,368 |
| 2018-10-18 | 7,200 | 7,200 | 6,900 | 6,910 | 900 | 1,382 |
| 2018-10-17 | 6,900 | 7,050 | 6,900 | 7,050 | 300 | 1,410 |
| 2018-10-16 | - | - | - | 6,750 | - | 1,350 |
| 2018-10-15 | 6,750 | 6,750 | 6,750 | 6,750 | 300 | 1,350 |
| 2018-10-12 | 6,700 | 6,700 | 6,700 | 6,700 | 100 | 1,340 |
| 2018-10-11 | 6,840 | 6,840 | 6,700 | 6,700 | 1,200 | 1,340 |
| 2018-10-10 | - | - | - | 6,840 | - | 1,368 |
| 2018-10-09 | - | - | - | 6,840 | - | 1,368 |
| 2018-10-05 | 6,910 | 6,910 | 6,840 | 6,840 | 800 | 1,368 |
| 2018-10-04 | 6,930 | 7,040 | 6,840 | 6,840 | 2,700 | 1,368 |
| 2018-10-03 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 1,400 |
| 2018-10-02 | 7,200 | 7,200 | 7,100 | 7,100 | 300 | 1,420 |
| 2018-10-01 | 7,260 | 7,260 | 7,200 | 7,200 | 400 | 1,440 |
| 2018-09-28 | - | - | - | 7,200 | - | 1,440 |
| 2018-09-27 | 7,200 | 7,200 | 7,200 | 7,200 | 100 | 1,440 |
| 2018-09-26 | 7,200 | 7,200 | 7,200 | 7,200 | 300 | 1,440 |
| 2018-09-25 | 7,340 | 7,340 | 7,150 | 7,150 | 800 | 1,430 |
| 2018-09-21 | 7,320 | 7,340 | 7,300 | 7,340 | 800 | 1,468 |
| 2018-09-20 | 7,290 | 7,420 | 7,290 | 7,300 | 400 | 1,460 |
| 2018-09-19 | 7,410 | 7,410 | 7,400 | 7,400 | 400 | 1,480 |
| 2018-09-18 | 7,070 | 7,260 | 7,010 | 7,260 | 1,100 | 1,452 |
| 2018-09-14 | 7,210 | 7,220 | 7,210 | 7,220 | 300 | 1,444 |
| 2018-09-13 | 7,440 | 7,450 | 7,360 | 7,360 | 1,500 | 1,472 |
| 2018-09-12 | 7,450 | 7,450 | 7,440 | 7,440 | 200 | 1,488 |
| 2018-09-11 | 7,440 | 7,450 | 7,440 | 7,450 | 700 | 1,490 |
| 2018-09-10 | 7,440 | 7,440 | 7,440 | 7,440 | 100 | 1,488 |
| 2018-09-07 | 7,440 | 7,440 | 7,130 | 7,410 | 900 | 1,482 |
| 2018-09-06 | - | - | - | 7,460 | - | 1,492 |
| 2018-09-05 | - | - | - | 7,460 | - | 1,492 |
| 2018-09-04 | 7,330 | 7,460 | 7,330 | 7,460 | 700 | 1,492 |
| 2018-09-03 | 7,220 | 7,330 | 7,220 | 7,330 | 1,300 | 1,466 |
| 2018-08-31 | 7,120 | 7,230 | 7,120 | 7,230 | 200 | 1,446 |
| 2018-08-30 | - | - | - | 7,070 | - | 1,414 |
| 2018-08-29 | 7,070 | 7,070 | 7,070 | 7,070 | 300 | 1,414 |
| 2018-08-28 | 7,350 | 7,350 | 7,100 | 7,100 | 900 | 1,420 |
| 2018-08-27 | 7,170 | 7,390 | 7,160 | 7,390 | 2,400 | 1,478 |
| 2018-08-24 | 7,230 | 7,230 | 6,980 | 7,020 | 1,700 | 1,404 |
| 2018-08-23 | - | - | - | 6,980 | - | 1,396 |
| 2018-08-22 | - | - | - | 6,980 | - | 1,396 |
| 2018-08-21 | 6,900 | 7,300 | 6,800 | 6,980 | 1,000 | 1,396 |
