6046 (株)リンクバル 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 | 1,337 | 1,355 | 1,271 | 1,281 | 212,100 | 1,281 |
| 2018-12-27 | 1,388 | 1,409 | 1,341 | 1,360 | 204,100 | 1,360 |
| 2018-12-26 | 1,400 | 1,415 | 1,296 | 1,310 | 278,000 | 1,310 |
| 2018-12-25 | 1,301 | 1,372 | 1,286 | 1,365 | 259,300 | 1,365 |
| 2018-12-21 | 1,383 | 1,402 | 1,280 | 1,368 | 323,200 | 1,368 |
| 2018-12-20 | 1,446 | 1,503 | 1,360 | 1,392 | 302,100 | 1,392 |
| 2018-12-19 | 1,494 | 1,550 | 1,434 | 1,460 | 226,900 | 1,460 |
| 2018-12-18 | 1,568 | 1,569 | 1,473 | 1,500 | 298,400 | 1,500 |
| 2018-12-17 | 1,678 | 1,690 | 1,582 | 1,601 | 261,100 | 1,601 |
| 2018-12-14 | 1,750 | 1,765 | 1,600 | 1,694 | 508,300 | 1,694 |
| 2018-12-13 | 1,682 | 1,746 | 1,627 | 1,744 | 335,600 | 1,744 |
| 2018-12-12 | 1,622 | 1,693 | 1,566 | 1,638 | 326,400 | 1,638 |
| 2018-12-11 | 1,521 | 1,652 | 1,502 | 1,589 | 436,400 | 1,589 |
| 2018-12-10 | 1,483 | 1,600 | 1,454 | 1,491 | 302,500 | 1,491 |
| 2018-12-07 | 1,499 | 1,532 | 1,452 | 1,483 | 165,800 | 1,483 |
| 2018-12-06 | 1,543 | 1,620 | 1,466 | 1,486 | 293,500 | 1,486 |
| 2018-12-05 | 1,435 | 1,533 | 1,389 | 1,523 | 262,300 | 1,523 |
| 2018-12-04 | 1,543 | 1,583 | 1,423 | 1,462 | 327,800 | 1,462 |
| 2018-12-03 | 1,444 | 1,576 | 1,431 | 1,543 | 292,700 | 1,543 |
| 2018-11-30 | 1,340 | 1,623 | 1,339 | 1,440 | 635,500 | 1,440 |
| 2018-11-29 | 1,343 | 1,401 | 1,290 | 1,340 | 161,700 | 1,340 |
| 2018-11-28 | 1,334 | 1,420 | 1,302 | 1,313 | 134,200 | 1,313 |
| 2018-11-27 | 1,370 | 1,389 | 1,278 | 1,325 | 217,500 | 1,325 |
| 2018-11-26 | 1,388 | 1,414 | 1,336 | 1,400 | 208,100 | 1,400 |
| 2018-11-22 | 1,344 | 1,455 | 1,253 | 1,431 | 511,500 | 1,431 |
| 2018-11-21 | 1,150 | 1,344 | 1,134 | 1,305 | 377,400 | 1,305 |
| 2018-11-20 | 1,130 | 1,202 | 1,120 | 1,171 | 225,000 | 1,171 |
| 2018-11-19 | 1,141 | 1,188 | 1,107 | 1,146 | 165,600 | 1,146 |
| 2018-11-16 | 1,143 | 1,193 | 1,087 | 1,150 | 193,300 | 1,150 |
| 2018-11-15 | 1,046 | 1,149 | 1,046 | 1,102 | 189,500 | 1,102 |
| 2018-11-14 | 1,233 | 1,243 | 1,046 | 1,055 | 451,000 | 1,055 |
| 2018-11-13 | 1,148 | 1,218 | 1,102 | 1,180 | 258,300 | 1,180 |
| 2018-11-12 | 1,199 | 1,208 | 1,115 | 1,171 | 266,400 | 1,171 |
| 2018-11-09 | 1,197 | 1,255 | 1,115 | 1,170 | 891,700 | 1,170 |
| 2018-11-08 | 1,107 | 1,107 | 1,107 | 1,107 | 18,400 | 1,107 |
| 2018-11-07 | 957 | 957 | 957 | 957 | 12,700 | 957 |
| 2018-11-06 | 836 | 849 | 772 | 807 | 83,300 | 807 |
