4771 (株)エフアンドエム 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 | 1,040 | 1,060 | 1,038 | 1,038 | 7,700 | 1,038 |
| 2018-12-27 | 1,033 | 1,088 | 1,033 | 1,054 | 6,100 | 1,054 |
| 2018-12-26 | 1,080 | 1,099 | 967 | 1,022 | 12,800 | 1,022 |
| 2018-12-25 | 1,142 | 1,186 | 1,040 | 1,040 | 46,300 | 1,040 |
| 2018-12-21 | 1,115 | 1,130 | 1,077 | 1,130 | 11,300 | 1,130 |
| 2018-12-20 | 1,110 | 1,119 | 1,087 | 1,114 | 5,000 | 1,114 |
| 2018-12-19 | 1,085 | 1,115 | 1,085 | 1,115 | 7,100 | 1,115 |
| 2018-12-18 | 1,119 | 1,124 | 1,077 | 1,085 | 3,800 | 1,085 |
| 2018-12-17 | 1,139 | 1,139 | 1,120 | 1,124 | 10,000 | 1,124 |
| 2018-12-14 | 1,125 | 1,138 | 1,110 | 1,127 | 5,800 | 1,127 |
| 2018-12-13 | 1,135 | 1,140 | 1,128 | 1,128 | 9,800 | 1,128 |
| 2018-12-12 | 1,130 | 1,135 | 1,129 | 1,135 | 2,700 | 1,135 |
| 2018-12-11 | 1,119 | 1,126 | 1,117 | 1,124 | 2,600 | 1,124 |
| 2018-12-10 | 1,130 | 1,132 | 1,130 | 1,130 | 2,600 | 1,130 |
| 2018-12-07 | 1,125 | 1,147 | 1,125 | 1,147 | 2,900 | 1,147 |
| 2018-12-06 | 1,133 | 1,149 | 1,110 | 1,119 | 4,300 | 1,119 |
| 2018-12-05 | 1,140 | 1,147 | 1,136 | 1,141 | 2,700 | 1,141 |
| 2018-12-04 | 1,150 | 1,156 | 1,135 | 1,135 | 3,400 | 1,135 |
| 2018-12-03 | 1,150 | 1,150 | 1,149 | 1,150 | 500 | 1,150 |
| 2018-11-30 | 1,163 | 1,164 | 1,138 | 1,138 | 1,900 | 1,138 |
| 2018-11-29 | 1,124 | 1,159 | 1,124 | 1,145 | 5,600 | 1,145 |
| 2018-11-28 | 1,170 | 1,170 | 1,121 | 1,124 | 3,900 | 1,124 |
| 2018-11-27 | 1,170 | 1,170 | 1,151 | 1,166 | 3,300 | 1,166 |
| 2018-11-26 | 1,180 | 1,181 | 1,170 | 1,171 | 11,400 | 1,171 |
| 2018-11-22 | 1,160 | 1,181 | 1,158 | 1,168 | 5,600 | 1,168 |
| 2018-11-21 | 1,156 | 1,179 | 1,156 | 1,170 | 2,800 | 1,170 |
| 2018-11-20 | 1,165 | 1,189 | 1,164 | 1,166 | 4,800 | 1,166 |
| 2018-11-19 | 1,126 | 1,193 | 1,126 | 1,171 | 2,100 | 1,171 |
| 2018-11-16 | 1,158 | 1,158 | 1,134 | 1,134 | 1,500 | 1,134 |
| 2018-11-15 | 1,170 | 1,172 | 1,158 | 1,158 | 1,000 | 1,158 |
| 2018-11-14 | 1,180 | 1,199 | 1,180 | 1,195 | 1,900 | 1,195 |
| 2018-11-13 | 1,166 | 1,176 | 1,163 | 1,176 | 1,500 | 1,176 |
| 2018-11-12 | 1,185 | 1,198 | 1,167 | 1,173 | 3,800 | 1,173 |
| 2018-11-09 | 1,201 | 1,221 | 1,200 | 1,204 | 3,400 | 1,204 |
