4769 (株)IC 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 | 565 | 565 | 550 | 550 | 2,300 | 550 |
| 2018-12-27 | 570 | 588 | 565 | 565 | 8,100 | 565 |
| 2018-12-26 | 540 | 569 | 540 | 551 | 4,500 | 551 |
| 2018-12-25 | 598 | 602 | 540 | 540 | 24,300 | 540 |
| 2018-12-21 | 572 | 572 | 551 | 570 | 16,100 | 570 |
| 2018-12-20 | 601 | 602 | 572 | 582 | 6,000 | 582 |
| 2018-12-19 | 611 | 615 | 610 | 611 | 3,100 | 611 |
| 2018-12-18 | 600 | 611 | 590 | 611 | 18,300 | 611 |
| 2018-12-17 | 609 | 609 | 579 | 584 | 11,600 | 584 |
| 2018-12-14 | 630 | 630 | 611 | 612 | 4,700 | 612 |
| 2018-12-13 | 615 | 634 | 612 | 634 | 3,400 | 634 |
| 2018-12-12 | 601 | 640 | 601 | 630 | 17,800 | 630 |
| 2018-12-11 | 636 | 636 | 592 | 610 | 16,100 | 610 |
| 2018-12-10 | 687 | 687 | 634 | 636 | 8,600 | 636 |
| 2018-12-07 | 679 | 679 | 664 | 668 | 3,000 | 668 |
| 2018-12-06 | 663 | 673 | 660 | 668 | 3,200 | 668 |
| 2018-12-05 | 668 | 680 | 661 | 673 | 5,000 | 673 |
| 2018-12-04 | 687 | 687 | 672 | 673 | 10,900 | 673 |
| 2018-12-03 | 682 | 686 | 675 | 680 | 2,900 | 680 |
| 2018-11-30 | 673 | 681 | 665 | 681 | 7,200 | 681 |
| 2018-11-29 | 687 | 688 | 678 | 678 | 4,000 | 678 |
| 2018-11-28 | 675 | 683 | 671 | 672 | 2,000 | 672 |
| 2018-11-27 | 680 | 690 | 670 | 671 | 7,600 | 671 |
| 2018-11-26 | 666 | 670 | 658 | 670 | 1,200 | 670 |
| 2018-11-22 | 669 | 670 | 660 | 660 | 2,100 | 660 |
| 2018-11-21 | 653 | 676 | 653 | 664 | 3,500 | 664 |
| 2018-11-20 | 660 | 670 | 639 | 670 | 24,300 | 670 |
| 2018-11-19 | 685 | 690 | 666 | 666 | 12,400 | 666 |
| 2018-11-16 | 694 | 714 | 694 | 700 | 1,100 | 700 |
| 2018-11-15 | 721 | 721 | 697 | 699 | 6,400 | 699 |
| 2018-11-14 | 704 | 732 | 702 | 706 | 3,700 | 706 |
| 2018-11-13 | 705 | 727 | 695 | 695 | 13,400 | 695 |
| 2018-11-12 | 726 | 760 | 713 | 735 | 17,000 | 735 |
| 2018-11-09 | 793 | 804 | 785 | 798 | 5,100 | 798 |
| 2018-11-08 | 776 | 790 | 776 | 780 | 900 | 780 |
| 2018-11-07 | 791 | 791 | 772 | 775 | 1,200 | 775 |
| 2018-11-06 | 785 | 791 | 755 | 761 | 7,000 | 761 |
| 2018-11-05 | 780 | 815 | 780 | 785 | 5,100 | 785 |
| 2018-11-02 | 788 | 788 | 776 | 778 | 7,300 | 778 |
| 2018-11-01 | 788 | 816 | 787 | 788 | 27,100 | 788 |
| 2018-10-31 | 722 | 810 | 722 | 780 | 23,600 | 780 |
| 2018-10-30 | 686 | 719 | 670 | 703 | 17,600 | 703 |
| 2018-10-29 | 719 | 731 | 713 | 721 | 5,100 | 721 |
| 2018-10-26 | 750 | 751 | 718 | 730 | 11,300 | 730 |
| 2018-10-25 | 749 | 749 | 718 | 720 | 10,900 | 720 |
