6031 ZETA(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 | 835 | 864 | 804 | 849 | 7,600 | 106.13 |
| 2018-12-27 | 820 | 841 | 805 | 834 | 6,700 | 104.25 |
| 2018-12-26 | 828 | 828 | 767 | 781 | 9,800 | 97.63 |
| 2018-12-25 | 740 | 779 | 717 | 753 | 27,200 | 94.13 |
| 2018-12-21 | 904 | 905 | 804 | 815 | 24,500 | 101.88 |
| 2018-12-20 | 968 | 968 | 805 | 845 | 31,900 | 105.63 |
| 2018-12-19 | 992 | 992 | 953 | 953 | 6,300 | 119.13 |
| 2018-12-18 | 1,057 | 1,057 | 960 | 977 | 17,400 | 122.13 |
| 2018-12-17 | 1,113 | 1,120 | 1,061 | 1,062 | 7,100 | 132.75 |
| 2018-12-14 | 1,196 | 1,196 | 1,118 | 1,130 | 5,400 | 141.25 |
| 2018-12-13 | 1,109 | 1,140 | 1,109 | 1,136 | 4,000 | 142 |
| 2018-12-12 | 1,133 | 1,135 | 1,108 | 1,108 | 6,700 | 138.50 |
| 2018-12-11 | 1,121 | 1,128 | 1,103 | 1,103 | 5,000 | 137.88 |
| 2018-12-10 | 1,136 | 1,189 | 1,119 | 1,119 | 10,900 | 139.88 |
| 2018-12-07 | 1,200 | 1,220 | 1,184 | 1,195 | 2,800 | 149.38 |
| 2018-12-06 | 1,280 | 1,280 | 1,204 | 1,204 | 4,600 | 150.50 |
| 2018-12-05 | 1,265 | 1,280 | 1,242 | 1,277 | 1,700 | 159.63 |
| 2018-12-04 | 1,233 | 1,265 | 1,229 | 1,265 | 4,500 | 158.13 |
| 2018-12-03 | 1,156 | 1,250 | 1,156 | 1,250 | 7,200 | 156.25 |
| 2018-11-30 | 1,190 | 1,198 | 1,160 | 1,169 | 9,000 | 146.13 |
| 2018-11-29 | 1,218 | 1,230 | 1,194 | 1,204 | 3,500 | 150.50 |
| 2018-11-28 | 1,203 | 1,219 | 1,186 | 1,219 | 2,000 | 152.38 |
| 2018-11-27 | 1,169 | 1,202 | 1,160 | 1,202 | 3,000 | 150.25 |
| 2018-11-26 | 1,199 | 1,203 | 1,196 | 1,199 | 1,900 | 149.88 |
| 2018-11-22 | 1,140 | 1,198 | 1,140 | 1,197 | 3,300 | 149.63 |
| 2018-11-21 | 1,146 | 1,156 | 1,120 | 1,120 | 1,800 | 140 |
| 2018-11-20 | 1,109 | 1,159 | 1,109 | 1,159 | 4,000 | 144.88 |
| 2018-11-19 | 1,107 | 1,132 | 1,107 | 1,111 | 800 | 138.88 |
| 2018-11-16 | 1,103 | 1,115 | 1,101 | 1,106 | 4,900 | 138.25 |
| 2018-11-15 | 1,151 | 1,151 | 1,110 | 1,119 | 4,200 | 139.88 |
| 2018-11-14 | 1,142 | 1,164 | 1,123 | 1,140 | 4,200 | 142.50 |
| 2018-11-13 | 1,160 | 1,160 | 1,131 | 1,148 | 6,100 | 143.50 |
| 2018-11-12 | 1,243 | 1,253 | 1,158 | 1,170 | 20,100 | 146.25 |
| 2018-11-09 | 1,294 | 1,324 | 1,270 | 1,324 | 6,800 | 165.50 |
| 2018-11-08 | 1,242 | 1,328 | 1,236 | 1,324 | 9,200 | 165.50 |
