6033 (株)エクストリーム 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 | 3,035 | 3,160 | 2,981 | 3,100 | 267,600 | 3,100 |
| 2018-12-27 | 3,005 | 3,150 | 2,920 | 3,115 | 371,200 | 3,115 |
| 2018-12-26 | 2,900 | 2,959 | 2,791 | 2,888 | 197,300 | 2,888 |
| 2018-12-25 | 2,694 | 2,867 | 2,622 | 2,804 | 368,400 | 2,804 |
| 2018-12-21 | 3,140 | 3,160 | 2,590 | 2,850 | 640,500 | 2,850 |
| 2018-12-20 | 3,165 | 3,355 | 3,055 | 3,195 | 260,800 | 3,195 |
| 2018-12-19 | 3,135 | 3,310 | 3,120 | 3,195 | 160,300 | 3,195 |
| 2018-12-18 | 3,130 | 3,280 | 3,100 | 3,165 | 238,300 | 3,165 |
| 2018-12-17 | 3,460 | 3,520 | 3,170 | 3,200 | 263,300 | 3,200 |
| 2018-12-14 | 3,565 | 3,780 | 3,495 | 3,525 | 279,800 | 3,525 |
| 2018-12-13 | 3,370 | 3,550 | 3,330 | 3,495 | 246,000 | 3,495 |
| 2018-12-12 | 3,340 | 3,510 | 3,245 | 3,440 | 293,000 | 3,440 |
| 2018-12-11 | 3,360 | 3,445 | 3,225 | 3,300 | 218,100 | 3,300 |
| 2018-12-10 | 3,420 | 3,500 | 3,255 | 3,335 | 250,900 | 3,335 |
| 2018-12-07 | 3,710 | 3,820 | 3,505 | 3,505 | 329,000 | 3,505 |
| 2018-12-06 | 3,760 | 3,785 | 3,610 | 3,695 | 530,900 | 3,695 |
| 2018-12-05 | 3,385 | 3,580 | 3,350 | 3,490 | 209,000 | 3,490 |
| 2018-12-04 | 3,500 | 3,630 | 3,410 | 3,445 | 215,600 | 3,445 |
| 2018-12-03 | 3,575 | 3,575 | 3,370 | 3,500 | 447,800 | 3,500 |
| 2018-11-30 | 3,665 | 3,720 | 3,480 | 3,630 | 285,300 | 3,630 |
| 2018-11-29 | 3,910 | 3,915 | 3,585 | 3,595 | 248,100 | 3,595 |
| 2018-11-28 | 3,830 | 3,950 | 3,785 | 3,885 | 345,300 | 3,885 |
| 2018-11-27 | 3,780 | 3,825 | 3,720 | 3,790 | 151,500 | 3,790 |
| 2018-11-26 | 3,825 | 3,870 | 3,715 | 3,745 | 203,100 | 3,745 |
| 2018-11-22 | 3,890 | 3,940 | 3,750 | 3,790 | 236,400 | 3,790 |
| 2018-11-21 | 3,825 | 4,025 | 3,785 | 3,860 | 433,000 | 3,860 |
| 2018-11-20 | 3,920 | 4,145 | 3,880 | 3,895 | 608,700 | 3,895 |
| 2018-11-19 | 3,890 | 4,220 | 3,775 | 4,010 | 1,384,300 | 4,010 |
| 2018-11-16 | 3,480 | 4,090 | 3,415 | 4,010 | 1,762,400 | 4,010 |
| 2018-11-15 | 3,680 | 3,970 | 3,305 | 3,415 | 1,934,600 | 3,415 |
| 2018-11-14 | 4,250 | 4,310 | 3,755 | 3,870 | 924,400 | 3,870 |
| 2018-11-13 | 4,210 | 4,415 | 4,030 | 4,115 | 798,300 | 4,115 |
| 2018-11-12 | 4,395 | 4,585 | 4,045 | 4,235 | 1,152,500 | 4,235 |