| 2018-10-24 | 780 | 780 | 759 | 762 | 4,700 | 762 |
| 2018-10-23 | 760 | 770 | 754 | 767 | 5,300 | 767 |
| 2018-10-22 | 753 | 770 | 751 | 768 | 5,800 | 768 |
| 2018-10-19 | 765 | 765 | 750 | 760 | 2,200 | 760 |
| 2018-10-18 | 784 | 784 | 746 | 750 | 15,700 | 750 |
| 2018-10-17 | 780 | 786 | 780 | 785 | 4,300 | 785 |
| 2018-10-16 | 767 | 782 | 753 | 772 | 3,300 | 772 |
| 2018-10-15 | 753 | 794 | 750 | 767 | 12,700 | 767 |
| 2018-10-12 | 769 | 777 | 730 | 757 | 12,000 | 757 |
| 2018-10-11 | 750 | 794 | 726 | 756 | 23,200 | 756 |
| 2018-10-10 | 758 | 795 | 755 | 795 | 17,700 | 795 |
| 2018-10-09 | 745 | 776 | 745 | 772 | 9,400 | 772 |
| 2018-10-05 | 753 | 760 | 744 | 744 | 2,300 | 744 |
| 2018-10-04 | 759 | 761 | 751 | 759 | 5,000 | 759 |
| 2018-10-03 | 763 | 764 | 747 | 761 | 7,500 | 761 |
| 2018-10-02 | 761 | 784 | 760 | 780 | 9,900 | 780 |
| 2018-10-01 | 739 | 761 | 739 | 761 | 9,700 | 761 |
| 2018-09-28 | 731 | 745 | 728 | 735 | 6,300 | 735 |
| 2018-09-27 | 760 | 775 | 725 | 728 | 20,300 | 728 |
| 2018-09-26 | 751 | 781 | 723 | 757 | 17,200 | 757 |
| 2018-09-25 | 1,612 | 1,621 | 1,550 | 1,558 | 10,000 | 779 |
| 2018-09-21 | 1,555 | 1,615 | 1,555 | 1,572 | 7,000 | 786 |
| 2018-09-20 | 1,522 | 1,599 | 1,521 | 1,566 | 8,900 | 783 |
| 2018-09-19 | 1,523 | 1,556 | 1,523 | 1,545 | 3,300 | 772.50 |
| 2018-09-18 | 1,548 | 1,574 | 1,490 | 1,559 | 7,900 | 779.50 |
| 2018-09-14 | 1,583 | 1,593 | 1,510 | 1,548 | 13,200 | 774 |
| 2018-09-13 | 1,569 | 1,601 | 1,564 | 1,594 | 4,300 | 797 |
| 2018-09-12 | 1,592 | 1,599 | 1,570 | 1,580 | 4,300 | 790 |
| 2018-09-11 | 1,600 | 1,601 | 1,590 | 1,601 | 1,600 | 800.50 |
| 2018-09-10 | 1,614 | 1,614 | 1,596 | 1,601 | 3,500 | 800.50 |
| 2018-09-07 | 1,610 | 1,610 | 1,587 | 1,604 | 2,500 | 802 |
| 2018-09-06 | 1,634 | 1,634 | 1,586 | 1,610 | 1,800 | 805 |
| 2018-09-05 | 1,626 | 1,674 | 1,626 | 1,635 | 5,500 | 817.50 |
| 2018-09-04 | 1,595 | 1,626 | 1,590 | 1,626 | 4,400 | 813 |
| 2018-09-03 | 1,593 | 1,608 | 1,593 | 1,595 | 2,800 | 797.50 |
| 2018-08-31 | 1,604 | 1,615 | 1,583 | 1,608 | 5,400 | 804 |
| 2018-08-30 | 1,584 | 1,667 | 1,583 | 1,616 | 11,900 | 808 |
| 2018-08-29 | 1,620 | 1,620 | 1,590 | 1,590 | 5,500 | 795 |
| 2018-08-28 | 1,616 | 1,655 | 1,611 | 1,620 | 5,000 | 810 |
| 2018-08-27 | 1,640 | 1,670 | 1,611 | 1,650 | 8,100 | 825 |
| 2018-08-24 | 1,620 | 1,640 | 1,565 | 1,640 | 18,700 | 820 |
| 2018-08-23 | 1,760 | 1,771 | 1,538 | 1,563 | 107,000 | 781.50 |
