5491 日本金属(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 | 1,081 | 1,130 | 1,075 | 1,093 | 41,400 | 1,093 |
| 2018-12-27 | 1,042 | 1,103 | 1,026 | 1,092 | 66,100 | 1,092 |
| 2018-12-26 | 969 | 987 | 956 | 982 | 77,800 | 982 |
| 2018-12-25 | 966 | 1,040 | 966 | 984 | 105,900 | 984 |
| 2018-12-21 | 1,102 | 1,125 | 1,050 | 1,086 | 63,000 | 1,086 |
| 2018-12-20 | 1,155 | 1,157 | 1,096 | 1,102 | 44,200 | 1,102 |
| 2018-12-19 | 1,193 | 1,195 | 1,165 | 1,172 | 20,700 | 1,172 |
| 2018-12-18 | 1,203 | 1,211 | 1,176 | 1,194 | 28,700 | 1,194 |
| 2018-12-17 | 1,222 | 1,230 | 1,203 | 1,212 | 34,000 | 1,212 |
| 2018-12-14 | 1,260 | 1,260 | 1,214 | 1,234 | 30,100 | 1,234 |
| 2018-12-13 | 1,265 | 1,274 | 1,245 | 1,260 | 18,900 | 1,260 |
| 2018-12-12 | 1,220 | 1,256 | 1,220 | 1,243 | 16,900 | 1,243 |
| 2018-12-11 | 1,274 | 1,274 | 1,204 | 1,218 | 33,000 | 1,218 |
| 2018-12-10 | 1,299 | 1,299 | 1,269 | 1,271 | 21,400 | 1,271 |
| 2018-12-07 | 1,341 | 1,350 | 1,310 | 1,313 | 14,600 | 1,313 |
| 2018-12-06 | 1,338 | 1,349 | 1,315 | 1,339 | 15,200 | 1,339 |
| 2018-12-05 | 1,346 | 1,373 | 1,335 | 1,338 | 23,900 | 1,338 |
| 2018-12-04 | 1,457 | 1,457 | 1,368 | 1,387 | 25,000 | 1,387 |
| 2018-12-03 | 1,409 | 1,458 | 1,404 | 1,441 | 23,000 | 1,441 |
| 2018-11-30 | 1,366 | 1,414 | 1,360 | 1,397 | 20,600 | 1,397 |
| 2018-11-29 | 1,365 | 1,375 | 1,358 | 1,367 | 11,500 | 1,367 |
| 2018-11-28 | 1,344 | 1,370 | 1,344 | 1,351 | 20,400 | 1,351 |
| 2018-11-27 | 1,336 | 1,355 | 1,320 | 1,344 | 15,000 | 1,344 |
| 2018-11-26 | 1,329 | 1,345 | 1,320 | 1,335 | 9,200 | 1,335 |
| 2018-11-22 | 1,341 | 1,343 | 1,313 | 1,331 | 16,500 | 1,331 |
| 2018-11-21 | 1,320 | 1,353 | 1,320 | 1,338 | 19,400 | 1,338 |
| 2018-11-20 | 1,362 | 1,372 | 1,352 | 1,369 | 7,500 | 1,369 |
| 2018-11-19 | 1,371 | 1,392 | 1,366 | 1,392 | 9,600 | 1,392 |
| 2018-11-16 | 1,425 | 1,440 | 1,371 | 1,377 | 23,800 | 1,377 |
| 2018-11-15 | 1,447 | 1,458 | 1,411 | 1,420 | 14,000 | 1,420 |
| 2018-11-14 | 1,458 | 1,465 | 1,441 | 1,448 | 12,400 | 1,448 |
| 2018-11-13 | 1,482 | 1,482 | 1,430 | 1,442 | 15,100 | 1,442 |
| 2018-11-12 | 1,500 | 1,512 | 1,486 | 1,509 | 12,000 | 1,509 |
| 2018-11-09 | 1,542 | 1,554 | 1,518 | 1,523 | 20,500 | 1,523 |
| 2018-11-08 | 1,547 | 1,577 | 1,547 | 1,553 | 20,900 | 1,553 |
