5351 品川リフラクトリーズ(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 | 3,780 | 3,830 | 3,735 | 3,760 | 29,100 | 752 |
| 2018-12-27 | 3,815 | 3,895 | 3,725 | 3,850 | 37,400 | 770 |
| 2018-12-26 | 3,565 | 3,600 | 3,500 | 3,585 | 27,100 | 717 |
| 2018-12-25 | 3,600 | 3,605 | 3,465 | 3,470 | 32,300 | 694 |
| 2018-12-21 | 3,680 | 3,735 | 3,565 | 3,710 | 41,500 | 742 |
| 2018-12-20 | 3,895 | 3,895 | 3,675 | 3,725 | 36,600 | 745 |
| 2018-12-19 | 3,910 | 4,005 | 3,880 | 3,910 | 21,000 | 782 |
| 2018-12-18 | 3,935 | 3,980 | 3,870 | 3,890 | 33,200 | 778 |
| 2018-12-17 | 4,055 | 4,135 | 3,985 | 4,055 | 27,600 | 811 |
| 2018-12-14 | 4,075 | 4,125 | 4,000 | 4,085 | 39,000 | 817 |
| 2018-12-13 | 3,960 | 4,045 | 3,870 | 4,020 | 34,200 | 804 |
| 2018-12-12 | 3,805 | 3,925 | 3,775 | 3,915 | 37,600 | 783 |
| 2018-12-11 | 3,995 | 3,995 | 3,770 | 3,800 | 40,300 | 760 |
| 2018-12-10 | 4,140 | 4,140 | 3,925 | 3,995 | 40,500 | 799 |
| 2018-12-07 | 4,205 | 4,205 | 4,105 | 4,185 | 22,200 | 837 |
| 2018-12-06 | 4,195 | 4,210 | 4,090 | 4,160 | 42,600 | 832 |
| 2018-12-05 | 4,220 | 4,310 | 4,170 | 4,180 | 26,500 | 836 |
| 2018-12-04 | 4,450 | 4,450 | 4,240 | 4,265 | 45,700 | 853 |
| 2018-12-03 | 4,310 | 4,465 | 4,250 | 4,465 | 36,100 | 893 |
| 2018-11-30 | 4,145 | 4,320 | 4,085 | 4,305 | 40,600 | 861 |
| 2018-11-29 | 4,235 | 4,255 | 4,110 | 4,125 | 41,300 | 825 |
| 2018-11-28 | 4,215 | 4,245 | 4,130 | 4,235 | 36,400 | 847 |
| 2018-11-27 | 4,400 | 4,400 | 4,125 | 4,195 | 52,800 | 839 |
| 2018-11-26 | 4,325 | 4,450 | 4,265 | 4,350 | 29,000 | 870 |
| 2018-11-22 | 4,325 | 4,325 | 4,205 | 4,255 | 17,300 | 851 |
| 2018-11-21 | 4,120 | 4,325 | 4,120 | 4,295 | 38,000 | 859 |
| 2018-11-20 | 4,230 | 4,240 | 4,125 | 4,190 | 31,600 | 838 |
| 2018-11-19 | 4,320 | 4,365 | 4,260 | 4,265 | 27,800 | 853 |
| 2018-11-16 | 4,570 | 4,595 | 4,335 | 4,345 | 38,300 | 869 |
| 2018-11-15 | 4,460 | 4,590 | 4,425 | 4,570 | 43,100 | 914 |
| 2018-11-14 | 4,725 | 4,730 | 4,350 | 4,460 | 74,100 | 892 |
| 2018-11-13 | 4,890 | 5,050 | 4,750 | 4,755 | 73,900 | 951 |
| 2018-11-12 | 4,875 | 5,140 | 4,845 | 5,050 | 151,100 | 1,010 |
| 2018-11-09 | 4,745 | 4,885 | 4,700 | 4,885 | 170,600 | 977 |
