5753 日本伸銅(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 | 1,001 | 1,033 | 1,001 | 1,007 | 3,900 | 1,007 |
| 2018-12-27 | 1,010 | 1,022 | 999 | 1,010 | 4,500 | 1,010 |
| 2018-12-26 | 951 | 997 | 951 | 972 | 3,900 | 972 |
| 2018-12-25 | 993 | 993 | 931 | 944 | 20,000 | 944 |
| 2018-12-21 | 1,098 | 1,098 | 1,018 | 1,024 | 18,300 | 1,024 |
| 2018-12-20 | 1,189 | 1,190 | 1,109 | 1,109 | 3,900 | 1,109 |
| 2018-12-19 | 1,238 | 1,238 | 1,168 | 1,168 | 7,000 | 1,168 |
| 2018-12-18 | 1,272 | 1,272 | 1,245 | 1,245 | 2,800 | 1,245 |
| 2018-12-17 | 1,284 | 1,284 | 1,270 | 1,270 | 3,500 | 1,270 |
| 2018-12-14 | 1,300 | 1,307 | 1,299 | 1,299 | 7,200 | 1,299 |
| 2018-12-13 | 1,305 | 1,310 | 1,300 | 1,310 | 1,200 | 1,310 |
| 2018-12-12 | 1,304 | 1,311 | 1,300 | 1,311 | 3,600 | 1,311 |
| 2018-12-11 | 1,354 | 1,373 | 1,330 | 1,330 | 3,300 | 1,330 |
| 2018-12-10 | 1,364 | 1,364 | 1,361 | 1,361 | 900 | 1,361 |
| 2018-12-07 | 1,376 | 1,379 | 1,370 | 1,379 | 1,300 | 1,379 |
| 2018-12-06 | 1,407 | 1,407 | 1,377 | 1,400 | 300 | 1,400 |
| 2018-12-05 | 1,407 | 1,407 | 1,383 | 1,406 | 5,300 | 1,406 |
| 2018-12-04 | 1,418 | 1,418 | 1,406 | 1,407 | 2,600 | 1,407 |
| 2018-12-03 | 1,406 | 1,428 | 1,406 | 1,426 | 2,000 | 1,426 |
| 2018-11-30 | 1,408 | 1,409 | 1,401 | 1,409 | 400 | 1,409 |
| 2018-11-29 | 1,420 | 1,420 | 1,400 | 1,408 | 1,200 | 1,408 |
| 2018-11-28 | 1,365 | 1,440 | 1,365 | 1,428 | 2,800 | 1,428 |
| 2018-11-27 | 1,398 | 1,399 | 1,365 | 1,365 | 1,000 | 1,365 |
| 2018-11-26 | 1,401 | 1,401 | 1,361 | 1,368 | 1,500 | 1,368 |
| 2018-11-22 | 1,411 | 1,411 | 1,406 | 1,406 | 2,600 | 1,406 |
| 2018-11-21 | 1,412 | 1,435 | 1,405 | 1,433 | 1,300 | 1,433 |
| 2018-11-20 | 1,423 | 1,423 | 1,412 | 1,412 | 1,900 | 1,412 |
| 2018-11-19 | 1,441 | 1,441 | 1,424 | 1,424 | 700 | 1,424 |
| 2018-11-16 | 1,469 | 1,469 | 1,440 | 1,442 | 3,100 | 1,442 |
| 2018-11-15 | 1,464 | 1,494 | 1,464 | 1,489 | 3,900 | 1,489 |
| 2018-11-14 | 1,492 | 1,580 | 1,487 | 1,487 | 7,100 | 1,487 |
| 2018-11-13 | 1,478 | 1,478 | 1,475 | 1,475 | 1,200 | 1,475 |
| 2018-11-12 | 1,500 | 1,503 | 1,487 | 1,487 | 3,900 | 1,487 |
| 2018-11-09 | 1,505 | 1,545 | 1,505 | 1,532 | 4,000 | 1,532 |
| 2018-11-08 | 1,494 | 1,494 | 1,481 | 1,481 | 900 | 1,481 |