| 2018-11-07 | 1,545 | 1,563 | 1,509 | 1,513 | 25,800 | 1,513 |
| 2018-11-06 | 1,535 | 1,561 | 1,530 | 1,546 | 18,300 | 1,546 |
| 2018-11-05 | 1,509 | 1,560 | 1,509 | 1,535 | 20,900 | 1,535 |
| 2018-11-02 | 1,495 | 1,538 | 1,495 | 1,532 | 17,600 | 1,532 |
| 2018-11-01 | 1,460 | 1,496 | 1,448 | 1,495 | 26,400 | 1,495 |
| 2018-10-31 | 1,415 | 1,472 | 1,405 | 1,449 | 40,900 | 1,449 |
| 2018-10-30 | 1,344 | 1,389 | 1,333 | 1,385 | 43,400 | 1,385 |
| 2018-10-29 | 1,344 | 1,374 | 1,336 | 1,348 | 27,000 | 1,348 |
| 2018-10-26 | 1,379 | 1,385 | 1,320 | 1,338 | 31,600 | 1,338 |
| 2018-10-25 | 1,403 | 1,405 | 1,362 | 1,366 | 39,100 | 1,366 |
| 2018-10-24 | 1,451 | 1,466 | 1,422 | 1,449 | 26,100 | 1,449 |
| 2018-10-23 | 1,503 | 1,503 | 1,447 | 1,449 | 27,500 | 1,449 |
| 2018-10-22 | 1,485 | 1,521 | 1,471 | 1,512 | 31,800 | 1,512 |
| 2018-10-19 | 1,461 | 1,495 | 1,461 | 1,485 | 22,400 | 1,485 |
| 2018-10-18 | 1,509 | 1,510 | 1,487 | 1,489 | 18,800 | 1,489 |
| 2018-10-17 | 1,514 | 1,515 | 1,501 | 1,509 | 20,700 | 1,509 |
| 2018-10-16 | 1,497 | 1,505 | 1,484 | 1,502 | 17,000 | 1,502 |
| 2018-10-15 | 1,514 | 1,514 | 1,489 | 1,497 | 28,400 | 1,497 |
| 2018-10-12 | 1,500 | 1,520 | 1,491 | 1,513 | 26,500 | 1,513 |
| 2018-10-11 | 1,520 | 1,545 | 1,506 | 1,514 | 34,100 | 1,514 |
| 2018-10-10 | 1,615 | 1,617 | 1,586 | 1,592 | 29,600 | 1,592 |
| 2018-10-09 | 1,639 | 1,639 | 1,606 | 1,615 | 15,700 | 1,615 |
| 2018-10-05 | 1,672 | 1,709 | 1,650 | 1,654 | 23,700 | 1,654 |
| 2018-10-04 | 1,685 | 1,719 | 1,681 | 1,689 | 11,900 | 1,689 |
| 2018-10-03 | 1,731 | 1,743 | 1,695 | 1,695 | 14,100 | 1,695 |
| 2018-10-02 | 1,765 | 1,798 | 1,738 | 1,742 | 26,000 | 1,742 |
| 2018-10-01 | 1,756 | 1,767 | 1,735 | 1,758 | 22,600 | 1,758 |
| 2018-09-28 | 1,726 | 1,757 | 1,703 | 1,734 | 11,600 | 1,734 |
| 2018-09-27 | 1,745 | 1,750 | 1,702 | 1,715 | 13,300 | 1,715 |
| 2018-09-26 | 1,739 | 1,760 | 1,730 | 1,754 | 21,500 | 1,754 |
| 2018-09-25 | 1,757 | 1,772 | 1,710 | 1,738 | 56,700 | 1,738 |
| 2018-09-21 | 1,608 | 1,757 | 1,608 | 1,742 | 71,800 | 1,742 |
| 2018-09-20 | 1,641 | 1,641 | 1,594 | 1,606 | 28,100 | 1,606 |
| 2018-09-19 | 1,630 | 1,684 | 1,622 | 1,630 | 37,400 | 1,630 |
| 2018-09-18 | 1,585 | 1,622 | 1,571 | 1,615 | 34,300 | 1,615 |