| 2018-11-09 | 5,220 | 5,300 | 4,740 | 4,745 | 2,100,000 | 4,745 |
| 2018-11-08 | 5,430 | 6,120 | 5,270 | 5,740 | 1,521,500 | 5,740 |
| 2018-11-07 | 5,010 | 5,320 | 4,940 | 5,130 | 694,000 | 5,130 |
| 2018-11-06 | 5,230 | 5,350 | 4,760 | 5,060 | 1,190,800 | 5,060 |
| 2018-11-05 | 4,340 | 5,040 | 4,200 | 5,040 | 785,900 | 5,040 |
| 2018-11-02 | 4,100 | 4,370 | 4,100 | 4,340 | 305,700 | 4,340 |
| 2018-11-01 | 4,290 | 4,295 | 4,000 | 4,005 | 207,600 | 4,005 |
| 2018-10-31 | 4,395 | 4,450 | 4,245 | 4,335 | 165,700 | 4,335 |
| 2018-10-30 | 3,960 | 4,425 | 3,835 | 4,325 | 265,300 | 4,325 |
| 2018-10-29 | 4,010 | 4,125 | 3,770 | 4,060 | 311,800 | 4,060 |
| 2018-10-26 | 8,800 | 9,250 | 8,130 | 8,300 | 329,800 | 4,150 |
| 2018-10-25 | 8,070 | 9,170 | 7,980 | 8,730 | 343,800 | 4,365 |
| 2018-10-24 | 8,350 | 8,730 | 8,000 | 8,670 | 206,000 | 4,335 |
| 2018-10-23 | 8,500 | 8,780 | 8,010 | 8,090 | 108,400 | 4,045 |
| 2018-10-22 | 8,480 | 8,870 | 8,170 | 8,570 | 120,900 | 4,285 |
| 2018-10-19 | 8,600 | 8,750 | 8,450 | 8,520 | 140,400 | 4,260 |
| 2018-10-18 | 8,700 | 9,420 | 8,630 | 8,900 | 361,500 | 4,450 |
| 2018-10-17 | 8,780 | 8,930 | 8,450 | 8,650 | 198,900 | 4,325 |
| 2018-10-16 | 8,320 | 8,500 | 7,940 | 8,500 | 145,100 | 4,250 |
| 2018-10-15 | 8,720 | 9,000 | 8,230 | 8,300 | 443,300 | 4,150 |
| 2018-10-12 | 7,010 | 7,720 | 6,880 | 7,720 | 313,000 | 3,860 |
| 2018-10-11 | 6,740 | 7,070 | 6,540 | 6,720 | 222,200 | 3,360 |
| 2018-10-10 | 7,500 | 7,720 | 7,290 | 7,390 | 101,700 | 3,695 |
| 2018-10-09 | 7,640 | 7,690 | 7,300 | 7,350 | 169,000 | 3,675 |
| 2018-10-05 | 7,800 | 7,960 | 7,500 | 7,940 | 193,500 | 3,970 |
| 2018-10-04 | 8,230 | 8,440 | 7,920 | 8,020 | 146,200 | 4,010 |
| 2018-10-03 | 8,040 | 8,400 | 7,870 | 8,200 | 205,700 | 4,100 |
| 2018-10-02 | 8,210 | 8,210 | 7,850 | 7,950 | 161,600 | 3,975 |
| 2018-10-01 | 7,940 | 8,330 | 7,870 | 8,270 | 130,300 | 4,135 |
| 2018-09-28 | 8,420 | 8,710 | 8,100 | 8,240 | 384,500 | 4,120 |
| 2018-09-27 | 8,060 | 8,190 | 7,820 | 7,970 | 162,000 | 3,985 |
| 2018-09-26 | 7,590 | 8,000 | 7,480 | 7,870 | 332,200 | 3,935 |
| 2018-09-25 | 7,500 | 7,840 | 7,260 | 7,420 | 279,900 | 3,710 |
| 2018-09-21 | 7,500 | 8,540 | 7,500 | 8,100 | 630,000 | 4,050 |
| 2018-09-20 | 8,320 | 8,320 | 7,140 | 7,200 | 485,200 | 3,600 |