| 2018-11-07 | 1,499 | 1,499 | 1,458 | 1,493 | 1,000 | 1,493 |
| 2018-11-06 | 1,484 | 1,500 | 1,484 | 1,499 | 1,600 | 1,499 |
| 2018-11-05 | 1,441 | 1,453 | 1,425 | 1,437 | 2,200 | 1,437 |
| 2018-11-02 | 1,484 | 1,484 | 1,484 | 1,484 | 300 | 1,484 |
| 2018-11-01 | 1,408 | 1,428 | 1,408 | 1,424 | 800 | 1,424 |
| 2018-10-31 | 1,362 | 1,425 | 1,362 | 1,408 | 1,700 | 1,408 |
| 2018-10-30 | 1,343 | 1,343 | 1,343 | 1,343 | 100 | 1,343 |
| 2018-10-29 | 1,353 | 1,353 | 1,331 | 1,331 | 2,400 | 1,331 |
| 2018-10-26 | 1,414 | 1,414 | 1,350 | 1,350 | 4,000 | 1,350 |
| 2018-10-25 | 1,447 | 1,447 | 1,413 | 1,413 | 2,200 | 1,413 |
| 2018-10-24 | 1,485 | 1,485 | 1,460 | 1,467 | 2,900 | 1,467 |
| 2018-10-23 | 1,511 | 1,511 | 1,487 | 1,487 | 2,000 | 1,487 |
| 2018-10-22 | 1,540 | 1,540 | 1,506 | 1,521 | 1,900 | 1,521 |
| 2018-10-19 | 1,559 | 1,559 | 1,497 | 1,540 | 9,400 | 1,540 |
| 2018-10-18 | 1,582 | 1,586 | 1,552 | 1,586 | 800 | 1,586 |
| 2018-10-17 | 1,583 | 1,590 | 1,552 | 1,555 | 1,500 | 1,555 |
| 2018-10-16 | 1,530 | 1,559 | 1,530 | 1,559 | 600 | 1,559 |
| 2018-10-15 | 1,590 | 1,590 | 1,502 | 1,558 | 2,500 | 1,558 |
| 2018-10-12 | 1,559 | 1,605 | 1,559 | 1,580 | 6,100 | 1,580 |
| 2018-10-11 | 1,556 | 1,561 | 1,522 | 1,555 | 6,300 | 1,555 |
| 2018-10-10 | 1,640 | 1,640 | 1,600 | 1,621 | 3,000 | 1,621 |
| 2018-10-09 | 1,655 | 1,655 | 1,575 | 1,640 | 1,200 | 1,640 |
| 2018-10-05 | 1,616 | 1,616 | 1,615 | 1,615 | 200 | 1,615 |
| 2018-10-04 | 1,580 | 1,586 | 1,576 | 1,576 | 600 | 1,576 |
| 2018-10-03 | 1,670 | 1,670 | 1,592 | 1,607 | 4,000 | 1,607 |
| 2018-10-02 | 1,698 | 1,710 | 1,670 | 1,672 | 3,000 | 1,672 |
| 2018-10-01 | 1,608 | 1,685 | 1,608 | 1,685 | 5,700 | 1,685 |
| 2018-09-28 | 1,574 | 1,606 | 1,551 | 1,600 | 11,400 | 1,600 |
| 2018-09-27 | 1,556 | 1,564 | 1,526 | 1,564 | 7,700 | 1,564 |
| 2018-09-26 | 1,534 | 1,559 | 1,530 | 1,552 | 2,700 | 1,552 |
| 2018-09-25 | 1,502 | 1,559 | 1,502 | 1,534 | 5,400 | 1,534 |
| 2018-09-21 | 1,452 | 1,502 | 1,452 | 1,502 | 5,600 | 1,502 |
| 2018-09-20 | 1,467 | 1,467 | 1,448 | 1,451 | 2,900 | 1,451 |
| 2018-09-19 | 1,447 | 1,483 | 1,447 | 1,464 | 2,100 | 1,464 |
| 2018-09-18 | 1,432 | 1,447 | 1,432 | 1,438 | 700 | 1,438 |