| 2018-11-08 | 4,195 | 4,235 | 4,130 | 4,185 | 36,000 | 837 |
| 2018-11-07 | 4,250 | 4,325 | 4,120 | 4,145 | 35,500 | 829 |
| 2018-11-06 | 4,145 | 4,230 | 4,115 | 4,190 | 19,800 | 838 |
| 2018-11-05 | 4,210 | 4,265 | 4,140 | 4,160 | 32,800 | 832 |
| 2018-11-02 | 4,375 | 4,400 | 4,130 | 4,275 | 42,500 | 855 |
| 2018-11-01 | 4,300 | 4,375 | 4,155 | 4,320 | 52,200 | 864 |
| 2018-10-31 | 4,280 | 4,370 | 4,200 | 4,335 | 27,700 | 867 |
| 2018-10-30 | 3,980 | 4,200 | 3,980 | 4,190 | 33,900 | 838 |
| 2018-10-29 | 4,115 | 4,190 | 4,025 | 4,045 | 26,000 | 809 |
| 2018-10-26 | 4,265 | 4,265 | 4,035 | 4,085 | 34,200 | 817 |
| 2018-10-25 | 4,145 | 4,335 | 4,120 | 4,185 | 60,700 | 837 |
| 2018-10-24 | 4,595 | 4,605 | 4,325 | 4,375 | 67,200 | 875 |
| 2018-10-23 | 4,735 | 4,755 | 4,570 | 4,595 | 24,600 | 919 |
| 2018-10-22 | 4,825 | 4,840 | 4,705 | 4,805 | 16,300 | 961 |
| 2018-10-19 | 4,730 | 4,845 | 4,730 | 4,825 | 15,500 | 965 |
| 2018-10-18 | 4,940 | 4,940 | 4,785 | 4,815 | 27,300 | 963 |
| 2018-10-17 | 4,960 | 5,090 | 4,960 | 4,995 | 24,500 | 999 |
| 2018-10-16 | 4,705 | 4,910 | 4,705 | 4,885 | 32,300 | 977 |
| 2018-10-15 | 4,835 | 4,835 | 4,715 | 4,745 | 27,200 | 949 |
| 2018-10-12 | 4,730 | 4,845 | 4,730 | 4,800 | 27,300 | 960 |
| 2018-10-11 | 4,800 | 4,835 | 4,700 | 4,820 | 54,300 | 964 |
| 2018-10-10 | 4,870 | 5,040 | 4,870 | 4,990 | 30,900 | 998 |
| 2018-10-09 | 5,030 | 5,030 | 4,820 | 4,870 | 39,300 | 974 |
| 2018-10-05 | 5,100 | 5,120 | 5,050 | 5,090 | 25,800 | 1,018 |
| 2018-10-04 | 5,090 | 5,180 | 5,020 | 5,150 | 24,800 | 1,030 |
| 2018-10-03 | 5,090 | 5,250 | 5,070 | 5,070 | 34,800 | 1,014 |
| 2018-10-02 | 5,000 | 5,160 | 4,995 | 5,090 | 31,700 | 1,018 |
| 2018-10-01 | 5,050 | 5,120 | 4,980 | 5,020 | 24,900 | 1,004 |
| 2018-09-28 | 5,050 | 5,190 | 5,040 | 5,080 | 51,200 | 1,016 |
| 2018-09-27 | 4,960 | 5,070 | 4,920 | 4,980 | 69,800 | 996 |
| 2018-09-26 | 4,810 | 4,965 | 4,750 | 4,920 | 44,400 | 984 |
| 2018-09-25 | 4,680 | 4,820 | 4,615 | 4,820 | 44,200 | 964 |
| 2018-09-21 | 4,655 | 4,730 | 4,650 | 4,695 | 36,300 | 939 |
| 2018-09-20 | 4,605 | 4,625 | 4,510 | 4,620 | 34,300 | 924 |
| 2018-09-19 | 4,555 | 4,665 | 4,475 | 4,550 | 66,900 | 910 |
| 2018-09-18 | 4,420 | 4,555 | 4,375 | 4,525 | 48,700 | 905 |