| 2018-11-08 | 1,207 | 1,222 | 1,198 | 1,220 | 2,800 | 1,220 |
| 2018-11-07 | 1,201 | 1,219 | 1,191 | 1,205 | 7,600 | 1,205 |
| 2018-11-06 | 1,249 | 1,250 | 1,180 | 1,201 | 5,900 | 1,201 |
| 2018-11-05 | 1,228 | 1,250 | 1,200 | 1,247 | 13,200 | 1,247 |
| 2018-11-02 | 1,223 | 1,242 | 1,220 | 1,236 | 6,000 | 1,236 |
| 2018-11-01 | 1,241 | 1,243 | 1,201 | 1,230 | 7,500 | 1,230 |
| 2018-10-31 | 1,194 | 1,245 | 1,151 | 1,151 | 5,200 | 1,151 |
| 2018-10-30 | 1,150 | 1,197 | 1,150 | 1,184 | 2,000 | 1,184 |
| 2018-10-29 | 1,120 | 1,178 | 1,091 | 1,161 | 8,800 | 1,161 |
| 2018-10-26 | 1,146 | 1,185 | 1,129 | 1,140 | 5,600 | 1,140 |
| 2018-10-25 | 1,189 | 1,199 | 1,161 | 1,176 | 15,100 | 1,176 |
| 2018-10-24 | 1,174 | 1,201 | 1,153 | 1,200 | 7,100 | 1,200 |
| 2018-10-23 | 1,200 | 1,200 | 1,169 | 1,180 | 3,800 | 1,180 |
| 2018-10-22 | 1,205 | 1,211 | 1,188 | 1,193 | 3,300 | 1,193 |
| 2018-10-19 | 1,200 | 1,205 | 1,196 | 1,205 | 1,500 | 1,205 |
| 2018-10-18 | 1,209 | 1,270 | 1,201 | 1,201 | 7,300 | 1,201 |
| 2018-10-17 | 1,198 | 1,219 | 1,169 | 1,196 | 4,000 | 1,196 |
| 2018-10-16 | 1,192 | 1,212 | 1,192 | 1,198 | 5,900 | 1,198 |
| 2018-10-15 | 1,205 | 1,205 | 1,184 | 1,193 | 1,500 | 1,193 |
| 2018-10-12 | 1,126 | 1,186 | 1,126 | 1,186 | 4,900 | 1,186 |
| 2018-10-11 | 1,080 | 1,215 | 1,080 | 1,186 | 18,400 | 1,186 |
| 2018-10-10 | 1,175 | 1,175 | 1,157 | 1,170 | 6,700 | 1,170 |
| 2018-10-09 | 1,229 | 1,229 | 1,185 | 1,186 | 4,500 | 1,186 |
| 2018-10-05 | 1,220 | 1,250 | 1,194 | 1,241 | 15,700 | 1,241 |
| 2018-10-04 | 1,217 | 1,254 | 1,178 | 1,220 | 11,900 | 1,220 |
| 2018-10-03 | 1,242 | 1,277 | 1,221 | 1,247 | 10,100 | 1,247 |
| 2018-10-02 | 1,267 | 1,274 | 1,249 | 1,249 | 5,400 | 1,249 |
| 2018-10-01 | 1,266 | 1,290 | 1,251 | 1,273 | 12,600 | 1,273 |
| 2018-09-28 | 1,263 | 1,271 | 1,261 | 1,269 | 6,100 | 1,269 |
| 2018-09-27 | 1,210 | 1,275 | 1,210 | 1,269 | 20,300 | 1,269 |
| 2018-09-26 | 1,230 | 1,240 | 1,230 | 1,239 | 900 | 1,239 |
| 2018-09-25 | 1,207 | 1,260 | 1,204 | 1,242 | 24,700 | 1,242 |
| 2018-09-21 | 1,161 | 1,195 | 1,161 | 1,195 | 9,500 | 1,195 |
| 2018-09-20 | 1,140 | 1,160 | 1,125 | 1,141 | 13,700 | 1,141 |
| 2018-09-19 | 1,136 | 1,146 | 1,136 | 1,138 | 5,700 | 1,138 |
