5987 (株)オーネックス 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 | 927 | 929 | 920 | 923 | 1,200 | 923 |
| 2018-12-27 | 888 | 901 | 888 | 901 | 2,700 | 901 |
| 2018-12-26 | 853 | 862 | 853 | 860 | 3,800 | 860 |
| 2018-12-25 | 900 | 900 | 852 | 852 | 23,900 | 852 |
| 2018-12-21 | 983 | 983 | 950 | 953 | 4,500 | 953 |
| 2018-12-20 | 983 | 1,005 | 983 | 984 | 14,500 | 984 |
| 2018-12-19 | 983 | 1,001 | 983 | 990 | 21,600 | 990 |
| 2018-12-18 | 1,003 | 1,008 | 972 | 980 | 8,700 | 980 |
| 2018-12-17 | 1,041 | 1,063 | 1,022 | 1,033 | 5,800 | 1,033 |
| 2018-12-14 | 1,075 | 1,083 | 1,070 | 1,071 | 800 | 1,071 |
| 2018-12-13 | 1,074 | 1,087 | 1,071 | 1,075 | 1,600 | 1,075 |
| 2018-12-12 | 1,091 | 1,091 | 1,091 | 1,091 | 12,200 | 1,091 |
| 2018-12-11 | 1,100 | 1,129 | 1,070 | 1,071 | 6,400 | 1,071 |
| 2018-12-10 | 1,130 | 1,130 | 1,100 | 1,100 | 5,100 | 1,100 |
| 2018-12-07 | 1,136 | 1,140 | 1,131 | 1,140 | 1,000 | 1,140 |
| 2018-12-06 | 1,165 | 1,165 | 1,130 | 1,131 | 6,300 | 1,131 |
| 2018-12-05 | - | - | - | 1,172 | - | 1,172 |
| 2018-12-04 | 1,177 | 1,177 | 1,172 | 1,172 | 800 | 1,172 |
| 2018-12-03 | 1,163 | 1,177 | 1,147 | 1,177 | 4,500 | 1,177 |
| 2018-11-30 | 1,144 | 1,144 | 1,144 | 1,144 | 300 | 1,144 |
| 2018-11-29 | 1,148 | 1,159 | 1,148 | 1,159 | 3,000 | 1,159 |
| 2018-11-28 | 1,159 | 1,159 | 1,153 | 1,153 | 300 | 1,153 |
| 2018-11-27 | - | - | - | 1,151 | - | 1,151 |
| 2018-11-26 | 1,150 | 1,157 | 1,149 | 1,151 | 1,400 | 1,151 |
| 2018-11-22 | 1,174 | 1,174 | 1,145 | 1,156 | 500 | 1,156 |
| 2018-11-21 | 1,147 | 1,147 | 1,142 | 1,143 | 1,600 | 1,143 |
| 2018-11-20 | 1,148 | 1,148 | 1,148 | 1,148 | 100 | 1,148 |
| 2018-11-19 | 1,143 | 1,146 | 1,143 | 1,146 | 700 | 1,146 |
| 2018-11-16 | 1,200 | 1,200 | 1,141 | 1,142 | 3,400 | 1,142 |
| 2018-11-15 | 1,195 | 1,202 | 1,195 | 1,202 | 4,900 | 1,202 |
| 2018-11-14 | 1,190 | 1,262 | 1,185 | 1,222 | 11,500 | 1,222 |
| 2018-11-13 | 1,288 | 1,288 | 1,252 | 1,280 | 1,100 | 1,280 |
| 2018-11-12 | 1,266 | 1,288 | 1,260 | 1,288 | 2,100 | 1,288 |
| 2018-11-09 | 1,242 | 1,268 | 1,242 | 1,268 | 1,500 | 1,268 |
| 2018-11-08 | 1,249 | 1,249 | 1,242 | 1,242 | 600 | 1,242 |
| 2018-11-07 | 1,220 | 1,225 | 1,220 | 1,225 | 500 | 1,225 |