| 2018-09-14 | 1,560 | 1,615 | 1,560 | 1,585 | 31,100 | 1,585 |
| 2018-09-13 | 1,529 | 1,575 | 1,529 | 1,559 | 15,600 | 1,559 |
| 2018-09-12 | 1,554 | 1,571 | 1,514 | 1,532 | 27,500 | 1,532 |
| 2018-09-11 | 1,618 | 1,618 | 1,560 | 1,568 | 19,400 | 1,568 |
| 2018-09-10 | 1,598 | 1,629 | 1,598 | 1,600 | 9,400 | 1,600 |
| 2018-09-07 | 1,602 | 1,602 | 1,582 | 1,598 | 19,300 | 1,598 |
| 2018-09-06 | 1,626 | 1,636 | 1,601 | 1,610 | 20,300 | 1,610 |
| 2018-09-05 | 1,651 | 1,657 | 1,628 | 1,630 | 19,300 | 1,630 |
| 2018-09-04 | 1,681 | 1,688 | 1,652 | 1,658 | 18,500 | 1,658 |
| 2018-09-03 | 1,696 | 1,696 | 1,675 | 1,681 | 16,800 | 1,681 |
| 2018-08-31 | 1,731 | 1,745 | 1,716 | 1,716 | 14,400 | 1,716 |
| 2018-08-30 | 1,755 | 1,763 | 1,740 | 1,750 | 10,500 | 1,750 |
| 2018-08-29 | 1,735 | 1,770 | 1,735 | 1,754 | 9,100 | 1,754 |
| 2018-08-28 | 1,715 | 1,745 | 1,715 | 1,732 | 19,700 | 1,732 |
| 2018-08-27 | 1,675 | 1,713 | 1,675 | 1,707 | 22,900 | 1,707 |
| 2018-08-24 | 1,657 | 1,672 | 1,643 | 1,666 | 10,100 | 1,666 |
| 2018-08-23 | 1,677 | 1,684 | 1,661 | 1,668 | 7,400 | 1,668 |
| 2018-08-22 | 1,641 | 1,686 | 1,640 | 1,677 | 12,900 | 1,677 |
| 2018-08-21 | 1,670 | 1,686 | 1,636 | 1,642 | 29,400 | 1,642 |
| 2018-08-20 | 1,711 | 1,726 | 1,675 | 1,681 | 22,000 | 1,681 |
| 2018-08-17 | 1,718 | 1,734 | 1,698 | 1,729 | 13,800 | 1,729 |
| 2018-08-16 | 1,725 | 1,733 | 1,691 | 1,698 | 35,300 | 1,698 |
| 2018-08-15 | 1,773 | 1,797 | 1,728 | 1,749 | 31,900 | 1,749 |
| 2018-08-14 | 1,758 | 1,810 | 1,755 | 1,807 | 15,300 | 1,807 |
| 2018-08-13 | 1,801 | 1,801 | 1,758 | 1,764 | 31,400 | 1,764 |
| 2018-08-10 | 1,865 | 1,874 | 1,826 | 1,829 | 18,700 | 1,829 |
| 2018-08-09 | 1,864 | 1,889 | 1,863 | 1,876 | 10,100 | 1,876 |
| 2018-08-08 | 1,878 | 1,925 | 1,878 | 1,897 | 15,200 | 1,897 |
| 2018-08-07 | 1,906 | 1,952 | 1,862 | 1,892 | 24,000 | 1,892 |
| 2018-08-06 | 1,931 | 1,975 | 1,906 | 1,912 | 21,900 | 1,912 |
| 2018-08-03 | 1,981 | 2,038 | 1,940 | 1,943 | 20,200 | 1,943 |
| 2018-08-02 | 2,041 | 2,048 | 1,978 | 1,991 | 24,300 | 1,991 |
| 2018-08-01 | 2,025 | 2,044 | 1,975 | 2,041 | 46,700 | 2,041 |
| 2018-07-31 | 2,051 | 2,109 | 2,014 | 2,030 | 93,500 | 2,030 |
| 2018-07-30 | 2,015 | 2,055 | 2,015 | 2,051 | 30,600 | 2,051 |
