4966 上村工業(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 | - | - | - | 6,150 | - | 3,075 |
| 2018-12-27 | 6,300 | 6,400 | 6,120 | 6,150 | 3,200 | 3,075 |
| 2018-12-26 | 5,920 | 6,080 | 5,880 | 6,020 | 6,300 | 3,010 |
| 2018-12-25 | 6,050 | 6,050 | 5,860 | 5,910 | 4,500 | 2,955 |
| 2018-12-21 | 6,700 | 6,750 | 6,190 | 6,250 | 7,000 | 3,125 |
| 2018-12-20 | 7,200 | 7,200 | 6,790 | 6,790 | 300 | 3,395 |
| 2018-12-19 | 7,200 | 7,350 | 7,200 | 7,350 | 3,700 | 3,675 |
| 2018-12-18 | 7,350 | 7,370 | 7,340 | 7,350 | 4,100 | 3,675 |
| 2018-12-17 | 7,350 | 7,350 | 7,340 | 7,350 | 7,100 | 3,675 |
| 2018-12-14 | 7,300 | 7,330 | 7,260 | 7,310 | 2,000 | 3,655 |
| 2018-12-13 | 7,230 | 7,250 | 7,160 | 7,250 | 1,600 | 3,625 |
| 2018-12-12 | 7,100 | 7,290 | 7,100 | 7,160 | 1,400 | 3,580 |
| 2018-12-11 | 7,140 | 7,200 | 7,050 | 7,090 | 2,500 | 3,545 |
| 2018-12-10 | 7,000 | 7,150 | 6,950 | 7,000 | 2,300 | 3,500 |
| 2018-12-07 | 7,390 | 7,390 | 6,860 | 7,000 | 2,200 | 3,500 |
| 2018-12-06 | 7,400 | 7,400 | 7,240 | 7,240 | 3,500 | 3,620 |
| 2018-12-05 | 7,390 | 7,550 | 7,380 | 7,410 | 6,300 | 3,705 |
| 2018-12-04 | 7,430 | 7,510 | 7,390 | 7,400 | 2,900 | 3,700 |
| 2018-12-03 | 7,460 | 7,640 | 7,410 | 7,500 | 30,400 | 3,750 |
| 2018-11-30 | 7,340 | 7,420 | 7,340 | 7,420 | 2,000 | 3,710 |
| 2018-11-29 | 7,220 | 7,430 | 7,200 | 7,340 | 3,900 | 3,670 |
| 2018-11-28 | 7,230 | 7,320 | 7,210 | 7,300 | 1,000 | 3,650 |
| 2018-11-27 | 7,550 | 7,550 | 7,280 | 7,380 | 1,300 | 3,690 |
| 2018-11-26 | 7,650 | 7,650 | 7,540 | 7,550 | 5,000 | 3,775 |
| 2018-11-22 | 7,590 | 7,600 | 7,480 | 7,540 | 4,200 | 3,770 |
| 2018-11-21 | 7,550 | 7,660 | 7,540 | 7,660 | 4,300 | 3,830 |
| 2018-11-20 | 7,550 | 7,560 | 7,550 | 7,550 | 600 | 3,775 |
| 2018-11-19 | 7,550 | 7,630 | 7,540 | 7,550 | 8,000 | 3,775 |
| 2018-11-16 | 7,550 | 7,600 | 7,540 | 7,540 | 1,000 | 3,770 |
| 2018-11-15 | 7,550 | 7,590 | 7,530 | 7,550 | 4,100 | 3,775 |
| 2018-11-14 | 7,350 | 7,680 | 7,350 | 7,500 | 3,500 | 3,750 |
| 2018-11-13 | 7,210 | 7,350 | 7,210 | 7,250 | 5,400 | 3,625 |
| 2018-11-12 | 7,380 | 7,380 | 7,160 | 7,160 | 700 | 3,580 |
| 2018-11-09 | 7,510 | 7,550 | 7,500 | 7,530 | 900 | 3,765 |