| 2018-09-14 | 1,423 | 1,432 | 1,420 | 1,432 | 3,800 | 1,432 |
| 2018-09-13 | 1,433 | 1,435 | 1,420 | 1,420 | 700 | 1,420 |
| 2018-09-12 | 1,422 | 1,425 | 1,415 | 1,415 | 5,100 | 1,415 |
| 2018-09-11 | 1,425 | 1,447 | 1,421 | 1,421 | 2,600 | 1,421 |
| 2018-09-10 | 1,435 | 1,450 | 1,430 | 1,431 | 1,000 | 1,431 |
| 2018-09-07 | 1,430 | 1,465 | 1,415 | 1,465 | 2,900 | 1,465 |
| 2018-09-06 | 1,464 | 1,464 | 1,433 | 1,445 | 5,400 | 1,445 |
| 2018-09-05 | 1,433 | 1,469 | 1,430 | 1,469 | 2,100 | 1,469 |
| 2018-09-04 | 1,476 | 1,477 | 1,435 | 1,446 | 1,500 | 1,446 |
| 2018-09-03 | 1,477 | 1,477 | 1,476 | 1,477 | 300 | 1,477 |
| 2018-08-31 | 1,477 | 1,478 | 1,476 | 1,478 | 900 | 1,478 |
| 2018-08-30 | 1,445 | 1,479 | 1,445 | 1,477 | 3,200 | 1,477 |
| 2018-08-29 | 1,394 | 1,443 | 1,394 | 1,432 | 1,500 | 1,432 |
| 2018-08-28 | 1,384 | 1,395 | 1,383 | 1,386 | 1,800 | 1,386 |
| 2018-08-27 | 1,373 | 1,384 | 1,369 | 1,376 | 1,600 | 1,376 |
| 2018-08-24 | 1,373 | 1,373 | 1,373 | 1,373 | 100 | 1,373 |
| 2018-08-23 | 1,360 | 1,385 | 1,360 | 1,368 | 3,300 | 1,368 |
| 2018-08-22 | 1,352 | 1,372 | 1,350 | 1,353 | 1,500 | 1,353 |
| 2018-08-21 | 1,362 | 1,362 | 1,355 | 1,355 | 700 | 1,355 |
| 2018-08-20 | 1,372 | 1,373 | 1,365 | 1,365 | 1,100 | 1,365 |
| 2018-08-17 | 1,393 | 1,394 | 1,379 | 1,379 | 900 | 1,379 |
| 2018-08-16 | 1,407 | 1,418 | 1,376 | 1,376 | 4,200 | 1,376 |
| 2018-08-15 | 1,441 | 1,445 | 1,409 | 1,419 | 1,900 | 1,419 |
| 2018-08-14 | 1,458 | 1,458 | 1,424 | 1,424 | 2,500 | 1,424 |
| 2018-08-13 | 1,468 | 1,486 | 1,432 | 1,432 | 4,300 | 1,432 |
| 2018-08-10 | 1,520 | 1,520 | 1,450 | 1,466 | 12,500 | 1,466 |
| 2018-08-09 | 1,406 | 1,620 | 1,399 | 1,542 | 19,400 | 1,542 |
| 2018-08-08 | 1,380 | 1,407 | 1,380 | 1,407 | 300 | 1,407 |
| 2018-08-07 | 1,370 | 1,395 | 1,365 | 1,380 | 1,700 | 1,380 |
| 2018-08-06 | 1,428 | 1,428 | 1,361 | 1,361 | 1,000 | 1,361 |
| 2018-08-03 | 1,401 | 1,410 | 1,401 | 1,410 | 300 | 1,410 |
| 2018-08-02 | 1,389 | 1,430 | 1,389 | 1,413 | 3,600 | 1,413 |
| 2018-08-01 | 1,371 | 1,387 | 1,371 | 1,387 | 1,400 | 1,387 |
| 2018-07-31 | 1,368 | 1,374 | 1,365 | 1,371 | 1,900 | 1,371 |
| 2018-07-30 | 1,368 | 1,368 | 1,368 | 1,368 | 300 | 1,368 |