| 2018-08-20 | 7,340 | 7,340 | 7,340 | 7,340 | 100 | 1,468 |
| 2018-08-17 | - | - | - | 7,390 | - | 1,478 |
| 2018-08-16 | 7,430 | 7,430 | 7,390 | 7,390 | 2,800 | 1,478 |
| 2018-08-15 | 7,070 | 7,310 | 7,070 | 7,130 | 6,200 | 1,426 |
| 2018-08-14 | 6,800 | 6,800 | 6,720 | 6,770 | 3,700 | 1,354 |
| 2018-08-13 | 6,600 | 6,600 | 6,500 | 6,500 | 500 | 1,300 |
| 2018-08-10 | 6,600 | 6,700 | 6,600 | 6,700 | 200 | 1,340 |
| 2018-08-09 | 6,800 | 6,800 | 6,800 | 6,800 | 200 | 1,360 |
| 2018-08-08 | 6,720 | 6,770 | 6,710 | 6,770 | 800 | 1,354 |
| 2018-08-07 | 6,780 | 6,780 | 6,780 | 6,780 | 100 | 1,356 |
| 2018-08-06 | 6,680 | 6,700 | 6,680 | 6,700 | 500 | 1,340 |
| 2018-08-03 | 6,660 | 6,670 | 6,660 | 6,670 | 400 | 1,334 |
| 2018-08-02 | 6,730 | 6,730 | 6,650 | 6,660 | 600 | 1,332 |
| 2018-08-01 | 6,700 | 6,700 | 6,650 | 6,650 | 300 | 1,330 |
| 2018-07-31 | 6,730 | 6,730 | 6,720 | 6,720 | 500 | 1,344 |
| 2018-07-30 | 6,830 | 6,930 | 6,720 | 6,800 | 1,700 | 1,360 |
| 2018-07-27 | 6,490 | 6,530 | 6,490 | 6,530 | 1,300 | 1,306 |
| 2018-07-26 | 6,390 | 6,500 | 6,390 | 6,500 | 400 | 1,300 |
| 2018-07-25 | 6,300 | 6,300 | 6,290 | 6,290 | 2,500 | 1,258 |
| 2018-07-24 | 6,390 | 6,390 | 6,350 | 6,350 | 600 | 1,270 |
| 2018-07-23 | 6,310 | 6,390 | 6,310 | 6,390 | 400 | 1,278 |
| 2018-07-20 | 6,320 | 6,330 | 6,320 | 6,320 | 600 | 1,264 |
| 2018-07-19 | 6,390 | 6,400 | 6,320 | 6,360 | 1,600 | 1,272 |
| 2018-07-18 | 6,690 | 6,690 | 6,390 | 6,390 | 400 | 1,278 |
| 2018-07-17 | 6,590 | 6,600 | 6,590 | 6,590 | 900 | 1,318 |
| 2018-07-13 | 6,420 | 6,490 | 6,400 | 6,490 | 1,000 | 1,298 |
| 2018-07-12 | 6,300 | 6,420 | 6,300 | 6,350 | 1,900 | 1,270 |
| 2018-07-11 | 6,400 | 6,410 | 6,180 | 6,210 | 1,200 | 1,242 |
| 2018-07-10 | 6,500 | 6,500 | 6,500 | 6,500 | 500 | 1,300 |
| 2018-07-09 | 6,650 | 6,650 | 6,450 | 6,600 | 1,000 | 1,320 |
| 2018-07-06 | 6,510 | 6,590 | 6,510 | 6,550 | 600 | 1,310 |
| 2018-07-05 | 6,880 | 6,880 | 6,450 | 6,460 | 1,600 | 1,292 |
| 2018-07-04 | 7,590 | 7,590 | 7,100 | 7,180 | 1,900 | 1,436 |
| 2018-07-03 | 7,280 | 7,300 | 7,280 | 7,290 | 1,500 | 1,458 |
| 2018-07-02 | 7,020 | 7,310 | 7,020 | 7,200 | 1,500 | 1,440 |
| 2018-06-29 | 6,910 | 6,950 | 6,910 | 6,950 | 300 | 1,390 |
| 2018-06-28 | 7,170 | 7,170 | 6,900 | 6,940 | 1,100 | 1,388 |