| 2018-11-08 | 7,520 | 7,520 | 7,360 | 7,370 | 800 | 3,685 |
| 2018-11-07 | 7,270 | 7,480 | 7,270 | 7,370 | 1,800 | 3,685 |
| 2018-11-06 | 7,400 | 7,470 | 7,260 | 7,270 | 2,200 | 3,635 |
| 2018-11-05 | 7,500 | 7,500 | 7,300 | 7,400 | 1,100 | 3,700 |
| 2018-11-02 | 7,280 | 7,410 | 7,130 | 7,410 | 4,000 | 3,705 |
| 2018-11-01 | 7,220 | 7,430 | 7,220 | 7,430 | 700 | 3,715 |
| 2018-10-31 | 7,210 | 7,210 | 7,210 | 7,210 | 700 | 3,605 |
| 2018-10-30 | 7,100 | 7,290 | 6,960 | 7,210 | 3,500 | 3,605 |
| 2018-10-29 | 7,200 | 7,200 | 7,100 | 7,100 | 200 | 3,550 |
| 2018-10-26 | 7,310 | 7,310 | 7,290 | 7,290 | 200 | 3,645 |
| 2018-10-25 | 7,290 | 7,330 | 7,180 | 7,330 | 1,000 | 3,665 |
| 2018-10-24 | 7,030 | 7,150 | 7,030 | 7,150 | 200 | 3,575 |
| 2018-10-23 | 7,150 | 7,150 | 6,970 | 6,990 | 900 | 3,495 |
| 2018-10-22 | 7,030 | 7,030 | 6,960 | 7,000 | 800 | 3,500 |
| 2018-10-19 | - | - | - | 6,930 | - | 3,465 |
| 2018-10-18 | 7,000 | 7,000 | 6,930 | 6,930 | 200 | 3,465 |
| 2018-10-17 | 6,930 | 6,930 | 6,890 | 6,900 | 700 | 3,450 |
| 2018-10-16 | 6,800 | 6,990 | 6,790 | 6,830 | 1,600 | 3,415 |
| 2018-10-15 | 6,810 | 6,890 | 6,650 | 6,730 | 3,700 | 3,365 |
| 2018-10-12 | 7,060 | 7,060 | 6,910 | 6,910 | 1,000 | 3,455 |
| 2018-10-11 | 7,170 | 7,170 | 7,060 | 7,060 | 800 | 3,530 |
| 2018-10-10 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 3,650 |
| 2018-10-09 | 7,290 | 7,300 | 7,290 | 7,300 | 200 | 3,650 |
| 2018-10-05 | 7,250 | 7,380 | 7,250 | 7,250 | 700 | 3,625 |
| 2018-10-04 | 7,290 | 7,290 | 7,250 | 7,290 | 400 | 3,645 |
| 2018-10-03 | 7,280 | 7,300 | 7,280 | 7,290 | 1,000 | 3,645 |
| 2018-10-02 | 7,140 | 7,340 | 7,140 | 7,340 | 1,200 | 3,670 |
| 2018-10-01 | 7,200 | 7,350 | 7,200 | 7,290 | 1,100 | 3,645 |
| 2018-09-28 | 7,100 | 7,300 | 7,100 | 7,290 | 2,900 | 3,645 |
| 2018-09-27 | 7,230 | 7,370 | 7,180 | 7,200 | 3,200 | 3,600 |
| 2018-09-26 | 7,130 | 7,220 | 7,130 | 7,220 | 200 | 3,610 |
| 2018-09-25 | 7,520 | 7,520 | 7,230 | 7,230 | 1,200 | 3,615 |
| 2018-09-21 | 7,250 | 7,350 | 7,250 | 7,350 | 400 | 3,675 |
| 2018-09-20 | 7,400 | 7,400 | 7,320 | 7,320 | 600 | 3,660 |
| 2018-09-19 | 7,300 | 7,400 | 7,300 | 7,400 | 400 | 3,700 |