| 2018-07-27 | 1,365 | 1,368 | 1,365 | 1,365 | 800 | 1,365 |
| 2018-07-26 | 1,370 | 1,371 | 1,365 | 1,371 | 1,200 | 1,371 |
| 2018-07-25 | 1,367 | 1,386 | 1,367 | 1,376 | 2,900 | 1,376 |
| 2018-07-24 | 1,354 | 1,357 | 1,347 | 1,356 | 1,700 | 1,356 |
| 2018-07-23 | 1,347 | 1,354 | 1,347 | 1,354 | 300 | 1,354 |
| 2018-07-20 | 1,364 | 1,364 | 1,340 | 1,341 | 2,100 | 1,341 |
| 2018-07-19 | 1,360 | 1,369 | 1,351 | 1,355 | 1,300 | 1,355 |
| 2018-07-18 | 1,353 | 1,360 | 1,352 | 1,353 | 5,100 | 1,353 |
| 2018-07-17 | 1,349 | 1,366 | 1,349 | 1,357 | 1,700 | 1,357 |
| 2018-07-13 | 1,322 | 1,339 | 1,322 | 1,335 | 1,800 | 1,335 |
| 2018-07-12 | 1,324 | 1,330 | 1,314 | 1,314 | 8,300 | 1,314 |
| 2018-07-11 | 1,362 | 1,362 | 1,319 | 1,321 | 1,700 | 1,321 |
| 2018-07-10 | 1,340 | 1,350 | 1,340 | 1,350 | 1,200 | 1,350 |
| 2018-07-09 | 1,311 | 1,337 | 1,303 | 1,331 | 3,600 | 1,331 |
| 2018-07-06 | 1,290 | 1,324 | 1,290 | 1,301 | 5,100 | 1,301 |
| 2018-07-05 | 1,306 | 1,306 | 1,285 | 1,286 | 5,600 | 1,286 |
| 2018-07-04 | 1,358 | 1,358 | 1,306 | 1,306 | 8,900 | 1,306 |
| 2018-07-03 | 1,410 | 1,410 | 1,366 | 1,366 | 6,900 | 1,366 |
| 2018-07-02 | 1,421 | 1,422 | 1,403 | 1,403 | 3,900 | 1,403 |
| 2018-06-29 | 1,415 | 1,422 | 1,399 | 1,401 | 7,600 | 1,401 |
| 2018-06-28 | 1,418 | 1,429 | 1,411 | 1,415 | 6,500 | 1,415 |
| 2018-06-27 | 1,451 | 1,451 | 1,440 | 1,446 | 4,500 | 1,446 |
| 2018-06-26 | 1,454 | 1,482 | 1,453 | 1,455 | 5,200 | 1,455 |
| 2018-06-25 | 1,541 | 1,549 | 1,450 | 1,471 | 7,300 | 1,471 |
| 2018-06-22 | 1,546 | 1,550 | 1,539 | 1,550 | 1,400 | 1,550 |
| 2018-06-21 | 1,579 | 1,579 | 1,550 | 1,553 | 3,800 | 1,553 |
| 2018-06-20 | 1,556 | 1,560 | 1,550 | 1,558 | 3,600 | 1,558 |
| 2018-06-19 | 1,573 | 1,583 | 1,562 | 1,570 | 5,600 | 1,570 |
| 2018-06-18 | 1,610 | 1,610 | 1,571 | 1,596 | 3,000 | 1,596 |
| 2018-06-15 | 1,647 | 1,647 | 1,621 | 1,623 | 1,000 | 1,623 |
| 2018-06-14 | 1,674 | 1,674 | 1,608 | 1,638 | 4,800 | 1,638 |
| 2018-06-13 | 1,709 | 1,709 | 1,670 | 1,670 | 5,100 | 1,670 |
| 2018-06-12 | 1,736 | 1,764 | 1,720 | 1,725 | 7,100 | 1,725 |
| 2018-06-11 | 1,714 | 1,741 | 1,714 | 1,736 | 6,200 | 1,736 |
| 2018-06-08 | 1,622 | 1,740 | 1,622 | 1,714 | 16,100 | 1,714 |