| 2018-11-07 | 1,243 | 1,248 | 1,208 | 1,233 | 6,700 | 154.13 |
| 2018-11-06 | 1,275 | 1,301 | 1,238 | 1,244 | 6,500 | 155.50 |
| 2018-11-05 | 1,225 | 1,265 | 1,225 | 1,246 | 2,300 | 155.75 |
| 2018-11-02 | 1,214 | 1,268 | 1,214 | 1,232 | 7,200 | 154 |
| 2018-11-01 | 1,234 | 1,236 | 1,211 | 1,236 | 8,900 | 154.50 |
| 2018-10-31 | 1,231 | 1,231 | 1,205 | 1,224 | 9,600 | 153 |
| 2018-10-30 | 1,210 | 1,210 | 1,150 | 1,201 | 24,300 | 150.13 |
| 2018-10-29 | 1,310 | 1,310 | 1,100 | 1,150 | 52,200 | 143.75 |
| 2018-10-26 | 1,448 | 1,500 | 1,299 | 1,304 | 32,000 | 163 |
| 2018-10-25 | 1,490 | 1,500 | 1,463 | 1,463 | 7,400 | 182.88 |
| 2018-10-24 | 1,545 | 1,545 | 1,500 | 1,513 | 8,900 | 189.13 |
| 2018-10-23 | 1,572 | 1,595 | 1,540 | 1,545 | 7,200 | 193.13 |
| 2018-10-22 | 1,561 | 1,594 | 1,550 | 1,592 | 7,500 | 199 |
| 2018-10-19 | 1,562 | 1,594 | 1,550 | 1,577 | 9,100 | 197.13 |
| 2018-10-18 | 1,603 | 1,617 | 1,566 | 1,568 | 7,100 | 196 |
| 2018-10-17 | 1,584 | 1,657 | 1,584 | 1,603 | 13,000 | 200.38 |
| 2018-10-16 | 1,556 | 1,580 | 1,542 | 1,564 | 10,600 | 195.50 |
| 2018-10-15 | 1,664 | 1,699 | 1,521 | 1,573 | 33,700 | 196.63 |
| 2018-10-12 | 1,618 | 1,664 | 1,600 | 1,647 | 19,600 | 205.88 |
| 2018-10-11 | 1,681 | 1,681 | 1,605 | 1,664 | 26,200 | 208 |
| 2018-10-10 | 1,880 | 1,894 | 1,809 | 1,809 | 25,900 | 226.13 |
| 2018-10-09 | 1,739 | 2,050 | 1,714 | 1,920 | 80,700 | 240 |
| 2018-10-05 | 1,655 | 1,745 | 1,655 | 1,699 | 14,600 | 212.38 |
| 2018-10-04 | 1,604 | 1,650 | 1,590 | 1,650 | 8,300 | 206.25 |
| 2018-10-03 | 1,581 | 1,600 | 1,581 | 1,600 | 1,800 | 200 |
| 2018-10-02 | 1,630 | 1,630 | 1,563 | 1,600 | 4,300 | 200 |
| 2018-10-01 | 1,595 | 1,623 | 1,582 | 1,623 | 2,700 | 202.88 |
| 2018-09-28 | 1,618 | 1,618 | 1,596 | 1,617 | 3,200 | 202.13 |
| 2018-09-27 | 1,581 | 1,615 | 1,578 | 1,583 | 4,900 | 197.88 |
| 2018-09-26 | 1,568 | 1,605 | 1,568 | 1,605 | 1,900 | 200.63 |
| 2018-09-25 | 1,566 | 1,597 | 1,566 | 1,582 | 3,400 | 197.75 |
| 2018-09-21 | 1,609 | 1,609 | 1,563 | 1,581 | 1,200 | 197.63 |
| 2018-09-20 | 1,586 | 1,610 | 1,586 | 1,610 | 500 | 201.25 |
| 2018-09-19 | 1,554 | 1,588 | 1,554 | 1,582 | 3,200 | 197.75 |
| 2018-09-18 | 1,573 | 1,580 | 1,533 | 1,580 | 2,800 | 197.50 |