| 2018-09-18 | 1,132 | 1,140 | 1,114 | 1,135 | 8,000 | 1,135 |
| 2018-09-14 | 1,111 | 1,130 | 1,108 | 1,119 | 6,200 | 1,119 |
| 2018-09-13 | 1,071 | 1,145 | 1,071 | 1,141 | 10,900 | 1,141 |
| 2018-09-12 | 1,112 | 1,124 | 1,061 | 1,087 | 7,600 | 1,087 |
| 2018-09-11 | 1,145 | 1,150 | 1,090 | 1,129 | 10,500 | 1,129 |
| 2018-09-10 | 1,155 | 1,159 | 1,132 | 1,150 | 8,000 | 1,150 |
| 2018-09-07 | 1,139 | 1,167 | 1,133 | 1,155 | 10,700 | 1,155 |
| 2018-09-06 | 1,154 | 1,159 | 1,137 | 1,148 | 6,500 | 1,148 |
| 2018-09-05 | 1,146 | 1,158 | 1,139 | 1,153 | 5,800 | 1,153 |
| 2018-09-04 | 1,127 | 1,154 | 1,117 | 1,151 | 8,400 | 1,151 |
| 2018-09-03 | 1,135 | 1,135 | 1,133 | 1,133 | 300 | 1,133 |
| 2018-08-31 | 1,145 | 1,146 | 1,130 | 1,132 | 6,000 | 1,132 |
| 2018-08-30 | 1,130 | 1,152 | 1,123 | 1,142 | 7,100 | 1,142 |
| 2018-08-29 | 1,113 | 1,135 | 1,113 | 1,124 | 2,900 | 1,124 |
| 2018-08-28 | 1,134 | 1,138 | 1,112 | 1,121 | 5,900 | 1,121 |
| 2018-08-27 | 1,085 | 1,168 | 1,085 | 1,121 | 19,600 | 1,121 |
| 2018-08-24 | 1,065 | 1,074 | 1,059 | 1,074 | 4,500 | 1,074 |
| 2018-08-23 | 1,046 | 1,067 | 1,046 | 1,065 | 4,200 | 1,065 |
| 2018-08-22 | 1,025 | 1,044 | 1,024 | 1,044 | 2,800 | 1,044 |
| 2018-08-21 | 1,025 | 1,040 | 1,024 | 1,025 | 2,800 | 1,025 |
| 2018-08-20 | 1,027 | 1,038 | 1,015 | 1,029 | 3,600 | 1,029 |
| 2018-08-17 | 1,010 | 1,043 | 1,010 | 1,033 | 2,500 | 1,033 |
| 2018-08-16 | 990 | 1,013 | 990 | 1,013 | 2,500 | 1,013 |
| 2018-08-15 | 1,001 | 1,018 | 996 | 996 | 3,500 | 996 |
| 2018-08-14 | 995 | 1,019 | 995 | 1,018 | 3,600 | 1,018 |
| 2018-08-13 | 995 | 1,001 | 991 | 995 | 3,200 | 995 |
| 2018-08-10 | 1,000 | 1,013 | 997 | 998 | 3,900 | 998 |
| 2018-08-09 | 1,015 | 1,019 | 1,002 | 1,002 | 3,200 | 1,002 |
| 2018-08-08 | 1,002 | 1,014 | 1,001 | 1,010 | 3,600 | 1,010 |
| 2018-08-07 | 1,013 | 1,019 | 996 | 1,002 | 3,900 | 1,002 |
| 2018-08-06 | 1,005 | 1,023 | 1,005 | 1,023 | 1,700 | 1,023 |
| 2018-08-03 | 1,004 | 1,015 | 1,002 | 1,005 | 11,000 | 1,005 |
| 2018-08-02 | 1,023 | 1,032 | 1,006 | 1,006 | 7,300 | 1,006 |
| 2018-08-01 | 1,012 | 1,039 | 1,012 | 1,033 | 3,700 | 1,033 |
| 2018-07-31 | 1,020 | 1,039 | 1,020 | 1,031 | 5,700 | 1,031 |
| 2018-07-30 | 1,034 | 1,044 | 1,034 | 1,041 | 6,100 | 1,041 |