| 2018-06-07 | 1,583 | 1,637 | 1,583 | 1,616 | 7,300 | 1,616 |
| 2018-06-06 | 1,568 | 1,584 | 1,568 | 1,574 | 1,100 | 1,574 |
| 2018-06-05 | 1,569 | 1,583 | 1,563 | 1,565 | 4,000 | 1,565 |
| 2018-06-04 | 1,550 | 1,566 | 1,547 | 1,549 | 1,600 | 1,549 |
| 2018-06-01 | 1,551 | 1,551 | 1,546 | 1,547 | 2,200 | 1,547 |
| 2018-05-31 | 1,554 | 1,560 | 1,554 | 1,558 | 1,900 | 1,558 |
| 2018-05-30 | 1,551 | 1,564 | 1,545 | 1,561 | 2,100 | 1,561 |
| 2018-05-29 | 1,586 | 1,586 | 1,550 | 1,556 | 2,300 | 1,556 |
| 2018-05-28 | 1,564 | 1,595 | 1,551 | 1,568 | 3,900 | 1,568 |
| 2018-05-25 | 1,590 | 1,590 | 1,561 | 1,561 | 4,000 | 1,561 |
| 2018-05-24 | 1,633 | 1,633 | 1,590 | 1,590 | 4,500 | 1,590 |
| 2018-05-23 | 1,615 | 1,616 | 1,606 | 1,611 | 4,200 | 1,611 |
| 2018-05-22 | 1,617 | 1,617 | 1,614 | 1,614 | 2,500 | 1,614 |
| 2018-05-21 | 1,634 | 1,634 | 1,613 | 1,614 | 1,700 | 1,614 |
| 2018-05-18 | 1,620 | 1,636 | 1,619 | 1,628 | 2,600 | 1,628 |
| 2018-05-17 | 1,600 | 1,618 | 1,600 | 1,614 | 4,500 | 1,614 |
| 2018-05-16 | 1,601 | 1,608 | 1,580 | 1,583 | 10,800 | 1,583 |
| 2018-05-15 | 1,670 | 1,670 | 1,610 | 1,610 | 8,400 | 1,610 |
| 2018-05-14 | 1,692 | 1,700 | 1,660 | 1,678 | 6,500 | 1,678 |
| 2018-05-11 | 1,650 | 1,659 | 1,589 | 1,655 | 36,000 | 1,655 |
| 2018-05-10 | 1,800 | 1,818 | 1,774 | 1,813 | 16,700 | 1,813 |
| 2018-05-09 | 1,827 | 1,827 | 1,781 | 1,781 | 10,600 | 1,781 |
| 2018-05-08 | 1,781 | 1,808 | 1,773 | 1,791 | 3,700 | 1,791 |
| 2018-05-07 | 1,844 | 1,844 | 1,777 | 1,781 | 8,000 | 1,781 |
| 2018-05-02 | 1,783 | 1,804 | 1,761 | 1,804 | 8,300 | 1,804 |
| 2018-05-01 | 1,754 | 1,795 | 1,746 | 1,750 | 6,100 | 1,750 |
| 2018-04-27 | 1,802 | 1,819 | 1,736 | 1,740 | 10,200 | 1,740 |
| 2018-04-26 | 1,850 | 1,869 | 1,802 | 1,802 | 5,500 | 1,802 |
| 2018-04-25 | 1,835 | 1,847 | 1,751 | 1,846 | 12,700 | 1,846 |
| 2018-04-24 | 1,897 | 1,897 | 1,835 | 1,854 | 10,300 | 1,854 |
| 2018-04-23 | 1,897 | 1,919 | 1,866 | 1,905 | 28,300 | 1,905 |
| 2018-04-20 | 1,676 | 1,901 | 1,676 | 1,834 | 35,000 | 1,834 |
| 2018-04-19 | 1,596 | 1,685 | 1,587 | 1,679 | 11,500 | 1,679 |
| 2018-04-18 | 1,601 | 1,615 | 1,580 | 1,592 | 3,700 | 1,592 |
| 2018-04-17 | 1,600 | 1,612 | 1,575 | 1,575 | 7,200 | 1,575 |