| 2018-08-22 | 1,440 | 1,640 | 1,432 | 1,640 | 94,800 | 820 |
| 2018-08-21 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 2018-08-20 | 1,340 | 1,342 | 1,340 | 1,340 | 300 | 670 |
| 2018-08-17 | 1,355 | 1,355 | 1,340 | 1,340 | 2,000 | 670 |
| 2018-08-16 | 1,318 | 1,318 | 1,314 | 1,314 | 1,400 | 657 |
| 2018-08-15 | 1,322 | 1,356 | 1,311 | 1,311 | 2,700 | 655.50 |
| 2018-08-14 | 1,361 | 1,387 | 1,309 | 1,319 | 9,700 | 659.50 |
| 2018-08-13 | 1,410 | 1,430 | 1,314 | 1,331 | 15,300 | 665.50 |
| 2018-08-10 | 1,549 | 1,585 | 1,546 | 1,550 | 8,800 | 775 |
| 2018-08-09 | 1,517 | 1,544 | 1,517 | 1,544 | 2,000 | 772 |
| 2018-08-08 | 1,519 | 1,519 | 1,480 | 1,517 | 5,000 | 758.50 |
| 2018-08-07 | 1,524 | 1,548 | 1,481 | 1,501 | 7,000 | 750.50 |
| 2018-08-06 | 1,464 | 1,530 | 1,464 | 1,525 | 8,000 | 762.50 |
| 2018-08-03 | 1,433 | 1,464 | 1,433 | 1,464 | 2,500 | 732 |
| 2018-08-02 | 1,440 | 1,440 | 1,440 | 1,440 | 200 | 720 |
| 2018-08-01 | 1,440 | 1,440 | 1,435 | 1,436 | 500 | 718 |
| 2018-07-31 | 1,469 | 1,469 | 1,433 | 1,441 | 2,400 | 720.50 |
| 2018-07-30 | 1,467 | 1,490 | 1,445 | 1,469 | 6,300 | 734.50 |
| 2018-07-27 | 1,472 | 1,472 | 1,453 | 1,460 | 1,500 | 730 |
| 2018-07-26 | 1,472 | 1,478 | 1,451 | 1,453 | 1,200 | 726.50 |
| 2018-07-25 | 1,434 | 1,482 | 1,431 | 1,443 | 4,200 | 721.50 |
| 2018-07-24 | 1,431 | 1,437 | 1,410 | 1,418 | 1,300 | 709 |
| 2018-07-23 | 1,409 | 1,409 | 1,388 | 1,389 | 2,500 | 694.50 |
| 2018-07-20 | 1,394 | 1,405 | 1,375 | 1,405 | 3,800 | 702.50 |
| 2018-07-19 | 1,400 | 1,400 | 1,398 | 1,398 | 700 | 699 |
| 2018-07-18 | 1,419 | 1,419 | 1,373 | 1,380 | 3,000 | 690 |
| 2018-07-17 | 1,409 | 1,410 | 1,386 | 1,393 | 2,700 | 696.50 |
| 2018-07-13 | 1,416 | 1,418 | 1,382 | 1,385 | 2,500 | 692.50 |
| 2018-07-12 | 1,345 | 1,405 | 1,345 | 1,397 | 2,100 | 698.50 |
| 2018-07-11 | 1,388 | 1,388 | 1,340 | 1,345 | 4,800 | 672.50 |
| 2018-07-10 | 1,406 | 1,406 | 1,406 | 1,406 | 1,700 | 703 |
| 2018-07-09 | 1,418 | 1,418 | 1,385 | 1,407 | 5,400 | 703.50 |
| 2018-07-06 | 1,363 | 1,419 | 1,360 | 1,401 | 6,900 | 700.50 |
| 2018-07-05 | 1,458 | 1,458 | 1,372 | 1,375 | 14,100 | 687.50 |
| 2018-07-04 | 1,478 | 1,485 | 1,452 | 1,478 | 4,100 | 739 |
| 2018-07-03 | 1,469 | 1,493 | 1,451 | 1,478 | 5,700 | 739 |
| 2018-07-02 | 1,499 | 1,499 | 1,446 | 1,486 | 3,500 | 743 |
| 2018-06-29 | 1,420 | 1,499 | 1,410 | 1,480 | 5,000 | 740 |
| 2018-06-28 | 1,407 | 1,446 | 1,406 | 1,422 | 2,700 | 711 |
| 2018-06-27 | 1,380 | 1,446 | 1,380 | 1,405 | 4,100 | 702.50 |
