5603 虹技(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 | 1,294 | 1,303 | 1,276 | 1,285 | 7,500 | 1,285 |
| 2018-12-27 | 1,282 | 1,295 | 1,268 | 1,288 | 17,500 | 1,288 |
| 2018-12-26 | 1,241 | 1,255 | 1,206 | 1,246 | 8,800 | 1,246 |
| 2018-12-25 | 1,206 | 1,223 | 1,184 | 1,198 | 37,600 | 1,198 |
| 2018-12-21 | 1,326 | 1,335 | 1,238 | 1,260 | 54,700 | 1,260 |
| 2018-12-20 | 1,413 | 1,416 | 1,351 | 1,367 | 18,100 | 1,367 |
| 2018-12-19 | 1,444 | 1,456 | 1,411 | 1,422 | 10,700 | 1,422 |
| 2018-12-18 | 1,485 | 1,485 | 1,452 | 1,452 | 6,700 | 1,452 |
| 2018-12-17 | 1,535 | 1,535 | 1,484 | 1,495 | 12,100 | 1,495 |
| 2018-12-14 | 1,526 | 1,540 | 1,526 | 1,531 | 5,700 | 1,531 |
| 2018-12-13 | 1,529 | 1,557 | 1,529 | 1,545 | 4,700 | 1,545 |
| 2018-12-12 | 1,533 | 1,561 | 1,532 | 1,532 | 6,700 | 1,532 |
| 2018-12-11 | 1,534 | 1,543 | 1,522 | 1,535 | 12,900 | 1,535 |
| 2018-12-10 | 1,584 | 1,584 | 1,542 | 1,545 | 5,500 | 1,545 |
| 2018-12-07 | 1,570 | 1,573 | 1,556 | 1,560 | 4,300 | 1,560 |
| 2018-12-06 | 1,590 | 1,600 | 1,562 | 1,567 | 5,900 | 1,567 |
| 2018-12-05 | 1,586 | 1,600 | 1,586 | 1,598 | 3,000 | 1,598 |
| 2018-12-04 | 1,615 | 1,629 | 1,585 | 1,602 | 4,900 | 1,602 |
| 2018-12-03 | 1,595 | 1,610 | 1,595 | 1,610 | 3,800 | 1,610 |
| 2018-11-30 | 1,615 | 1,615 | 1,597 | 1,601 | 2,000 | 1,601 |
| 2018-11-29 | 1,601 | 1,618 | 1,590 | 1,594 | 5,700 | 1,594 |
| 2018-11-28 | 1,580 | 1,616 | 1,580 | 1,600 | 4,200 | 1,600 |
| 2018-11-27 | 1,568 | 1,568 | 1,556 | 1,565 | 2,900 | 1,565 |
| 2018-11-26 | 1,547 | 1,586 | 1,547 | 1,562 | 4,800 | 1,562 |
| 2018-11-22 | 1,583 | 1,585 | 1,578 | 1,581 | 2,100 | 1,581 |
| 2018-11-21 | 1,610 | 1,610 | 1,565 | 1,582 | 5,200 | 1,582 |
| 2018-11-20 | 1,655 | 1,655 | 1,610 | 1,616 | 4,300 | 1,616 |
| 2018-11-19 | 1,650 | 1,650 | 1,634 | 1,646 | 2,200 | 1,646 |
| 2018-11-16 | 1,648 | 1,658 | 1,641 | 1,650 | 3,000 | 1,650 |
| 2018-11-15 | 1,649 | 1,657 | 1,649 | 1,650 | 2,100 | 1,650 |
| 2018-11-14 | 1,665 | 1,669 | 1,658 | 1,660 | 1,900 | 1,660 |
| 2018-11-13 | 1,666 | 1,680 | 1,650 | 1,678 | 3,400 | 1,678 |
| 2018-11-12 | 1,660 | 1,675 | 1,659 | 1,672 | 1,200 | 1,672 |
| 2018-11-09 | 1,670 | 1,673 | 1,667 | 1,668 | 10,100 | 1,668 |
