5941 (株)中西製作所 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 | 1,029 | 1,029 | 950 | 999 | 3,700 | 999 |
| 2018-12-27 | 887 | 1,022 | 887 | 1,000 | 3,000 | 1,000 |
| 2018-12-26 | 868 | 887 | 860 | 872 | 4,800 | 872 |
| 2018-12-25 | 904 | 928 | 864 | 867 | 19,300 | 867 |
| 2018-12-21 | 919 | 930 | 906 | 919 | 7,800 | 919 |
| 2018-12-20 | 935 | 953 | 930 | 932 | 26,600 | 932 |
| 2018-12-19 | 945 | 953 | 935 | 935 | 12,300 | 935 |
| 2018-12-18 | 964 | 964 | 935 | 939 | 20,000 | 939 |
| 2018-12-17 | 1,024 | 1,024 | 979 | 979 | 12,600 | 979 |
| 2018-12-14 | 1,024 | 1,034 | 1,015 | 1,026 | 5,900 | 1,026 |
| 2018-12-13 | 1,021 | 1,032 | 1,021 | 1,027 | 3,800 | 1,027 |
| 2018-12-12 | 997 | 1,011 | 997 | 1,006 | 9,500 | 1,006 |
| 2018-12-11 | 1,026 | 1,026 | 973 | 987 | 8,000 | 987 |
| 2018-12-10 | 1,086 | 1,086 | 1,013 | 1,013 | 4,500 | 1,013 |
| 2018-12-07 | 1,031 | 1,090 | 1,031 | 1,056 | 4,500 | 1,056 |
| 2018-12-06 | 1,060 | 1,061 | 1,033 | 1,040 | 6,100 | 1,040 |
| 2018-12-05 | 1,085 | 1,085 | 1,044 | 1,050 | 9,300 | 1,050 |
| 2018-12-04 | 1,102 | 1,102 | 1,081 | 1,085 | 1,800 | 1,085 |
| 2018-12-03 | 1,099 | 1,109 | 1,099 | 1,103 | 1,500 | 1,103 |
| 2018-11-30 | 1,105 | 1,115 | 1,092 | 1,099 | 2,500 | 1,099 |
| 2018-11-29 | 1,102 | 1,111 | 1,096 | 1,102 | 4,700 | 1,102 |
| 2018-11-28 | 1,112 | 1,123 | 1,101 | 1,101 | 1,400 | 1,101 |
| 2018-11-27 | 1,124 | 1,133 | 1,124 | 1,130 | 800 | 1,130 |
| 2018-11-26 | 1,130 | 1,131 | 1,125 | 1,125 | 500 | 1,125 |
| 2018-11-22 | 1,125 | 1,130 | 1,123 | 1,130 | 1,600 | 1,130 |
| 2018-11-21 | 1,113 | 1,131 | 1,111 | 1,131 | 3,600 | 1,131 |
| 2018-11-20 | 1,133 | 1,133 | 1,123 | 1,123 | 300 | 1,123 |
| 2018-11-19 | 1,099 | 1,112 | 1,093 | 1,112 | 6,300 | 1,112 |
| 2018-11-16 | 1,108 | 1,139 | 1,050 | 1,099 | 14,300 | 1,099 |
| 2018-11-15 | 1,199 | 1,199 | 1,120 | 1,125 | 12,200 | 1,125 |
| 2018-11-14 | 1,216 | 1,222 | 1,165 | 1,173 | 12,300 | 1,173 |
| 2018-11-13 | 1,209 | 1,227 | 1,193 | 1,216 | 5,800 | 1,216 |
| 2018-11-12 | 1,257 | 1,257 | 1,230 | 1,235 | 3,600 | 1,235 |
| 2018-11-09 | 1,255 | 1,270 | 1,255 | 1,256 | 500 | 1,256 |
| 2018-11-08 | 1,288 | 1,288 | 1,280 | 1,285 | 4,800 | 1,285 |
| 2018-11-07 | 1,294 | 1,294 | 1,276 | 1,287 | 3,100 | 1,287 |