| 2018-09-14 | 1,583 | 1,588 | 1,556 | 1,559 | 3,000 | 194.88 |
| 2018-09-13 | 1,544 | 1,571 | 1,544 | 1,546 | 2,000 | 193.25 |
| 2018-09-12 | 1,551 | 1,557 | 1,528 | 1,541 | 900 | 192.63 |
| 2018-09-11 | 1,520 | 1,550 | 1,520 | 1,550 | 900 | 193.75 |
| 2018-09-10 | 1,547 | 1,551 | 1,510 | 1,538 | 4,700 | 192.25 |
| 2018-09-07 | 1,538 | 1,566 | 1,538 | 1,550 | 1,100 | 193.75 |
| 2018-09-06 | 1,526 | 1,558 | 1,520 | 1,538 | 2,800 | 192.25 |
| 2018-09-05 | 1,530 | 1,558 | 1,530 | 1,546 | 2,600 | 193.25 |
| 2018-09-04 | 1,533 | 1,558 | 1,528 | 1,535 | 4,500 | 191.88 |
| 2018-09-03 | 1,619 | 1,619 | 1,524 | 1,526 | 15,500 | 190.75 |
| 2018-08-31 | 1,626 | 1,690 | 1,615 | 1,619 | 8,100 | 202.38 |
| 2018-08-30 | 1,692 | 1,695 | 1,625 | 1,640 | 6,000 | 205 |
| 2018-08-29 | 1,717 | 1,719 | 1,698 | 1,719 | 1,900 | 214.88 |
| 2018-08-28 | 1,735 | 1,735 | 1,671 | 1,700 | 5,500 | 212.50 |
| 2018-08-27 | 1,747 | 1,749 | 1,724 | 1,741 | 3,900 | 217.63 |
| 2018-08-24 | 1,690 | 1,725 | 1,690 | 1,725 | 5,500 | 215.63 |
| 2018-08-23 | 1,697 | 1,700 | 1,687 | 1,690 | 4,000 | 211.25 |
| 2018-08-22 | 1,677 | 1,699 | 1,658 | 1,699 | 3,500 | 212.38 |
| 2018-08-21 | 1,605 | 1,704 | 1,605 | 1,683 | 10,000 | 210.38 |
| 2018-08-20 | 1,596 | 1,596 | 1,562 | 1,582 | 3,800 | 197.75 |
| 2018-08-17 | 1,600 | 1,600 | 1,569 | 1,575 | 1,900 | 196.88 |
| 2018-08-16 | 1,601 | 1,609 | 1,550 | 1,573 | 8,300 | 196.63 |
| 2018-08-15 | 1,639 | 1,645 | 1,600 | 1,613 | 4,700 | 201.63 |
| 2018-08-14 | 1,633 | 1,641 | 1,605 | 1,640 | 6,000 | 205 |
| 2018-08-13 | 1,620 | 1,633 | 1,553 | 1,593 | 11,200 | 199.13 |
| 2018-08-10 | 1,590 | 1,590 | 1,540 | 1,540 | 5,400 | 192.50 |
| 2018-08-09 | 1,570 | 1,575 | 1,565 | 1,565 | 3,300 | 195.63 |
| 2018-08-08 | 1,549 | 1,566 | 1,532 | 1,549 | 1,800 | 193.63 |
| 2018-08-07 | 1,542 | 1,565 | 1,533 | 1,539 | 10,400 | 192.38 |
| 2018-08-06 | 1,513 | 1,533 | 1,510 | 1,533 | 1,300 | 191.63 |
| 2018-08-03 | 1,511 | 1,537 | 1,511 | 1,523 | 1,500 | 190.38 |
| 2018-08-02 | 1,522 | 1,536 | 1,514 | 1,520 | 1,600 | 190 |
| 2018-08-01 | 1,507 | 1,545 | 1,501 | 1,537 | 6,600 | 192.13 |
| 2018-07-31 | 1,530 | 1,530 | 1,494 | 1,506 | 6,000 | 188.25 |
| 2018-07-30 | 1,565 | 1,565 | 1,530 | 1,530 | 5,300 | 191.25 |