| 2018-07-27 | 1,029 | 1,054 | 1,028 | 1,042 | 7,100 | 1,042 |
| 2018-07-26 | 1,010 | 1,068 | 1,005 | 1,055 | 14,900 | 1,055 |
| 2018-07-25 | 1,018 | 1,018 | 1,000 | 1,007 | 23,000 | 1,007 |
| 2018-07-24 | 999 | 1,020 | 999 | 1,007 | 9,300 | 1,007 |
| 2018-07-23 | 994 | 1,012 | 992 | 1,000 | 6,300 | 1,000 |
| 2018-07-20 | 1,000 | 1,011 | 1,000 | 1,000 | 4,300 | 1,000 |
| 2018-07-19 | 1,006 | 1,006 | 1,000 | 1,000 | 5,800 | 1,000 |
| 2018-07-18 | 1,007 | 1,014 | 1,005 | 1,005 | 5,900 | 1,005 |
| 2018-07-17 | 1,013 | 1,016 | 1,004 | 1,013 | 10,300 | 1,013 |
| 2018-07-13 | 1,029 | 1,029 | 1,009 | 1,021 | 3,900 | 1,021 |
| 2018-07-12 | 1,035 | 1,049 | 1,001 | 1,008 | 16,300 | 1,008 |
| 2018-07-11 | 1,085 | 1,087 | 1,065 | 1,065 | 19,800 | 1,065 |
| 2018-07-10 | 1,017 | 1,045 | 1,016 | 1,045 | 7,800 | 1,045 |
| 2018-07-09 | 1,012 | 1,024 | 1,012 | 1,019 | 2,300 | 1,019 |
| 2018-07-06 | 993 | 1,008 | 993 | 997 | 1,500 | 997 |
| 2018-07-05 | 1,000 | 1,009 | 993 | 996 | 4,300 | 996 |
| 2018-07-04 | 1,000 | 1,016 | 1,000 | 1,007 | 4,100 | 1,007 |
| 2018-07-03 | 1,015 | 1,020 | 998 | 1,008 | 8,600 | 1,008 |
| 2018-07-02 | 1,007 | 1,020 | 1,007 | 1,009 | 2,700 | 1,009 |
| 2018-06-29 | 1,013 | 1,030 | 1,011 | 1,020 | 9,900 | 1,020 |
| 2018-06-28 | 1,011 | 1,022 | 1,007 | 1,014 | 7,500 | 1,014 |
| 2018-06-27 | 1,026 | 1,026 | 1,007 | 1,017 | 6,100 | 1,017 |
| 2018-06-26 | 1,013 | 1,031 | 999 | 1,026 | 7,300 | 1,026 |
| 2018-06-25 | 1,086 | 1,086 | 1,021 | 1,026 | 18,000 | 1,026 |
| 2018-06-22 | 1,043 | 1,081 | 1,043 | 1,075 | 8,600 | 1,075 |
| 2018-06-21 | 1,026 | 1,060 | 1,026 | 1,042 | 16,200 | 1,042 |
| 2018-06-20 | 1,021 | 1,025 | 1,021 | 1,024 | 7,600 | 1,024 |
| 2018-06-19 | 1,029 | 1,039 | 994 | 1,018 | 23,300 | 1,018 |
| 2018-06-18 | 1,071 | 1,071 | 1,040 | 1,040 | 4,100 | 1,040 |
| 2018-06-15 | 1,094 | 1,095 | 1,050 | 1,057 | 15,200 | 1,057 |
| 2018-06-14 | 1,100 | 1,104 | 1,083 | 1,083 | 8,500 | 1,083 |
| 2018-06-13 | 1,110 | 1,115 | 1,106 | 1,107 | 8,600 | 1,107 |
| 2018-06-12 | 1,110 | 1,117 | 1,108 | 1,109 | 6,100 | 1,109 |
| 2018-06-11 | 1,108 | 1,112 | 1,107 | 1,109 | 7,100 | 1,109 |
| 2018-06-08 | 1,110 | 1,122 | 1,104 | 1,112 | 17,000 | 1,112 |