| 2018-06-27 | 6,940 | 7,000 | 6,940 | 7,000 | 600 | 1,400 |
| 2018-06-26 | 6,880 | 6,900 | 6,880 | 6,900 | 400 | 1,380 |
| 2018-06-25 | 6,950 | 6,950 | 6,850 | 6,880 | 1,400 | 1,376 |
| 2018-06-22 | 6,700 | 6,710 | 6,700 | 6,710 | 300 | 1,342 |
| 2018-06-21 | 6,700 | 6,700 | 6,600 | 6,700 | 700 | 1,340 |
| 2018-06-20 | 6,700 | 6,700 | 6,440 | 6,600 | 1,300 | 1,320 |
| 2018-06-19 | 6,500 | 6,690 | 6,500 | 6,690 | 2,400 | 1,338 |
| 2018-06-18 | 6,460 | 6,490 | 6,340 | 6,460 | 2,500 | 1,292 |
| 2018-06-15 | 6,250 | 6,350 | 6,250 | 6,260 | 1,100 | 1,252 |
| 2018-06-14 | 6,160 | 6,230 | 6,160 | 6,160 | 600 | 1,232 |
| 2018-06-13 | - | - | - | 6,150 | - | 1,230 |
| 2018-06-12 | 6,180 | 6,180 | 6,150 | 6,150 | 400 | 1,230 |
| 2018-06-11 | - | - | - | 6,150 | - | 1,230 |
| 2018-06-08 | 6,150 | 6,150 | 6,150 | 6,150 | 1,000 | 1,230 |
| 2018-06-07 | 6,230 | 6,250 | 6,230 | 6,250 | 600 | 1,250 |
| 2018-06-06 | 6,160 | 6,160 | 6,160 | 6,160 | 100 | 1,232 |
| 2018-06-05 | - | - | - | 6,120 | - | 1,224 |
| 2018-06-04 | 6,120 | 6,120 | 6,120 | 6,120 | 200 | 1,224 |
| 2018-06-01 | 6,200 | 6,200 | 6,080 | 6,100 | 1,500 | 1,220 |
| 2018-05-31 | 6,120 | 6,120 | 6,100 | 6,100 | 300 | 1,220 |
| 2018-05-30 | 6,050 | 6,050 | 6,050 | 6,050 | 2,200 | 1,210 |
| 2018-05-29 | 6,080 | 6,080 | 6,020 | 6,050 | 2,900 | 1,210 |
| 2018-05-28 | 6,080 | 6,080 | 6,080 | 6,080 | 100 | 1,216 |
| 2018-05-25 | 6,070 | 6,160 | 6,050 | 6,080 | 2,900 | 1,216 |
| 2018-05-24 | 6,130 | 6,170 | 6,130 | 6,170 | 1,300 | 1,234 |
| 2018-05-23 | 6,250 | 6,250 | 6,150 | 6,180 | 600 | 1,236 |
| 2018-05-22 | 6,220 | 6,250 | 6,200 | 6,200 | 700 | 1,240 |
| 2018-05-21 | 6,110 | 6,190 | 6,070 | 6,120 | 1,100 | 1,224 |
| 2018-05-18 | 6,140 | 6,140 | 6,090 | 6,140 | 1,100 | 1,228 |
| 2018-05-17 | 6,150 | 6,150 | 6,140 | 6,140 | 400 | 1,228 |
| 2018-05-16 | - | - | - | 6,050 | - | 1,210 |
| 2018-05-15 | 6,080 | 6,080 | 6,050 | 6,050 | 4,800 | 1,210 |
| 2018-05-14 | 6,200 | 6,200 | 6,090 | 6,090 | 500 | 1,218 |
| 2018-05-11 | 6,100 | 6,100 | 6,100 | 6,100 | 800 | 1,220 |
| 2018-05-10 | 6,190 | 6,190 | 6,050 | 6,100 | 3,100 | 1,220 |
| 2018-05-09 | 6,050 | 6,250 | 6,040 | 6,100 | 8,800 | 1,220 |
| 2018-05-08 | 6,080 | 6,080 | 6,080 | 6,080 | 100 | 1,216 |
| 2018-05-07 | 6,100 | 6,110 | 6,090 | 6,110 | 1,000 | 1,222 |
| 2018-05-02 | 6,160 | 6,160 | 6,110 | 6,140 | 1,000 | 1,228 |
