5726 (株)大阪チタニウムテクノロジーズ 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 | 1,635 | 1,692 | 1,630 | 1,676 | 185,000 | 1,676 |
| 2018-12-27 | 1,652 | 1,715 | 1,627 | 1,668 | 250,300 | 1,668 |
| 2018-12-26 | 1,634 | 1,666 | 1,579 | 1,612 | 298,300 | 1,612 |
| 2018-12-25 | 1,529 | 1,645 | 1,523 | 1,607 | 374,200 | 1,607 |
| 2018-12-21 | 1,735 | 1,755 | 1,676 | 1,689 | 415,000 | 1,689 |
| 2018-12-20 | 1,820 | 1,845 | 1,733 | 1,757 | 302,100 | 1,757 |
| 2018-12-19 | 1,860 | 1,892 | 1,806 | 1,860 | 286,900 | 1,860 |
| 2018-12-18 | 1,850 | 1,915 | 1,843 | 1,866 | 477,300 | 1,866 |
| 2018-12-17 | 1,964 | 2,003 | 1,949 | 1,951 | 125,900 | 1,951 |
| 2018-12-14 | 2,012 | 2,045 | 1,958 | 1,995 | 215,300 | 1,995 |
| 2018-12-13 | 2,014 | 2,037 | 1,994 | 2,011 | 160,900 | 2,011 |
| 2018-12-12 | 1,963 | 2,035 | 1,953 | 1,997 | 232,900 | 1,997 |
| 2018-12-11 | 2,048 | 2,060 | 1,898 | 1,932 | 388,400 | 1,932 |
| 2018-12-10 | 2,086 | 2,104 | 2,002 | 2,047 | 306,600 | 2,047 |
| 2018-12-07 | 2,110 | 2,182 | 2,093 | 2,156 | 196,100 | 2,156 |
| 2018-12-06 | 2,103 | 2,111 | 2,047 | 2,101 | 177,500 | 2,101 |
| 2018-12-05 | 2,072 | 2,130 | 2,056 | 2,111 | 225,000 | 2,111 |
| 2018-12-04 | 2,183 | 2,206 | 2,106 | 2,112 | 286,300 | 2,112 |
| 2018-12-03 | 2,140 | 2,198 | 2,130 | 2,183 | 269,700 | 2,183 |
| 2018-11-30 | 2,119 | 2,213 | 2,111 | 2,119 | 560,600 | 2,119 |
| 2018-11-29 | 2,142 | 2,163 | 1,969 | 2,102 | 1,793,700 | 2,102 |
| 2018-11-28 | 2,030 | 2,154 | 2,030 | 2,142 | 532,700 | 2,142 |
| 2018-11-27 | 2,002 | 2,059 | 1,985 | 2,036 | 295,900 | 2,036 |
| 2018-11-26 | 1,893 | 1,965 | 1,887 | 1,958 | 169,400 | 1,958 |
| 2018-11-22 | 1,932 | 1,950 | 1,878 | 1,903 | 178,800 | 1,903 |
| 2018-11-21 | 1,861 | 1,936 | 1,835 | 1,926 | 268,900 | 1,926 |
| 2018-11-20 | 1,837 | 1,899 | 1,829 | 1,881 | 175,500 | 1,881 |
| 2018-11-19 | 1,817 | 1,880 | 1,810 | 1,867 | 157,900 | 1,867 |
| 2018-11-16 | 1,871 | 1,916 | 1,830 | 1,834 | 298,400 | 1,834 |
| 2018-11-15 | 1,840 | 1,878 | 1,802 | 1,831 | 401,100 | 1,831 |
| 2018-11-14 | 1,911 | 1,920 | 1,846 | 1,860 | 420,200 | 1,860 |
| 2018-11-13 | 1,952 | 1,953 | 1,903 | 1,911 | 387,300 | 1,911 |
| 2018-11-12 | 2,025 | 2,060 | 1,983 | 2,026 | 185,000 | 2,026 |
| 2018-11-09 | 2,046 | 2,068 | 2,006 | 2,036 | 283,500 | 2,036 |