| 2018-11-06 | 1,223 | 1,226 | 1,210 | 1,222 | 1,200 | 1,222 |
| 2018-11-05 | 1,227 | 1,232 | 1,202 | 1,202 | 900 | 1,202 |
| 2018-11-02 | 1,191 | 1,202 | 1,191 | 1,197 | 1,000 | 1,197 |
| 2018-11-01 | 1,209 | 1,209 | 1,189 | 1,191 | 1,400 | 1,191 |
| 2018-10-31 | 1,189 | 1,225 | 1,189 | 1,216 | 2,900 | 1,216 |
| 2018-10-30 | 1,213 | 1,213 | 1,177 | 1,206 | 1,900 | 1,206 |
| 2018-10-29 | 1,269 | 1,269 | 1,181 | 1,194 | 5,300 | 1,194 |
| 2018-10-26 | 1,318 | 1,330 | 1,299 | 1,299 | 2,400 | 1,299 |
| 2018-10-25 | 1,359 | 1,359 | 1,319 | 1,348 | 1,500 | 1,348 |
| 2018-10-24 | 1,335 | 1,377 | 1,330 | 1,377 | 1,300 | 1,377 |
| 2018-10-23 | 1,342 | 1,352 | 1,342 | 1,352 | 200 | 1,352 |
| 2018-10-22 | 1,331 | 1,360 | 1,331 | 1,360 | 1,100 | 1,360 |
| 2018-10-19 | 1,351 | 1,352 | 1,351 | 1,352 | 500 | 1,352 |
| 2018-10-18 | 1,430 | 1,430 | 1,381 | 1,381 | 1,500 | 1,381 |
| 2018-10-17 | 1,416 | 1,420 | 1,416 | 1,420 | 500 | 1,420 |
| 2018-10-16 | 1,369 | 1,400 | 1,369 | 1,400 | 2,700 | 1,400 |
| 2018-10-15 | 1,363 | 1,434 | 1,363 | 1,429 | 3,500 | 1,429 |
| 2018-10-12 | 1,309 | 1,378 | 1,301 | 1,378 | 3,800 | 1,378 |
| 2018-10-11 | 1,320 | 1,320 | 1,297 | 1,298 | 3,000 | 1,298 |
| 2018-10-10 | 1,330 | 1,339 | 1,330 | 1,332 | 2,000 | 1,332 |
| 2018-10-09 | 1,334 | 1,338 | 1,334 | 1,338 | 1,000 | 1,338 |
| 2018-10-05 | 1,331 | 1,341 | 1,331 | 1,341 | 600 | 1,341 |
| 2018-10-04 | 1,333 | 1,336 | 1,330 | 1,330 | 1,100 | 1,330 |
| 2018-10-03 | 1,341 | 1,344 | 1,335 | 1,335 | 2,400 | 1,335 |
| 2018-10-02 | 1,351 | 1,351 | 1,341 | 1,341 | 1,600 | 1,341 |
| 2018-10-01 | 1,323 | 1,356 | 1,322 | 1,346 | 4,100 | 1,346 |
| 2018-09-28 | 1,381 | 1,400 | 1,377 | 1,382 | 700 | 1,382 |
| 2018-09-27 | 1,381 | 1,404 | 1,380 | 1,381 | 1,900 | 1,381 |
| 2018-09-26 | 1,398 | 1,406 | 1,381 | 1,400 | 1,000 | 1,400 |
| 2018-09-25 | 1,382 | 1,407 | 1,371 | 1,382 | 4,300 | 1,382 |
| 2018-09-21 | 1,362 | 1,406 | 1,362 | 1,400 | 1,500 | 1,400 |
| 2018-09-20 | 1,387 | 1,391 | 1,370 | 1,391 | 1,900 | 1,391 |
| 2018-09-19 | 1,376 | 1,387 | 1,363 | 1,387 | 900 | 1,387 |
| 2018-09-18 | 1,350 | 1,380 | 1,338 | 1,376 | 2,000 | 1,376 |
| 2018-09-14 | 1,318 | 1,350 | 1,318 | 1,350 | 1,600 | 1,350 |