| 2018-11-08 | 1,681 | 1,685 | 1,664 | 1,680 | 8,100 | 1,680 |
| 2018-11-07 | 1,696 | 1,711 | 1,671 | 1,671 | 900 | 1,671 |
| 2018-11-06 | 1,687 | 1,706 | 1,684 | 1,694 | 3,900 | 1,694 |
| 2018-11-05 | 1,680 | 1,694 | 1,672 | 1,687 | 2,600 | 1,687 |
| 2018-11-02 | 1,723 | 1,728 | 1,682 | 1,682 | 6,800 | 1,682 |
| 2018-11-01 | 1,680 | 1,725 | 1,673 | 1,724 | 8,400 | 1,724 |
| 2018-10-31 | 1,663 | 1,663 | 1,626 | 1,652 | 5,000 | 1,652 |
| 2018-10-30 | 1,611 | 1,677 | 1,606 | 1,663 | 8,100 | 1,663 |
| 2018-10-29 | 1,603 | 1,637 | 1,591 | 1,621 | 5,600 | 1,621 |
| 2018-10-26 | 1,665 | 1,665 | 1,594 | 1,604 | 7,900 | 1,604 |
| 2018-10-25 | 1,689 | 1,689 | 1,645 | 1,649 | 5,000 | 1,649 |
| 2018-10-24 | 1,728 | 1,728 | 1,700 | 1,709 | 2,000 | 1,709 |
| 2018-10-23 | 1,753 | 1,753 | 1,710 | 1,729 | 5,600 | 1,729 |
| 2018-10-22 | 1,749 | 1,756 | 1,749 | 1,753 | 1,600 | 1,753 |
| 2018-10-19 | 1,751 | 1,754 | 1,750 | 1,751 | 2,400 | 1,751 |
| 2018-10-18 | 1,754 | 1,765 | 1,750 | 1,752 | 3,500 | 1,752 |
| 2018-10-17 | 1,759 | 1,764 | 1,758 | 1,758 | 1,600 | 1,758 |
| 2018-10-16 | 1,773 | 1,773 | 1,750 | 1,755 | 3,900 | 1,755 |
| 2018-10-15 | 1,773 | 1,794 | 1,753 | 1,757 | 5,700 | 1,757 |
| 2018-10-12 | 1,743 | 1,788 | 1,743 | 1,765 | 3,700 | 1,765 |
| 2018-10-11 | 1,802 | 1,803 | 1,757 | 1,759 | 9,900 | 1,759 |
| 2018-10-10 | 1,815 | 1,821 | 1,811 | 1,812 | 2,000 | 1,812 |
| 2018-10-09 | 1,830 | 1,830 | 1,813 | 1,813 | 2,100 | 1,813 |
| 2018-10-05 | 1,850 | 1,856 | 1,829 | 1,830 | 4,400 | 1,830 |
| 2018-10-04 | 1,856 | 1,872 | 1,856 | 1,856 | 3,000 | 1,856 |
| 2018-10-03 | 1,861 | 1,875 | 1,853 | 1,856 | 3,500 | 1,856 |
| 2018-10-02 | 1,860 | 1,879 | 1,851 | 1,859 | 5,700 | 1,859 |
| 2018-10-01 | 1,856 | 1,866 | 1,853 | 1,861 | 4,300 | 1,861 |
| 2018-09-28 | 1,843 | 1,876 | 1,843 | 1,863 | 6,900 | 1,863 |
| 2018-09-27 | 1,900 | 1,903 | 1,858 | 1,858 | 3,100 | 1,858 |
| 2018-09-26 | 1,900 | 1,917 | 1,894 | 1,907 | 5,700 | 1,907 |
| 2018-09-25 | 1,894 | 1,907 | 1,880 | 1,904 | 7,500 | 1,904 |
| 2018-09-21 | 1,862 | 1,887 | 1,851 | 1,877 | 6,100 | 1,877 |
| 2018-09-20 | 1,855 | 1,858 | 1,847 | 1,856 | 2,700 | 1,856 |
| 2018-09-19 | 1,841 | 1,851 | 1,831 | 1,849 | 4,200 | 1,849 |