| 2018-11-08 | 2,140 | 2,180 | 2,030 | 2,045 | 496,600 | 2,045 |
| 2018-11-07 | 2,077 | 2,125 | 2,056 | 2,082 | 387,800 | 2,082 |
| 2018-11-06 | 2,045 | 2,119 | 2,038 | 2,089 | 337,200 | 2,089 |
| 2018-11-05 | 1,973 | 2,110 | 1,973 | 2,048 | 393,000 | 2,048 |
| 2018-11-02 | 1,963 | 2,039 | 1,963 | 2,037 | 640,600 | 2,037 |
| 2018-11-01 | 1,767 | 1,953 | 1,758 | 1,935 | 701,600 | 1,935 |
| 2018-10-31 | 1,818 | 1,821 | 1,723 | 1,769 | 1,012,800 | 1,769 |
| 2018-10-30 | 1,620 | 1,681 | 1,607 | 1,662 | 751,600 | 1,662 |
| 2018-10-29 | 1,753 | 1,785 | 1,675 | 1,680 | 380,800 | 1,680 |
| 2018-10-26 | 1,780 | 1,800 | 1,710 | 1,738 | 400,200 | 1,738 |
| 2018-10-25 | 1,798 | 1,825 | 1,762 | 1,762 | 317,000 | 1,762 |
| 2018-10-24 | 1,940 | 1,970 | 1,870 | 1,880 | 276,800 | 1,880 |
| 2018-10-23 | 1,929 | 1,966 | 1,909 | 1,921 | 456,500 | 1,921 |
| 2018-10-22 | 1,895 | 1,935 | 1,875 | 1,924 | 239,500 | 1,924 |
| 2018-10-19 | 1,870 | 1,935 | 1,862 | 1,915 | 276,800 | 1,915 |
| 2018-10-18 | 1,955 | 1,970 | 1,895 | 1,901 | 250,200 | 1,901 |
| 2018-10-17 | 1,980 | 1,995 | 1,921 | 1,935 | 240,400 | 1,935 |
| 2018-10-16 | 1,886 | 1,958 | 1,886 | 1,944 | 325,600 | 1,944 |
| 2018-10-15 | 1,949 | 1,957 | 1,872 | 1,874 | 274,900 | 1,874 |
| 2018-10-12 | 1,848 | 1,958 | 1,836 | 1,944 | 399,100 | 1,944 |
| 2018-10-11 | 1,869 | 1,939 | 1,844 | 1,863 | 841,300 | 1,863 |
| 2018-10-10 | 1,968 | 1,993 | 1,907 | 1,975 | 587,900 | 1,975 |
| 2018-10-09 | 1,998 | 2,035 | 1,886 | 1,892 | 667,400 | 1,892 |
| 2018-10-05 | 2,050 | 2,110 | 2,023 | 2,047 | 934,100 | 2,047 |
| 2018-10-04 | 1,920 | 2,023 | 1,872 | 2,017 | 688,900 | 2,017 |
| 2018-10-03 | 1,944 | 1,979 | 1,914 | 1,922 | 514,000 | 1,922 |
| 2018-10-02 | 1,836 | 1,950 | 1,831 | 1,939 | 861,600 | 1,939 |
| 2018-10-01 | 1,820 | 1,837 | 1,792 | 1,800 | 169,100 | 1,800 |
| 2018-09-28 | 1,812 | 1,840 | 1,798 | 1,822 | 245,500 | 1,822 |
| 2018-09-27 | 1,825 | 1,834 | 1,795 | 1,803 | 201,400 | 1,803 |
| 2018-09-26 | 1,806 | 1,823 | 1,785 | 1,818 | 142,900 | 1,818 |
| 2018-09-25 | 1,825 | 1,845 | 1,797 | 1,807 | 296,900 | 1,807 |
| 2018-09-21 | 1,790 | 1,832 | 1,770 | 1,818 | 553,900 | 1,818 |
| 2018-09-20 | 1,791 | 1,795 | 1,755 | 1,768 | 294,200 | 1,768 |
| 2018-09-19 | 1,785 | 1,794 | 1,742 | 1,775 | 333,300 | 1,775 |