| 2018-09-19 | 8,420 | 8,680 | 8,340 | 8,620 | 124,300 | 4,310 |
| 2018-09-18 | 8,060 | 8,370 | 7,650 | 8,270 | 257,900 | 4,135 |
| 2018-09-14 | 10,140 | 10,400 | 8,410 | 8,700 | 527,600 | 4,350 |
| 2018-09-13 | 9,620 | 9,880 | 9,160 | 9,690 | 216,900 | 4,845 |
| 2018-09-12 | 9,000 | 10,030 | 8,980 | 9,890 | 383,100 | 4,945 |
| 2018-09-11 | 8,800 | 9,210 | 8,360 | 9,120 | 243,400 | 4,560 |
| 2018-09-10 | 8,060 | 8,810 | 8,020 | 8,700 | 214,100 | 4,350 |
| 2018-09-07 | 8,650 | 8,700 | 7,950 | 8,200 | 389,700 | 4,100 |
| 2018-09-06 | 9,320 | 9,480 | 8,820 | 8,950 | 238,100 | 4,475 |
| 2018-09-05 | 9,390 | 9,560 | 9,060 | 9,310 | 337,600 | 4,655 |
| 2018-09-04 | 8,780 | 9,630 | 8,700 | 8,940 | 592,300 | 4,470 |
| 2018-09-03 | 11,580 | 11,580 | 8,660 | 8,770 | 922,500 | 4,385 |
| 2018-08-31 | 12,110 | 12,270 | 10,900 | 11,480 | 558,600 | 5,740 |
| 2018-08-30 | 11,670 | 12,580 | 10,900 | 11,810 | 1,006,700 | 5,905 |
| 2018-08-29 | 9,720 | 11,070 | 9,350 | 11,070 | 650,000 | 5,535 |
| 2018-08-28 | 9,900 | 10,380 | 8,860 | 9,570 | 687,200 | 4,785 |
| 2018-08-27 | 9,300 | 10,350 | 9,210 | 9,750 | 1,177,500 | 4,875 |
| 2018-08-24 | 7,490 | 8,850 | 7,120 | 8,850 | 1,076,400 | 4,425 |
| 2018-08-23 | 6,360 | 7,350 | 6,030 | 7,350 | 686,600 | 3,675 |
| 2018-08-22 | 6,680 | 6,890 | 6,200 | 6,350 | 718,300 | 3,175 |
| 2018-08-21 | 6,720 | 7,190 | 6,130 | 7,150 | 1,460,200 | 3,575 |
| 2018-08-20 | 7,070 | 8,380 | 6,320 | 6,320 | 2,409,000 | 3,160 |
| 2018-08-17 | 11,990 | 12,320 | 7,680 | 7,820 | 2,307,800 | 3,910 |
| 2018-08-16 | 10,680 | 10,680 | 10,680 | 10,680 | 7,700 | 5,340 |
| 2018-08-15 | 9,180 | 9,180 | 9,180 | 9,180 | 7,500 | 4,590 |
| 2018-08-14 | 8,360 | 8,400 | 7,500 | 7,680 | 780,900 | 3,840 |
| 2018-08-13 | 6,410 | 7,010 | 6,320 | 7,010 | 178,300 | 3,505 |
| 2018-08-10 | 6,010 | 6,010 | 5,910 | 6,010 | 139,000 | 3,005 |
| 2018-08-09 | 5,010 | 5,010 | 5,010 | 5,010 | 29,600 | 2,505 |
| 2018-08-08 | 4,310 | 4,310 | 3,950 | 4,310 | 971,500 | 2,155 |
| 2018-08-07 | 3,420 | 3,700 | 3,235 | 3,610 | 1,563,400 | 1,805 |
| 2018-08-06 | 3,000 | 3,000 | 3,000 | 3,000 | 27,600 | 1,500 |
| 2018-08-03 | 2,500 | 2,500 | 2,500 | 2,500 | 15,600 | 1,250 |
| 2018-08-02 | 1,789 | 2,142 | 1,789 | 2,000 | 349,800 | 1,000 |