| 2018-11-05 | 883 | 913 | 836 | 840 | 58,900 | 840 |
| 2018-11-02 | 899 | 946 | 867 | 913 | 51,000 | 913 |
| 2018-11-01 | 880 | 900 | 856 | 888 | 65,700 | 888 |
| 2018-10-31 | 849 | 906 | 847 | 906 | 74,800 | 906 |
| 2018-10-30 | 824 | 881 | 810 | 847 | 69,000 | 847 |
| 2018-10-29 | 871 | 921 | 790 | 839 | 108,400 | 839 |
| 2018-10-26 | 5,270 | 5,400 | 5,060 | 5,310 | 35,200 | 885 |
| 2018-10-25 | 4,910 | 4,950 | 4,740 | 4,800 | 13,300 | 800 |
| 2018-10-24 | 5,250 | 5,250 | 5,080 | 5,080 | 9,900 | 846.67 |
| 2018-10-23 | 5,280 | 5,400 | 5,160 | 5,260 | 6,500 | 876.67 |
| 2018-10-22 | 5,360 | 5,500 | 5,220 | 5,320 | 18,300 | 886.67 |
| 2018-10-19 | 5,000 | 5,500 | 5,000 | 5,290 | 15,900 | 881.67 |
| 2018-10-18 | 5,340 | 5,360 | 5,020 | 5,050 | 7,100 | 841.67 |
| 2018-10-17 | 5,400 | 5,400 | 5,160 | 5,300 | 13,000 | 883.33 |
| 2018-10-16 | 5,450 | 5,450 | 5,290 | 5,420 | 5,700 | 903.33 |
| 2018-10-15 | 5,450 | 5,510 | 5,150 | 5,450 | 22,900 | 908.33 |
| 2018-10-12 | 5,290 | 5,370 | 5,050 | 5,370 | 68,800 | 895 |
| 2018-10-11 | 4,425 | 4,675 | 4,270 | 4,665 | 9,500 | 777.50 |
| 2018-10-10 | 4,800 | 4,885 | 4,670 | 4,675 | 5,300 | 779.17 |
| 2018-10-09 | 4,700 | 4,840 | 4,675 | 4,770 | 3,000 | 795 |
| 2018-10-05 | 4,890 | 4,955 | 4,680 | 4,770 | 10,900 | 795 |
| 2018-10-04 | 4,970 | 5,170 | 4,850 | 4,960 | 8,400 | 826.67 |
| 2018-10-03 | 5,430 | 5,430 | 5,010 | 5,010 | 9,900 | 835 |
| 2018-10-02 | 5,360 | 5,450 | 5,310 | 5,350 | 4,800 | 891.67 |
| 2018-10-01 | 5,760 | 5,790 | 5,300 | 5,410 | 9,700 | 901.67 |
| 2018-09-28 | 5,610 | 6,090 | 5,610 | 5,730 | 15,100 | 955 |
| 2018-09-27 | 5,490 | 5,600 | 5,430 | 5,570 | 4,800 | 928.33 |
| 2018-09-26 | 5,310 | 5,600 | 5,310 | 5,490 | 4,300 | 915 |
| 2018-09-25 | 5,560 | 5,560 | 5,490 | 5,510 | 2,300 | 918.33 |
| 2018-09-21 | 5,550 | 5,600 | 5,370 | 5,570 | 19,900 | 928.33 |
| 2018-09-20 | 5,290 | 5,490 | 5,290 | 5,450 | 5,100 | 908.33 |
| 2018-09-19 | 5,580 | 5,580 | 5,370 | 5,370 | 6,800 | 895 |
| 2018-09-18 | 5,290 | 5,530 | 5,150 | 5,480 | 7,700 | 913.33 |
| 2018-09-14 | 5,070 | 5,320 | 4,990 | 5,290 | 5,100 | 881.67 |
| 2018-09-13 | 4,950 | 5,030 | 4,950 | 5,030 | 1,800 | 838.33 |
| 2018-09-12 | 4,995 | 5,060 | 4,950 | 4,950 | 2,000 | 825 |
| 2018-09-11 | 4,960 | 4,960 | 4,895 | 4,960 | 1,600 | 826.67 |
| 2018-09-10 | 4,935 | 5,000 | 4,900 | 4,955 | 6,200 | 825.83 |
| 2018-09-07 | 4,840 | 4,910 | 4,840 | 4,865 | 1,400 | 810.83 |