| 2018-09-18 | 1,825 | 1,833 | 1,814 | 1,824 | 5,500 | 1,824 |
| 2018-09-14 | 1,787 | 1,816 | 1,787 | 1,816 | 6,900 | 1,816 |
| 2018-09-13 | 1,788 | 1,798 | 1,788 | 1,794 | 3,500 | 1,794 |
| 2018-09-12 | 1,802 | 1,802 | 1,788 | 1,795 | 2,600 | 1,795 |
| 2018-09-11 | 1,820 | 1,820 | 1,801 | 1,802 | 3,600 | 1,802 |
| 2018-09-10 | 1,830 | 1,837 | 1,810 | 1,821 | 4,800 | 1,821 |
| 2018-09-07 | 1,809 | 1,854 | 1,803 | 1,839 | 7,500 | 1,839 |
| 2018-09-06 | 1,803 | 1,817 | 1,803 | 1,809 | 6,500 | 1,809 |
| 2018-09-05 | 1,792 | 1,812 | 1,787 | 1,812 | 5,400 | 1,812 |
| 2018-09-04 | 1,799 | 1,805 | 1,784 | 1,784 | 3,700 | 1,784 |
| 2018-09-03 | 1,813 | 1,813 | 1,797 | 1,805 | 2,700 | 1,805 |
| 2018-08-31 | 1,821 | 1,828 | 1,811 | 1,811 | 2,900 | 1,811 |
| 2018-08-30 | 1,839 | 1,842 | 1,830 | 1,831 | 1,400 | 1,831 |
| 2018-08-29 | 1,840 | 1,847 | 1,840 | 1,844 | 1,100 | 1,844 |
| 2018-08-28 | 1,834 | 1,845 | 1,831 | 1,843 | 3,200 | 1,843 |
| 2018-08-27 | 1,824 | 1,833 | 1,819 | 1,833 | 1,900 | 1,833 |
| 2018-08-24 | 1,819 | 1,826 | 1,819 | 1,824 | 1,600 | 1,824 |
| 2018-08-23 | 1,830 | 1,830 | 1,819 | 1,828 | 4,200 | 1,828 |
| 2018-08-22 | 1,812 | 1,819 | 1,809 | 1,814 | 4,000 | 1,814 |
| 2018-08-21 | 1,816 | 1,831 | 1,816 | 1,818 | 4,200 | 1,818 |
| 2018-08-20 | 1,845 | 1,846 | 1,832 | 1,832 | 3,100 | 1,832 |
| 2018-08-17 | 1,817 | 1,831 | 1,815 | 1,830 | 2,900 | 1,830 |
| 2018-08-16 | 1,811 | 1,817 | 1,809 | 1,816 | 3,000 | 1,816 |
| 2018-08-15 | 1,824 | 1,836 | 1,812 | 1,813 | 3,000 | 1,813 |
| 2018-08-14 | 1,800 | 1,843 | 1,800 | 1,835 | 4,700 | 1,835 |
| 2018-08-13 | 1,811 | 1,840 | 1,808 | 1,814 | 24,100 | 1,814 |
| 2018-08-10 | 1,846 | 1,849 | 1,843 | 1,849 | 2,300 | 1,849 |
| 2018-08-09 | 1,840 | 1,860 | 1,834 | 1,846 | 3,900 | 1,846 |
| 2018-08-08 | 1,856 | 1,859 | 1,840 | 1,840 | 4,100 | 1,840 |
| 2018-08-07 | 1,853 | 1,865 | 1,850 | 1,856 | 6,100 | 1,856 |
| 2018-08-06 | 1,859 | 1,859 | 1,852 | 1,853 | 2,100 | 1,853 |
| 2018-08-03 | 1,852 | 1,869 | 1,852 | 1,859 | 4,400 | 1,859 |
| 2018-08-02 | 1,852 | 1,869 | 1,851 | 1,852 | 2,000 | 1,852 |
| 2018-08-01 | 1,850 | 1,867 | 1,850 | 1,858 | 7,800 | 1,858 |
| 2018-07-31 | 1,880 | 1,910 | 1,878 | 1,910 | 5,600 | 1,910 |