| 2018-08-01 | 1,719 | 1,751 | 1,703 | 1,742 | 9,900 | 871 |
| 2018-07-31 | 1,711 | 1,747 | 1,700 | 1,720 | 16,900 | 860 |
| 2018-07-30 | 1,727 | 1,728 | 1,685 | 1,728 | 12,800 | 864 |
| 2018-07-27 | 1,622 | 1,728 | 1,622 | 1,710 | 35,600 | 855 |
| 2018-07-26 | 1,602 | 1,650 | 1,602 | 1,612 | 9,300 | 806 |
| 2018-07-25 | 1,634 | 1,634 | 1,600 | 1,617 | 14,200 | 808.50 |
| 2018-07-24 | 1,622 | 1,623 | 1,580 | 1,594 | 11,100 | 797 |
| 2018-07-23 | 1,497 | 1,630 | 1,497 | 1,622 | 22,000 | 811 |
| 2018-07-20 | 1,526 | 1,541 | 1,450 | 1,519 | 24,700 | 759.50 |
| 2018-07-19 | 1,563 | 1,592 | 1,550 | 1,550 | 6,000 | 775 |
| 2018-07-18 | 1,620 | 1,620 | 1,559 | 1,563 | 22,600 | 781.50 |
| 2018-07-17 | 1,500 | 1,578 | 1,500 | 1,565 | 23,200 | 782.50 |
| 2018-07-13 | 1,473 | 1,498 | 1,460 | 1,498 | 12,300 | 749 |
| 2018-07-12 | 1,450 | 1,477 | 1,448 | 1,454 | 6,800 | 727 |
| 2018-07-11 | 1,420 | 1,450 | 1,416 | 1,449 | 7,400 | 724.50 |
| 2018-07-10 | 1,420 | 1,420 | 1,387 | 1,415 | 4,200 | 707.50 |
| 2018-07-09 | 1,390 | 1,429 | 1,390 | 1,418 | 7,200 | 709 |
| 2018-07-06 | 1,337 | 1,365 | 1,325 | 1,365 | 3,500 | 682.50 |
| 2018-07-05 | 1,333 | 1,337 | 1,320 | 1,337 | 4,900 | 668.50 |
| 2018-07-04 | 1,319 | 1,362 | 1,315 | 1,362 | 4,200 | 681 |
| 2018-07-03 | 1,316 | 1,349 | 1,308 | 1,349 | 5,300 | 674.50 |
| 2018-07-02 | 1,349 | 1,374 | 1,320 | 1,334 | 5,800 | 667 |
| 2018-06-29 | 1,328 | 1,350 | 1,318 | 1,337 | 7,200 | 668.50 |
| 2018-06-28 | 1,340 | 1,340 | 1,298 | 1,298 | 4,300 | 649 |
| 2018-06-27 | 1,284 | 1,349 | 1,284 | 1,315 | 13,500 | 657.50 |
| 2018-06-26 | 1,299 | 1,313 | 1,280 | 1,313 | 2,700 | 656.50 |
| 2018-06-25 | 1,326 | 1,326 | 1,250 | 1,318 | 6,100 | 659 |
| 2018-06-22 | 1,341 | 1,341 | 1,295 | 1,296 | 10,400 | 648 |
| 2018-06-21 | 1,282 | 1,315 | 1,282 | 1,315 | 3,800 | 657.50 |
| 2018-06-20 | 1,297 | 1,297 | 1,250 | 1,274 | 4,100 | 637 |
| 2018-06-19 | 1,316 | 1,324 | 1,270 | 1,270 | 5,300 | 635 |
| 2018-06-18 | 1,314 | 1,340 | 1,313 | 1,320 | 7,200 | 660 |
| 2018-06-15 | 1,326 | 1,340 | 1,299 | 1,315 | 7,600 | 657.50 |
| 2018-06-14 | 1,280 | 1,368 | 1,280 | 1,311 | 17,500 | 655.50 |
| 2018-06-13 | 1,278 | 1,283 | 1,272 | 1,278 | 2,200 | 639 |
| 2018-06-12 | 1,275 | 1,285 | 1,255 | 1,278 | 5,700 | 639 |