| 2018-09-18 | 7,430 | 7,430 | 7,300 | 7,400 | 2,500 | 3,700 |
| 2018-09-14 | 7,260 | 7,400 | 7,260 | 7,400 | 500 | 3,700 |
| 2018-09-13 | 7,250 | 7,250 | 7,250 | 7,250 | 100 | 3,625 |
| 2018-09-12 | 7,390 | 7,390 | 6,820 | 7,250 | 6,900 | 3,625 |
| 2018-09-11 | 7,260 | 7,260 | 7,260 | 7,260 | 100 | 3,630 |
| 2018-09-10 | 7,200 | 7,400 | 7,200 | 7,400 | 600 | 3,700 |
| 2018-09-07 | 7,200 | 7,320 | 7,200 | 7,200 | 400 | 3,600 |
| 2018-09-06 | 7,400 | 7,400 | 7,200 | 7,200 | 1,500 | 3,600 |
| 2018-09-05 | 7,480 | 7,580 | 7,400 | 7,400 | 1,400 | 3,700 |
| 2018-09-04 | - | - | - | 7,480 | - | 3,740 |
| 2018-09-03 | 7,510 | 7,510 | 7,480 | 7,480 | 200 | 3,740 |
| 2018-08-31 | 7,450 | 7,570 | 7,450 | 7,500 | 600 | 3,750 |
| 2018-08-30 | 7,540 | 7,540 | 7,400 | 7,510 | 1,500 | 3,755 |
| 2018-08-29 | - | - | - | 7,690 | - | 3,845 |
| 2018-08-28 | 7,680 | 7,900 | 7,530 | 7,690 | 1,800 | 3,845 |
| 2018-08-27 | 7,580 | 7,580 | 7,560 | 7,580 | 1,000 | 3,790 |
| 2018-08-24 | 7,590 | 7,590 | 7,590 | 7,590 | 400 | 3,795 |
| 2018-08-23 | 7,440 | 7,450 | 7,250 | 7,440 | 3,500 | 3,720 |
| 2018-08-22 | 7,530 | 7,530 | 7,290 | 7,440 | 2,700 | 3,720 |
| 2018-08-21 | 7,680 | 7,680 | 7,680 | 7,680 | 300 | 3,840 |
| 2018-08-20 | 7,830 | 7,830 | 7,590 | 7,730 | 1,500 | 3,865 |
| 2018-08-17 | - | - | - | 8,130 | - | 4,065 |
| 2018-08-16 | 8,130 | 8,130 | 8,130 | 8,130 | 400 | 4,065 |
| 2018-08-15 | 8,130 | 8,130 | 8,130 | 8,130 | 800 | 4,065 |
| 2018-08-14 | 7,800 | 8,030 | 7,800 | 8,030 | 600 | 4,015 |
| 2018-08-13 | 7,850 | 7,850 | 7,800 | 7,800 | 200 | 3,900 |
| 2018-08-10 | - | - | - | 8,010 | - | 4,005 |
| 2018-08-09 | 7,960 | 8,170 | 7,960 | 8,150 | 1,100 | 4,075 |
| 2018-08-08 | 8,110 | 8,110 | 8,110 | 8,110 | 100 | 4,055 |
| 2018-08-07 | 8,080 | 8,080 | 8,080 | 8,080 | 100 | 4,040 |
| 2018-08-06 | - | - | - | 7,930 | - | 3,965 |
| 2018-08-03 | 7,910 | 7,930 | 7,910 | 7,930 | 200 | 3,965 |
| 2018-08-02 | 8,270 | 8,270 | 7,910 | 7,910 | 600 | 3,955 |
| 2018-08-01 | 8,380 | 8,380 | 8,380 | 8,380 | 200 | 4,190 |
| 2018-07-31 | 8,400 | 8,400 | 8,390 | 8,400 | 6,200 | 4,200 |
| 2018-07-30 | 8,410 | 8,410 | 8,410 | 8,410 | 200 | 4,205 |