| 2018-07-27 | 2,000 | 2,021 | 1,987 | 2,021 | 25,500 | 2,021 |
| 2018-07-26 | 1,993 | 1,998 | 1,972 | 1,995 | 26,400 | 1,995 |
| 2018-07-25 | 1,944 | 1,993 | 1,944 | 1,978 | 20,800 | 1,978 |
| 2018-07-24 | 1,937 | 1,951 | 1,916 | 1,939 | 11,700 | 1,939 |
| 2018-07-23 | 1,879 | 1,926 | 1,867 | 1,915 | 15,100 | 1,915 |
| 2018-07-20 | 1,934 | 1,934 | 1,900 | 1,912 | 17,200 | 1,912 |
| 2018-07-19 | 1,904 | 1,961 | 1,900 | 1,941 | 28,500 | 1,941 |
| 2018-07-18 | 1,892 | 1,924 | 1,892 | 1,904 | 16,700 | 1,904 |
| 2018-07-17 | 1,940 | 1,941 | 1,887 | 1,891 | 59,400 | 1,891 |
| 2018-07-13 | 1,940 | 1,950 | 1,892 | 1,941 | 36,100 | 1,941 |
| 2018-07-12 | 1,945 | 1,946 | 1,924 | 1,930 | 24,800 | 1,930 |
| 2018-07-11 | 1,957 | 1,957 | 1,921 | 1,944 | 41,900 | 1,944 |
| 2018-07-10 | 1,924 | 1,981 | 1,924 | 1,961 | 36,800 | 1,961 |
| 2018-07-09 | 1,865 | 1,907 | 1,860 | 1,902 | 37,000 | 1,902 |
| 2018-07-06 | 1,825 | 1,873 | 1,824 | 1,868 | 30,500 | 1,868 |
| 2018-07-05 | 1,811 | 1,832 | 1,785 | 1,793 | 50,400 | 1,793 |
| 2018-07-04 | 1,817 | 1,835 | 1,814 | 1,825 | 22,400 | 1,825 |
| 2018-07-03 | 1,829 | 1,842 | 1,815 | 1,829 | 33,000 | 1,829 |
| 2018-07-02 | 1,850 | 1,878 | 1,818 | 1,827 | 50,100 | 1,827 |
| 2018-06-29 | 1,828 | 1,852 | 1,805 | 1,844 | 39,200 | 1,844 |
| 2018-06-28 | 1,824 | 1,841 | 1,810 | 1,836 | 37,200 | 1,836 |
| 2018-06-27 | 1,866 | 1,900 | 1,837 | 1,848 | 32,100 | 1,848 |
| 2018-06-26 | 1,850 | 1,897 | 1,820 | 1,895 | 40,100 | 1,895 |
| 2018-06-25 | 1,906 | 1,928 | 1,875 | 1,883 | 25,300 | 1,883 |
| 2018-06-22 | 1,899 | 1,911 | 1,879 | 1,904 | 36,900 | 1,904 |
| 2018-06-21 | 1,931 | 1,962 | 1,915 | 1,925 | 21,400 | 1,925 |
| 2018-06-20 | 1,926 | 1,928 | 1,858 | 1,923 | 41,800 | 1,923 |
| 2018-06-19 | 1,950 | 1,995 | 1,926 | 1,928 | 38,300 | 1,928 |
| 2018-06-18 | 2,010 | 2,012 | 1,948 | 1,976 | 45,600 | 1,976 |
| 2018-06-15 | 2,010 | 2,047 | 2,007 | 2,014 | 43,100 | 2,014 |
| 2018-06-14 | 2,034 | 2,065 | 2,003 | 2,008 | 35,600 | 2,008 |
| 2018-06-13 | 2,030 | 2,040 | 2,014 | 2,035 | 23,200 | 2,035 |
| 2018-06-12 | 2,076 | 2,081 | 2,028 | 2,029 | 17,100 | 2,029 |
| 2018-06-11 | 2,050 | 2,082 | 2,030 | 2,075 | 14,600 | 2,075 |
| 2018-06-08 | 2,116 | 2,138 | 2,053 | 2,058 | 36,200 | 2,058 |