| 2018-11-06 | 1,266 | 1,295 | 1,265 | 1,280 | 10,500 | 1,280 |
| 2018-11-05 | 1,239 | 1,273 | 1,238 | 1,273 | 3,000 | 1,273 |
| 2018-11-02 | 1,232 | 1,238 | 1,214 | 1,232 | 2,800 | 1,232 |
| 2018-11-01 | - | - | - | 1,208 | - | 1,208 |
| 2018-10-31 | 1,205 | 1,208 | 1,205 | 1,208 | 1,200 | 1,208 |
| 2018-10-30 | 1,177 | 1,190 | 1,134 | 1,181 | 27,600 | 1,181 |
| 2018-10-29 | 1,190 | 1,195 | 1,166 | 1,183 | 2,900 | 1,183 |
| 2018-10-26 | 1,233 | 1,234 | 1,184 | 1,189 | 5,000 | 1,189 |
| 2018-10-25 | 1,282 | 1,282 | 1,231 | 1,231 | 6,900 | 1,231 |
| 2018-10-24 | 1,281 | 1,299 | 1,270 | 1,282 | 10,600 | 1,282 |
| 2018-10-23 | 1,281 | 1,285 | 1,270 | 1,281 | 6,300 | 1,281 |
| 2018-10-22 | 1,280 | 1,292 | 1,277 | 1,281 | 7,900 | 1,281 |
| 2018-10-19 | 1,280 | 1,280 | 1,279 | 1,279 | 900 | 1,279 |
| 2018-10-18 | 1,285 | 1,285 | 1,275 | 1,278 | 2,600 | 1,278 |
| 2018-10-17 | 1,281 | 1,288 | 1,281 | 1,286 | 3,300 | 1,286 |
| 2018-10-16 | 1,280 | 1,295 | 1,279 | 1,282 | 6,300 | 1,282 |
| 2018-10-15 | 1,299 | 1,299 | 1,281 | 1,281 | 2,900 | 1,281 |
| 2018-10-12 | 1,288 | 1,309 | 1,239 | 1,280 | 20,500 | 1,280 |
| 2018-10-11 | 1,298 | 1,304 | 1,267 | 1,300 | 6,500 | 1,300 |
| 2018-10-10 | 1,320 | 1,327 | 1,316 | 1,321 | 2,500 | 1,321 |
| 2018-10-09 | 1,329 | 1,329 | 1,300 | 1,325 | 5,900 | 1,325 |
| 2018-10-05 | 1,341 | 1,341 | 1,323 | 1,329 | 4,100 | 1,329 |
| 2018-10-04 | 1,316 | 1,342 | 1,315 | 1,342 | 11,900 | 1,342 |
| 2018-10-03 | 1,320 | 1,346 | 1,316 | 1,318 | 17,300 | 1,318 |
| 2018-10-02 | 1,323 | 1,325 | 1,315 | 1,324 | 3,600 | 1,324 |
| 2018-10-01 | 1,310 | 1,340 | 1,310 | 1,322 | 3,600 | 1,322 |
| 2018-09-28 | 1,309 | 1,326 | 1,308 | 1,310 | 4,400 | 1,310 |
| 2018-09-27 | 1,327 | 1,339 | 1,305 | 1,305 | 8,100 | 1,305 |
| 2018-09-26 | 1,300 | 1,341 | 1,300 | 1,327 | 18,300 | 1,327 |
| 2018-09-25 | 1,308 | 1,308 | 1,300 | 1,304 | 1,300 | 1,304 |
| 2018-09-21 | 1,301 | 1,320 | 1,288 | 1,317 | 9,000 | 1,317 |
| 2018-09-20 | 1,302 | 1,302 | 1,298 | 1,301 | 1,100 | 1,301 |
| 2018-09-19 | 1,320 | 1,320 | 1,294 | 1,314 | 5,000 | 1,314 |
| 2018-09-18 | 1,318 | 1,318 | 1,314 | 1,316 | 2,500 | 1,316 |
| 2018-09-14 | 1,315 | 1,318 | 1,313 | 1,318 | 1,700 | 1,318 |