| 2018-09-06 | 5,080 | 5,080 | 4,905 | 4,910 | 4,000 | 818.33 |
| 2018-09-05 | 5,110 | 5,160 | 5,040 | 5,080 | 4,500 | 846.67 |
| 2018-09-04 | 5,490 | 5,520 | 5,200 | 5,210 | 5,600 | 868.33 |
| 2018-09-03 | 5,140 | 5,480 | 5,140 | 5,470 | 5,600 | 911.67 |
| 2018-08-31 | 5,000 | 5,140 | 4,860 | 5,140 | 5,500 | 856.67 |
| 2018-08-30 | 5,130 | 5,130 | 4,750 | 5,000 | 7,700 | 833.33 |
| 2018-08-29 | 5,130 | 5,130 | 5,040 | 5,060 | 1,700 | 843.33 |
| 2018-08-28 | 5,230 | 5,230 | 5,020 | 5,080 | 4,900 | 846.67 |
| 2018-08-27 | 5,010 | 5,250 | 5,000 | 5,230 | 10,900 | 871.67 |
| 2018-08-24 | 4,780 | 4,955 | 4,765 | 4,925 | 4,700 | 820.83 |
| 2018-08-23 | 4,590 | 4,805 | 4,590 | 4,780 | 3,900 | 796.67 |
| 2018-08-22 | 4,635 | 4,635 | 4,550 | 4,590 | 2,400 | 765 |
| 2018-08-21 | 4,530 | 4,595 | 4,390 | 4,565 | 3,800 | 760.83 |
| 2018-08-20 | 4,580 | 4,680 | 4,580 | 4,635 | 3,300 | 772.50 |
| 2018-08-17 | 4,550 | 4,685 | 4,525 | 4,650 | 2,300 | 775 |
| 2018-08-16 | 4,335 | 4,690 | 4,295 | 4,690 | 8,100 | 781.67 |
| 2018-08-15 | 4,800 | 4,835 | 4,500 | 4,540 | 3,700 | 756.67 |
| 2018-08-14 | 4,445 | 4,780 | 4,440 | 4,760 | 6,700 | 793.33 |
| 2018-08-13 | 4,805 | 4,805 | 4,380 | 4,445 | 9,300 | 740.83 |
| 2018-08-10 | 4,880 | 4,900 | 4,540 | 4,840 | 9,100 | 806.67 |
| 2018-08-09 | 4,455 | 4,845 | 4,310 | 4,740 | 18,000 | 790 |
| 2018-08-08 | 3,860 | 4,285 | 3,860 | 4,285 | 27,500 | 714.17 |
| 2018-08-07 | 3,585 | 3,585 | 3,455 | 3,585 | 9,800 | 597.50 |
| 2018-08-06 | 3,555 | 3,605 | 3,525 | 3,585 | 4,400 | 597.50 |
| 2018-08-03 | 3,760 | 3,760 | 3,535 | 3,625 | 4,500 | 604.17 |
| 2018-08-02 | 3,630 | 3,720 | 3,610 | 3,695 | 4,800 | 615.83 |
| 2018-08-01 | 3,730 | 3,760 | 3,560 | 3,560 | 2,200 | 593.33 |
| 2018-07-31 | 3,550 | 3,755 | 3,410 | 3,690 | 12,000 | 615 |
| 2018-07-30 | 3,685 | 3,700 | 3,560 | 3,575 | 5,300 | 595.83 |
| 2018-07-27 | 3,700 | 3,700 | 3,660 | 3,670 | 1,200 | 611.67 |
| 2018-07-26 | 3,670 | 3,690 | 3,670 | 3,675 | 900 | 612.50 |
| 2018-07-25 | 3,715 | 3,715 | 3,655 | 3,665 | 2,900 | 610.83 |
| 2018-07-24 | 3,700 | 3,750 | 3,650 | 3,715 | 3,200 | 619.17 |
| 2018-07-23 | 3,755 | 3,755 | 3,535 | 3,695 | 5,700 | 615.83 |
| 2018-07-20 | 3,810 | 3,820 | 3,665 | 3,685 | 2,600 | 614.17 |
| 2018-07-19 | 3,780 | 3,825 | 3,750 | 3,800 | 44,300 | 633.33 |
| 2018-07-18 | 3,580 | 3,870 | 3,570 | 3,710 | 9,600 | 618.33 |
| 2018-07-17 | 3,730 | 3,740 | 3,580 | 3,580 | 5,400 | 596.67 |