| 2018-06-11 | 1,261 | 1,275 | 1,257 | 1,263 | 1,300 | 631.50 |
| 2018-06-08 | 1,278 | 1,278 | 1,261 | 1,262 | 2,800 | 631 |
| 2018-06-07 | 1,251 | 1,277 | 1,251 | 1,260 | 4,200 | 630 |
| 2018-06-06 | 1,256 | 1,256 | 1,240 | 1,255 | 3,300 | 627.50 |
| 2018-06-05 | 1,252 | 1,267 | 1,249 | 1,251 | 2,900 | 625.50 |
| 2018-06-04 | 1,238 | 1,252 | 1,238 | 1,240 | 2,200 | 620 |
| 2018-06-01 | 1,245 | 1,254 | 1,244 | 1,247 | 1,800 | 623.50 |
| 2018-05-31 | 1,250 | 1,264 | 1,248 | 1,248 | 2,600 | 624 |
| 2018-05-30 | 1,245 | 1,245 | 1,225 | 1,233 | 1,900 | 616.50 |
| 2018-05-29 | 1,240 | 1,255 | 1,233 | 1,247 | 1,800 | 623.50 |
| 2018-05-28 | 1,261 | 1,265 | 1,235 | 1,240 | 1,700 | 620 |
| 2018-05-25 | 1,234 | 1,268 | 1,234 | 1,259 | 3,800 | 629.50 |
| 2018-05-24 | 1,266 | 1,270 | 1,236 | 1,243 | 6,500 | 621.50 |
| 2018-05-23 | 1,250 | 1,267 | 1,250 | 1,266 | 2,900 | 633 |
| 2018-05-22 | 1,269 | 1,269 | 1,235 | 1,260 | 4,400 | 630 |
| 2018-05-21 | 1,242 | 1,268 | 1,221 | 1,257 | 10,100 | 628.50 |
| 2018-05-18 | 1,276 | 1,276 | 1,234 | 1,250 | 36,800 | 625 |
| 2018-05-17 | 1,273 | 1,279 | 1,261 | 1,279 | 8,400 | 639.50 |
| 2018-05-16 | 1,282 | 1,290 | 1,274 | 1,280 | 10,900 | 640 |
| 2018-05-15 | 1,319 | 1,360 | 1,260 | 1,282 | 99,600 | 641 |
| 2018-05-14 | 1,500 | 1,531 | 1,459 | 1,509 | 41,600 | 754.50 |
| 2018-05-11 | 1,400 | 1,680 | 1,390 | 1,590 | 145,100 | 795 |
| 2018-05-10 | 1,393 | 1,395 | 1,380 | 1,380 | 2,600 | 690 |
| 2018-05-09 | 1,397 | 1,411 | 1,393 | 1,393 | 3,000 | 696.50 |
| 2018-05-08 | 1,398 | 1,420 | 1,387 | 1,401 | 5,600 | 700.50 |
| 2018-05-07 | 1,366 | 1,388 | 1,366 | 1,388 | 2,600 | 694 |
| 2018-05-02 | 1,354 | 1,376 | 1,351 | 1,363 | 7,200 | 681.50 |
| 2018-05-01 | 1,363 | 1,370 | 1,350 | 1,369 | 2,400 | 684.50 |
| 2018-04-27 | 1,362 | 1,370 | 1,345 | 1,351 | 3,500 | 675.50 |
| 2018-04-26 | 1,362 | 1,362 | 1,347 | 1,360 | 2,400 | 680 |
| 2018-04-25 | 1,340 | 1,350 | 1,340 | 1,343 | 1,500 | 671.50 |
| 2018-04-24 | 1,363 | 1,380 | 1,330 | 1,347 | 18,300 | 673.50 |
| 2018-04-23 | 1,368 | 1,368 | 1,350 | 1,351 | 3,100 | 675.50 |
| 2018-04-20 | 1,365 | 1,372 | 1,347 | 1,350 | 4,900 | 675 |
| 2018-04-19 | 1,386 | 1,386 | 1,339 | 1,359 | 12,400 | 679.50 |