| 2018-06-07 | 1,132 | 1,134 | 1,111 | 1,111 | 2,900 | 1,111 |
| 2018-06-06 | 1,125 | 1,137 | 1,120 | 1,131 | 3,300 | 1,131 |
| 2018-06-05 | 1,136 | 1,150 | 1,115 | 1,124 | 9,500 | 1,124 |
| 2018-06-04 | 1,098 | 1,144 | 1,098 | 1,135 | 4,800 | 1,135 |
| 2018-06-01 | 1,099 | 1,100 | 1,093 | 1,094 | 5,300 | 1,094 |
| 2018-05-31 | 1,096 | 1,110 | 1,096 | 1,099 | 1,800 | 1,099 |
| 2018-05-30 | 1,091 | 1,110 | 1,091 | 1,096 | 3,900 | 1,096 |
| 2018-05-29 | 1,113 | 1,113 | 1,100 | 1,110 | 3,300 | 1,110 |
| 2018-05-28 | 1,116 | 1,124 | 1,112 | 1,113 | 1,800 | 1,113 |
| 2018-05-25 | 1,130 | 1,130 | 1,119 | 1,122 | 10,900 | 1,122 |
| 2018-05-24 | 1,107 | 1,121 | 1,107 | 1,121 | 3,200 | 1,121 |
| 2018-05-23 | 1,110 | 1,130 | 1,110 | 1,124 | 2,200 | 1,124 |
| 2018-05-22 | 1,118 | 1,124 | 1,107 | 1,107 | 2,000 | 1,107 |
| 2018-05-21 | 1,119 | 1,119 | 1,108 | 1,118 | 3,300 | 1,118 |
| 2018-05-18 | 1,138 | 1,138 | 1,115 | 1,115 | 3,200 | 1,115 |
| 2018-05-17 | 1,102 | 1,139 | 1,102 | 1,134 | 5,800 | 1,134 |
| 2018-05-16 | 1,086 | 1,120 | 1,086 | 1,101 | 7,200 | 1,101 |
| 2018-05-15 | 1,088 | 1,089 | 1,075 | 1,081 | 20,300 | 1,081 |
| 2018-05-14 | 1,081 | 1,093 | 1,073 | 1,082 | 21,800 | 1,082 |
| 2018-05-11 | 1,140 | 1,165 | 1,086 | 1,094 | 16,700 | 1,094 |
| 2018-05-10 | 1,132 | 1,145 | 1,130 | 1,140 | 1,300 | 1,140 |
| 2018-05-09 | 1,144 | 1,148 | 1,126 | 1,132 | 3,300 | 1,132 |
| 2018-05-08 | 1,145 | 1,158 | 1,121 | 1,146 | 5,400 | 1,146 |
| 2018-05-07 | 1,140 | 1,161 | 1,135 | 1,135 | 5,600 | 1,135 |
| 2018-05-02 | 1,172 | 1,175 | 1,135 | 1,160 | 4,200 | 1,160 |
| 2018-05-01 | 1,202 | 1,205 | 1,170 | 1,172 | 9,200 | 1,172 |
| 2018-04-27 | 1,182 | 1,185 | 1,160 | 1,160 | 8,100 | 1,160 |
| 2018-04-26 | 1,230 | 1,230 | 1,176 | 1,180 | 7,000 | 1,180 |
| 2018-04-25 | 1,263 | 1,263 | 1,230 | 1,230 | 9,000 | 1,230 |
| 2018-04-24 | 1,264 | 1,274 | 1,236 | 1,250 | 8,400 | 1,250 |
| 2018-04-23 | 1,278 | 1,278 | 1,252 | 1,255 | 3,200 | 1,255 |
| 2018-04-20 | 1,278 | 1,278 | 1,278 | 1,278 | 100 | 1,278 |
| 2018-04-19 | 1,283 | 1,283 | 1,254 | 1,269 | 900 | 1,269 |
| 2018-04-18 | 1,265 | 1,289 | 1,260 | 1,283 | 3,700 | 1,283 |
| 2018-04-17 | 1,265 | 1,265 | 1,233 | 1,235 | 2,300 | 1,235 |