| 2018-07-27 | 1,582 | 1,582 | 1,559 | 1,572 | 6,000 | 196.50 |
| 2018-07-26 | 1,561 | 1,585 | 1,557 | 1,574 | 10,200 | 196.75 |
| 2018-07-25 | 1,650 | 1,652 | 1,572 | 1,578 | 11,700 | 197.25 |
| 2018-07-24 | 1,596 | 1,665 | 1,596 | 1,649 | 10,400 | 206.13 |
| 2018-07-23 | 1,589 | 1,607 | 1,567 | 1,607 | 4,100 | 200.88 |
| 2018-07-20 | 1,586 | 1,599 | 1,551 | 1,577 | 12,200 | 197.13 |
| 2018-07-19 | 1,545 | 1,747 | 1,543 | 1,605 | 69,000 | 200.63 |
| 2018-07-18 | 1,550 | 1,550 | 1,530 | 1,542 | 3,200 | 192.75 |
| 2018-07-17 | 1,517 | 1,521 | 1,504 | 1,510 | 1,900 | 188.75 |
| 2018-07-13 | 1,468 | 1,530 | 1,468 | 1,517 | 6,000 | 189.63 |
| 2018-07-12 | 1,476 | 1,506 | 1,437 | 1,497 | 37,500 | 187.13 |
| 2018-07-11 | 1,576 | 1,591 | 1,500 | 1,556 | 7,400 | 194.50 |
| 2018-07-10 | 1,510 | 1,700 | 1,499 | 1,563 | 29,600 | 195.38 |
| 2018-07-09 | 1,476 | 1,540 | 1,452 | 1,507 | 5,100 | 188.38 |
| 2018-07-06 | 1,457 | 1,469 | 1,424 | 1,450 | 9,200 | 181.25 |
| 2018-07-05 | 1,485 | 1,487 | 1,452 | 1,452 | 6,500 | 181.50 |
| 2018-07-04 | 1,502 | 1,512 | 1,482 | 1,500 | 3,300 | 187.50 |
| 2018-07-03 | 1,521 | 1,521 | 1,500 | 1,502 | 10,100 | 187.75 |
| 2018-07-02 | 1,535 | 1,545 | 1,520 | 1,520 | 6,000 | 190 |
| 2018-06-29 | 1,556 | 1,561 | 1,531 | 1,535 | 2,400 | 191.88 |
| 2018-06-28 | 1,537 | 1,564 | 1,535 | 1,560 | 2,300 | 195 |
| 2018-06-27 | 1,612 | 1,612 | 1,501 | 1,569 | 22,800 | 196.13 |
| 2018-06-26 | 1,652 | 1,720 | 1,601 | 1,612 | 11,900 | 201.50 |
| 2018-06-25 | 1,590 | 1,919 | 1,584 | 1,650 | 25,200 | 206.25 |
| 2018-06-22 | 1,598 | 1,609 | 1,584 | 1,591 | 1,800 | 198.88 |
| 2018-06-21 | 1,602 | 1,608 | 1,589 | 1,600 | 4,900 | 200 |
| 2018-06-20 | 1,585 | 1,601 | 1,579 | 1,598 | 4,700 | 199.75 |
| 2018-06-19 | 1,590 | 1,599 | 1,585 | 1,585 | 5,200 | 198.13 |
| 2018-06-18 | 1,588 | 1,593 | 1,588 | 1,589 | 1,300 | 198.63 |
| 2018-06-15 | 1,600 | 1,600 | 1,588 | 1,588 | 2,600 | 198.50 |
| 2018-06-14 | 1,601 | 1,609 | 1,596 | 1,597 | 3,800 | 199.63 |
| 2018-06-13 | 1,608 | 1,615 | 1,591 | 1,615 | 1,900 | 201.88 |
| 2018-06-12 | 1,600 | 1,620 | 1,600 | 1,611 | 1,000 | 201.38 |
| 2018-06-11 | 1,602 | 1,613 | 1,591 | 1,597 | 2,000 | 199.63 |
| 2018-06-08 | 1,609 | 1,615 | 1,602 | 1,602 | 1,100 | 200.25 |