| 2018-06-26 | 1,407 | 1,418 | 1,380 | 1,381 | 5,200 | 690.50 |
| 2018-06-25 | 1,451 | 1,489 | 1,425 | 1,425 | 9,900 | 712.50 |
| 2018-06-22 | 1,477 | 1,499 | 1,442 | 1,450 | 2,700 | 725 |
| 2018-06-21 | 1,480 | 1,508 | 1,455 | 1,463 | 9,500 | 731.50 |
| 2018-06-20 | 1,470 | 1,485 | 1,431 | 1,483 | 15,100 | 741.50 |
| 2018-06-19 | 1,537 | 1,539 | 1,468 | 1,470 | 43,500 | 735 |
| 2018-06-18 | 1,730 | 1,731 | 1,648 | 1,675 | 56,400 | 837.50 |
| 2018-06-15 | 1,567 | 1,757 | 1,542 | 1,648 | 196,100 | 824 |
| 2018-06-14 | 1,386 | 1,457 | 1,380 | 1,457 | 31,200 | 728.50 |
| 2018-06-13 | 1,352 | 1,382 | 1,352 | 1,375 | 5,100 | 687.50 |
| 2018-06-12 | 1,373 | 1,385 | 1,345 | 1,351 | 3,700 | 675.50 |
| 2018-06-11 | 1,360 | 1,376 | 1,348 | 1,348 | 7,700 | 674 |
| 2018-06-08 | 1,333 | 1,360 | 1,333 | 1,360 | 7,800 | 680 |
| 2018-06-07 | 1,321 | 1,329 | 1,315 | 1,329 | 2,100 | 664.50 |
| 2018-06-06 | 1,304 | 1,310 | 1,302 | 1,310 | 3,000 | 655 |
| 2018-06-05 | 1,285 | 1,303 | 1,284 | 1,290 | 1,000 | 645 |
| 2018-06-04 | 1,305 | 1,309 | 1,262 | 1,284 | 1,200 | 642 |
| 2018-06-01 | 1,254 | 1,277 | 1,254 | 1,260 | 1,200 | 630 |
| 2018-05-31 | 1,278 | 1,278 | 1,273 | 1,273 | 1,600 | 636.50 |
| 2018-05-30 | 1,318 | 1,318 | 1,280 | 1,286 | 4,700 | 643 |
| 2018-05-29 | 1,305 | 1,319 | 1,295 | 1,319 | 2,400 | 659.50 |
| 2018-05-28 | 1,333 | 1,333 | 1,305 | 1,305 | 1,500 | 652.50 |
| 2018-05-25 | 1,317 | 1,317 | 1,306 | 1,306 | 500 | 653 |
| 2018-05-24 | 1,327 | 1,338 | 1,317 | 1,317 | 1,000 | 658.50 |
| 2018-05-23 | 1,312 | 1,313 | 1,297 | 1,297 | 2,800 | 648.50 |
| 2018-05-22 | 1,331 | 1,335 | 1,311 | 1,325 | 5,100 | 662.50 |
| 2018-05-21 | 1,310 | 1,337 | 1,310 | 1,337 | 2,300 | 668.50 |
| 2018-05-18 | 1,302 | 1,305 | 1,302 | 1,304 | 1,900 | 652 |
| 2018-05-17 | 1,301 | 1,302 | 1,295 | 1,300 | 1,600 | 650 |
| 2018-05-16 | 1,300 | 1,301 | 1,300 | 1,301 | 1,400 | 650.50 |
| 2018-05-15 | 1,292 | 1,319 | 1,286 | 1,300 | 3,800 | 650 |
| 2018-05-14 | 1,320 | 1,320 | 1,301 | 1,302 | 10,200 | 651 |
| 2018-05-11 | 1,322 | 1,338 | 1,315 | 1,338 | 2,800 | 669 |
| 2018-05-10 | 1,328 | 1,335 | 1,312 | 1,321 | 5,500 | 660.50 |
| 2018-05-09 | 1,351 | 1,358 | 1,345 | 1,346 | 5,400 | 673 |
| 2018-05-08 | 1,376 | 1,378 | 1,340 | 1,362 | 10,600 | 681 |
| 2018-05-07 | 1,389 | 1,389 | 1,324 | 1,367 | 50,300 | 683.50 |
| 2018-05-02 | 1,220 | 1,251 | 1,211 | 1,250 | 6,800 | 625 |
| 2018-05-01 | 1,202 | 1,230 | 1,202 | 1,219 | 2,400 | 609.50 |