| 2018-07-13 | 3,820 | 3,820 | 3,730 | 3,730 | 2,800 | 621.67 |
| 2018-07-12 | 3,910 | 3,910 | 3,770 | 3,820 | 2,600 | 636.67 |
| 2018-07-11 | 3,890 | 3,920 | 3,690 | 3,840 | 6,300 | 640 |
| 2018-07-10 | 4,180 | 4,180 | 3,960 | 3,960 | 4,300 | 660 |
| 2018-07-09 | 4,290 | 4,290 | 4,080 | 4,110 | 12,000 | 685 |
| 2018-07-06 | 4,000 | 4,240 | 3,860 | 4,180 | 28,000 | 696.67 |
| 2018-07-05 | 4,000 | 4,035 | 3,855 | 4,020 | 20,100 | 670 |
| 2018-07-04 | 3,720 | 3,980 | 3,555 | 3,920 | 26,900 | 653.33 |
| 2018-07-03 | 3,390 | 3,735 | 3,375 | 3,720 | 27,800 | 620 |
| 2018-07-02 | 3,250 | 3,350 | 3,250 | 3,300 | 5,000 | 550 |
| 2018-06-29 | 3,250 | 3,250 | 3,140 | 3,165 | 2,500 | 527.50 |
| 2018-06-28 | 3,225 | 3,235 | 3,100 | 3,235 | 10,100 | 539.17 |
| 2018-06-27 | 3,220 | 3,275 | 3,210 | 3,210 | 2,700 | 535 |
| 2018-06-26 | 3,230 | 3,355 | 3,215 | 3,220 | 1,800 | 536.67 |
| 2018-06-25 | 3,405 | 3,445 | 3,275 | 3,280 | 9,000 | 546.67 |
| 2018-06-22 | 3,400 | 3,475 | 3,230 | 3,475 | 13,000 | 579.17 |
| 2018-06-21 | 3,490 | 3,515 | 3,380 | 3,395 | 17,300 | 565.83 |
| 2018-06-20 | 3,500 | 3,500 | 3,380 | 3,490 | 10,700 | 581.67 |
| 2018-06-19 | 3,585 | 3,635 | 3,415 | 3,465 | 12,400 | 577.50 |
| 2018-06-18 | 3,670 | 3,725 | 3,580 | 3,685 | 7,600 | 614.17 |
| 2018-06-15 | 3,395 | 3,670 | 3,370 | 3,670 | 16,200 | 611.67 |
| 2018-06-14 | 3,310 | 3,345 | 3,275 | 3,345 | 2,400 | 557.50 |
| 2018-06-13 | 3,395 | 3,395 | 3,330 | 3,345 | 1,800 | 557.50 |
| 2018-06-12 | 3,230 | 3,455 | 3,110 | 3,415 | 12,900 | 569.17 |
| 2018-06-11 | 3,270 | 3,280 | 3,230 | 3,260 | 3,600 | 543.33 |
| 2018-06-08 | 3,250 | 3,340 | 3,240 | 3,275 | 9,700 | 545.83 |
| 2018-06-07 | 3,470 | 3,470 | 3,250 | 3,250 | 12,000 | 541.67 |
| 2018-06-06 | 3,470 | 3,560 | 3,390 | 3,460 | 25,600 | 576.67 |
| 2018-06-05 | 3,395 | 3,490 | 3,355 | 3,470 | 14,300 | 578.33 |
| 2018-06-04 | 3,420 | 3,420 | 3,330 | 3,370 | 3,800 | 561.67 |
| 2018-06-01 | 3,385 | 3,405 | 3,330 | 3,350 | 5,700 | 558.33 |
| 2018-05-31 | 3,300 | 3,490 | 3,250 | 3,420 | 28,200 | 570 |
| 2018-05-30 | 3,225 | 3,325 | 3,220 | 3,290 | 9,300 | 548.33 |
| 2018-05-29 | 3,250 | 3,270 | 3,210 | 3,225 | 13,300 | 537.50 |
| 2018-05-28 | 3,240 | 3,285 | 3,235 | 3,260 | 5,500 | 543.33 |
| 2018-05-25 | 3,255 | 3,275 | 3,230 | 3,240 | 6,500 | 540 |
| 2018-05-24 | 3,290 | 3,340 | 3,245 | 3,305 | 13,100 | 550.83 |
| 2018-05-23 | 3,240 | 3,310 | 3,225 | 3,285 | 8,200 | 547.50 |