| 2018-04-18 | 1,370 | 1,390 | 1,350 | 1,356 | 6,800 | 678 |
| 2018-04-17 | 1,361 | 1,391 | 1,361 | 1,363 | 2,300 | 681.50 |
| 2018-04-16 | 1,360 | 1,384 | 1,357 | 1,357 | 7,700 | 678.50 |
| 2018-04-13 | 1,379 | 1,380 | 1,362 | 1,368 | 7,300 | 684 |
| 2018-04-12 | 1,399 | 1,399 | 1,355 | 1,369 | 4,200 | 684.50 |
| 2018-04-11 | 1,405 | 1,405 | 1,375 | 1,385 | 4,900 | 692.50 |
| 2018-04-10 | 1,425 | 1,440 | 1,378 | 1,411 | 14,100 | 705.50 |
| 2018-04-09 | 1,399 | 1,399 | 1,355 | 1,365 | 4,000 | 682.50 |
| 2018-04-06 | 1,360 | 1,364 | 1,350 | 1,351 | 2,400 | 675.50 |
| 2018-04-05 | 1,356 | 1,371 | 1,356 | 1,364 | 2,600 | 682 |
| 2018-04-04 | 1,351 | 1,375 | 1,351 | 1,356 | 1,900 | 678 |
| 2018-04-03 | 1,345 | 1,366 | 1,338 | 1,349 | 13,700 | 674.50 |
| 2018-03-30 | 1,350 | 1,370 | 1,340 | 1,360 | 4,400 | 680 |
| 2018-03-29 | 1,360 | 1,363 | 1,347 | 1,348 | 4,900 | 674 |
| 2018-03-28 | 1,385 | 1,385 | 1,344 | 1,357 | 900 | 678.50 |
| 2018-03-27 | 1,350 | 1,380 | 1,350 | 1,370 | 1,400 | 685 |
| 2018-03-26 | 1,321 | 1,348 | 1,320 | 1,348 | 1,900 | 674 |
| 2018-03-23 | 1,325 | 1,350 | 1,325 | 1,335 | 7,300 | 667.50 |
| 2018-03-22 | 1,386 | 1,427 | 1,366 | 1,385 | 6,100 | 692.50 |
| 2018-03-20 | 1,385 | 1,386 | 1,355 | 1,386 | 2,700 | 693 |
| 2018-03-19 | 1,405 | 1,405 | 1,384 | 1,385 | 2,000 | 692.50 |
| 2018-03-16 | 1,404 | 1,430 | 1,400 | 1,408 | 3,700 | 704 |
| 2018-03-15 | 1,445 | 1,445 | 1,380 | 1,405 | 7,500 | 702.50 |
| 2018-03-14 | 1,386 | 1,430 | 1,386 | 1,430 | 8,800 | 715 |
| 2018-03-13 | 1,367 | 1,405 | 1,367 | 1,402 | 12,500 | 701 |
| 2018-03-12 | 1,370 | 1,379 | 1,358 | 1,365 | 4,400 | 682.50 |
| 2018-03-09 | 1,399 | 1,399 | 1,356 | 1,368 | 5,100 | 684 |
| 2018-03-08 | 1,375 | 1,376 | 1,352 | 1,365 | 5,500 | 682.50 |
| 2018-03-07 | 1,355 | 1,370 | 1,355 | 1,370 | 1,600 | 685 |
| 2018-03-06 | 1,365 | 1,380 | 1,365 | 1,365 | 2,100 | 682.50 |
| 2018-03-05 | 1,366 | 1,366 | 1,330 | 1,345 | 7,000 | 672.50 |
| 2018-03-02 | 1,374 | 1,409 | 1,339 | 1,363 | 13,100 | 681.50 |
| 2018-03-01 | 1,410 | 1,410 | 1,375 | 1,386 | 4,100 | 693 |
| 2018-02-28 | 1,403 | 1,416 | 1,383 | 1,407 | 6,900 | 703.50 |
| 2018-02-27 | 1,423 | 1,430 | 1,403 | 1,414 | 7,500 | 707 |
| 2018-02-26 | 1,429 | 1,429 | 1,405 | 1,415 | 3,100 | 707.50 |