| 2018-07-30 | 1,883 | 1,897 | 1,877 | 1,892 | 6,300 | 1,892 |
| 2018-07-27 | 1,886 | 1,886 | 1,868 | 1,882 | 2,400 | 1,882 |
| 2018-07-26 | 1,881 | 1,883 | 1,867 | 1,872 | 3,000 | 1,872 |
| 2018-07-25 | 1,845 | 1,874 | 1,845 | 1,870 | 4,800 | 1,870 |
| 2018-07-24 | 1,849 | 1,858 | 1,842 | 1,856 | 1,800 | 1,856 |
| 2018-07-23 | 1,856 | 1,862 | 1,840 | 1,849 | 9,100 | 1,849 |
| 2018-07-20 | 1,848 | 1,855 | 1,840 | 1,850 | 3,600 | 1,850 |
| 2018-07-19 | 1,846 | 1,867 | 1,846 | 1,859 | 3,000 | 1,859 |
| 2018-07-18 | 1,855 | 1,867 | 1,845 | 1,852 | 4,900 | 1,852 |
| 2018-07-17 | 1,845 | 1,845 | 1,826 | 1,826 | 3,000 | 1,826 |
| 2018-07-13 | 1,816 | 1,834 | 1,816 | 1,830 | 2,500 | 1,830 |
| 2018-07-12 | 1,823 | 1,823 | 1,801 | 1,816 | 2,700 | 1,816 |
| 2018-07-11 | 1,855 | 1,855 | 1,812 | 1,812 | 3,000 | 1,812 |
| 2018-07-10 | 1,852 | 1,867 | 1,843 | 1,848 | 3,400 | 1,848 |
| 2018-07-09 | 1,833 | 1,859 | 1,833 | 1,851 | 6,400 | 1,851 |
| 2018-07-06 | 1,824 | 1,848 | 1,817 | 1,837 | 8,500 | 1,837 |
| 2018-07-05 | 1,851 | 1,867 | 1,823 | 1,823 | 5,400 | 1,823 |
| 2018-07-04 | 1,823 | 1,873 | 1,823 | 1,873 | 5,400 | 1,873 |
| 2018-07-03 | 1,888 | 1,889 | 1,832 | 1,832 | 5,700 | 1,832 |
| 2018-07-02 | 1,916 | 1,917 | 1,881 | 1,881 | 7,300 | 1,881 |
| 2018-06-29 | 1,892 | 1,895 | 1,876 | 1,884 | 7,000 | 1,884 |
| 2018-06-28 | 1,876 | 1,907 | 1,871 | 1,892 | 6,000 | 1,892 |
| 2018-06-27 | 1,912 | 1,912 | 1,901 | 1,906 | 2,300 | 1,906 |
| 2018-06-26 | 1,859 | 1,911 | 1,859 | 1,911 | 3,500 | 1,911 |
| 2018-06-25 | 1,893 | 1,922 | 1,893 | 1,899 | 7,000 | 1,899 |
| 2018-06-22 | 1,888 | 1,919 | 1,880 | 1,914 | 7,900 | 1,914 |
| 2018-06-21 | 1,929 | 1,931 | 1,899 | 1,908 | 10,500 | 1,908 |
| 2018-06-20 | 1,919 | 1,930 | 1,901 | 1,919 | 6,500 | 1,919 |
| 2018-06-19 | 1,981 | 1,993 | 1,950 | 1,959 | 10,000 | 1,959 |
| 2018-06-18 | 1,999 | 1,999 | 1,977 | 1,981 | 3,200 | 1,981 |
| 2018-06-15 | 1,990 | 2,003 | 1,984 | 1,984 | 2,500 | 1,984 |
| 2018-06-14 | 1,991 | 2,002 | 1,991 | 1,997 | 1,700 | 1,997 |
| 2018-06-13 | 1,983 | 2,000 | 1,983 | 1,997 | 4,300 | 1,997 |
| 2018-06-12 | 2,000 | 2,004 | 1,980 | 1,997 | 3,400 | 1,997 |
| 2018-06-11 | 2,000 | 2,004 | 1,987 | 2,004 | 2,400 | 2,004 |