| 2018-09-13 | 1,300 | 1,319 | 1,298 | 1,304 | 4,700 | 1,304 |
| 2018-09-12 | 1,302 | 1,325 | 1,302 | 1,306 | 3,000 | 1,306 |
| 2018-09-11 | 1,303 | 1,338 | 1,261 | 1,327 | 16,100 | 1,327 |
| 2018-09-10 | 1,314 | 1,314 | 1,303 | 1,314 | 1,100 | 1,314 |
| 2018-09-07 | 1,307 | 1,320 | 1,306 | 1,314 | 3,500 | 1,314 |
| 2018-09-06 | 1,314 | 1,317 | 1,291 | 1,307 | 5,700 | 1,307 |
| 2018-09-05 | 1,327 | 1,327 | 1,306 | 1,313 | 3,500 | 1,313 |
| 2018-09-04 | 1,352 | 1,352 | 1,330 | 1,344 | 4,100 | 1,344 |
| 2018-09-03 | 1,351 | 1,352 | 1,322 | 1,341 | 12,000 | 1,341 |
| 2018-08-31 | 1,333 | 1,365 | 1,333 | 1,352 | 5,300 | 1,352 |
| 2018-08-30 | 1,318 | 1,374 | 1,318 | 1,372 | 26,900 | 1,372 |
| 2018-08-29 | 1,340 | 1,355 | 1,327 | 1,327 | 9,600 | 1,327 |
| 2018-08-28 | 1,359 | 1,370 | 1,340 | 1,340 | 5,300 | 1,340 |
| 2018-08-27 | 1,300 | 1,377 | 1,296 | 1,372 | 15,800 | 1,372 |
| 2018-08-24 | 1,324 | 1,324 | 1,301 | 1,301 | 3,200 | 1,301 |
| 2018-08-23 | 1,288 | 1,319 | 1,280 | 1,319 | 9,200 | 1,319 |
| 2018-08-22 | 1,285 | 1,291 | 1,251 | 1,280 | 14,900 | 1,280 |
| 2018-08-21 | 1,281 | 1,307 | 1,280 | 1,285 | 7,200 | 1,285 |
| 2018-08-20 | 1,337 | 1,342 | 1,325 | 1,326 | 7,600 | 1,326 |
| 2018-08-17 | 1,320 | 1,343 | 1,320 | 1,343 | 14,400 | 1,343 |
| 2018-08-16 | 1,334 | 1,336 | 1,324 | 1,331 | 7,700 | 1,331 |
| 2018-08-15 | 1,317 | 1,342 | 1,312 | 1,336 | 21,600 | 1,336 |
| 2018-08-14 | 1,287 | 1,308 | 1,278 | 1,300 | 18,600 | 1,300 |
| 2018-08-13 | 1,248 | 1,271 | 1,224 | 1,257 | 61,000 | 1,257 |
| 2018-08-10 | 1,257 | 1,294 | 1,249 | 1,284 | 38,100 | 1,284 |
| 2018-08-09 | 1,250 | 1,264 | 1,233 | 1,250 | 40,300 | 1,250 |
| 2018-08-08 | 1,254 | 1,274 | 1,234 | 1,253 | 29,000 | 1,253 |
| 2018-08-07 | 1,242 | 1,260 | 1,239 | 1,254 | 9,900 | 1,254 |
| 2018-08-06 | 1,252 | 1,258 | 1,241 | 1,241 | 32,400 | 1,241 |
| 2018-08-03 | 1,263 | 1,268 | 1,257 | 1,263 | 7,000 | 1,263 |
| 2018-08-02 | 1,262 | 1,274 | 1,250 | 1,263 | 20,700 | 1,263 |
| 2018-08-01 | 1,257 | 1,278 | 1,243 | 1,264 | 16,300 | 1,264 |
| 2018-07-31 | 1,250 | 1,261 | 1,246 | 1,255 | 12,100 | 1,255 |
| 2018-07-30 | 1,252 | 1,264 | 1,243 | 1,250 | 26,300 | 1,250 |
| 2018-07-27 | 1,244 | 1,261 | 1,241 | 1,251 | 24,000 | 1,251 |