| 2018-09-13 | 1,341 | 1,342 | 1,317 | 1,342 | 2,200 | 1,342 |
| 2018-09-12 | 1,339 | 1,339 | 1,322 | 1,322 | 500 | 1,322 |
| 2018-09-11 | 1,331 | 1,341 | 1,330 | 1,332 | 1,700 | 1,332 |
| 2018-09-10 | 1,349 | 1,349 | 1,334 | 1,344 | 500 | 1,344 |
| 2018-09-07 | 1,333 | 1,333 | 1,321 | 1,327 | 1,500 | 1,327 |
| 2018-09-06 | 1,327 | 1,350 | 1,327 | 1,339 | 600 | 1,339 |
| 2018-09-05 | 1,334 | 1,360 | 1,330 | 1,330 | 2,000 | 1,330 |
| 2018-09-04 | 1,337 | 1,343 | 1,337 | 1,342 | 1,000 | 1,342 |
| 2018-09-03 | 1,362 | 1,362 | 1,336 | 1,348 | 2,600 | 1,348 |
| 2018-08-31 | 1,376 | 1,376 | 1,360 | 1,369 | 1,600 | 1,369 |
| 2018-08-30 | 1,360 | 1,392 | 1,360 | 1,365 | 5,400 | 1,365 |
| 2018-08-29 | 1,333 | 1,356 | 1,330 | 1,344 | 1,800 | 1,344 |
| 2018-08-28 | 1,379 | 1,379 | 1,320 | 1,320 | 3,300 | 1,320 |
| 2018-08-27 | 1,371 | 1,371 | 1,337 | 1,367 | 2,800 | 1,367 |
| 2018-08-24 | 1,364 | 1,390 | 1,364 | 1,378 | 900 | 1,378 |
| 2018-08-23 | 1,280 | 1,382 | 1,280 | 1,364 | 14,600 | 1,364 |
| 2018-08-22 | 1,300 | 1,300 | 1,250 | 1,272 | 6,000 | 1,272 |
| 2018-08-21 | 1,296 | 1,301 | 1,296 | 1,301 | 300 | 1,301 |
| 2018-08-20 | 1,338 | 1,344 | 1,300 | 1,303 | 4,000 | 1,303 |
| 2018-08-17 | 1,330 | 1,338 | 1,301 | 1,338 | 1,200 | 1,338 |
| 2018-08-16 | 1,356 | 1,356 | 1,300 | 1,300 | 2,900 | 1,300 |
| 2018-08-15 | 1,402 | 1,402 | 1,312 | 1,386 | 8,900 | 1,386 |
| 2018-08-14 | 1,475 | 1,475 | 1,400 | 1,401 | 5,700 | 1,401 |
| 2018-08-13 | 1,550 | 1,550 | 1,453 | 1,455 | 12,500 | 1,455 |
| 2018-08-10 | 1,611 | 1,673 | 1,611 | 1,661 | 3,900 | 1,661 |
| 2018-08-09 | 1,572 | 1,710 | 1,566 | 1,651 | 3,900 | 1,651 |
| 2018-08-08 | 1,643 | 1,643 | 1,581 | 1,592 | 2,000 | 1,592 |
| 2018-08-07 | 1,625 | 1,650 | 1,577 | 1,603 | 4,900 | 1,603 |
| 2018-08-06 | 1,726 | 1,726 | 1,610 | 1,665 | 6,000 | 1,665 |
| 2018-08-03 | 1,609 | 1,689 | 1,573 | 1,689 | 5,700 | 1,689 |
| 2018-08-02 | 1,668 | 1,668 | 1,620 | 1,620 | 1,900 | 1,620 |
| 2018-08-01 | 1,624 | 1,670 | 1,605 | 1,668 | 4,500 | 1,668 |
| 2018-07-31 | 1,530 | 1,620 | 1,530 | 1,595 | 5,000 | 1,595 |
| 2018-07-30 | 1,515 | 1,530 | 1,507 | 1,530 | 2,300 | 1,530 |
| 2018-07-27 | 1,508 | 1,512 | 1,493 | 1,497 | 1,800 | 1,497 |