| 2018-06-07 | 2,071 | 2,125 | 2,056 | 2,121 | 51,600 | 2,121 |
| 2018-06-06 | 1,989 | 2,071 | 1,985 | 2,067 | 54,000 | 2,067 |
| 2018-06-05 | 2,016 | 2,016 | 1,954 | 1,984 | 52,300 | 1,984 |
| 2018-06-04 | 1,966 | 2,008 | 1,939 | 2,004 | 43,400 | 2,004 |
| 2018-06-01 | 1,928 | 1,958 | 1,912 | 1,941 | 47,000 | 1,941 |
| 2018-05-31 | 1,990 | 2,003 | 1,932 | 1,937 | 46,300 | 1,937 |
| 2018-05-30 | 1,968 | 1,983 | 1,948 | 1,965 | 61,000 | 1,965 |
| 2018-05-29 | 2,050 | 2,052 | 2,006 | 2,018 | 38,600 | 2,018 |
| 2018-05-28 | 2,085 | 2,086 | 2,034 | 2,054 | 41,000 | 2,054 |
| 2018-05-25 | 2,128 | 2,144 | 2,073 | 2,085 | 64,900 | 2,085 |
| 2018-05-24 | 2,195 | 2,195 | 2,139 | 2,147 | 55,700 | 2,147 |
| 2018-05-23 | 2,220 | 2,235 | 2,194 | 2,212 | 70,400 | 2,212 |
| 2018-05-22 | 2,243 | 2,250 | 2,230 | 2,243 | 21,900 | 2,243 |
| 2018-05-21 | 2,244 | 2,258 | 2,222 | 2,248 | 39,100 | 2,248 |
| 2018-05-18 | 2,205 | 2,249 | 2,186 | 2,249 | 75,200 | 2,249 |
| 2018-05-17 | 2,175 | 2,202 | 2,151 | 2,202 | 68,900 | 2,202 |
| 2018-05-16 | 2,146 | 2,160 | 2,130 | 2,155 | 73,900 | 2,155 |
| 2018-05-15 | 2,165 | 2,165 | 2,137 | 2,154 | 76,300 | 2,154 |
| 2018-05-14 | 2,155 | 2,167 | 2,135 | 2,152 | 111,300 | 2,152 |
| 2018-05-11 | 2,379 | 2,564 | 2,135 | 2,147 | 492,600 | 2,147 |
| 2018-05-10 | 2,333 | 2,385 | 2,325 | 2,378 | 46,200 | 2,378 |
| 2018-05-09 | 2,305 | 2,332 | 2,282 | 2,308 | 39,200 | 2,308 |
| 2018-05-08 | 2,292 | 2,317 | 2,290 | 2,304 | 34,500 | 2,304 |
| 2018-05-07 | 2,330 | 2,330 | 2,275 | 2,292 | 35,800 | 2,292 |
| 2018-05-02 | 2,317 | 2,350 | 2,313 | 2,326 | 24,500 | 2,326 |
| 2018-05-01 | 2,327 | 2,356 | 2,288 | 2,345 | 28,000 | 2,345 |
| 2018-04-27 | 2,374 | 2,374 | 2,331 | 2,348 | 25,500 | 2,348 |
| 2018-04-26 | 2,409 | 2,409 | 2,356 | 2,383 | 24,500 | 2,383 |
| 2018-04-25 | 2,354 | 2,395 | 2,343 | 2,382 | 23,300 | 2,382 |
| 2018-04-24 | 2,440 | 2,442 | 2,381 | 2,395 | 34,300 | 2,395 |
| 2018-04-23 | 2,402 | 2,438 | 2,390 | 2,433 | 22,800 | 2,433 |
| 2018-04-20 | 2,376 | 2,426 | 2,360 | 2,411 | 24,200 | 2,411 |
| 2018-04-19 | 2,318 | 2,413 | 2,318 | 2,376 | 48,600 | 2,376 |
| 2018-04-18 | 2,235 | 2,303 | 2,235 | 2,300 | 23,000 | 2,300 |
| 2018-04-17 | 2,290 | 2,290 | 2,199 | 2,235 | 41,300 | 2,235 |