| 2018-07-26 | 1,255 | 1,261 | 1,242 | 1,251 | 32,300 | 1,251 |
| 2018-07-25 | 1,251 | 1,256 | 1,218 | 1,254 | 70,000 | 1,254 |
| 2018-07-24 | 1,219 | 1,239 | 1,212 | 1,222 | 17,000 | 1,222 |
| 2018-07-23 | 1,222 | 1,264 | 1,217 | 1,218 | 33,600 | 1,218 |
| 2018-07-20 | 1,267 | 1,267 | 1,226 | 1,226 | 4,700 | 1,226 |
| 2018-07-19 | 1,250 | 1,259 | 1,242 | 1,243 | 7,300 | 1,243 |
| 2018-07-18 | 1,268 | 1,271 | 1,250 | 1,250 | 5,200 | 1,250 |
| 2018-07-17 | 1,271 | 1,300 | 1,262 | 1,265 | 31,900 | 1,265 |
| 2018-07-13 | 1,212 | 1,248 | 1,206 | 1,241 | 13,300 | 1,241 |
| 2018-07-12 | 1,201 | 1,210 | 1,197 | 1,206 | 6,000 | 1,206 |
| 2018-07-11 | 1,194 | 1,220 | 1,191 | 1,192 | 6,800 | 1,192 |
| 2018-07-10 | 1,224 | 1,224 | 1,181 | 1,193 | 13,200 | 1,193 |
| 2018-07-09 | 1,168 | 1,196 | 1,161 | 1,187 | 10,000 | 1,187 |
| 2018-07-06 | 1,159 | 1,197 | 1,143 | 1,170 | 13,200 | 1,170 |
| 2018-07-05 | 1,157 | 1,157 | 1,131 | 1,136 | 9,900 | 1,136 |
| 2018-07-04 | 1,187 | 1,196 | 1,157 | 1,157 | 4,300 | 1,157 |
| 2018-07-03 | 1,213 | 1,215 | 1,181 | 1,184 | 21,300 | 1,184 |
| 2018-07-02 | 1,218 | 1,225 | 1,211 | 1,211 | 5,400 | 1,211 |
| 2018-06-29 | 1,229 | 1,235 | 1,214 | 1,215 | 12,600 | 1,215 |
| 2018-06-28 | 1,244 | 1,244 | 1,222 | 1,228 | 6,900 | 1,228 |
| 2018-06-27 | 1,214 | 1,242 | 1,208 | 1,233 | 9,000 | 1,233 |
| 2018-06-26 | 1,221 | 1,242 | 1,207 | 1,220 | 19,300 | 1,220 |
| 2018-06-25 | 1,254 | 1,270 | 1,239 | 1,250 | 11,600 | 1,250 |
| 2018-06-22 | 1,229 | 1,258 | 1,161 | 1,230 | 34,800 | 1,230 |
| 2018-06-21 | 1,231 | 1,243 | 1,209 | 1,233 | 12,800 | 1,233 |
| 2018-06-20 | 1,242 | 1,243 | 1,205 | 1,235 | 24,400 | 1,235 |
| 2018-06-19 | 1,260 | 1,268 | 1,240 | 1,250 | 8,600 | 1,250 |
| 2018-06-18 | 1,268 | 1,268 | 1,240 | 1,253 | 16,100 | 1,253 |
| 2018-06-15 | 1,278 | 1,278 | 1,248 | 1,269 | 15,300 | 1,269 |
| 2018-06-14 | 1,265 | 1,270 | 1,240 | 1,248 | 22,300 | 1,248 |
| 2018-06-13 | 1,257 | 1,283 | 1,248 | 1,260 | 21,300 | 1,260 |
| 2018-06-12 | 1,231 | 1,264 | 1,221 | 1,254 | 29,000 | 1,254 |
| 2018-06-11 | 1,250 | 1,250 | 1,210 | 1,232 | 24,900 | 1,232 |
| 2018-06-08 | 1,183 | 1,251 | 1,183 | 1,235 | 42,400 | 1,235 |
| 2018-06-07 | 1,148 | 1,186 | 1,145 | 1,174 | 49,600 | 1,174 |