| 2018-07-27 | 8,260 | 8,260 | 8,260 | 8,260 | 100 | 4,130 |
| 2018-07-26 | 8,300 | 8,300 | 8,150 | 8,150 | 1,000 | 4,075 |
| 2018-07-25 | 8,450 | 8,450 | 8,300 | 8,300 | 2,000 | 4,150 |
| 2018-07-24 | 8,270 | 8,270 | 8,200 | 8,200 | 500 | 4,100 |
| 2018-07-23 | 8,180 | 8,180 | 8,180 | 8,180 | 100 | 4,090 |
| 2018-07-20 | 8,200 | 8,270 | 8,060 | 8,180 | 900 | 4,090 |
| 2018-07-19 | - | - | - | 8,050 | - | 4,025 |
| 2018-07-18 | - | - | - | 8,050 | - | 4,025 |
| 2018-07-17 | 8,500 | 8,500 | 8,050 | 8,050 | 5,300 | 4,025 |
| 2018-07-13 | 8,120 | 8,310 | 8,100 | 8,290 | 3,500 | 4,145 |
| 2018-07-12 | 7,950 | 8,090 | 7,930 | 8,090 | 1,400 | 4,045 |
| 2018-07-11 | 7,950 | 7,950 | 7,910 | 7,930 | 800 | 3,965 |
| 2018-07-10 | 7,950 | 7,950 | 7,950 | 7,950 | 300 | 3,975 |
| 2018-07-09 | 7,920 | 7,920 | 7,840 | 7,890 | 900 | 3,945 |
| 2018-07-06 | 7,920 | 7,920 | 7,920 | 7,920 | 400 | 3,960 |
| 2018-07-05 | 7,700 | 7,700 | 7,700 | 7,700 | 100 | 3,850 |
| 2018-07-04 | 7,780 | 7,800 | 7,650 | 7,800 | 600 | 3,900 |
| 2018-07-03 | 7,780 | 7,780 | 7,670 | 7,710 | 400 | 3,855 |
| 2018-07-02 | - | - | - | 7,780 | - | 3,890 |
| 2018-06-29 | 7,860 | 7,860 | 7,710 | 7,780 | 300 | 3,890 |
| 2018-06-28 | 7,860 | 7,860 | 7,860 | 7,860 | 100 | 3,930 |
| 2018-06-27 | - | - | - | 7,800 | - | 3,900 |
| 2018-06-26 | 7,650 | 7,800 | 7,650 | 7,800 | 200 | 3,900 |
| 2018-06-25 | 7,820 | 7,820 | 7,660 | 7,670 | 600 | 3,835 |
| 2018-06-22 | 8,040 | 8,040 | 8,040 | 8,040 | 3,700 | 4,020 |
| 2018-06-21 | 8,020 | 8,020 | 8,020 | 8,020 | 1,900 | 4,010 |
| 2018-06-20 | 8,030 | 8,030 | 8,030 | 8,030 | 100 | 4,015 |
| 2018-06-19 | 8,080 | 8,080 | 7,990 | 8,030 | 2,000 | 4,015 |
| 2018-06-18 | 8,030 | 8,070 | 8,030 | 8,070 | 700 | 4,035 |
| 2018-06-15 | 8,080 | 8,080 | 8,030 | 8,030 | 1,800 | 4,015 |
| 2018-06-14 | 8,080 | 8,090 | 8,030 | 8,050 | 1,100 | 4,025 |
| 2018-06-13 | 8,040 | 8,050 | 8,040 | 8,050 | 600 | 4,025 |
| 2018-06-12 | 8,060 | 8,090 | 8,060 | 8,090 | 600 | 4,045 |
| 2018-06-11 | 8,030 | 8,100 | 8,030 | 8,100 | 1,500 | 4,050 |
| 2018-06-08 | 8,040 | 8,100 | 8,030 | 8,100 | 5,400 | 4,050 |
| 2018-06-07 | 7,920 | 8,080 | 7,890 | 8,080 | 1,500 | 4,040 |