| 2018-02-23 | 1,425 | 1,425 | 1,397 | 1,405 | 3,500 | 702.50 |
| 2018-02-22 | 1,413 | 1,413 | 1,393 | 1,397 | 1,300 | 698.50 |
| 2018-02-21 | 1,409 | 1,417 | 1,391 | 1,410 | 2,900 | 705 |
| 2018-02-20 | 1,398 | 1,415 | 1,390 | 1,415 | 3,300 | 707.50 |
| 2018-02-19 | 1,419 | 1,422 | 1,400 | 1,402 | 6,300 | 701 |
| 2018-02-16 | 1,355 | 1,447 | 1,355 | 1,389 | 17,100 | 694.50 |
| 2018-02-15 | 1,335 | 1,381 | 1,330 | 1,353 | 4,600 | 676.50 |
| 2018-02-14 | 1,370 | 1,400 | 1,300 | 1,326 | 27,800 | 663 |
| 2018-02-13 | 1,472 | 1,483 | 1,424 | 1,426 | 8,800 | 713 |
| 2018-02-09 | 1,340 | 1,465 | 1,340 | 1,457 | 53,200 | 728.50 |
| 2018-02-08 | 1,443 | 1,526 | 1,430 | 1,486 | 10,700 | 743 |
| 2018-02-07 | 1,580 | 1,580 | 1,423 | 1,423 | 16,900 | 711.50 |
| 2018-02-06 | 1,454 | 1,536 | 1,380 | 1,423 | 55,600 | 711.50 |
| 2018-02-05 | 1,649 | 1,673 | 1,622 | 1,638 | 16,400 | 819 |
| 2018-02-02 | 1,727 | 1,727 | 1,686 | 1,689 | 6,700 | 844.50 |
| 2018-02-01 | 1,695 | 1,720 | 1,689 | 1,698 | 4,900 | 849 |
| 2018-01-31 | 1,683 | 1,712 | 1,683 | 1,694 | 5,600 | 847 |
| 2018-01-30 | 1,730 | 1,742 | 1,689 | 1,709 | 17,200 | 854.50 |
| 2018-01-29 | 1,733 | 1,748 | 1,728 | 1,730 | 7,100 | 865 |
| 2018-01-26 | 1,737 | 1,745 | 1,724 | 1,731 | 7,400 | 865.50 |
| 2018-01-25 | 1,760 | 1,779 | 1,738 | 1,738 | 19,000 | 869 |
| 2018-01-24 | 1,730 | 1,773 | 1,730 | 1,757 | 18,000 | 878.50 |
| 2018-01-23 | 1,710 | 1,737 | 1,710 | 1,725 | 6,500 | 862.50 |
| 2018-01-22 | 1,713 | 1,722 | 1,709 | 1,722 | 3,500 | 861 |
| 2018-01-19 | 1,745 | 1,756 | 1,710 | 1,717 | 20,500 | 858.50 |
| 2018-01-18 | 1,782 | 1,785 | 1,742 | 1,742 | 10,700 | 871 |
| 2018-01-17 | 1,788 | 1,788 | 1,765 | 1,783 | 16,300 | 891.50 |
| 2018-01-16 | 1,776 | 1,795 | 1,755 | 1,790 | 13,200 | 895 |
| 2018-01-15 | 1,752 | 1,786 | 1,752 | 1,776 | 19,400 | 888 |
| 2018-01-12 | 1,823 | 1,860 | 1,751 | 1,771 | 61,800 | 885.50 |
| 2018-01-11 | 1,966 | 2,101 | 1,795 | 1,860 | 143,700 | 930 |
| 2018-01-10 | 1,882 | 1,961 | 1,868 | 1,960 | 49,700 | 980 |
| 2018-01-09 | 1,919 | 1,931 | 1,850 | 1,863 | 24,600 | 931.50 |
| 2018-01-05 | 1,832 | 1,860 | 1,804 | 1,839 | 28,700 | 919.50 |
| 2018-01-04 | 1,750 | 1,810 | 1,750 | 1,792 | 23,300 | 896 |
分割・併合履歴 ： [2018-10-29]1株→2株 [2016-07-27]1株→2株