| 2018-09-14 | 4,390 | 4,510 | 4,390 | 4,465 | 31,400 | 893 |
| 2018-09-13 | 4,435 | 4,515 | 4,345 | 4,385 | 38,300 | 877 |
| 2018-09-12 | 4,505 | 4,575 | 4,400 | 4,440 | 50,700 | 888 |
| 2018-09-11 | 4,560 | 4,610 | 4,450 | 4,485 | 40,800 | 897 |
| 2018-09-10 | 4,615 | 4,630 | 4,490 | 4,530 | 76,800 | 906 |
| 2018-09-07 | 4,880 | 4,940 | 4,645 | 4,685 | 65,300 | 937 |
| 2018-09-06 | 4,765 | 4,930 | 4,700 | 4,890 | 38,900 | 978 |
| 2018-09-05 | 4,935 | 4,945 | 4,800 | 4,800 | 41,700 | 960 |
| 2018-09-04 | 4,985 | 5,070 | 4,930 | 4,985 | 28,900 | 997 |
| 2018-09-03 | 5,070 | 5,070 | 4,930 | 5,000 | 33,300 | 1,000 |
| 2018-08-31 | 5,050 | 5,150 | 4,955 | 5,060 | 50,200 | 1,012 |
| 2018-08-30 | 4,900 | 5,110 | 4,810 | 5,080 | 86,400 | 1,016 |
| 2018-08-29 | 4,775 | 4,930 | 4,760 | 4,840 | 34,700 | 968 |
| 2018-08-28 | 5,000 | 5,000 | 4,760 | 4,795 | 52,700 | 959 |
| 2018-08-27 | 4,690 | 4,855 | 4,645 | 4,820 | 66,300 | 964 |
| 2018-08-24 | 4,840 | 4,850 | 4,605 | 4,620 | 87,300 | 924 |
| 2018-08-23 | 4,930 | 4,995 | 4,805 | 4,835 | 58,800 | 967 |
| 2018-08-22 | 4,780 | 4,975 | 4,780 | 4,935 | 46,500 | 987 |
| 2018-08-21 | 4,850 | 4,885 | 4,770 | 4,800 | 50,700 | 960 |
| 2018-08-20 | 4,950 | 5,060 | 4,875 | 4,920 | 61,000 | 984 |
| 2018-08-17 | 4,960 | 5,000 | 4,865 | 4,950 | 73,600 | 990 |
| 2018-08-16 | 5,080 | 5,250 | 4,910 | 4,950 | 112,400 | 990 |
| 2018-08-15 | 5,250 | 5,290 | 5,060 | 5,140 | 98,300 | 1,028 |
| 2018-08-14 | 5,370 | 5,460 | 5,230 | 5,310 | 153,500 | 1,062 |
| 2018-08-13 | 4,930 | 5,460 | 4,915 | 5,370 | 412,700 | 1,074 |
| 2018-08-10 | 4,790 | 4,930 | 4,740 | 4,930 | 191,300 | 986 |
| 2018-08-09 | 4,145 | 4,325 | 4,140 | 4,230 | 66,200 | 846 |
| 2018-08-08 | 4,195 | 4,280 | 4,180 | 4,205 | 49,500 | 841 |
| 2018-08-07 | 4,205 | 4,270 | 4,140 | 4,215 | 33,500 | 843 |
| 2018-08-06 | 4,340 | 4,340 | 4,200 | 4,205 | 30,600 | 841 |
| 2018-08-03 | 4,320 | 4,370 | 4,250 | 4,345 | 47,000 | 869 |
| 2018-08-02 | 4,350 | 4,350 | 4,240 | 4,280 | 52,300 | 856 |
| 2018-08-01 | 4,310 | 4,390 | 4,205 | 4,330 | 60,400 | 866 |
| 2018-07-31 | 4,155 | 4,425 | 4,155 | 4,365 | 98,400 | 873 |
| 2018-07-30 | 4,115 | 4,195 | 4,100 | 4,150 | 31,100 | 830 |