| 2018-06-07 | 1,610 | 1,615 | 1,583 | 1,583 | 3,600 | 197.88 |
| 2018-06-06 | 1,582 | 1,630 | 1,582 | 1,610 | 3,000 | 201.25 |
| 2018-06-05 | 1,567 | 1,609 | 1,556 | 1,578 | 17,600 | 197.25 |
| 2018-06-04 | 1,617 | 1,635 | 1,616 | 1,617 | 1,800 | 202.13 |
| 2018-06-01 | 1,616 | 1,620 | 1,571 | 1,610 | 6,200 | 201.25 |
| 2018-05-31 | 1,595 | 1,626 | 1,595 | 1,601 | 2,200 | 200.13 |
| 2018-05-30 | 1,594 | 1,613 | 1,589 | 1,600 | 1,200 | 200 |
| 2018-05-29 | 1,647 | 1,647 | 1,590 | 1,603 | 7,900 | 200.38 |
| 2018-05-28 | 1,658 | 1,658 | 1,648 | 1,648 | 800 | 206 |
| 2018-05-25 | 1,669 | 1,669 | 1,651 | 1,651 | 900 | 206.38 |
| 2018-05-24 | 1,669 | 1,687 | 1,643 | 1,643 | 3,000 | 205.38 |
| 2018-05-23 | 1,729 | 1,729 | 1,636 | 1,690 | 4,800 | 211.25 |
| 2018-05-22 | 1,730 | 1,730 | 1,701 | 1,720 | 1,600 | 215 |
| 2018-05-21 | 1,669 | 1,764 | 1,641 | 1,719 | 7,900 | 214.88 |
| 2018-05-18 | 1,626 | 1,665 | 1,624 | 1,659 | 1,900 | 207.38 |
| 2018-05-17 | 1,624 | 1,651 | 1,612 | 1,621 | 4,400 | 202.63 |
| 2018-05-16 | 1,611 | 1,620 | 1,602 | 1,620 | 1,900 | 202.50 |
| 2018-05-15 | 1,614 | 1,627 | 1,614 | 1,614 | 1,800 | 201.75 |
| 2018-05-14 | 1,615 | 1,637 | 1,600 | 1,618 | 6,500 | 202.25 |
| 2018-05-11 | 1,653 | 1,653 | 1,642 | 1,642 | 1,300 | 205.25 |
| 2018-05-10 | 1,667 | 1,667 | 1,650 | 1,660 | 3,000 | 207.50 |
| 2018-05-09 | 1,669 | 1,673 | 1,655 | 1,670 | 2,000 | 208.75 |
| 2018-05-08 | 1,652 | 1,669 | 1,646 | 1,669 | 800 | 208.63 |
| 2018-05-07 | 1,653 | 1,664 | 1,626 | 1,652 | 3,300 | 206.50 |
| 2018-05-02 | 1,632 | 1,639 | 1,621 | 1,638 | 3,600 | 204.75 |
| 2018-05-01 | 1,630 | 1,634 | 1,620 | 1,621 | 3,000 | 202.63 |
| 2018-04-27 | 1,623 | 1,626 | 1,623 | 1,625 | 2,500 | 203.13 |
| 2018-04-26 | 1,640 | 1,663 | 1,622 | 1,622 | 2,900 | 202.75 |
| 2018-04-25 | 1,630 | 1,651 | 1,630 | 1,634 | 1,300 | 204.25 |
| 2018-04-24 | 1,621 | 1,659 | 1,621 | 1,650 | 3,700 | 206.25 |
| 2018-04-23 | 1,621 | 1,641 | 1,621 | 1,641 | 200 | 205.13 |
| 2018-04-20 | 1,636 | 1,636 | 1,608 | 1,608 | 1,200 | 201 |
| 2018-04-19 | 1,628 | 1,647 | 1,628 | 1,638 | 3,400 | 204.75 |
| 2018-04-18 | 1,676 | 1,686 | 1,592 | 1,639 | 4,700 | 204.88 |
| 2018-04-17 | 1,701 | 1,710 | 1,661 | 1,661 | 4,400 | 207.63 |