| 2018-06-06 | 7,900 | 7,900 | 7,900 | 7,900 | 200 | 3,950 |
| 2018-06-05 | 7,880 | 7,880 | 7,880 | 7,880 | 100 | 3,940 |
| 2018-06-04 | 7,880 | 7,880 | 7,880 | 7,880 | 200 | 3,940 |
| 2018-06-01 | 7,720 | 7,790 | 7,720 | 7,790 | 300 | 3,895 |
| 2018-05-31 | 7,720 | 7,860 | 7,680 | 7,720 | 1,100 | 3,860 |
| 2018-05-30 | 7,700 | 7,700 | 7,700 | 7,700 | 100 | 3,850 |
| 2018-05-29 | 7,590 | 7,800 | 7,590 | 7,770 | 3,200 | 3,885 |
| 2018-05-28 | 7,550 | 7,550 | 7,550 | 7,550 | 100 | 3,775 |
| 2018-05-25 | 7,500 | 7,550 | 7,490 | 7,510 | 9,300 | 3,755 |
| 2018-05-24 | 7,590 | 7,590 | 7,490 | 7,520 | 3,600 | 3,760 |
| 2018-05-23 | 7,500 | 7,580 | 7,500 | 7,510 | 4,000 | 3,755 |
| 2018-05-22 | 7,610 | 7,650 | 7,480 | 7,520 | 5,600 | 3,760 |
| 2018-05-21 | 7,750 | 7,750 | 7,700 | 7,700 | 800 | 3,850 |
| 2018-05-18 | 7,490 | 7,780 | 7,490 | 7,750 | 2,400 | 3,875 |
| 2018-05-17 | - | - | - | 7,740 | - | 3,870 |
| 2018-05-16 | 7,740 | 7,810 | 7,720 | 7,740 | 1,900 | 3,870 |
| 2018-05-15 | 7,800 | 7,900 | 7,750 | 7,780 | 5,200 | 3,890 |
| 2018-05-14 | 8,190 | 8,190 | 8,000 | 8,060 | 2,300 | 4,030 |
| 2018-05-11 | 7,720 | 7,850 | 7,720 | 7,800 | 1,900 | 3,900 |
| 2018-05-10 | 7,600 | 7,770 | 7,600 | 7,700 | 1,100 | 3,850 |
| 2018-05-09 | 7,500 | 7,600 | 7,500 | 7,600 | 900 | 3,800 |
| 2018-05-08 | 7,450 | 7,550 | 7,450 | 7,500 | 4,700 | 3,750 |
| 2018-05-07 | 7,470 | 7,490 | 7,450 | 7,490 | 1,800 | 3,745 |
| 2018-05-02 | 7,390 | 7,470 | 7,390 | 7,470 | 4,000 | 3,735 |
| 2018-05-01 | 7,400 | 7,470 | 7,390 | 7,390 | 1,800 | 3,695 |
| 2018-04-27 | 7,480 | 7,480 | 7,370 | 7,480 | 1,600 | 3,740 |
| 2018-04-26 | 7,440 | 7,440 | 7,420 | 7,420 | 600 | 3,710 |
| 2018-04-25 | 7,480 | 7,490 | 7,430 | 7,490 | 3,500 | 3,745 |
| 2018-04-24 | 7,430 | 7,440 | 7,430 | 7,440 | 200 | 3,720 |
| 2018-04-23 | 7,470 | 7,470 | 7,400 | 7,400 | 900 | 3,700 |
| 2018-04-20 | 7,440 | 7,470 | 7,400 | 7,470 | 1,800 | 3,735 |
| 2018-04-19 | 7,400 | 7,480 | 7,400 | 7,480 | 3,000 | 3,740 |
| 2018-04-18 | 7,520 | 7,560 | 7,370 | 7,400 | 6,600 | 3,700 |
| 2018-04-17 | 7,550 | 7,620 | 7,490 | 7,500 | 4,700 | 3,750 |
| 2018-04-16 | 7,650 | 7,720 | 7,610 | 7,620 | 10,000 | 3,810 |