| 2018-07-27 | 4,150 | 4,160 | 4,060 | 4,110 | 33,800 | 822 |
| 2018-07-26 | 4,100 | 4,150 | 4,045 | 4,115 | 40,600 | 823 |
| 2018-07-25 | 4,000 | 4,085 | 3,970 | 4,045 | 41,900 | 809 |
| 2018-07-24 | 3,905 | 4,035 | 3,890 | 4,000 | 57,400 | 800 |
| 2018-07-23 | 3,885 | 3,965 | 3,835 | 3,940 | 52,300 | 788 |
| 2018-07-20 | 3,615 | 3,885 | 3,615 | 3,870 | 73,100 | 774 |
| 2018-07-19 | 3,615 | 3,665 | 3,575 | 3,620 | 23,700 | 724 |
| 2018-07-18 | 3,745 | 3,765 | 3,535 | 3,615 | 68,200 | 723 |
| 2018-07-17 | 3,810 | 3,810 | 3,725 | 3,745 | 19,200 | 749 |
| 2018-07-13 | 3,885 | 3,905 | 3,785 | 3,805 | 16,300 | 761 |
| 2018-07-12 | 3,760 | 3,860 | 3,730 | 3,805 | 23,300 | 761 |
| 2018-07-11 | 3,770 | 3,830 | 3,710 | 3,760 | 39,400 | 752 |
| 2018-07-10 | 3,625 | 3,930 | 3,595 | 3,835 | 78,400 | 767 |
| 2018-07-09 | 3,535 | 3,570 | 3,455 | 3,555 | 18,800 | 711 |
| 2018-07-06 | 3,330 | 3,530 | 3,330 | 3,480 | 39,700 | 696 |
| 2018-07-05 | 3,370 | 3,390 | 3,260 | 3,310 | 30,400 | 662 |
| 2018-07-04 | 3,425 | 3,440 | 3,385 | 3,395 | 18,500 | 679 |
| 2018-07-03 | 3,525 | 3,600 | 3,415 | 3,475 | 42,200 | 695 |
| 2018-07-02 | 3,510 | 3,635 | 3,510 | 3,525 | 49,100 | 705 |
| 2018-06-29 | 3,520 | 3,605 | 3,495 | 3,545 | 17,900 | 709 |
| 2018-06-28 | 3,480 | 3,525 | 3,410 | 3,515 | 32,300 | 703 |
| 2018-06-27 | 3,530 | 3,565 | 3,465 | 3,520 | 23,800 | 704 |
| 2018-06-26 | 3,460 | 3,585 | 3,460 | 3,550 | 37,500 | 710 |
| 2018-06-25 | 3,640 | 3,665 | 3,510 | 3,520 | 37,300 | 704 |
| 2018-06-22 | 3,650 | 3,720 | 3,605 | 3,610 | 65,500 | 722 |
| 2018-06-21 | 3,670 | 3,820 | 3,670 | 3,695 | 37,800 | 739 |
| 2018-06-20 | 3,650 | 3,685 | 3,555 | 3,665 | 27,300 | 733 |
| 2018-06-19 | 3,780 | 3,805 | 3,610 | 3,670 | 31,600 | 734 |
| 2018-06-18 | 3,840 | 3,905 | 3,770 | 3,785 | 24,900 | 757 |
| 2018-06-15 | 3,950 | 3,960 | 3,810 | 3,835 | 24,600 | 767 |
| 2018-06-14 | 3,990 | 3,990 | 3,875 | 3,920 | 23,100 | 784 |
| 2018-06-13 | 3,910 | 4,090 | 3,870 | 4,040 | 51,800 | 808 |
| 2018-06-12 | 3,845 | 3,950 | 3,760 | 3,930 | 41,200 | 786 |
| 2018-06-11 | 3,800 | 3,840 | 3,745 | 3,805 | 24,700 | 761 |
| 2018-06-08 | 3,795 | 3,820 | 3,740 | 3,785 | 18,400 | 757 |