| 2018-04-16 | 2,303 | 2,333 | 2,283 | 2,293 | 28,900 | 2,293 |
| 2018-04-13 | 2,283 | 2,325 | 2,282 | 2,302 | 27,100 | 2,302 |
| 2018-04-12 | 2,299 | 2,307 | 2,261 | 2,269 | 28,100 | 2,269 |
| 2018-04-11 | 2,288 | 2,345 | 2,270 | 2,319 | 59,800 | 2,319 |
| 2018-04-10 | 2,191 | 2,264 | 2,176 | 2,254 | 52,000 | 2,254 |
| 2018-04-09 | 2,234 | 2,236 | 2,188 | 2,211 | 42,900 | 2,211 |
| 2018-04-06 | 2,303 | 2,310 | 2,246 | 2,255 | 33,900 | 2,255 |
| 2018-04-05 | 2,363 | 2,363 | 2,289 | 2,315 | 33,700 | 2,315 |
| 2018-04-04 | 2,361 | 2,370 | 2,321 | 2,340 | 15,700 | 2,340 |
| 2018-04-03 | 2,335 | 2,351 | 2,308 | 2,333 | 14,600 | 2,333 |
| 2018-03-30 | 2,352 | 2,400 | 2,345 | 2,385 | 27,900 | 2,385 |
| 2018-03-29 | 2,355 | 2,367 | 2,283 | 2,310 | 28,200 | 2,310 |
| 2018-03-28 | 2,317 | 2,346 | 2,272 | 2,336 | 26,400 | 2,336 |
| 2018-03-27 | 2,349 | 2,407 | 2,326 | 2,389 | 47,400 | 2,389 |
| 2018-03-26 | 2,253 | 2,299 | 2,170 | 2,299 | 83,000 | 2,299 |
| 2018-03-23 | 2,440 | 2,442 | 2,341 | 2,356 | 84,800 | 2,356 |
| 2018-03-22 | 2,541 | 2,559 | 2,503 | 2,517 | 43,500 | 2,517 |
| 2018-03-20 | 2,518 | 2,598 | 2,518 | 2,570 | 69,400 | 2,570 |
| 2018-03-19 | 2,502 | 2,588 | 2,502 | 2,541 | 71,000 | 2,541 |
| 2018-03-16 | 2,525 | 2,537 | 2,494 | 2,510 | 28,500 | 2,510 |
| 2018-03-15 | 2,510 | 2,514 | 2,443 | 2,499 | 69,200 | 2,499 |
| 2018-03-14 | 2,479 | 2,549 | 2,476 | 2,532 | 30,900 | 2,532 |
| 2018-03-13 | 2,500 | 2,505 | 2,472 | 2,500 | 31,700 | 2,500 |
| 2018-03-12 | 2,502 | 2,545 | 2,482 | 2,506 | 36,100 | 2,506 |
| 2018-03-09 | 2,482 | 2,495 | 2,433 | 2,447 | 41,400 | 2,447 |
| 2018-03-08 | 2,503 | 2,514 | 2,439 | 2,459 | 33,600 | 2,459 |
| 2018-03-07 | 2,500 | 2,535 | 2,458 | 2,497 | 44,600 | 2,497 |
| 2018-03-06 | 2,501 | 2,593 | 2,501 | 2,542 | 45,900 | 2,542 |
| 2018-03-05 | 2,582 | 2,599 | 2,445 | 2,465 | 82,700 | 2,465 |
| 2018-03-02 | 2,622 | 2,646 | 2,597 | 2,623 | 39,300 | 2,623 |
| 2018-03-01 | 2,742 | 2,742 | 2,700 | 2,713 | 41,000 | 2,713 |
| 2018-02-28 | 2,741 | 2,810 | 2,740 | 2,780 | 50,300 | 2,780 |
| 2018-02-27 | 2,795 | 2,795 | 2,750 | 2,779 | 32,300 | 2,779 |
| 2018-02-26 | 2,780 | 2,799 | 2,733 | 2,764 | 45,800 | 2,764 |
| 2018-02-23 | 2,685 | 2,737 | 2,679 | 2,730 | 32,600 | 2,730 |