| 2018-07-26 | 1,524 | 1,524 | 1,490 | 1,508 | 3,600 | 1,508 |
| 2018-07-25 | 1,495 | 1,507 | 1,495 | 1,501 | 1,500 | 1,501 |
| 2018-07-24 | 1,500 | 1,500 | 1,494 | 1,500 | 2,100 | 1,500 |
| 2018-07-23 | 1,479 | 1,479 | 1,470 | 1,470 | 1,500 | 1,470 |
| 2018-07-20 | 1,485 | 1,500 | 1,480 | 1,480 | 2,300 | 1,480 |
| 2018-07-19 | 1,494 | 1,494 | 1,478 | 1,483 | 1,600 | 1,483 |
| 2018-07-18 | 1,482 | 1,496 | 1,478 | 1,494 | 2,500 | 1,494 |
| 2018-07-17 | 1,475 | 1,502 | 1,467 | 1,482 | 4,900 | 1,482 |
| 2018-07-13 | 1,491 | 1,504 | 1,491 | 1,494 | 2,000 | 1,494 |
| 2018-07-12 | 1,491 | 1,491 | 1,473 | 1,491 | 1,600 | 1,491 |
| 2018-07-11 | 1,520 | 1,520 | 1,476 | 1,499 | 4,800 | 1,499 |
| 2018-07-10 | 1,504 | 1,548 | 1,504 | 1,520 | 2,800 | 1,520 |
| 2018-07-09 | 1,466 | 1,493 | 1,466 | 1,482 | 2,200 | 1,482 |
| 2018-07-06 | 1,493 | 1,493 | 1,455 | 1,458 | 3,900 | 1,458 |
| 2018-07-05 | 1,487 | 1,494 | 1,439 | 1,440 | 4,800 | 1,440 |
| 2018-07-04 | 1,496 | 1,511 | 1,488 | 1,499 | 5,400 | 1,499 |
| 2018-07-03 | 1,539 | 1,539 | 1,471 | 1,509 | 5,500 | 1,509 |
| 2018-07-02 | 1,586 | 1,587 | 1,484 | 1,500 | 8,300 | 1,500 |
| 2018-06-29 | 1,630 | 1,630 | 1,573 | 1,579 | 4,300 | 1,579 |
| 2018-06-28 | 1,732 | 1,732 | 1,603 | 1,630 | 6,900 | 1,630 |
| 2018-06-27 | 1,775 | 1,775 | 1,741 | 1,741 | 2,800 | 1,741 |
| 2018-06-26 | 1,756 | 1,770 | 1,756 | 1,756 | 2,700 | 1,756 |
| 2018-06-25 | 1,791 | 1,809 | 1,778 | 1,787 | 5,000 | 1,787 |
| 2018-06-22 | 1,803 | 1,803 | 1,794 | 1,795 | 700 | 1,795 |
| 2018-06-21 | 1,797 | 1,816 | 1,797 | 1,813 | 1,400 | 1,813 |
| 2018-06-20 | 1,780 | 1,809 | 1,773 | 1,797 | 4,100 | 1,797 |
| 2018-06-19 | 1,835 | 1,850 | 1,791 | 1,799 | 3,200 | 1,799 |
| 2018-06-18 | 1,888 | 1,890 | 1,807 | 1,835 | 6,200 | 1,835 |
| 2018-06-15 | 1,891 | 1,900 | 1,873 | 1,899 | 4,200 | 1,899 |
| 2018-06-14 | 1,904 | 1,908 | 1,892 | 1,904 | 2,000 | 1,904 |
| 2018-06-13 | 1,938 | 1,938 | 1,914 | 1,914 | 1,700 | 1,914 |
| 2018-06-12 | 1,959 | 1,959 | 1,919 | 1,919 | 1,900 | 1,919 |
| 2018-06-11 | 1,947 | 1,960 | 1,932 | 1,956 | 2,400 | 1,956 |
| 2018-06-08 | 1,933 | 1,944 | 1,933 | 1,942 | 800 | 1,942 |
| 2018-06-07 | 1,923 | 1,935 | 1,900 | 1,933 | 1,000 | 1,933 |