| 2018-06-07 | 3,800 | 3,850 | 3,760 | 3,825 | 24,700 | 765 |
| 2018-06-06 | 3,785 | 3,805 | 3,690 | 3,760 | 34,600 | 752 |
| 2018-06-05 | 3,590 | 3,810 | 3,555 | 3,775 | 83,900 | 755 |
| 2018-06-04 | 3,520 | 3,625 | 3,520 | 3,555 | 58,200 | 711 |
| 2018-06-01 | 3,440 | 3,510 | 3,430 | 3,490 | 20,000 | 698 |
| 2018-05-31 | 3,455 | 3,535 | 3,435 | 3,475 | 32,000 | 695 |
| 2018-05-30 | 3,355 | 3,385 | 3,325 | 3,355 | 24,400 | 671 |
| 2018-05-29 | 3,345 | 3,460 | 3,325 | 3,450 | 27,900 | 690 |
| 2018-05-28 | 3,435 | 3,435 | 3,295 | 3,315 | 55,800 | 663 |
| 2018-05-25 | 3,420 | 3,435 | 3,345 | 3,415 | 25,900 | 683 |
| 2018-05-24 | 3,515 | 3,530 | 3,370 | 3,420 | 48,100 | 684 |
| 2018-05-23 | 3,500 | 3,565 | 3,440 | 3,545 | 50,700 | 709 |
| 2018-05-22 | 3,625 | 3,625 | 3,540 | 3,570 | 21,900 | 714 |
| 2018-05-21 | 3,610 | 3,710 | 3,540 | 3,615 | 59,800 | 723 |
| 2018-05-18 | 3,630 | 3,635 | 3,590 | 3,605 | 21,800 | 721 |
| 2018-05-17 | 3,565 | 3,585 | 3,500 | 3,530 | 28,000 | 706 |
| 2018-05-16 | 3,490 | 3,545 | 3,415 | 3,535 | 25,000 | 707 |
| 2018-05-15 | 3,620 | 3,625 | 3,495 | 3,500 | 31,600 | 700 |
| 2018-05-14 | 3,640 | 3,655 | 3,500 | 3,620 | 60,200 | 724 |
| 2018-05-11 | 3,355 | 3,760 | 3,355 | 3,640 | 218,800 | 728 |
| 2018-05-10 | 3,025 | 3,105 | 3,025 | 3,080 | 13,600 | 616 |
| 2018-05-09 | 3,040 | 3,080 | 3,025 | 3,025 | 12,000 | 605 |
| 2018-05-08 | 2,968 | 3,080 | 2,968 | 3,025 | 20,000 | 605 |
| 2018-05-07 | 2,959 | 2,968 | 2,935 | 2,964 | 5,600 | 592.80 |
| 2018-05-02 | 2,964 | 2,969 | 2,935 | 2,935 | 6,700 | 587 |
| 2018-05-01 | 2,955 | 2,983 | 2,945 | 2,950 | 7,900 | 590 |
| 2018-04-27 | 3,005 | 3,005 | 2,943 | 2,955 | 14,900 | 591 |
| 2018-04-26 | 3,020 | 3,030 | 2,992 | 3,010 | 8,400 | 602 |
| 2018-04-25 | 2,997 | 3,040 | 2,972 | 3,005 | 8,000 | 601 |
| 2018-04-24 | 2,990 | 3,030 | 2,973 | 3,015 | 13,500 | 603 |
| 2018-04-23 | 2,971 | 2,977 | 2,953 | 2,965 | 4,600 | 593 |
| 2018-04-20 | 2,979 | 3,030 | 2,951 | 2,986 | 11,900 | 597.20 |
| 2018-04-19 | 2,952 | 2,969 | 2,938 | 2,965 | 7,700 | 593 |
| 2018-04-18 | 2,914 | 2,957 | 2,901 | 2,952 | 14,500 | 590.40 |
| 2018-04-17 | 2,914 | 2,914 | 2,857 | 2,880 | 5,100 | 576 |