| 2018-06-08 | 2,010 | 2,018 | 1,991 | 2,006 | 4,800 | 2,006 |
| 2018-06-07 | 1,997 | 2,010 | 1,993 | 2,009 | 3,800 | 2,009 |
| 2018-06-06 | 1,974 | 1,997 | 1,973 | 1,997 | 5,600 | 1,997 |
| 2018-06-05 | 2,001 | 2,006 | 1,978 | 1,983 | 4,000 | 1,983 |
| 2018-06-04 | 1,984 | 1,995 | 1,979 | 1,993 | 3,300 | 1,993 |
| 2018-06-01 | 1,969 | 1,983 | 1,969 | 1,979 | 2,900 | 1,979 |
| 2018-05-31 | 1,997 | 1,998 | 1,980 | 1,984 | 2,300 | 1,984 |
| 2018-05-30 | 1,999 | 2,002 | 1,991 | 1,996 | 2,100 | 1,996 |
| 2018-05-29 | 2,008 | 2,014 | 2,000 | 2,011 | 4,400 | 2,011 |
| 2018-05-28 | 2,037 | 2,042 | 2,012 | 2,018 | 1,900 | 2,018 |
| 2018-05-25 | 2,090 | 2,090 | 2,041 | 2,044 | 5,700 | 2,044 |
| 2018-05-24 | 2,080 | 2,087 | 2,070 | 2,077 | 6,600 | 2,077 |
| 2018-05-23 | 2,068 | 2,110 | 2,068 | 2,110 | 8,800 | 2,110 |
| 2018-05-22 | 2,034 | 2,050 | 2,031 | 2,050 | 2,400 | 2,050 |
| 2018-05-21 | 2,041 | 2,047 | 2,030 | 2,038 | 3,600 | 2,038 |
| 2018-05-18 | 2,047 | 2,048 | 2,034 | 2,041 | 2,200 | 2,041 |
| 2018-05-17 | 2,063 | 2,076 | 2,025 | 2,041 | 6,400 | 2,041 |
| 2018-05-16 | 2,121 | 2,126 | 2,009 | 2,037 | 10,100 | 2,037 |
| 2018-05-15 | 2,138 | 2,138 | 2,113 | 2,121 | 3,800 | 2,121 |
| 2018-05-14 | 2,123 | 2,138 | 2,123 | 2,131 | 7,500 | 2,131 |
| 2018-05-11 | 2,052 | 2,135 | 2,052 | 2,122 | 24,400 | 2,122 |
| 2018-05-10 | 2,001 | 2,022 | 2,000 | 2,013 | 3,400 | 2,013 |
| 2018-05-09 | 2,021 | 2,030 | 1,999 | 2,001 | 4,000 | 2,001 |
| 2018-05-08 | 2,027 | 2,041 | 2,020 | 2,021 | 3,700 | 2,021 |
| 2018-05-07 | 2,004 | 2,024 | 1,997 | 2,019 | 3,800 | 2,019 |
| 2018-05-02 | 2,005 | 2,005 | 1,990 | 1,994 | 2,400 | 1,994 |
| 2018-05-01 | 1,998 | 2,007 | 1,973 | 2,000 | 1,400 | 2,000 |
| 2018-04-27 | 2,030 | 2,030 | 1,930 | 2,006 | 7,100 | 2,006 |
| 2018-04-26 | 2,025 | 2,025 | 2,006 | 2,010 | 4,400 | 2,010 |
| 2018-04-25 | 2,008 | 2,024 | 2,008 | 2,023 | 2,200 | 2,023 |
| 2018-04-24 | 2,030 | 2,030 | 2,007 | 2,019 | 4,000 | 2,019 |
| 2018-04-23 | 2,021 | 2,027 | 2,018 | 2,021 | 4,800 | 2,021 |
| 2018-04-20 | 2,027 | 2,027 | 2,013 | 2,021 | 3,700 | 2,021 |
| 2018-04-19 | 2,015 | 2,021 | 2,002 | 2,013 | 5,100 | 2,013 |
| 2018-04-18 | 2,017 | 2,022 | 1,985 | 2,016 | 5,900 | 2,016 |