| 2018-04-27 | 1,195 | 1,197 | 1,195 | 1,197 | 500 | 598.50 |
| 2018-04-26 | 1,205 | 1,205 | 1,205 | 1,205 | 100 | 602.50 |
| 2018-04-25 | 1,216 | 1,217 | 1,214 | 1,214 | 1,300 | 607 |
| 2018-04-24 | 1,215 | 1,216 | 1,211 | 1,215 | 2,000 | 607.50 |
| 2018-04-23 | 1,191 | 1,191 | 1,191 | 1,191 | 200 | 595.50 |
| 2018-04-20 | 1,191 | 1,191 | 1,191 | 1,191 | 500 | 595.50 |
| 2018-04-19 | 1,200 | 1,200 | 1,200 | 1,200 | 700 | 600 |
| 2018-04-18 | 1,192 | 1,220 | 1,192 | 1,220 | 1,800 | 610 |
| 2018-04-17 | 1,203 | 1,219 | 1,191 | 1,219 | 4,100 | 609.50 |
| 2018-04-16 | 1,219 | 1,219 | 1,210 | 1,210 | 1,300 | 605 |
| 2018-04-13 | 1,211 | 1,234 | 1,211 | 1,234 | 400 | 617 |
| 2018-04-12 | 1,239 | 1,239 | 1,239 | 1,239 | 100 | 619.50 |
| 2018-04-11 | 1,235 | 1,235 | 1,214 | 1,222 | 1,400 | 611 |
| 2018-04-10 | 1,239 | 1,239 | 1,226 | 1,239 | 3,700 | 619.50 |
| 2018-04-09 | 1,214 | 1,225 | 1,190 | 1,224 | 3,800 | 612 |
| 2018-04-06 | 1,192 | 1,210 | 1,192 | 1,210 | 1,400 | 605 |
| 2018-04-05 | 1,184 | 1,199 | 1,177 | 1,194 | 1,200 | 597 |
| 2018-04-04 | 1,161 | 1,184 | 1,161 | 1,184 | 200 | 592 |
| 2018-04-03 | 1,174 | 1,174 | 1,154 | 1,155 | 2,800 | 577.50 |
| 2018-03-30 | 1,151 | 1,213 | 1,151 | 1,193 | 1,900 | 596.50 |
| 2018-03-29 | 1,131 | 1,160 | 1,131 | 1,150 | 8,700 | 575 |
| 2018-03-28 | 1,130 | 1,140 | 1,128 | 1,128 | 700 | 564 |
| 2018-03-27 | 1,142 | 1,161 | 1,130 | 1,130 | 6,700 | 565 |
| 2018-03-26 | 1,120 | 1,139 | 1,090 | 1,139 | 5,100 | 569.50 |
| 2018-03-23 | 1,150 | 1,150 | 1,130 | 1,130 | 9,800 | 565 |
| 2018-03-22 | 1,210 | 1,210 | 1,141 | 1,186 | 4,900 | 593 |
| 2018-03-20 | 1,214 | 1,225 | 1,204 | 1,210 | 1,300 | 605 |
| 2018-03-19 | 1,230 | 1,230 | 1,211 | 1,214 | 700 | 607 |
| 2018-03-16 | 1,238 | 1,260 | 1,238 | 1,260 | 3,100 | 630 |
| 2018-03-15 | 1,290 | 1,290 | 1,204 | 1,234 | 5,200 | 617 |
| 2018-03-14 | 1,272 | 1,295 | 1,271 | 1,295 | 1,700 | 647.50 |
| 2018-03-13 | 1,276 | 1,296 | 1,271 | 1,272 | 3,600 | 636 |
| 2018-03-12 | 1,237 | 1,278 | 1,237 | 1,278 | 5,000 | 639 |
| 2018-03-09 | 1,283 | 1,285 | 1,267 | 1,267 | 5,100 | 633.50 |
| 2018-03-08 | 1,275 | 1,279 | 1,251 | 1,279 | 1,800 | 639.50 |
| 2018-03-07 | 1,276 | 1,280 | 1,275 | 1,275 | 1,700 | 637.50 |
| 2018-03-06 | 1,259 | 1,275 | 1,237 | 1,275 | 5,600 | 637.50 |
| 2018-03-05 | 1,219 | 1,295 | 1,219 | 1,234 | 4,200 | 617 |
| 2018-03-02 | 1,214 | 1,219 | 1,201 | 1,219 | 4,500 | 609.50 |