| 2018-06-06 | 1,194 | 1,194 | 1,136 | 1,141 | 50,600 | 1,141 |
| 2018-06-05 | 1,257 | 1,257 | 1,184 | 1,185 | 45,500 | 1,185 |
| 2018-06-04 | 1,260 | 1,273 | 1,243 | 1,265 | 21,800 | 1,265 |
| 2018-06-01 | 1,227 | 1,271 | 1,222 | 1,250 | 34,200 | 1,250 |
| 2018-05-31 | 1,240 | 1,248 | 1,218 | 1,226 | 8,000 | 1,226 |
| 2018-05-30 | 1,257 | 1,264 | 1,210 | 1,228 | 44,000 | 1,228 |
| 2018-05-29 | 1,342 | 1,350 | 1,257 | 1,265 | 46,300 | 1,265 |
| 2018-05-28 | 1,370 | 1,377 | 1,330 | 1,341 | 12,500 | 1,341 |
| 2018-05-25 | 1,382 | 1,382 | 1,356 | 1,375 | 13,400 | 1,375 |
| 2018-05-24 | 1,397 | 1,400 | 1,354 | 1,356 | 12,600 | 1,356 |
| 2018-05-23 | 1,373 | 1,409 | 1,350 | 1,370 | 25,800 | 1,370 |
| 2018-05-22 | 1,383 | 1,386 | 1,374 | 1,384 | 10,600 | 1,384 |
| 2018-05-21 | 1,398 | 1,398 | 1,373 | 1,379 | 4,900 | 1,379 |
| 2018-05-18 | 1,391 | 1,404 | 1,369 | 1,392 | 13,600 | 1,392 |
| 2018-05-17 | 1,379 | 1,410 | 1,352 | 1,371 | 31,700 | 1,371 |
| 2018-05-16 | 1,478 | 1,497 | 1,351 | 1,358 | 67,200 | 1,358 |
| 2018-05-15 | 1,552 | 1,599 | 1,527 | 1,548 | 37,600 | 1,548 |
| 2018-05-14 | 1,519 | 1,564 | 1,518 | 1,550 | 24,500 | 1,550 |
| 2018-05-11 | 1,521 | 1,528 | 1,511 | 1,524 | 13,900 | 1,524 |
| 2018-05-10 | 1,522 | 1,535 | 1,519 | 1,535 | 7,600 | 1,535 |
| 2018-05-09 | 1,507 | 1,529 | 1,507 | 1,514 | 14,600 | 1,514 |
| 2018-05-08 | 1,490 | 1,520 | 1,490 | 1,502 | 9,100 | 1,502 |
| 2018-05-07 | 1,482 | 1,515 | 1,482 | 1,493 | 6,600 | 1,493 |
| 2018-05-02 | 1,496 | 1,496 | 1,477 | 1,478 | 2,300 | 1,478 |
| 2018-05-01 | 1,503 | 1,507 | 1,472 | 1,492 | 15,800 | 1,492 |
| 2018-04-27 | 1,503 | 1,507 | 1,486 | 1,502 | 8,100 | 1,502 |
| 2018-04-26 | 1,513 | 1,513 | 1,497 | 1,505 | 10,100 | 1,505 |
| 2018-04-25 | 1,516 | 1,526 | 1,496 | 1,514 | 8,800 | 1,514 |
| 2018-04-24 | 1,516 | 1,530 | 1,494 | 1,515 | 10,600 | 1,515 |
| 2018-04-23 | 1,522 | 1,536 | 1,508 | 1,510 | 6,200 | 1,510 |
| 2018-04-20 | 1,548 | 1,548 | 1,511 | 1,520 | 8,100 | 1,520 |
| 2018-04-19 | 1,529 | 1,569 | 1,512 | 1,548 | 10,100 | 1,548 |
| 2018-04-18 | 1,526 | 1,526 | 1,519 | 1,523 | 4,600 | 1,523 |
| 2018-04-17 | 1,547 | 1,547 | 1,520 | 1,520 | 4,500 | 1,520 |