| 2018-09-18 | 1,711 | 1,743 | 1,693 | 1,733 | 348,300 | 1,733 |
| 2018-09-14 | 1,665 | 1,727 | 1,664 | 1,709 | 400,000 | 1,709 |
| 2018-09-13 | 1,592 | 1,656 | 1,592 | 1,640 | 252,900 | 1,640 |
| 2018-09-12 | 1,607 | 1,612 | 1,557 | 1,571 | 172,200 | 1,571 |
| 2018-09-11 | 1,601 | 1,615 | 1,596 | 1,601 | 94,000 | 1,601 |
| 2018-09-10 | 1,594 | 1,624 | 1,594 | 1,605 | 103,500 | 1,605 |
| 2018-09-07 | 1,583 | 1,608 | 1,574 | 1,600 | 105,200 | 1,600 |
| 2018-09-06 | 1,571 | 1,627 | 1,565 | 1,606 | 163,700 | 1,606 |
| 2018-09-05 | 1,581 | 1,598 | 1,567 | 1,589 | 152,700 | 1,589 |
| 2018-09-04 | 1,612 | 1,629 | 1,597 | 1,601 | 97,000 | 1,601 |
| 2018-09-03 | 1,635 | 1,635 | 1,577 | 1,603 | 194,900 | 1,603 |
| 2018-08-31 | 1,630 | 1,670 | 1,622 | 1,647 | 133,600 | 1,647 |
| 2018-08-30 | 1,677 | 1,686 | 1,626 | 1,659 | 315,700 | 1,659 |
| 2018-08-29 | 1,617 | 1,678 | 1,617 | 1,657 | 200,600 | 1,657 |
| 2018-08-28 | 1,625 | 1,646 | 1,606 | 1,611 | 153,000 | 1,611 |
| 2018-08-27 | 1,577 | 1,642 | 1,577 | 1,624 | 246,400 | 1,624 |
| 2018-08-24 | 1,555 | 1,561 | 1,530 | 1,557 | 118,400 | 1,557 |
| 2018-08-23 | 1,550 | 1,557 | 1,535 | 1,545 | 89,800 | 1,545 |
| 2018-08-22 | 1,490 | 1,547 | 1,485 | 1,546 | 164,900 | 1,546 |
| 2018-08-21 | 1,496 | 1,507 | 1,482 | 1,494 | 140,600 | 1,494 |
| 2018-08-20 | 1,525 | 1,525 | 1,491 | 1,506 | 179,600 | 1,506 |
| 2018-08-17 | 1,510 | 1,532 | 1,499 | 1,526 | 179,600 | 1,526 |
| 2018-08-16 | 1,500 | 1,508 | 1,461 | 1,496 | 249,100 | 1,496 |
| 2018-08-15 | 1,572 | 1,585 | 1,518 | 1,528 | 132,800 | 1,528 |
| 2018-08-14 | 1,593 | 1,595 | 1,555 | 1,567 | 182,300 | 1,567 |
| 2018-08-13 | 1,560 | 1,567 | 1,527 | 1,548 | 191,700 | 1,548 |
| 2018-08-10 | 1,623 | 1,629 | 1,581 | 1,585 | 201,300 | 1,585 |
| 2018-08-09 | 1,648 | 1,648 | 1,622 | 1,629 | 95,900 | 1,629 |
| 2018-08-08 | 1,656 | 1,679 | 1,641 | 1,661 | 184,200 | 1,661 |
| 2018-08-07 | 1,639 | 1,668 | 1,635 | 1,662 | 109,700 | 1,662 |
| 2018-08-06 | 1,639 | 1,661 | 1,631 | 1,643 | 106,700 | 1,643 |
| 2018-08-03 | 1,675 | 1,684 | 1,623 | 1,650 | 213,200 | 1,650 |
| 2018-08-02 | 1,720 | 1,722 | 1,635 | 1,686 | 320,200 | 1,686 |
| 2018-08-01 | 1,643 | 1,732 | 1,622 | 1,715 | 490,300 | 1,715 |
| 2018-07-31 | 1,671 | 1,717 | 1,602 | 1,610 | 765,200 | 1,610 |