| 2018-03-01 | 1,261 | 1,274 | 1,233 | 1,233 | 2,400 | 616.50 |
| 2018-02-28 | 1,266 | 1,275 | 1,265 | 1,275 | 3,100 | 637.50 |
| 2018-02-27 | 1,275 | 1,275 | 1,248 | 1,267 | 2,000 | 633.50 |
| 2018-02-26 | 1,297 | 1,297 | 1,259 | 1,259 | 3,700 | 629.50 |
| 2018-02-23 | 1,257 | 1,280 | 1,228 | 1,279 | 11,700 | 639.50 |
| 2018-02-22 | 1,204 | 1,247 | 1,200 | 1,247 | 7,100 | 623.50 |
| 2018-02-21 | 1,193 | 1,200 | 1,193 | 1,200 | 1,300 | 600 |
| 2018-02-20 | 1,187 | 1,204 | 1,187 | 1,189 | 2,900 | 594.50 |
| 2018-02-19 | 1,181 | 1,184 | 1,180 | 1,184 | 1,900 | 592 |
| 2018-02-16 | 1,200 | 1,200 | 1,181 | 1,181 | 3,400 | 590.50 |
| 2018-02-15 | 1,156 | 1,201 | 1,156 | 1,177 | 5,400 | 588.50 |
| 2018-02-14 | 1,207 | 1,207 | 1,158 | 1,198 | 4,100 | 599 |
| 2018-02-13 | 1,200 | 1,210 | 1,190 | 1,208 | 13,900 | 604 |
| 2018-02-09 | 1,124 | 1,158 | 1,124 | 1,158 | 7,700 | 579 |
| 2018-02-08 | 1,164 | 1,184 | 1,164 | 1,184 | 2,500 | 592 |
| 2018-02-07 | 1,186 | 1,186 | 1,134 | 1,160 | 8,000 | 580 |
| 2018-02-06 | 1,180 | 1,187 | 1,089 | 1,121 | 17,000 | 560.50 |
| 2018-02-05 | 1,162 | 1,189 | 1,162 | 1,187 | 6,100 | 593.50 |
| 2018-02-02 | 1,184 | 1,185 | 1,180 | 1,184 | 2,000 | 592 |
| 2018-02-01 | 1,173 | 1,184 | 1,172 | 1,184 | 5,300 | 592 |
| 2018-01-31 | 1,175 | 1,175 | 1,165 | 1,173 | 1,600 | 586.50 |
| 2018-01-30 | 1,189 | 1,189 | 1,167 | 1,183 | 2,600 | 591.50 |
| 2018-01-29 | 1,189 | 1,190 | 1,189 | 1,190 | 1,700 | 595 |
| 2018-01-26 | 1,182 | 1,183 | 1,180 | 1,180 | 1,500 | 590 |
| 2018-01-25 | 1,174 | 1,176 | 1,174 | 1,176 | 800 | 588 |
| 2018-01-24 | 1,186 | 1,190 | 1,186 | 1,190 | 2,300 | 595 |
| 2018-01-23 | 1,166 | 1,190 | 1,161 | 1,190 | 9,400 | 595 |
| 2018-01-22 | 1,163 | 1,182 | 1,162 | 1,171 | 3,500 | 585.50 |
| 2018-01-19 | 1,177 | 1,185 | 1,166 | 1,185 | 6,200 | 592.50 |
| 2018-01-18 | 1,190 | 1,190 | 1,187 | 1,187 | 2,400 | 593.50 |
| 2018-01-17 | 1,189 | 1,190 | 1,168 | 1,190 | 3,400 | 595 |
| 2018-01-16 | 1,192 | 1,192 | 1,172 | 1,190 | 5,900 | 595 |
| 2018-01-15 | 1,180 | 1,195 | 1,179 | 1,195 | 5,800 | 597.50 |
| 2018-01-12 | 1,171 | 1,184 | 1,165 | 1,180 | 4,800 | 590 |
| 2018-01-11 | 1,174 | 1,175 | 1,160 | 1,171 | 5,000 | 585.50 |
| 2018-01-10 | 1,152 | 1,174 | 1,151 | 1,174 | 5,300 | 587 |
| 2018-01-09 | 1,146 | 1,153 | 1,140 | 1,152 | 5,300 | 576 |
| 2018-01-05 | 1,141 | 1,144 | 1,138 | 1,139 | 1,300 | 569.50 |
| 2018-01-04 | 1,139 | 1,144 | 1,134 | 1,141 | 3,400 | 570.50 |
分割・併合履歴 ： [2018-09-26]1株→2株