| 2018-04-16 | 2,921 | 2,921 | 2,872 | 2,914 | 7,100 | 582.80 |
| 2018-04-13 | 2,888 | 2,915 | 2,874 | 2,891 | 9,100 | 578.20 |
| 2018-04-12 | 2,980 | 2,980 | 2,851 | 2,860 | 19,200 | 572 |
| 2018-04-11 | 2,990 | 2,990 | 2,929 | 2,980 | 19,400 | 596 |
| 2018-04-10 | 2,900 | 2,988 | 2,879 | 2,982 | 21,400 | 596.40 |
| 2018-04-09 | 2,855 | 2,913 | 2,834 | 2,903 | 15,100 | 580.60 |
| 2018-04-06 | 2,880 | 2,880 | 2,845 | 2,850 | 13,000 | 570 |
| 2018-04-05 | 2,878 | 2,881 | 2,836 | 2,867 | 14,500 | 573.40 |
| 2018-04-04 | 2,790 | 2,874 | 2,790 | 2,869 | 14,500 | 573.80 |
| 2018-04-03 | 2,777 | 2,819 | 2,752 | 2,789 | 7,100 | 557.80 |
| 2018-03-30 | 2,859 | 2,859 | 2,780 | 2,794 | 15,200 | 558.80 |
| 2018-03-29 | 2,877 | 2,877 | 2,776 | 2,809 | 16,500 | 561.80 |
| 2018-03-28 | 2,840 | 2,856 | 2,804 | 2,833 | 7,200 | 566.60 |
| 2018-03-27 | 2,823 | 2,875 | 2,810 | 2,875 | 19,100 | 575 |
| 2018-03-26 | 2,731 | 2,776 | 2,716 | 2,773 | 22,500 | 554.60 |
| 2018-03-23 | 2,865 | 2,865 | 2,760 | 2,763 | 24,300 | 552.60 |
| 2018-03-22 | 2,911 | 2,926 | 2,866 | 2,918 | 23,600 | 583.60 |
| 2018-03-20 | 2,830 | 2,885 | 2,818 | 2,882 | 23,400 | 576.40 |
| 2018-03-19 | 2,834 | 2,834 | 2,798 | 2,818 | 17,500 | 563.60 |
| 2018-03-16 | 2,839 | 2,842 | 2,812 | 2,834 | 13,600 | 566.80 |
| 2018-03-15 | 2,812 | 2,835 | 2,776 | 2,826 | 32,200 | 565.20 |
| 2018-03-14 | 2,819 | 2,829 | 2,802 | 2,804 | 24,800 | 560.80 |
| 2018-03-13 | 2,834 | 2,849 | 2,788 | 2,849 | 16,100 | 569.80 |
| 2018-03-12 | 2,821 | 2,854 | 2,756 | 2,827 | 27,000 | 565.40 |
| 2018-03-09 | 2,823 | 2,860 | 2,796 | 2,811 | 17,200 | 562.20 |
| 2018-03-08 | 2,825 | 2,842 | 2,795 | 2,804 | 7,100 | 560.80 |
| 2018-03-07 | 2,846 | 2,874 | 2,798 | 2,815 | 17,200 | 563 |
| 2018-03-06 | 2,831 | 2,873 | 2,831 | 2,862 | 7,300 | 572.40 |
| 2018-03-05 | 2,845 | 2,865 | 2,798 | 2,812 | 11,400 | 562.40 |
| 2018-03-02 | 2,840 | 2,866 | 2,827 | 2,845 | 15,100 | 569 |
| 2018-03-01 | 2,977 | 2,977 | 2,890 | 2,896 | 16,900 | 579.20 |
| 2018-02-28 | 3,045 | 3,055 | 2,988 | 2,988 | 17,800 | 597.60 |
| 2018-02-27 | 3,095 | 3,095 | 3,035 | 3,045 | 11,100 | 609 |
| 2018-02-26 | 3,110 | 3,125 | 3,015 | 3,050 | 15,500 | 610 |
| 2018-02-23 | 3,080 | 3,120 | 3,045 | 3,100 | 15,300 | 620 |