| 2018-07-30 | 1,722 | 1,785 | 1,697 | 1,712 | 846,400 | 1,712 |
| 2018-07-27 | 1,699 | 1,700 | 1,642 | 1,666 | 228,500 | 1,666 |
| 2018-07-26 | 1,651 | 1,708 | 1,649 | 1,693 | 334,000 | 1,693 |
| 2018-07-25 | 1,616 | 1,658 | 1,616 | 1,628 | 253,200 | 1,628 |
| 2018-07-24 | 1,558 | 1,608 | 1,547 | 1,603 | 228,400 | 1,603 |
| 2018-07-23 | 1,530 | 1,567 | 1,523 | 1,557 | 178,700 | 1,557 |
| 2018-07-20 | 1,555 | 1,556 | 1,514 | 1,523 | 313,300 | 1,523 |
| 2018-07-19 | 1,572 | 1,595 | 1,565 | 1,578 | 156,300 | 1,578 |
| 2018-07-18 | 1,564 | 1,576 | 1,542 | 1,568 | 170,100 | 1,568 |
| 2018-07-17 | 1,551 | 1,551 | 1,508 | 1,541 | 194,100 | 1,541 |
| 2018-07-13 | 1,558 | 1,572 | 1,537 | 1,552 | 136,500 | 1,552 |
| 2018-07-12 | 1,532 | 1,542 | 1,510 | 1,524 | 137,500 | 1,524 |
| 2018-07-11 | 1,550 | 1,562 | 1,513 | 1,542 | 232,200 | 1,542 |
| 2018-07-10 | 1,546 | 1,597 | 1,546 | 1,571 | 214,200 | 1,571 |
| 2018-07-09 | 1,519 | 1,531 | 1,502 | 1,520 | 172,600 | 1,520 |
| 2018-07-06 | 1,482 | 1,526 | 1,479 | 1,519 | 233,200 | 1,519 |
| 2018-07-05 | 1,546 | 1,549 | 1,473 | 1,480 | 361,400 | 1,480 |
| 2018-07-04 | 1,542 | 1,575 | 1,516 | 1,559 | 341,000 | 1,559 |
| 2018-07-03 | 1,582 | 1,584 | 1,526 | 1,544 | 295,400 | 1,544 |
| 2018-07-02 | 1,677 | 1,683 | 1,562 | 1,569 | 446,900 | 1,569 |
| 2018-06-29 | 1,580 | 1,667 | 1,563 | 1,656 | 385,900 | 1,656 |
| 2018-06-28 | 1,573 | 1,627 | 1,567 | 1,591 | 209,900 | 1,591 |
| 2018-06-27 | 1,615 | 1,619 | 1,572 | 1,572 | 176,600 | 1,572 |
| 2018-06-26 | 1,580 | 1,619 | 1,562 | 1,615 | 151,500 | 1,615 |
| 2018-06-25 | 1,630 | 1,647 | 1,592 | 1,595 | 121,300 | 1,595 |
| 2018-06-22 | 1,600 | 1,628 | 1,587 | 1,619 | 250,500 | 1,619 |
| 2018-06-21 | 1,645 | 1,665 | 1,611 | 1,616 | 222,700 | 1,616 |
| 2018-06-20 | 1,622 | 1,660 | 1,582 | 1,652 | 357,500 | 1,652 |
| 2018-06-19 | 1,658 | 1,689 | 1,617 | 1,628 | 258,800 | 1,628 |
| 2018-06-18 | 1,690 | 1,706 | 1,639 | 1,677 | 352,900 | 1,677 |
| 2018-06-15 | 1,723 | 1,740 | 1,691 | 1,699 | 436,500 | 1,699 |
| 2018-06-14 | 1,780 | 1,785 | 1,715 | 1,719 | 287,200 | 1,719 |
| 2018-06-13 | 1,739 | 1,759 | 1,726 | 1,751 | 204,500 | 1,751 |
| 2018-06-12 | 1,760 | 1,760 | 1,734 | 1,750 | 247,900 | 1,750 |
| 2018-06-11 | 1,746 | 1,754 | 1,731 | 1,747 | 274,000 | 1,747 |
| 2018-06-08 | 1,798 | 1,805 | 1,768 | 1,773 | 238,500 | 1,773 |