| 2018-04-13 | 7,650 | 7,670 | 7,540 | 7,620 | 8,700 | 3,810 |
| 2018-04-12 | 7,770 | 7,770 | 7,590 | 7,680 | 4,000 | 3,840 |
| 2018-04-11 | 7,690 | 7,840 | 7,690 | 7,710 | 4,000 | 3,855 |
| 2018-04-10 | 7,700 | 7,920 | 7,670 | 7,710 | 6,800 | 3,855 |
| 2018-04-09 | 7,820 | 8,000 | 7,820 | 7,950 | 1,600 | 3,975 |
| 2018-04-06 | 7,940 | 7,940 | 7,850 | 7,850 | 900 | 3,925 |
| 2018-04-05 | 7,990 | 7,990 | 7,850 | 7,850 | 1,600 | 3,925 |
| 2018-04-04 | 8,000 | 8,000 | 7,970 | 7,990 | 1,700 | 3,995 |
| 2018-04-03 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | 4,050 |
| 2018-03-30 | 8,130 | 8,200 | 8,130 | 8,200 | 400 | 4,100 |
| 2018-03-29 | 8,240 | 8,290 | 8,200 | 8,200 | 500 | 4,100 |
| 2018-03-28 | 8,340 | 8,340 | 8,310 | 8,310 | 300 | 4,155 |
| 2018-03-27 | 8,370 | 8,500 | 8,370 | 8,450 | 300 | 4,225 |
| 2018-03-26 | 8,290 | 8,350 | 8,120 | 8,300 | 1,500 | 4,150 |
| 2018-03-23 | 8,390 | 8,600 | 8,100 | 8,340 | 3,900 | 4,170 |
| 2018-03-22 | 8,350 | 8,570 | 8,300 | 8,500 | 1,800 | 4,250 |
| 2018-03-20 | 8,500 | 8,530 | 8,430 | 8,430 | 1,100 | 4,215 |
| 2018-03-19 | 8,550 | 8,750 | 8,550 | 8,600 | 1,900 | 4,300 |
| 2018-03-16 | 8,540 | 8,550 | 8,310 | 8,550 | 3,100 | 4,275 |
| 2018-03-15 | 8,250 | 8,540 | 8,250 | 8,530 | 2,500 | 4,265 |
| 2018-03-14 | 8,630 | 8,630 | 8,190 | 8,300 | 6,600 | 4,150 |
| 2018-03-13 | 8,550 | 8,720 | 8,550 | 8,630 | 1,000 | 4,315 |
| 2018-03-12 | 8,570 | 8,680 | 8,430 | 8,530 | 2,900 | 4,265 |
| 2018-03-09 | 8,050 | 8,450 | 8,040 | 8,450 | 2,500 | 4,225 |
| 2018-03-08 | 8,160 | 8,200 | 8,050 | 8,050 | 2,800 | 4,025 |
| 2018-03-07 | 8,200 | 8,410 | 8,160 | 8,160 | 1,200 | 4,080 |
| 2018-03-06 | 8,200 | 8,340 | 8,020 | 8,260 | 1,700 | 4,130 |
| 2018-03-05 | 8,000 | 8,180 | 7,880 | 7,880 | 2,500 | 3,940 |
| 2018-03-02 | 8,150 | 8,150 | 8,150 | 8,150 | 300 | 4,075 |
| 2018-03-01 | 8,250 | 8,250 | 8,250 | 8,250 | 500 | 4,125 |
| 2018-02-28 | 8,240 | 8,250 | 8,200 | 8,250 | 1,100 | 4,125 |
| 2018-02-27 | 8,240 | 8,240 | 8,240 | 8,240 | 100 | 4,120 |
| 2018-02-26 | 8,190 | 8,190 | 8,190 | 8,190 | 300 | 4,095 |
| 2018-02-23 | 8,170 | 8,240 | 8,170 | 8,240 | 300 | 4,120 |