| 2018-04-17 | 2,029 | 2,029 | 2,001 | 2,016 | 3,600 | 2,016 |
| 2018-04-16 | 2,029 | 2,029 | 2,012 | 2,029 | 1,900 | 2,029 |
| 2018-04-13 | 2,018 | 2,025 | 2,008 | 2,019 | 2,600 | 2,019 |
| 2018-04-12 | 2,015 | 2,027 | 2,012 | 2,012 | 4,800 | 2,012 |
| 2018-04-11 | 2,001 | 2,009 | 1,970 | 2,001 | 3,400 | 2,001 |
| 2018-04-10 | 1,993 | 1,993 | 1,972 | 1,991 | 2,200 | 1,991 |
| 2018-04-09 | 2,000 | 2,000 | 1,968 | 1,997 | 4,900 | 1,997 |
| 2018-04-06 | 2,017 | 2,029 | 2,004 | 2,008 | 2,100 | 2,008 |
| 2018-04-05 | 2,007 | 2,047 | 2,007 | 2,026 | 3,800 | 2,026 |
| 2018-04-04 | 1,982 | 2,004 | 1,982 | 2,002 | 2,800 | 2,002 |
| 2018-04-03 | 1,968 | 1,980 | 1,940 | 1,965 | 4,800 | 1,965 |
| 2018-03-30 | 1,983 | 1,983 | 1,971 | 1,982 | 3,100 | 1,982 |
| 2018-03-29 | 1,968 | 1,968 | 1,930 | 1,967 | 4,600 | 1,967 |
| 2018-03-28 | 1,964 | 1,966 | 1,917 | 1,959 | 4,200 | 1,959 |
| 2018-03-27 | 1,950 | 1,995 | 1,950 | 1,995 | 4,000 | 1,995 |
| 2018-03-26 | 1,913 | 1,941 | 1,900 | 1,939 | 5,800 | 1,939 |
| 2018-03-23 | 1,958 | 1,969 | 1,942 | 1,943 | 7,600 | 1,943 |
| 2018-03-22 | 1,996 | 2,000 | 1,977 | 2,000 | 3,700 | 2,000 |
| 2018-03-20 | 1,976 | 2,001 | 1,976 | 1,999 | 3,200 | 1,999 |
| 2018-03-19 | 2,004 | 2,004 | 1,972 | 1,990 | 4,900 | 1,990 |
| 2018-03-16 | 2,015 | 2,015 | 2,001 | 2,001 | 2,200 | 2,001 |
| 2018-03-15 | 1,997 | 2,010 | 1,997 | 2,003 | 8,300 | 2,003 |
| 2018-03-14 | 2,010 | 2,020 | 2,000 | 2,018 | 3,600 | 2,018 |
| 2018-03-13 | 2,003 | 2,013 | 2,003 | 2,011 | 2,400 | 2,011 |
| 2018-03-12 | 2,013 | 2,024 | 1,999 | 2,011 | 4,600 | 2,011 |
| 2018-03-09 | 2,020 | 2,020 | 1,997 | 1,999 | 3,400 | 1,999 |
| 2018-03-08 | 1,999 | 2,000 | 1,988 | 1,996 | 1,300 | 1,996 |
| 2018-03-07 | 2,019 | 2,025 | 1,977 | 1,990 | 3,900 | 1,990 |
| 2018-03-06 | 2,006 | 2,024 | 2,001 | 2,009 | 4,300 | 2,009 |
| 2018-03-05 | 2,010 | 2,016 | 1,973 | 1,986 | 5,900 | 1,986 |
| 2018-03-02 | 2,006 | 2,026 | 2,002 | 2,016 | 5,000 | 2,016 |
| 2018-03-01 | 2,033 | 2,046 | 2,021 | 2,034 | 4,900 | 2,034 |
| 2018-02-28 | 2,063 | 2,074 | 2,049 | 2,051 | 5,200 | 2,051 |
| 2018-02-27 | 2,074 | 2,074 | 2,053 | 2,068 | 4,800 | 2,068 |
| 2018-02-26 | 2,074 | 2,081 | 2,074 | 2,074 | 1,900 | 2,074 |