| 2018-06-07 | 1,763 | 1,818 | 1,745 | 1,816 | 398,800 | 1,816 |
| 2018-06-06 | 1,785 | 1,796 | 1,730 | 1,742 | 563,500 | 1,742 |
| 2018-06-05 | 1,854 | 1,855 | 1,713 | 1,761 | 937,900 | 1,761 |
| 2018-06-04 | 1,904 | 1,910 | 1,866 | 1,900 | 316,700 | 1,900 |
| 2018-06-01 | 1,892 | 1,922 | 1,878 | 1,891 | 291,400 | 1,891 |
| 2018-05-31 | 1,930 | 1,949 | 1,860 | 1,903 | 454,300 | 1,903 |
| 2018-05-30 | 1,950 | 1,953 | 1,896 | 1,910 | 374,800 | 1,910 |
| 2018-05-29 | 2,007 | 2,007 | 1,940 | 1,984 | 347,600 | 1,984 |
| 2018-05-28 | 2,020 | 2,054 | 2,001 | 2,008 | 167,100 | 2,008 |
| 2018-05-25 | 2,090 | 2,090 | 1,998 | 2,022 | 502,600 | 2,022 |
| 2018-05-24 | 2,150 | 2,161 | 2,112 | 2,124 | 156,500 | 2,124 |
| 2018-05-23 | 2,213 | 2,213 | 2,148 | 2,160 | 159,900 | 2,160 |
| 2018-05-22 | 2,222 | 2,257 | 2,181 | 2,224 | 290,000 | 2,224 |
| 2018-05-21 | 2,250 | 2,252 | 2,152 | 2,197 | 380,500 | 2,197 |
| 2018-05-18 | 2,170 | 2,267 | 2,170 | 2,257 | 691,600 | 2,257 |
| 2018-05-17 | 2,085 | 2,164 | 2,076 | 2,142 | 384,500 | 2,142 |
| 2018-05-16 | 2,068 | 2,090 | 2,034 | 2,088 | 228,600 | 2,088 |
| 2018-05-15 | 2,051 | 2,116 | 2,050 | 2,079 | 257,700 | 2,079 |
| 2018-05-14 | 2,059 | 2,093 | 2,018 | 2,036 | 191,600 | 2,036 |
| 2018-05-11 | 1,993 | 2,062 | 1,964 | 2,062 | 329,000 | 2,062 |
| 2018-05-10 | 1,998 | 2,010 | 1,968 | 1,994 | 157,800 | 1,994 |
| 2018-05-09 | 2,016 | 2,016 | 1,978 | 1,991 | 226,300 | 1,991 |
| 2018-05-08 | 2,059 | 2,059 | 1,991 | 2,011 | 341,600 | 2,011 |
| 2018-05-07 | 2,123 | 2,126 | 2,021 | 2,057 | 241,200 | 2,057 |
| 2018-05-02 | 2,079 | 2,145 | 2,068 | 2,087 | 562,100 | 2,087 |
| 2018-05-01 | 1,922 | 2,082 | 1,891 | 2,036 | 916,600 | 2,036 |
| 2018-04-27 | 2,061 | 2,086 | 1,970 | 2,044 | 702,200 | 2,044 |
| 2018-04-26 | 2,151 | 2,166 | 2,044 | 2,096 | 447,900 | 2,096 |
| 2018-04-25 | 2,102 | 2,149 | 2,084 | 2,138 | 356,500 | 2,138 |
| 2018-04-24 | 2,201 | 2,202 | 2,084 | 2,165 | 726,800 | 2,165 |
| 2018-04-23 | 2,191 | 2,255 | 2,138 | 2,239 | 374,600 | 2,239 |
| 2018-04-20 | 2,200 | 2,264 | 2,153 | 2,230 | 427,500 | 2,230 |
| 2018-04-19 | 2,230 | 2,365 | 2,218 | 2,229 | 1,028,400 | 2,229 |
| 2018-04-18 | 2,107 | 2,192 | 2,100 | 2,185 | 479,900 | 2,185 |
| 2018-04-17 | 2,250 | 2,252 | 2,022 | 2,079 | 1,441,600 | 2,079 |