| 2018-04-16 | 1,644 | 1,671 | 1,575 | 1,597 | 14,500 | 1,597 |
| 2018-04-13 | 1,647 | 1,656 | 1,640 | 1,641 | 2,300 | 1,641 |
| 2018-04-12 | 1,642 | 1,646 | 1,629 | 1,646 | 1,700 | 1,646 |
| 2018-04-11 | 1,629 | 1,635 | 1,613 | 1,620 | 3,200 | 1,620 |
| 2018-04-10 | 1,604 | 1,629 | 1,591 | 1,608 | 2,500 | 1,608 |
| 2018-04-09 | 1,629 | 1,656 | 1,604 | 1,604 | 3,800 | 1,604 |
| 2018-04-06 | 1,656 | 1,656 | 1,629 | 1,629 | 5,200 | 1,629 |
| 2018-04-05 | 1,690 | 1,690 | 1,638 | 1,664 | 6,600 | 1,664 |
| 2018-04-04 | 1,675 | 1,715 | 1,675 | 1,681 | 3,400 | 1,681 |
| 2018-04-03 | 1,661 | 1,676 | 1,661 | 1,668 | 3,700 | 1,668 |
| 2018-03-30 | 1,606 | 1,690 | 1,606 | 1,666 | 5,800 | 1,666 |
| 2018-03-29 | 1,630 | 1,630 | 1,570 | 1,590 | 10,800 | 1,590 |
| 2018-03-28 | 1,661 | 1,661 | 1,623 | 1,623 | 1,800 | 1,623 |
| 2018-03-27 | 1,674 | 1,684 | 1,639 | 1,666 | 7,000 | 1,666 |
| 2018-03-26 | 1,573 | 1,650 | 1,565 | 1,605 | 10,800 | 1,605 |
| 2018-03-23 | 1,680 | 1,680 | 1,551 | 1,607 | 19,000 | 1,607 |
| 2018-03-22 | 1,799 | 1,799 | 1,715 | 1,720 | 12,000 | 1,720 |
| 2018-03-20 | 1,823 | 1,823 | 1,790 | 1,790 | 4,900 | 1,790 |
| 2018-03-19 | 1,860 | 1,871 | 1,828 | 1,830 | 7,500 | 1,830 |
| 2018-03-16 | 1,898 | 1,920 | 1,859 | 1,859 | 12,200 | 1,859 |
| 2018-03-15 | 1,903 | 1,903 | 1,862 | 1,863 | 12,800 | 1,863 |
| 2018-03-14 | 1,912 | 1,912 | 1,901 | 1,903 | 2,300 | 1,903 |
| 2018-03-13 | 1,916 | 1,921 | 1,903 | 1,919 | 7,800 | 1,919 |
| 2018-03-12 | 1,946 | 1,962 | 1,915 | 1,916 | 6,600 | 1,916 |
| 2018-03-09 | 1,940 | 2,020 | 1,927 | 1,944 | 4,300 | 1,944 |
| 2018-03-08 | 1,926 | 1,942 | 1,903 | 1,935 | 3,000 | 1,935 |
| 2018-03-07 | 1,964 | 1,972 | 1,888 | 1,915 | 6,500 | 1,915 |
| 2018-03-06 | 2,000 | 2,000 | 1,951 | 1,978 | 3,600 | 1,978 |
| 2018-03-05 | 2,044 | 2,044 | 1,930 | 1,940 | 10,400 | 1,940 |
| 2018-03-02 | 2,029 | 2,059 | 2,028 | 2,036 | 5,900 | 2,036 |
| 2018-03-01 | 2,120 | 2,122 | 2,061 | 2,114 | 12,400 | 2,114 |
| 2018-02-28 | 2,085 | 2,103 | 2,085 | 2,088 | 4,800 | 2,088 |
| 2018-02-27 | 2,121 | 2,130 | 2,104 | 2,115 | 4,200 | 2,115 |
| 2018-02-26 | 2,131 | 2,134 | 2,104 | 2,106 | 3,900 | 2,106 |
| 2018-02-23 | 2,110 | 2,120 | 2,083 | 2,120 | 2,700 | 2,120 |