| 2018-06-06 | 1,902 | 1,925 | 1,897 | 1,923 | 1,800 | 1,923 |
| 2018-06-05 | 1,914 | 1,920 | 1,900 | 1,904 | 1,600 | 1,904 |
| 2018-06-04 | 1,908 | 1,922 | 1,897 | 1,905 | 2,000 | 1,905 |
| 2018-06-01 | 1,891 | 1,910 | 1,890 | 1,895 | 3,000 | 1,895 |
| 2018-05-31 | 1,914 | 1,915 | 1,884 | 1,891 | 2,400 | 1,891 |
| 2018-05-30 | 1,906 | 1,928 | 1,890 | 1,914 | 3,400 | 1,914 |
| 2018-05-29 | 1,950 | 1,968 | 1,920 | 1,934 | 2,900 | 1,934 |
| 2018-05-28 | 1,936 | 1,958 | 1,936 | 1,958 | 800 | 1,958 |
| 2018-05-25 | 2,000 | 2,000 | 1,926 | 1,952 | 3,000 | 1,952 |
| 2018-05-24 | 2,010 | 2,030 | 2,000 | 2,000 | 3,100 | 2,000 |
| 2018-05-23 | 2,020 | 2,020 | 1,970 | 1,970 | 4,000 | 1,970 |
| 2018-05-22 | 2,016 | 2,024 | 2,001 | 2,019 | 1,200 | 2,019 |
| 2018-05-21 | 2,037 | 2,037 | 2,010 | 2,010 | 3,600 | 2,010 |
| 2018-05-18 | 2,039 | 2,050 | 2,000 | 2,000 | 7,000 | 2,000 |
| 2018-05-17 | 1,976 | 2,018 | 1,951 | 2,018 | 8,200 | 2,018 |
| 2018-05-16 | 2,030 | 2,030 | 1,919 | 1,919 | 10,000 | 1,919 |
| 2018-05-15 | 2,085 | 2,085 | 1,988 | 2,030 | 20,500 | 2,030 |
| 2018-05-14 | 2,049 | 2,055 | 2,030 | 2,035 | 4,900 | 2,035 |
| 2018-05-11 | 2,069 | 2,080 | 2,041 | 2,068 | 10,400 | 2,068 |
| 2018-05-10 | 2,079 | 2,079 | 2,041 | 2,069 | 3,500 | 2,069 |
| 2018-05-09 | 2,071 | 2,071 | 2,031 | 2,060 | 2,900 | 2,060 |
| 2018-05-08 | 2,066 | 2,066 | 2,016 | 2,059 | 2,100 | 2,059 |
| 2018-05-07 | 2,013 | 2,048 | 1,992 | 2,041 | 9,400 | 2,041 |
| 2018-05-02 | 2,049 | 2,049 | 2,001 | 2,006 | 2,700 | 2,006 |
| 2018-05-01 | 2,067 | 2,067 | 1,945 | 2,010 | 3,000 | 2,010 |
| 2018-04-27 | 2,037 | 2,037 | 1,945 | 1,997 | 4,100 | 1,997 |
| 2018-04-26 | 2,012 | 2,027 | 1,981 | 2,000 | 3,600 | 2,000 |
| 2018-04-25 | 1,990 | 2,020 | 1,987 | 2,012 | 2,300 | 2,012 |
| 2018-04-24 | 1,990 | 2,013 | 1,985 | 2,013 | 4,500 | 2,013 |
| 2018-04-23 | 1,973 | 1,990 | 1,926 | 1,990 | 4,700 | 1,990 |
| 2018-04-20 | 1,917 | 1,933 | 1,883 | 1,933 | 1,800 | 1,933 |
| 2018-04-19 | 1,905 | 1,922 | 1,881 | 1,881 | 2,700 | 1,881 |
| 2018-04-18 | 1,905 | 1,925 | 1,865 | 1,899 | 3,400 | 1,899 |
| 2018-04-17 | 1,978 | 1,978 | 1,900 | 1,905 | 3,000 | 1,905 |
| 2018-04-16 | 1,961 | 1,984 | 1,905 | 1,938 | 2,800 | 1,938 |