| 2018-04-16 | 2,131 | 2,337 | 2,120 | 2,328 | 1,999,200 | 2,328 |
| 2018-04-13 | 1,969 | 2,064 | 1,965 | 1,991 | 408,800 | 1,991 |
| 2018-04-12 | 2,027 | 2,027 | 1,903 | 1,935 | 480,000 | 1,935 |
| 2018-04-11 | 2,049 | 2,170 | 2,022 | 2,031 | 825,700 | 2,031 |
| 2018-04-10 | 1,903 | 2,001 | 1,903 | 1,995 | 361,100 | 1,995 |
| 2018-04-09 | 1,895 | 1,913 | 1,884 | 1,903 | 174,500 | 1,903 |
| 2018-04-06 | 1,934 | 1,965 | 1,921 | 1,922 | 272,700 | 1,922 |
| 2018-04-05 | 2,022 | 2,027 | 1,901 | 1,916 | 521,700 | 1,916 |
| 2018-04-04 | 2,041 | 2,059 | 2,021 | 2,028 | 180,200 | 2,028 |
| 2018-04-03 | 1,970 | 2,024 | 1,967 | 2,015 | 145,000 | 2,015 |
| 2018-03-30 | 2,009 | 2,076 | 2,009 | 2,068 | 368,000 | 2,068 |
| 2018-03-29 | 2,023 | 2,026 | 1,963 | 2,000 | 293,800 | 2,000 |
| 2018-03-28 | 1,992 | 2,035 | 1,986 | 2,015 | 260,400 | 2,015 |
| 2018-03-27 | 2,052 | 2,088 | 2,003 | 2,023 | 829,100 | 2,023 |
| 2018-03-26 | 2,004 | 2,024 | 1,938 | 2,021 | 786,200 | 2,021 |
| 2018-03-23 | 2,053 | 2,094 | 2,016 | 2,026 | 663,400 | 2,026 |
| 2018-03-22 | 2,263 | 2,292 | 2,188 | 2,203 | 574,300 | 2,203 |
| 2018-03-20 | 2,250 | 2,360 | 2,239 | 2,302 | 536,500 | 2,302 |
| 2018-03-19 | 2,280 | 2,344 | 2,275 | 2,280 | 627,700 | 2,280 |
| 2018-03-16 | 2,455 | 2,457 | 2,325 | 2,330 | 749,100 | 2,330 |
| 2018-03-15 | 2,538 | 2,549 | 2,445 | 2,468 | 327,700 | 2,468 |
| 2018-03-14 | 2,509 | 2,607 | 2,489 | 2,538 | 320,500 | 2,538 |
| 2018-03-13 | 2,620 | 2,624 | 2,517 | 2,531 | 260,700 | 2,531 |
| 2018-03-12 | 2,600 | 2,659 | 2,580 | 2,650 | 265,700 | 2,650 |
| 2018-03-09 | 2,556 | 2,606 | 2,491 | 2,553 | 289,700 | 2,553 |
| 2018-03-08 | 2,577 | 2,598 | 2,534 | 2,556 | 138,600 | 2,556 |
| 2018-03-07 | 2,572 | 2,598 | 2,495 | 2,565 | 271,400 | 2,565 |
| 2018-03-06 | 2,623 | 2,661 | 2,586 | 2,591 | 183,900 | 2,591 |
| 2018-03-05 | 2,630 | 2,630 | 2,519 | 2,550 | 356,400 | 2,550 |
| 2018-03-02 | 2,546 | 2,671 | 2,537 | 2,654 | 369,500 | 2,654 |
| 2018-03-01 | 2,582 | 2,644 | 2,550 | 2,631 | 443,800 | 2,631 |
| 2018-02-28 | 2,670 | 2,729 | 2,631 | 2,641 | 348,900 | 2,641 |
| 2018-02-27 | 2,755 | 2,763 | 2,696 | 2,711 | 195,100 | 2,711 |
| 2018-02-26 | 2,751 | 2,775 | 2,720 | 2,739 | 218,000 | 2,739 |
| 2018-02-23 | 2,710 | 2,729 | 2,638 | 2,692 | 526,600 | 2,692 |