| 2018-02-22 | 2,682 | 2,701 | 2,639 | 2,668 | 42,600 | 2,668 |
| 2018-02-21 | 2,750 | 2,786 | 2,686 | 2,720 | 70,900 | 2,720 |
| 2018-02-20 | 2,735 | 2,767 | 2,707 | 2,746 | 35,700 | 2,746 |
| 2018-02-19 | 2,696 | 2,767 | 2,684 | 2,765 | 45,000 | 2,765 |
| 2018-02-16 | 2,624 | 2,675 | 2,595 | 2,644 | 59,400 | 2,644 |
| 2018-02-15 | 2,640 | 2,658 | 2,591 | 2,619 | 60,800 | 2,619 |
| 2018-02-14 | 2,690 | 2,744 | 2,556 | 2,608 | 89,900 | 2,608 |
| 2018-02-13 | 2,895 | 2,895 | 2,683 | 2,691 | 89,000 | 2,691 |
| 2018-02-09 | 2,722 | 2,868 | 2,712 | 2,823 | 96,000 | 2,823 |
| 2018-02-08 | 2,961 | 2,998 | 2,792 | 2,869 | 86,500 | 2,869 |
| 2018-02-07 | 3,195 | 3,195 | 2,909 | 2,911 | 114,300 | 2,911 |
| 2018-02-06 | 3,020 | 3,125 | 2,868 | 3,025 | 166,000 | 3,025 |
| 2018-02-05 | 3,230 | 3,370 | 3,210 | 3,300 | 142,900 | 3,300 |
| 2018-02-02 | 3,250 | 3,385 | 3,240 | 3,355 | 219,700 | 3,355 |
| 2018-02-01 | 3,045 | 3,220 | 2,975 | 3,205 | 299,700 | 3,205 |
| 2018-01-31 | 2,839 | 3,095 | 2,800 | 2,975 | 412,700 | 2,975 |
| 2018-01-30 | 2,890 | 2,895 | 2,824 | 2,839 | 75,800 | 2,839 |
| 2018-01-29 | 2,902 | 2,904 | 2,880 | 2,895 | 57,700 | 2,895 |
| 2018-01-26 | 2,785 | 2,872 | 2,785 | 2,852 | 69,600 | 2,852 |
| 2018-01-25 | 2,796 | 2,806 | 2,766 | 2,782 | 31,100 | 2,782 |
| 2018-01-24 | 2,793 | 2,830 | 2,782 | 2,807 | 47,700 | 2,807 |
| 2018-01-23 | 2,782 | 2,818 | 2,782 | 2,801 | 40,100 | 2,801 |
| 2018-01-22 | 2,775 | 2,797 | 2,751 | 2,775 | 38,800 | 2,775 |
| 2018-01-19 | 2,703 | 2,783 | 2,703 | 2,774 | 35,000 | 2,774 |
| 2018-01-18 | 2,800 | 2,812 | 2,716 | 2,716 | 76,600 | 2,716 |
| 2018-01-17 | 2,808 | 2,812 | 2,763 | 2,764 | 74,800 | 2,764 |
| 2018-01-16 | 2,835 | 2,870 | 2,832 | 2,845 | 44,900 | 2,845 |
| 2018-01-15 | 2,945 | 2,956 | 2,858 | 2,879 | 69,100 | 2,879 |
| 2018-01-12 | 2,887 | 2,939 | 2,887 | 2,936 | 46,000 | 2,936 |
| 2018-01-11 | 2,881 | 2,914 | 2,855 | 2,903 | 50,300 | 2,903 |
| 2018-01-10 | 2,917 | 2,929 | 2,873 | 2,919 | 70,700 | 2,919 |
| 2018-01-09 | 2,870 | 2,885 | 2,831 | 2,869 | 111,800 | 2,869 |
| 2018-01-05 | 2,748 | 2,846 | 2,741 | 2,823 | 122,500 | 2,823 |
| 2018-01-04 | 2,738 | 2,747 | 2,702 | 2,722 | 73,400 | 2,722 |
分割・併合履歴 ： [2016-09-28]1株→0.1株