| 2018-04-13 | 2,031 | 2,031 | 1,951 | 1,976 | 4,600 | 1,976 |
| 2018-04-12 | 1,960 | 1,988 | 1,932 | 1,932 | 1,700 | 1,932 |
| 2018-04-11 | 2,011 | 2,039 | 2,002 | 2,002 | 3,300 | 2,002 |
| 2018-04-10 | 1,940 | 2,028 | 1,930 | 2,017 | 4,200 | 2,017 |
| 2018-04-09 | 1,942 | 1,955 | 1,922 | 1,954 | 3,400 | 1,954 |
| 2018-04-06 | 2,003 | 2,003 | 1,956 | 1,964 | 3,900 | 1,964 |
| 2018-04-05 | 2,005 | 2,015 | 1,993 | 2,000 | 3,300 | 2,000 |
| 2018-04-04 | 1,995 | 2,013 | 1,990 | 1,993 | 3,100 | 1,993 |
| 2018-04-03 | 1,992 | 1,995 | 1,945 | 1,995 | 5,900 | 1,995 |
| 2018-03-30 | 1,942 | 1,957 | 1,909 | 1,946 | 4,500 | 1,946 |
| 2018-03-29 | 1,893 | 1,928 | 1,891 | 1,913 | 2,100 | 1,913 |
| 2018-03-28 | 1,832 | 1,901 | 1,832 | 1,893 | 3,800 | 1,893 |
| 2018-03-27 | 1,832 | 1,887 | 1,832 | 1,887 | 5,200 | 1,887 |
| 2018-03-26 | 1,862 | 1,862 | 1,790 | 1,829 | 7,700 | 1,829 |
| 2018-03-23 | 2,016 | 2,019 | 1,862 | 1,898 | 21,600 | 1,898 |
| 2018-03-22 | 2,099 | 2,110 | 2,076 | 2,084 | 2,800 | 2,084 |
| 2018-03-20 | 2,087 | 2,107 | 2,033 | 2,107 | 5,500 | 2,107 |
| 2018-03-19 | 2,130 | 2,160 | 2,085 | 2,101 | 3,700 | 2,101 |
| 2018-03-16 | 2,197 | 2,197 | 2,131 | 2,131 | 4,400 | 2,131 |
| 2018-03-15 | 2,197 | 2,197 | 2,160 | 2,168 | 3,500 | 2,168 |
| 2018-03-14 | 2,239 | 2,264 | 2,186 | 2,207 | 3,100 | 2,207 |
| 2018-03-13 | 2,236 | 2,246 | 2,189 | 2,239 | 2,300 | 2,239 |
| 2018-03-12 | 2,271 | 2,289 | 2,243 | 2,243 | 1,800 | 2,243 |
| 2018-03-09 | 2,200 | 2,259 | 2,200 | 2,234 | 1,700 | 2,234 |
| 2018-03-08 | 2,150 | 2,199 | 2,123 | 2,198 | 3,100 | 2,198 |
| 2018-03-07 | 2,130 | 2,212 | 2,120 | 2,163 | 4,300 | 2,163 |
| 2018-03-06 | 2,251 | 2,251 | 2,200 | 2,229 | 4,600 | 2,229 |
| 2018-03-05 | 2,244 | 2,274 | 2,111 | 2,201 | 9,700 | 2,201 |
| 2018-03-02 | 2,309 | 2,349 | 2,267 | 2,344 | 3,800 | 2,344 |
| 2018-03-01 | 2,337 | 2,468 | 2,280 | 2,359 | 6,500 | 2,359 |
| 2018-02-28 | 2,401 | 2,419 | 2,337 | 2,337 | 3,700 | 2,337 |
| 2018-02-27 | 2,412 | 2,451 | 2,398 | 2,400 | 3,100 | 2,400 |
| 2018-02-26 | 2,401 | 2,465 | 2,351 | 2,412 | 4,900 | 2,412 |
| 2018-02-23 | 2,401 | 2,404 | 2,339 | 2,351 | 3,600 | 2,351 |
| 2018-02-22 | 2,401 | 2,419 | 2,400 | 2,412 | 2,400 | 2,412 |