| 2018-04-16 | 1,231 | 1,261 | 1,231 | 1,235 | 600 | 1,235 |
| 2018-04-13 | 1,229 | 1,245 | 1,229 | 1,232 | 1,700 | 1,232 |
| 2018-04-12 | 1,203 | 1,245 | 1,202 | 1,224 | 5,300 | 1,224 |
| 2018-04-11 | 1,210 | 1,213 | 1,210 | 1,210 | 1,500 | 1,210 |
| 2018-04-10 | 1,237 | 1,237 | 1,237 | 1,237 | 200 | 1,237 |
| 2018-04-09 | 1,265 | 1,265 | 1,227 | 1,239 | 3,700 | 1,239 |
| 2018-04-06 | 1,297 | 1,297 | 1,257 | 1,265 | 900 | 1,265 |
| 2018-04-05 | 1,240 | 1,300 | 1,179 | 1,292 | 6,300 | 1,292 |
| 2018-04-04 | 1,262 | 1,262 | 1,259 | 1,259 | 300 | 1,259 |
| 2018-04-03 | 1,251 | 1,264 | 1,251 | 1,259 | 700 | 1,259 |
| 2018-03-30 | 1,293 | 1,293 | 1,275 | 1,289 | 5,300 | 1,289 |
| 2018-03-29 | 1,262 | 1,269 | 1,244 | 1,263 | 5,500 | 1,263 |
| 2018-03-28 | 1,207 | 1,300 | 1,200 | 1,262 | 4,400 | 1,262 |
| 2018-03-27 | 1,259 | 1,259 | 1,221 | 1,241 | 3,400 | 1,241 |
| 2018-03-26 | 1,230 | 1,242 | 1,201 | 1,242 | 11,300 | 1,242 |
| 2018-03-23 | 1,235 | 1,237 | 1,215 | 1,217 | 4,300 | 1,217 |
| 2018-03-22 | 1,183 | 1,268 | 1,183 | 1,249 | 10,300 | 1,249 |
| 2018-03-20 | 1,201 | 1,208 | 1,187 | 1,187 | 3,300 | 1,187 |
| 2018-03-19 | 1,267 | 1,279 | 1,200 | 1,226 | 14,700 | 1,226 |
| 2018-03-16 | 1,250 | 1,265 | 1,235 | 1,237 | 23,900 | 1,237 |
| 2018-03-15 | 1,172 | 1,240 | 1,172 | 1,232 | 15,000 | 1,232 |
| 2018-03-14 | 1,160 | 1,176 | 1,160 | 1,171 | 5,900 | 1,171 |
| 2018-03-13 | 1,210 | 1,210 | 1,170 | 1,181 | 11,400 | 1,181 |
| 2018-03-12 | 1,214 | 1,220 | 1,192 | 1,205 | 13,000 | 1,205 |
| 2018-03-09 | 1,203 | 1,222 | 1,196 | 1,201 | 10,400 | 1,201 |
| 2018-03-08 | 1,159 | 1,222 | 1,159 | 1,195 | 14,200 | 1,195 |
| 2018-03-07 | 1,137 | 1,225 | 1,128 | 1,164 | 25,800 | 1,164 |
| 2018-03-06 | 1,125 | 1,149 | 1,122 | 1,137 | 9,500 | 1,137 |
| 2018-03-05 | 1,119 | 1,119 | 1,101 | 1,107 | 8,400 | 1,107 |
| 2018-03-02 | 1,094 | 1,126 | 1,094 | 1,121 | 6,100 | 1,121 |
| 2018-03-01 | 1,094 | 1,137 | 1,094 | 1,114 | 10,300 | 1,114 |
| 2018-02-28 | 1,092 | 1,115 | 1,092 | 1,094 | 12,100 | 1,094 |
| 2018-02-27 | 1,123 | 1,126 | 1,109 | 1,109 | 9,900 | 1,109 |
| 2018-02-26 | 1,141 | 1,142 | 1,111 | 1,123 | 14,900 | 1,123 |
| 2018-02-23 | 1,154 | 1,160 | 1,138 | 1,141 | 12,900 | 1,141 |
| 2018-02-22 | 1,163 | 1,168 | 1,152 | 1,154 | 9,000 | 1,154 |