| 2018-02-22 | 8,160 | 8,250 | 8,160 | 8,170 | 700 | 4,085 |
| 2018-02-21 | 8,240 | 8,330 | 8,230 | 8,230 | 1,700 | 4,115 |
| 2018-02-20 | 8,220 | 8,230 | 8,140 | 8,230 | 700 | 4,115 |
| 2018-02-19 | 8,250 | 8,250 | 8,190 | 8,220 | 500 | 4,110 |
| 2018-02-16 | 8,200 | 8,200 | 8,120 | 8,190 | 300 | 4,095 |
| 2018-02-15 | 7,950 | 8,050 | 7,890 | 7,990 | 4,200 | 3,995 |
| 2018-02-14 | 7,940 | 7,960 | 7,810 | 7,890 | 6,300 | 3,945 |
| 2018-02-13 | 8,270 | 8,270 | 7,800 | 7,890 | 7,100 | 3,945 |
| 2018-02-09 | 8,160 | 8,160 | 7,880 | 7,880 | 1,100 | 3,940 |
| 2018-02-08 | 8,250 | 8,390 | 8,100 | 8,250 | 6,300 | 4,125 |
| 2018-02-07 | 8,010 | 8,240 | 8,010 | 8,100 | 1,200 | 4,050 |
| 2018-02-06 | 7,850 | 8,260 | 7,850 | 7,950 | 2,800 | 3,975 |
| 2018-02-05 | 8,630 | 8,670 | 8,500 | 8,600 | 800 | 4,300 |
| 2018-02-02 | 8,640 | 8,670 | 8,590 | 8,630 | 1,900 | 4,315 |
| 2018-02-01 | 8,560 | 8,590 | 8,550 | 8,590 | 400 | 4,295 |
| 2018-01-31 | 8,640 | 8,750 | 8,520 | 8,600 | 1,900 | 4,300 |
| 2018-01-30 | 8,700 | 8,780 | 8,610 | 8,610 | 800 | 4,305 |
| 2018-01-29 | 8,620 | 8,800 | 8,620 | 8,660 | 1,100 | 4,330 |
| 2018-01-26 | 8,700 | 8,800 | 8,620 | 8,620 | 2,300 | 4,310 |
| 2018-01-25 | 8,700 | 8,720 | 8,680 | 8,680 | 1,000 | 4,340 |
| 2018-01-24 | 8,710 | 8,780 | 8,620 | 8,700 | 2,600 | 4,350 |
| 2018-01-23 | 8,700 | 8,750 | 8,700 | 8,710 | 2,800 | 4,355 |
| 2018-01-22 | 8,640 | 8,730 | 8,590 | 8,700 | 4,400 | 4,350 |
| 2018-01-19 | 8,800 | 8,800 | 8,620 | 8,620 | 2,800 | 4,310 |
| 2018-01-18 | 8,820 | 8,820 | 8,810 | 8,810 | 400 | 4,405 |
| 2018-01-17 | 8,740 | 8,790 | 8,710 | 8,790 | 1,100 | 4,395 |
| 2018-01-16 | 8,670 | 8,830 | 8,670 | 8,680 | 3,200 | 4,340 |
| 2018-01-15 | 8,900 | 8,900 | 8,800 | 8,800 | 1,400 | 4,400 |
| 2018-01-12 | 8,840 | 8,950 | 8,840 | 8,950 | 1,700 | 4,475 |
| 2018-01-11 | 8,790 | 8,950 | 8,770 | 8,950 | 4,200 | 4,475 |
| 2018-01-10 | 8,810 | 8,940 | 8,810 | 8,840 | 4,900 | 4,420 |
| 2018-01-09 | 8,800 | 8,910 | 8,700 | 8,790 | 7,900 | 4,395 |
| 2018-01-05 | 8,750 | 8,830 | 8,680 | 8,800 | 2,800 | 4,400 |
| 2018-01-04 | 8,760 | 8,880 | 8,730 | 8,790 | 2,100 | 4,395 |
分割・併合履歴 ： [2021-06-29]1株→2株