| 2018-02-22 | 2,133 | 2,133 | 2,095 | 2,108 | 6,100 | 2,108 |
| 2018-02-21 | 2,160 | 2,180 | 2,130 | 2,140 | 5,600 | 2,140 |
| 2018-02-20 | 2,169 | 2,178 | 2,123 | 2,161 | 6,800 | 2,161 |
| 2018-02-19 | 2,033 | 2,233 | 2,033 | 2,200 | 14,700 | 2,200 |
| 2018-02-16 | 2,061 | 2,066 | 2,009 | 2,016 | 22,600 | 2,016 |
| 2018-02-15 | 2,180 | 2,180 | 2,022 | 2,058 | 39,900 | 2,058 |
| 2018-02-14 | 2,180 | 2,373 | 2,130 | 2,130 | 75,300 | 2,130 |
| 2018-02-13 | 2,309 | 2,309 | 2,154 | 2,154 | 24,700 | 2,154 |
| 2018-02-09 | 2,050 | 2,191 | 2,050 | 2,163 | 16,700 | 2,163 |
| 2018-02-08 | 2,165 | 2,267 | 2,130 | 2,250 | 16,600 | 2,250 |
| 2018-02-07 | 2,328 | 2,349 | 2,100 | 2,140 | 23,300 | 2,140 |
| 2018-02-06 | 2,250 | 2,388 | 2,076 | 2,178 | 39,200 | 2,178 |
| 2018-02-05 | 2,580 | 2,580 | 2,500 | 2,550 | 11,100 | 2,550 |
| 2018-02-02 | 2,581 | 2,640 | 2,566 | 2,630 | 9,500 | 2,630 |
| 2018-02-01 | 2,562 | 2,592 | 2,502 | 2,588 | 8,600 | 2,588 |
| 2018-01-31 | 2,560 | 2,582 | 2,530 | 2,540 | 5,800 | 2,540 |
| 2018-01-30 | 2,606 | 2,638 | 2,537 | 2,585 | 9,900 | 2,585 |
| 2018-01-29 | 2,515 | 2,640 | 2,515 | 2,640 | 11,600 | 2,640 |
| 2018-01-26 | 2,535 | 2,536 | 2,507 | 2,513 | 2,800 | 2,513 |
| 2018-01-25 | 2,493 | 2,546 | 2,421 | 2,537 | 9,900 | 2,537 |
| 2018-01-24 | 2,517 | 2,522 | 2,470 | 2,518 | 9,900 | 2,518 |
| 2018-01-23 | 2,573 | 2,577 | 2,531 | 2,560 | 8,000 | 2,560 |
| 2018-01-22 | 2,500 | 2,558 | 2,500 | 2,558 | 3,800 | 2,558 |
| 2018-01-19 | 2,431 | 2,498 | 2,416 | 2,498 | 7,300 | 2,498 |
| 2018-01-18 | 2,581 | 2,581 | 2,400 | 2,404 | 24,500 | 2,404 |
| 2018-01-17 | 2,650 | 2,700 | 2,528 | 2,562 | 16,900 | 2,562 |
| 2018-01-16 | 2,607 | 2,685 | 2,607 | 2,623 | 28,300 | 2,623 |
| 2018-01-15 | 2,619 | 2,619 | 2,424 | 2,519 | 16,700 | 2,519 |
| 2018-01-12 | 2,400 | 2,600 | 2,395 | 2,590 | 22,100 | 2,590 |
| 2018-01-11 | 2,340 | 2,398 | 2,335 | 2,395 | 7,900 | 2,395 |
| 2018-01-10 | 2,231 | 2,373 | 2,230 | 2,333 | 20,300 | 2,333 |
| 2018-01-09 | 2,238 | 2,238 | 2,192 | 2,219 | 12,000 | 2,219 |
| 2018-01-05 | 2,243 | 2,243 | 2,201 | 2,232 | 6,700 | 2,232 |
| 2018-01-04 | 2,182 | 2,282 | 2,182 | 2,245 | 11,600 | 2,245 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