| 2018-02-21 | 1,195 | 1,195 | 1,164 | 1,171 | 6,800 | 1,171 |
| 2018-02-20 | 1,173 | 1,200 | 1,173 | 1,195 | 7,000 | 1,195 |
| 2018-02-19 | 1,189 | 1,205 | 1,149 | 1,172 | 10,400 | 1,172 |
| 2018-02-16 | 1,191 | 1,234 | 1,161 | 1,182 | 9,800 | 1,182 |
| 2018-02-15 | 1,157 | 1,200 | 1,137 | 1,196 | 5,700 | 1,196 |
| 2018-02-14 | 1,180 | 1,180 | 1,136 | 1,157 | 6,400 | 1,157 |
| 2018-02-13 | 1,215 | 1,234 | 1,171 | 1,181 | 15,700 | 1,181 |
| 2018-02-09 | 1,145 | 1,233 | 1,130 | 1,228 | 25,300 | 1,228 |
| 2018-02-08 | 1,244 | 1,244 | 1,176 | 1,199 | 16,400 | 1,199 |
| 2018-02-07 | 1,211 | 1,214 | 1,179 | 1,184 | 21,800 | 1,184 |
| 2018-02-06 | 1,225 | 1,253 | 1,121 | 1,121 | 50,000 | 1,121 |
| 2018-02-05 | 1,307 | 1,325 | 1,265 | 1,289 | 76,500 | 1,289 |
| 2018-02-02 | 1,370 | 1,409 | 1,357 | 1,367 | 73,300 | 1,367 |
| 2018-02-01 | 1,232 | 1,385 | 1,221 | 1,381 | 111,400 | 1,381 |
| 2018-01-31 | 1,125 | 1,185 | 1,125 | 1,142 | 13,000 | 1,142 |
| 2018-01-30 | 1,135 | 1,223 | 1,135 | 1,164 | 21,000 | 1,164 |
| 2018-01-29 | 1,154 | 1,161 | 1,127 | 1,128 | 13,500 | 1,128 |
| 2018-01-26 | 1,197 | 1,204 | 1,163 | 1,165 | 9,400 | 1,165 |
| 2018-01-25 | 1,229 | 1,229 | 1,195 | 1,195 | 21,300 | 1,195 |
| 2018-01-24 | 1,194 | 1,220 | 1,184 | 1,220 | 24,000 | 1,220 |
| 2018-01-23 | 1,191 | 1,204 | 1,174 | 1,179 | 38,000 | 1,179 |
| 2018-01-22 | 1,185 | 1,185 | 1,160 | 1,173 | 17,600 | 1,173 |
| 2018-01-19 | 1,117 | 1,166 | 1,117 | 1,164 | 28,900 | 1,164 |
| 2018-01-18 | 1,085 | 1,108 | 1,079 | 1,105 | 10,600 | 1,105 |
| 2018-01-17 | 1,084 | 1,094 | 1,084 | 1,085 | 8,200 | 1,085 |
| 2018-01-16 | 1,079 | 1,098 | 1,076 | 1,092 | 13,800 | 1,092 |
| 2018-01-15 | 1,068 | 1,089 | 1,068 | 1,080 | 7,200 | 1,080 |
| 2018-01-12 | 1,053 | 1,086 | 1,053 | 1,078 | 17,600 | 1,078 |
| 2018-01-11 | 1,065 | 1,075 | 1,046 | 1,052 | 12,100 | 1,052 |
| 2018-01-10 | 1,061 | 1,094 | 1,061 | 1,079 | 7,700 | 1,079 |
| 2018-01-09 | 1,078 | 1,099 | 1,071 | 1,090 | 8,700 | 1,090 |
| 2018-01-05 | 1,047 | 1,077 | 1,047 | 1,065 | 15,500 | 1,065 |
| 2018-01-04 | 1,068 | 1,068 | 1,043 | 1,054 | 10,700 | 1,054 |
分割・併合履歴 ： [2012-03-28]1株→100株 [2005-12-28]1株→4株 [2005-03-28]1株→3株 [2000-12-26]1株→2株