| 2018-05-01 | - | - | - | 6,080 | - | 1,216 |
| 2018-04-27 | 6,070 | 6,080 | 6,070 | 6,080 | 300 | 1,216 |
| 2018-04-26 | 6,050 | 6,080 | 6,050 | 6,080 | 3,200 | 1,216 |
| 2018-04-25 | 6,050 | 6,050 | 6,040 | 6,050 | 3,700 | 1,210 |
| 2018-04-24 | 6,080 | 6,090 | 6,080 | 6,090 | 200 | 1,218 |
| 2018-04-23 | 6,050 | 6,070 | 6,050 | 6,070 | 400 | 1,214 |
| 2018-04-20 | 6,040 | 6,060 | 6,040 | 6,050 | 600 | 1,210 |
| 2018-04-19 | 6,020 | 6,020 | 6,020 | 6,020 | 100 | 1,204 |
| 2018-04-18 | 6,090 | 6,130 | 6,050 | 6,050 | 400 | 1,210 |
| 2018-04-17 | 6,050 | 6,050 | 6,000 | 6,030 | 1,800 | 1,206 |
| 2018-04-16 | 6,070 | 6,140 | 6,070 | 6,140 | 200 | 1,228 |
| 2018-04-13 | 6,050 | 6,050 | 6,050 | 6,050 | 100 | 1,210 |
| 2018-04-12 | 6,120 | 6,120 | 6,020 | 6,040 | 2,800 | 1,208 |
| 2018-04-11 | 6,110 | 6,110 | 6,100 | 6,100 | 200 | 1,220 |
| 2018-04-10 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 1,220 |
| 2018-04-09 | 6,050 | 6,170 | 6,050 | 6,170 | 1,500 | 1,234 |
| 2018-04-06 | 5,980 | 6,060 | 5,980 | 6,060 | 2,100 | 1,212 |
| 2018-04-05 | 5,980 | 5,980 | 5,980 | 5,980 | 400 | 1,196 |
| 2018-04-04 | 5,970 | 5,970 | 5,970 | 5,970 | 300 | 1,194 |
| 2018-04-03 | 5,980 | 5,980 | 5,920 | 5,970 | 300 | 1,194 |
| 2018-03-30 | 5,910 | 5,910 | 5,910 | 5,910 | 100 | 1,182 |
| 2018-03-29 | 5,900 | 5,900 | 5,900 | 5,900 | 300 | 1,180 |
| 2018-03-28 | 5,920 | 5,920 | 5,900 | 5,900 | 800 | 1,180 |
| 2018-03-27 | 5,950 | 5,950 | 5,950 | 5,950 | 200 | 1,190 |
| 2018-03-26 | 5,920 | 5,990 | 5,900 | 5,990 | 700 | 1,198 |
| 2018-03-23 | 5,950 | 5,950 | 5,780 | 5,950 | 2,800 | 1,190 |
| 2018-03-22 | 5,890 | 5,920 | 5,890 | 5,920 | 500 | 1,184 |
| 2018-03-20 | 5,890 | 5,890 | 5,890 | 5,890 | 300 | 1,178 |
| 2018-03-19 | 5,900 | 5,900 | 5,890 | 5,890 | 1,100 | 1,178 |
| 2018-03-15 | 5,950 | 5,950 | 5,900 | 5,900 | 300 | 1,180 |
| 2018-03-14 | 5,990 | 5,990 | 5,850 | 5,950 | 1,400 | 1,190 |
| 2018-03-13 | 5,900 | 5,910 | 5,850 | 5,870 | 1,800 | 1,174 |
| 2018-03-12 | 5,990 | 6,000 | 5,990 | 5,990 | 600 | 1,198 |
| 2018-03-09 | 5,800 | 5,950 | 5,800 | 5,950 | 1,700 | 1,190 |
| 2018-03-07 | 5,890 | 5,890 | 5,840 | 5,840 | 1,200 | 1,168 |
| 2018-03-06 | 5,950 | 5,950 | 5,950 | 5,950 | 1,000 | 1,190 |
| 2018-03-05 | 5,890 | 5,890 | 5,890 | 5,890 | 300 | 1,178 |