| 2018-02-21 | 2,372 | 2,451 | 2,351 | 2,451 | 7,100 | 2,451 |
| 2018-02-20 | 2,403 | 2,414 | 2,378 | 2,383 | 2,300 | 2,383 |
| 2018-02-19 | 2,328 | 2,445 | 2,328 | 2,370 | 5,900 | 2,370 |
| 2018-02-16 | 2,260 | 2,399 | 2,260 | 2,276 | 10,800 | 2,276 |
| 2018-02-15 | 2,024 | 2,210 | 1,971 | 2,194 | 17,100 | 2,194 |
| 2018-02-14 | 2,199 | 2,199 | 1,980 | 2,065 | 22,400 | 2,065 |
| 2018-02-13 | 2,152 | 2,152 | 2,066 | 2,120 | 17,600 | 2,120 |
| 2018-02-09 | 2,011 | 2,177 | 2,011 | 2,152 | 14,100 | 2,152 |
| 2018-02-08 | 2,160 | 2,233 | 2,160 | 2,211 | 6,100 | 2,211 |
| 2018-02-07 | 2,220 | 2,279 | 2,151 | 2,160 | 28,400 | 2,160 |
| 2018-02-06 | 2,291 | 2,349 | 2,037 | 2,126 | 55,800 | 2,126 |
| 2018-02-05 | 2,465 | 2,552 | 2,465 | 2,537 | 11,500 | 2,537 |
| 2018-02-02 | 2,600 | 2,600 | 2,501 | 2,586 | 12,200 | 2,586 |
| 2018-02-01 | 2,503 | 2,600 | 2,475 | 2,600 | 14,200 | 2,600 |
| 2018-01-31 | 2,410 | 2,508 | 2,410 | 2,488 | 9,400 | 2,488 |
| 2018-01-30 | 2,553 | 2,558 | 2,428 | 2,450 | 27,600 | 2,450 |
| 2018-01-29 | 2,609 | 2,609 | 2,557 | 2,577 | 9,400 | 2,577 |
| 2018-01-26 | 2,581 | 2,619 | 2,581 | 2,610 | 5,600 | 2,610 |
| 2018-01-25 | 2,640 | 2,642 | 2,580 | 2,581 | 14,400 | 2,581 |
| 2018-01-24 | 2,695 | 2,695 | 2,631 | 2,639 | 10,400 | 2,639 |
| 2018-01-23 | 2,572 | 2,660 | 2,570 | 2,654 | 8,000 | 2,654 |
| 2018-01-22 | 2,503 | 2,610 | 2,501 | 2,578 | 26,300 | 2,578 |
| 2018-01-19 | 2,561 | 2,607 | 2,502 | 2,520 | 16,400 | 2,520 |
| 2018-01-18 | 2,619 | 2,623 | 2,570 | 2,570 | 9,100 | 2,570 |
| 2018-01-17 | 2,662 | 2,690 | 2,555 | 2,565 | 40,100 | 2,565 |
| 2018-01-16 | 2,765 | 2,765 | 2,660 | 2,709 | 23,700 | 2,709 |
| 2018-01-15 | 2,765 | 2,795 | 2,720 | 2,765 | 13,900 | 2,765 |
| 2018-01-12 | 2,729 | 2,807 | 2,729 | 2,770 | 16,200 | 2,770 |
| 2018-01-11 | 2,752 | 2,778 | 2,705 | 2,727 | 10,900 | 2,727 |
| 2018-01-10 | 2,750 | 2,805 | 2,727 | 2,800 | 18,300 | 2,800 |
| 2018-01-09 | 2,755 | 2,792 | 2,712 | 2,751 | 17,900 | 2,751 |
| 2018-01-05 | 2,715 | 2,785 | 2,601 | 2,750 | 48,900 | 2,750 |
| 2018-01-04 | 2,819 | 2,819 | 2,675 | 2,715 | 30,400 | 2,715 |
分割・併合履歴 ： [2017-12-27]1株→0.1株 [2007-06-26]1株→3株 [1997-06-25]1株→1.1株