| 2018-02-22 | 2,832 | 2,843 | 2,708 | 2,722 | 347,100 | 2,722 |
| 2018-02-21 | 2,922 | 2,932 | 2,820 | 2,861 | 315,700 | 2,861 |
| 2018-02-20 | 2,915 | 2,940 | 2,872 | 2,926 | 170,300 | 2,926 |
| 2018-02-19 | 2,904 | 2,946 | 2,881 | 2,915 | 155,400 | 2,915 |
| 2018-02-16 | 2,879 | 2,895 | 2,813 | 2,864 | 229,800 | 2,864 |
| 2018-02-15 | 2,876 | 2,895 | 2,813 | 2,820 | 273,600 | 2,820 |
| 2018-02-14 | 2,852 | 2,918 | 2,802 | 2,844 | 390,700 | 2,844 |
| 2018-02-13 | 2,874 | 3,005 | 2,810 | 2,877 | 637,200 | 2,877 |
| 2018-02-09 | 2,719 | 2,821 | 2,710 | 2,796 | 378,200 | 2,796 |
| 2018-02-08 | 2,810 | 2,894 | 2,810 | 2,869 | 309,500 | 2,869 |
| 2018-02-07 | 3,045 | 3,060 | 2,794 | 2,795 | 444,700 | 2,795 |
| 2018-02-06 | 2,874 | 2,949 | 2,672 | 2,800 | 944,700 | 2,800 |
| 2018-02-05 | 3,025 | 3,135 | 3,010 | 3,065 | 534,200 | 3,065 |
| 2018-02-02 | 3,105 | 3,185 | 3,050 | 3,165 | 442,700 | 3,165 |
| 2018-02-01 | 2,991 | 3,185 | 2,987 | 3,145 | 1,385,100 | 3,145 |
| 2018-01-31 | 2,830 | 2,892 | 2,813 | 2,841 | 350,700 | 2,841 |
| 2018-01-30 | 2,814 | 2,893 | 2,787 | 2,880 | 378,700 | 2,880 |
| 2018-01-29 | 2,816 | 2,886 | 2,797 | 2,839 | 344,000 | 2,839 |
| 2018-01-26 | 2,954 | 2,954 | 2,806 | 2,856 | 1,037,200 | 2,856 |
| 2018-01-25 | 2,885 | 2,990 | 2,861 | 2,987 | 1,543,500 | 2,987 |
| 2018-01-24 | 2,660 | 2,895 | 2,658 | 2,891 | 2,507,900 | 2,891 |
| 2018-01-23 | 2,450 | 2,451 | 2,428 | 2,436 | 168,400 | 2,436 |
| 2018-01-22 | 2,434 | 2,437 | 2,398 | 2,424 | 180,200 | 2,424 |
| 2018-01-19 | 2,400 | 2,440 | 2,380 | 2,432 | 206,400 | 2,432 |
| 2018-01-18 | 2,499 | 2,499 | 2,392 | 2,404 | 465,000 | 2,404 |
| 2018-01-17 | 2,450 | 2,502 | 2,439 | 2,470 | 479,000 | 2,470 |
| 2018-01-16 | 2,461 | 2,479 | 2,435 | 2,476 | 301,100 | 2,476 |
| 2018-01-15 | 2,454 | 2,481 | 2,415 | 2,460 | 587,900 | 2,460 |
| 2018-01-12 | 2,352 | 2,423 | 2,352 | 2,419 | 593,000 | 2,419 |
| 2018-01-11 | 2,250 | 2,333 | 2,250 | 2,333 | 354,200 | 2,333 |
| 2018-01-10 | 2,211 | 2,264 | 2,203 | 2,264 | 324,900 | 2,264 |
| 2018-01-09 | 2,283 | 2,349 | 2,177 | 2,208 | 613,700 | 2,208 |
| 2018-01-05 | 2,166 | 2,195 | 2,151 | 2,195 | 401,100 | 2,195 |
| 2018-01-04 | 2,101 | 2,179 | 2,101 | 2,145 | 437,300 | 2,145 |
分割・併合履歴 ： [2006-09-26]1株→2株 [2005-09-27]1株→2株