| 2018-03-02 | 5,910 | 5,950 | 5,840 | 5,890 | 3,400 | 1,178 |
| 2018-03-01 | 6,000 | 6,000 | 5,900 | 5,900 | 800 | 1,180 |
| 2018-02-28 | 5,950 | 5,950 | 5,900 | 5,900 | 400 | 1,180 |
| 2018-02-27 | 5,970 | 6,000 | 5,950 | 5,950 | 400 | 1,190 |
| 2018-02-23 | 5,980 | 5,980 | 5,910 | 5,910 | 600 | 1,182 |
| 2018-02-21 | 5,800 | 5,810 | 5,800 | 5,810 | 500 | 1,162 |
| 2018-02-20 | 5,850 | 5,850 | 5,750 | 5,800 | 700 | 1,160 |
| 2018-02-19 | 5,700 | 5,700 | 5,700 | 5,700 | 100 | 1,140 |
| 2018-02-16 | 5,700 | 5,700 | 5,700 | 5,700 | 300 | 1,140 |
| 2018-02-15 | 5,600 | 5,700 | 5,600 | 5,700 | 1,700 | 1,140 |
| 2018-02-14 | 5,600 | 5,600 | 5,600 | 5,600 | 300 | 1,120 |
| 2018-02-13 | 5,600 | 5,620 | 5,600 | 5,600 | 1,500 | 1,120 |
| 2018-02-09 | 5,830 | 5,840 | 5,530 | 5,540 | 2,000 | 1,108 |
| 2018-02-08 | 6,010 | 6,020 | 5,820 | 5,820 | 1,900 | 1,164 |
| 2018-02-07 | 5,900 | 6,020 | 5,900 | 6,020 | 1,500 | 1,204 |
| 2018-02-06 | 5,710 | 5,800 | 5,540 | 5,800 | 3,300 | 1,160 |
| 2018-02-05 | 5,730 | 5,810 | 5,730 | 5,810 | 1,400 | 1,162 |
| 2018-02-02 | 5,930 | 5,930 | 5,900 | 5,900 | 800 | 1,180 |
| 2018-02-01 | 5,850 | 5,850 | 5,730 | 5,730 | 800 | 1,146 |
| 2018-01-31 | 5,870 | 5,870 | 5,870 | 5,870 | 100 | 1,174 |
| 2018-01-30 | 5,950 | 5,950 | 5,830 | 5,860 | 1,000 | 1,172 |
| 2018-01-29 | 5,900 | 5,950 | 5,900 | 5,950 | 700 | 1,190 |
| 2018-01-26 | 5,990 | 5,990 | 5,870 | 5,870 | 1,700 | 1,174 |
| 2018-01-25 | 5,880 | 5,940 | 5,880 | 5,910 | 2,100 | 1,182 |
| 2018-01-24 | 5,790 | 5,810 | 5,790 | 5,800 | 700 | 1,160 |
| 2018-01-22 | 5,800 | 5,800 | 5,780 | 5,780 | 800 | 1,156 |
| 2018-01-19 | 5,700 | 5,700 | 5,700 | 5,700 | 100 | 1,140 |
| 2018-01-18 | 5,700 | 5,850 | 5,700 | 5,770 | 1,400 | 1,154 |
| 2018-01-17 | 5,740 | 5,740 | 5,700 | 5,700 | 1,200 | 1,140 |
| 2018-01-16 | 5,640 | 5,750 | 5,550 | 5,740 | 2,600 | 1,148 |
| 2018-01-15 | 5,740 | 5,750 | 5,730 | 5,740 | 1,400 | 1,148 |
| 2018-01-12 | 5,620 | 5,780 | 5,600 | 5,780 | 2,300 | 1,156 |
| 2018-01-11 | 5,670 | 5,690 | 5,640 | 5,690 | 800 | 1,138 |
| 2018-01-10 | 5,670 | 5,670 | 5,670 | 5,670 | 100 | 1,134 |
| 2018-01-09 | 5,650 | 5,700 | 5,650 | 5,700 | 1,000 | 1,140 |
| 2018-01-05 | 5,690 | 5,720 | 5,690 | 5,690 | 1,000 | 1,138 |
| 2018-01-04 | 5,650 | 5,650 | 5,650 | 5,650 | 100 | 1,130 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株