| 2018-04-16 | 1,582 | 1,582 | 1,547 | 1,553 | 7,500 | 1,553 |
| 2018-04-13 | 1,527 | 1,548 | 1,525 | 1,542 | 6,600 | 1,542 |
| 2018-04-12 | 1,532 | 1,537 | 1,521 | 1,521 | 2,200 | 1,521 |
| 2018-04-11 | 1,518 | 1,541 | 1,518 | 1,532 | 6,100 | 1,532 |
| 2018-04-10 | 1,525 | 1,525 | 1,501 | 1,514 | 10,200 | 1,514 |
| 2018-04-09 | 1,537 | 1,552 | 1,517 | 1,530 | 9,900 | 1,530 |
| 2018-04-06 | 1,553 | 1,564 | 1,528 | 1,529 | 8,600 | 1,529 |
| 2018-04-05 | 1,544 | 1,566 | 1,533 | 1,554 | 7,400 | 1,554 |
| 2018-04-04 | 1,515 | 1,548 | 1,502 | 1,529 | 7,600 | 1,529 |
| 2018-04-03 | 1,506 | 1,517 | 1,501 | 1,515 | 5,000 | 1,515 |
| 2018-03-30 | 1,494 | 1,525 | 1,494 | 1,510 | 8,000 | 1,510 |
| 2018-03-29 | 1,492 | 1,496 | 1,477 | 1,485 | 4,500 | 1,485 |
| 2018-03-28 | 1,472 | 1,484 | 1,472 | 1,484 | 2,900 | 1,484 |
| 2018-03-27 | 1,497 | 1,512 | 1,484 | 1,497 | 8,000 | 1,497 |
| 2018-03-26 | 1,492 | 1,499 | 1,460 | 1,493 | 9,100 | 1,493 |
| 2018-03-23 | 1,525 | 1,529 | 1,478 | 1,480 | 19,100 | 1,480 |
| 2018-03-22 | 1,557 | 1,589 | 1,543 | 1,546 | 16,900 | 1,546 |
| 2018-03-20 | 1,571 | 1,590 | 1,556 | 1,590 | 14,300 | 1,590 |
| 2018-03-19 | 1,587 | 1,607 | 1,538 | 1,567 | 23,200 | 1,567 |
| 2018-03-16 | 1,630 | 1,630 | 1,590 | 1,602 | 10,300 | 1,602 |
| 2018-03-15 | 1,674 | 1,674 | 1,625 | 1,632 | 7,300 | 1,632 |
| 2018-03-14 | 1,625 | 1,646 | 1,625 | 1,644 | 4,700 | 1,644 |
| 2018-03-13 | 1,655 | 1,655 | 1,637 | 1,647 | 7,400 | 1,647 |
| 2018-03-12 | 1,646 | 1,670 | 1,640 | 1,652 | 8,300 | 1,652 |
| 2018-03-09 | 1,658 | 1,675 | 1,623 | 1,637 | 12,200 | 1,637 |
| 2018-03-08 | 1,610 | 1,649 | 1,608 | 1,619 | 12,400 | 1,619 |
| 2018-03-07 | 1,642 | 1,642 | 1,593 | 1,600 | 11,200 | 1,600 |
| 2018-03-06 | 1,635 | 1,667 | 1,626 | 1,626 | 9,900 | 1,626 |
| 2018-03-05 | 1,737 | 1,737 | 1,608 | 1,608 | 17,300 | 1,608 |
| 2018-03-02 | 1,749 | 1,763 | 1,707 | 1,738 | 26,700 | 1,738 |
| 2018-03-01 | 1,811 | 1,816 | 1,778 | 1,783 | 27,000 | 1,783 |
| 2018-02-28 | 1,740 | 1,816 | 1,715 | 1,811 | 27,500 | 1,811 |
| 2018-02-27 | 1,678 | 1,765 | 1,678 | 1,740 | 29,300 | 1,740 |
| 2018-02-26 | 1,688 | 1,698 | 1,654 | 1,675 | 15,300 | 1,675 |
| 2018-02-23 | 1,605 | 1,685 | 1,603 | 1,668 | 22,000 | 1,668 |