| 2018-02-23 | 2,063 | 2,069 | 2,051 | 2,066 | 2,900 | 2,066 |
| 2018-02-22 | 2,047 | 2,050 | 2,032 | 2,045 | 2,600 | 2,045 |
| 2018-02-21 | 2,083 | 2,083 | 2,045 | 2,047 | 6,500 | 2,047 |
| 2018-02-20 | 2,014 | 2,042 | 2,001 | 2,033 | 4,300 | 2,033 |
| 2018-02-19 | 2,005 | 2,021 | 1,972 | 2,014 | 7,800 | 2,014 |
| 2018-02-16 | 1,939 | 1,970 | 1,939 | 1,965 | 6,500 | 1,965 |
| 2018-02-15 | 1,947 | 1,961 | 1,939 | 1,939 | 5,600 | 1,939 |
| 2018-02-14 | 1,995 | 1,995 | 1,951 | 1,954 | 6,200 | 1,954 |
| 2018-02-13 | 2,021 | 2,030 | 1,974 | 1,980 | 7,200 | 1,980 |
| 2018-02-09 | 1,995 | 2,000 | 1,966 | 1,993 | 7,100 | 1,993 |
| 2018-02-08 | 2,101 | 2,101 | 2,030 | 2,030 | 4,400 | 2,030 |
| 2018-02-07 | 2,081 | 2,150 | 2,051 | 2,051 | 9,100 | 2,051 |
| 2018-02-06 | 2,120 | 2,130 | 2,001 | 2,035 | 18,600 | 2,035 |
| 2018-02-05 | 2,183 | 2,183 | 2,151 | 2,163 | 8,800 | 2,163 |
| 2018-02-02 | 2,205 | 2,220 | 2,200 | 2,216 | 6,300 | 2,216 |
| 2018-02-01 | 2,169 | 2,220 | 2,160 | 2,216 | 16,800 | 2,216 |
| 2018-01-31 | 2,188 | 2,188 | 2,155 | 2,155 | 11,400 | 2,155 |
| 2018-01-30 | 2,193 | 2,207 | 2,187 | 2,188 | 3,500 | 2,188 |
| 2018-01-29 | 2,196 | 2,207 | 2,192 | 2,192 | 2,000 | 2,192 |
| 2018-01-26 | 2,215 | 2,215 | 2,190 | 2,193 | 7,000 | 2,193 |
| 2018-01-25 | 2,193 | 2,210 | 2,193 | 2,203 | 8,900 | 2,203 |
| 2018-01-24 | 2,202 | 2,210 | 2,199 | 2,199 | 4,000 | 2,199 |
| 2018-01-23 | 2,200 | 2,203 | 2,189 | 2,203 | 7,300 | 2,203 |
| 2018-01-22 | 2,192 | 2,202 | 2,183 | 2,188 | 4,900 | 2,188 |
| 2018-01-19 | 2,204 | 2,204 | 2,188 | 2,189 | 3,500 | 2,189 |
| 2018-01-18 | 2,228 | 2,228 | 2,188 | 2,188 | 10,000 | 2,188 |
| 2018-01-17 | 2,230 | 2,239 | 2,216 | 2,225 | 7,000 | 2,225 |
| 2018-01-16 | 2,258 | 2,258 | 2,231 | 2,231 | 5,700 | 2,231 |
| 2018-01-15 | 2,246 | 2,267 | 2,245 | 2,253 | 12,200 | 2,253 |
| 2018-01-12 | 2,232 | 2,243 | 2,224 | 2,229 | 6,100 | 2,229 |
| 2018-01-11 | 2,236 | 2,245 | 2,231 | 2,241 | 6,100 | 2,241 |
| 2018-01-10 | 2,261 | 2,270 | 2,251 | 2,257 | 11,500 | 2,257 |
| 2018-01-09 | 2,250 | 2,285 | 2,232 | 2,261 | 45,800 | 2,261 |
| 2018-01-05 | 2,139 | 2,168 | 2,139 | 2,157 | 5,600 | 2,157 |
| 2018-01-04 | 2,135 | 2,156 | 2,130 | 2,141 | 7,800 | 2,141 |
分割・併合履歴 ： [2017-09-27]1株→0.1株