| 2018-04-16 | 1,761 | 1,768 | 1,741 | 1,741 | 1,200 | 217.63 |
| 2018-04-13 | 1,780 | 1,780 | 1,761 | 1,761 | 1,800 | 220.13 |
| 2018-04-12 | 1,783 | 1,783 | 1,752 | 1,752 | 900 | 219 |
| 2018-04-11 | 1,849 | 1,849 | 1,741 | 1,751 | 3,300 | 218.88 |
| 2018-04-10 | 1,850 | 1,869 | 1,783 | 1,841 | 5,500 | 230.13 |
| 2018-04-09 | 1,741 | 1,854 | 1,741 | 1,844 | 10,600 | 230.50 |
| 2018-04-06 | 1,776 | 1,777 | 1,733 | 1,764 | 1,800 | 220.50 |
| 2018-04-05 | 1,748 | 1,778 | 1,747 | 1,770 | 5,200 | 221.25 |
| 2018-04-04 | 1,704 | 1,740 | 1,699 | 1,740 | 5,600 | 217.50 |
| 2018-04-03 | 1,642 | 1,712 | 1,641 | 1,688 | 2,300 | 211 |
| 2018-03-30 | 1,689 | 1,824 | 1,689 | 1,706 | 31,100 | 213.25 |
| 2018-03-29 | 1,639 | 1,640 | 1,601 | 1,640 | 2,000 | 205 |
| 2018-03-28 | 1,608 | 1,625 | 1,599 | 1,599 | 1,400 | 199.88 |
| 2018-03-27 | 1,615 | 1,655 | 1,607 | 1,608 | 2,100 | 201 |
| 2018-03-26 | 1,604 | 1,609 | 1,575 | 1,605 | 9,600 | 200.63 |
| 2018-03-23 | 1,601 | 1,601 | 1,561 | 1,564 | 4,200 | 195.50 |
| 2018-03-22 | 1,624 | 1,636 | 1,606 | 1,613 | 2,200 | 201.63 |
| 2018-03-20 | 1,627 | 1,645 | 1,622 | 1,625 | 1,900 | 203.13 |
| 2018-03-19 | 1,680 | 1,680 | 1,627 | 1,627 | 2,800 | 203.38 |
| 2018-03-16 | 1,666 | 1,699 | 1,659 | 1,685 | 1,600 | 210.63 |
| 2018-03-15 | 1,686 | 1,698 | 1,640 | 1,686 | 4,200 | 210.75 |
| 2018-03-14 | 1,638 | 1,680 | 1,635 | 1,680 | 6,400 | 210 |
| 2018-03-13 | 1,633 | 1,641 | 1,615 | 1,622 | 2,300 | 202.75 |
| 2018-03-12 | 1,625 | 1,638 | 1,611 | 1,620 | 5,300 | 202.50 |
| 2018-03-09 | 1,624 | 1,625 | 1,588 | 1,607 | 5,300 | 200.88 |
| 2018-03-08 | 1,576 | 1,594 | 1,576 | 1,584 | 2,900 | 198 |
| 2018-03-07 | 1,585 | 1,592 | 1,571 | 1,580 | 1,500 | 197.50 |
| 2018-03-06 | 1,561 | 1,589 | 1,561 | 1,580 | 5,300 | 197.50 |
| 2018-03-05 | 1,591 | 1,599 | 1,570 | 1,570 | 5,700 | 196.25 |
| 2018-03-02 | 1,602 | 1,615 | 1,581 | 1,585 | 3,600 | 198.13 |
| 2018-03-01 | 1,600 | 1,609 | 1,600 | 1,609 | 200 | 201.13 |
| 2018-02-28 | 1,610 | 1,626 | 1,603 | 1,610 | 2,700 | 201.25 |
| 2018-02-27 | 1,633 | 1,633 | 1,610 | 1,627 | 1,600 | 203.38 |
| 2018-02-26 | 1,649 | 1,649 | 1,614 | 1,614 | 1,800 | 201.75 |
| 2018-02-23 | 1,638 | 1,642 | 1,600 | 1,622 | 6,100 | 202.75 |