| 2018-02-22 | 1,597 | 1,605 | 1,570 | 1,600 | 33,200 | 1,600 |
| 2018-02-21 | 1,623 | 1,633 | 1,591 | 1,609 | 24,800 | 1,609 |
| 2018-02-20 | 1,628 | 1,630 | 1,594 | 1,623 | 15,000 | 1,623 |
| 2018-02-19 | 1,601 | 1,636 | 1,592 | 1,635 | 14,400 | 1,635 |
| 2018-02-16 | 1,604 | 1,637 | 1,555 | 1,579 | 20,200 | 1,579 |
| 2018-02-15 | 1,542 | 1,620 | 1,538 | 1,592 | 69,000 | 1,592 |
| 2018-02-14 | 1,908 | 1,933 | 1,699 | 1,702 | 36,200 | 1,702 |
| 2018-02-13 | 1,866 | 1,976 | 1,866 | 1,908 | 19,800 | 1,908 |
| 2018-02-09 | 1,809 | 1,910 | 1,809 | 1,875 | 11,000 | 1,875 |
| 2018-02-08 | 1,801 | 1,908 | 1,801 | 1,900 | 17,300 | 1,900 |
| 2018-02-07 | 1,860 | 1,900 | 1,788 | 1,800 | 35,100 | 1,800 |
| 2018-02-06 | 1,775 | 1,861 | 1,675 | 1,798 | 52,200 | 1,798 |
| 2018-02-05 | 1,980 | 1,999 | 1,927 | 1,975 | 29,900 | 1,975 |
| 2018-02-02 | 2,090 | 2,090 | 2,018 | 2,030 | 14,600 | 2,030 |
| 2018-02-01 | 2,047 | 2,099 | 2,024 | 2,097 | 25,300 | 2,097 |
| 2018-01-31 | 2,030 | 2,043 | 1,981 | 2,000 | 14,600 | 2,000 |
| 2018-01-30 | 2,044 | 2,085 | 1,964 | 2,072 | 20,100 | 2,072 |
| 2018-01-29 | 2,061 | 2,061 | 1,943 | 2,040 | 14,400 | 2,040 |
| 2018-01-26 | 2,077 | 2,107 | 2,052 | 2,055 | 17,200 | 2,055 |
| 2018-01-25 | 2,038 | 2,063 | 2,011 | 2,063 | 15,200 | 2,063 |
| 2018-01-24 | 2,048 | 2,088 | 2,003 | 2,044 | 17,800 | 2,044 |
| 2018-01-23 | 1,908 | 2,030 | 1,885 | 2,019 | 45,900 | 2,019 |
| 2018-01-22 | 1,907 | 1,922 | 1,866 | 1,868 | 13,600 | 1,868 |
| 2018-01-19 | 1,856 | 1,939 | 1,840 | 1,907 | 31,300 | 1,907 |
| 2018-01-18 | 1,795 | 1,895 | 1,795 | 1,856 | 40,900 | 1,856 |
| 2018-01-17 | 1,789 | 1,816 | 1,755 | 1,791 | 18,000 | 1,791 |
| 2018-01-16 | 1,819 | 1,820 | 1,735 | 1,771 | 32,400 | 1,771 |
| 2018-01-15 | 1,864 | 1,877 | 1,810 | 1,816 | 24,200 | 1,816 |
| 2018-01-12 | 1,829 | 1,880 | 1,805 | 1,871 | 27,700 | 1,871 |
| 2018-01-11 | 1,790 | 1,877 | 1,780 | 1,832 | 40,600 | 1,832 |
| 2018-01-10 | 1,790 | 1,794 | 1,775 | 1,790 | 13,100 | 1,790 |
| 2018-01-09 | 1,733 | 1,790 | 1,731 | 1,785 | 30,600 | 1,785 |
| 2018-01-05 | 1,684 | 1,721 | 1,672 | 1,713 | 16,800 | 1,713 |
| 2018-01-04 | 1,670 | 1,700 | 1,657 | 1,677 | 27,300 | 1,677 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