| 2018-02-22 | 3,060 | 3,090 | 2,974 | 3,065 | 22,100 | 613 |
| 2018-02-21 | 3,100 | 3,155 | 3,070 | 3,105 | 13,900 | 621 |
| 2018-02-20 | 3,125 | 3,140 | 3,060 | 3,095 | 16,900 | 619 |
| 2018-02-19 | 3,000 | 3,120 | 3,000 | 3,110 | 14,700 | 622 |
| 2018-02-16 | 2,980 | 3,015 | 2,948 | 2,978 | 21,800 | 595.60 |
| 2018-02-15 | 2,926 | 2,958 | 2,850 | 2,947 | 19,500 | 589.40 |
| 2018-02-14 | 2,860 | 2,988 | 2,819 | 2,926 | 40,700 | 585.20 |
| 2018-02-13 | 2,829 | 2,868 | 2,789 | 2,855 | 54,400 | 571 |
| 2018-02-09 | 2,880 | 2,966 | 2,737 | 2,780 | 147,400 | 556 |
| 2018-02-08 | 3,185 | 3,320 | 3,140 | 3,210 | 18,900 | 642 |
| 2018-02-07 | 3,230 | 3,350 | 3,185 | 3,185 | 22,500 | 637 |
| 2018-02-06 | 3,330 | 3,335 | 3,105 | 3,180 | 42,600 | 636 |
| 2018-02-05 | 3,505 | 3,540 | 3,410 | 3,470 | 27,000 | 694 |
| 2018-02-02 | 3,600 | 3,650 | 3,555 | 3,575 | 45,100 | 715 |
| 2018-02-01 | 3,375 | 3,600 | 3,350 | 3,600 | 35,800 | 720 |
| 2018-01-31 | 3,455 | 3,495 | 3,305 | 3,305 | 30,900 | 661 |
| 2018-01-30 | 3,530 | 3,545 | 3,445 | 3,455 | 25,400 | 691 |
| 2018-01-29 | 3,450 | 3,525 | 3,420 | 3,525 | 30,800 | 705 |
| 2018-01-26 | 3,335 | 3,370 | 3,335 | 3,360 | 13,900 | 672 |
| 2018-01-25 | 3,330 | 3,370 | 3,325 | 3,325 | 13,900 | 665 |
| 2018-01-24 | 3,355 | 3,375 | 3,310 | 3,330 | 10,300 | 666 |
| 2018-01-23 | 3,300 | 3,365 | 3,300 | 3,355 | 12,600 | 671 |
| 2018-01-22 | 3,300 | 3,300 | 3,275 | 3,280 | 6,200 | 656 |
| 2018-01-19 | 3,265 | 3,285 | 3,260 | 3,280 | 7,200 | 656 |
| 2018-01-18 | 3,285 | 3,295 | 3,240 | 3,240 | 15,700 | 648 |
| 2018-01-17 | 3,320 | 3,320 | 3,275 | 3,275 | 11,600 | 655 |
| 2018-01-16 | 3,300 | 3,335 | 3,300 | 3,325 | 7,000 | 665 |
| 2018-01-15 | 3,315 | 3,325 | 3,295 | 3,310 | 6,300 | 662 |
| 2018-01-12 | 3,330 | 3,330 | 3,285 | 3,295 | 11,100 | 659 |
| 2018-01-11 | 3,350 | 3,350 | 3,330 | 3,335 | 6,400 | 667 |
| 2018-01-10 | 3,385 | 3,390 | 3,355 | 3,355 | 8,700 | 671 |
| 2018-01-09 | 3,395 | 3,400 | 3,365 | 3,385 | 10,300 | 677 |
| 2018-01-05 | 3,385 | 3,405 | 3,375 | 3,385 | 7,100 | 677 |
| 2018-01-04 | 3,420 | 3,420 | 3,370 | 3,395 | 9,000 | 679 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