| 2018-02-22 | 1,636 | 1,647 | 1,627 | 1,645 | 1,700 | 205.63 |
| 2018-02-21 | 1,635 | 1,651 | 1,632 | 1,636 | 3,900 | 204.50 |
| 2018-02-20 | 1,607 | 1,618 | 1,606 | 1,618 | 2,800 | 202.25 |
| 2018-02-19 | 1,610 | 1,610 | 1,591 | 1,608 | 1,600 | 201 |
| 2018-02-16 | 1,566 | 1,587 | 1,566 | 1,570 | 600 | 196.25 |
| 2018-02-15 | 1,569 | 1,582 | 1,544 | 1,566 | 3,200 | 195.75 |
| 2018-02-14 | 1,560 | 1,565 | 1,527 | 1,536 | 3,700 | 192 |
| 2018-02-13 | 1,600 | 1,600 | 1,568 | 1,568 | 3,000 | 196 |
| 2018-02-09 | 1,558 | 1,589 | 1,523 | 1,580 | 5,500 | 197.50 |
| 2018-02-08 | 1,582 | 1,634 | 1,582 | 1,608 | 9,300 | 201 |
| 2018-02-07 | 1,686 | 1,686 | 1,621 | 1,622 | 5,800 | 202.75 |
| 2018-02-06 | 1,691 | 1,700 | 1,514 | 1,600 | 38,200 | 200 |
| 2018-02-05 | 1,736 | 1,769 | 1,728 | 1,743 | 15,600 | 217.88 |
| 2018-02-02 | 1,827 | 1,827 | 1,771 | 1,776 | 4,000 | 222 |
| 2018-02-01 | 1,797 | 1,807 | 1,781 | 1,805 | 3,500 | 225.63 |
| 2018-01-31 | 1,786 | 1,799 | 1,777 | 1,797 | 3,800 | 224.63 |
| 2018-01-30 | 1,835 | 1,860 | 1,793 | 1,805 | 11,900 | 225.63 |
| 2018-01-29 | 1,793 | 1,851 | 1,790 | 1,851 | 21,900 | 231.38 |
| 2018-01-26 | 1,805 | 1,818 | 1,778 | 1,790 | 12,800 | 223.75 |
| 2018-01-25 | 1,851 | 1,851 | 1,796 | 1,802 | 6,100 | 225.25 |
| 2018-01-24 | 1,860 | 1,870 | 1,832 | 1,859 | 6,600 | 232.38 |
| 2018-01-23 | 1,867 | 1,867 | 1,791 | 1,838 | 15,600 | 229.75 |
| 2018-01-22 | 1,795 | 1,795 | 1,765 | 1,787 | 1,200 | 223.38 |
| 2018-01-19 | 1,752 | 1,777 | 1,728 | 1,777 | 1,900 | 222.13 |
| 2018-01-18 | 1,781 | 1,797 | 1,737 | 1,737 | 5,100 | 217.13 |
| 2018-01-17 | 1,799 | 1,799 | 1,771 | 1,785 | 1,400 | 223.13 |
| 2018-01-16 | 1,795 | 1,815 | 1,791 | 1,799 | 4,200 | 224.88 |
| 2018-01-15 | 1,789 | 1,807 | 1,787 | 1,795 | 3,000 | 224.38 |
| 2018-01-12 | 1,799 | 1,799 | 1,777 | 1,788 | 3,400 | 223.50 |
| 2018-01-11 | 1,791 | 1,804 | 1,777 | 1,786 | 4,700 | 223.25 |
| 2018-01-10 | 1,797 | 1,830 | 1,790 | 1,813 | 4,400 | 226.63 |
| 2018-01-09 | 1,785 | 1,837 | 1,785 | 1,798 | 9,800 | 224.75 |
| 2018-01-05 | 1,730 | 1,930 | 1,727 | 1,807 | 39,000 | 225.88 |
| 2018-01-04 | 1,660 | 1,741 | 1,660 | 1,710 | 10,700 | 213.75 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2023-12-28]1株→2株 [2022-01-28]1株→2株