| 2018-05-22 | 3,205 | 3,240 | 3,180 | 3,240 | 7,900 | 540 |
| 2018-05-21 | 3,325 | 3,325 | 3,230 | 3,230 | 5,700 | 538.33 |
| 2018-05-18 | 3,145 | 3,320 | 3,145 | 3,265 | 18,100 | 544.17 |
| 2018-05-17 | 3,000 | 3,150 | 2,950 | 3,140 | 44,900 | 523.33 |
| 2018-05-16 | 3,100 | 3,175 | 2,932 | 3,005 | 34,300 | 500.83 |
| 2018-05-15 | 2,794 | 2,899 | 2,794 | 2,846 | 5,400 | 474.33 |
| 2018-05-14 | 2,801 | 2,840 | 2,792 | 2,794 | 4,500 | 465.67 |
| 2018-05-11 | 2,811 | 2,812 | 2,764 | 2,806 | 2,400 | 467.67 |
| 2018-05-10 | 2,855 | 2,859 | 2,720 | 2,826 | 15,000 | 471 |
| 2018-05-09 | 2,856 | 2,931 | 2,805 | 2,805 | 6,100 | 467.50 |
| 2018-05-08 | 2,801 | 2,862 | 2,801 | 2,856 | 4,500 | 476 |
| 2018-05-07 | 2,766 | 2,840 | 2,766 | 2,832 | 4,600 | 472 |
| 2018-05-02 | 2,747 | 2,751 | 2,706 | 2,745 | 11,800 | 457.50 |
| 2018-05-01 | 2,820 | 2,830 | 2,712 | 2,830 | 7,400 | 471.67 |
| 2018-04-27 | 2,783 | 2,835 | 2,780 | 2,833 | 4,000 | 472.17 |
| 2018-04-26 | 2,739 | 2,802 | 2,707 | 2,762 | 9,100 | 460.33 |
| 2018-04-25 | 2,855 | 2,869 | 2,703 | 2,749 | 12,400 | 458.17 |
| 2018-04-24 | 2,938 | 2,938 | 2,831 | 2,855 | 11,200 | 475.83 |
| 2018-04-23 | 2,984 | 2,984 | 2,902 | 2,938 | 5,400 | 489.67 |
| 2018-04-20 | 2,890 | 2,984 | 2,890 | 2,984 | 2,900 | 497.33 |
| 2018-04-19 | 2,999 | 3,000 | 2,889 | 2,890 | 4,100 | 481.67 |
| 2018-04-18 | 2,946 | 3,035 | 2,946 | 2,990 | 9,400 | 498.33 |
| 2018-04-17 | 3,155 | 3,155 | 2,850 | 3,015 | 21,000 | 502.50 |
| 2018-04-16 | 3,185 | 3,210 | 3,050 | 3,110 | 10,300 | 518.33 |
| 2018-04-13 | 3,215 | 3,215 | 3,030 | 3,090 | 12,600 | 515 |
| 2018-04-12 | 3,090 | 3,220 | 3,075 | 3,215 | 10,700 | 535.83 |
| 2018-04-11 | 3,250 | 3,250 | 2,981 | 3,040 | 14,200 | 506.67 |
| 2018-04-10 | 3,120 | 3,250 | 3,090 | 3,180 | 6,700 | 530 |
| 2018-04-09 | 3,155 | 3,245 | 3,110 | 3,145 | 6,000 | 524.17 |
| 2018-04-06 | 3,175 | 3,210 | 3,055 | 3,155 | 5,500 | 525.83 |
| 2018-04-05 | 3,235 | 3,250 | 3,065 | 3,175 | 11,200 | 529.17 |
| 2018-04-04 | 3,320 | 3,320 | 3,140 | 3,190 | 12,100 | 531.67 |
| 2018-04-03 | 3,190 | 3,410 | 3,165 | 3,335 | 10,500 | 555.83 |
| 2018-03-30 | 3,360 | 3,410 | 3,265 | 3,405 | 19,800 | 567.50 |
| 2018-03-29 | 3,160 | 3,345 | 3,060 | 3,315 | 23,100 | 552.50 |
| 2018-03-28 | 2,999 | 3,175 | 2,978 | 3,090 | 26,000 | 515 |
| 2018-03-27 | 2,899 | 3,065 | 2,878 | 2,999 | 12,500 | 499.83 |
| 2018-03-26 | 2,800 | 2,971 | 2,662 | 2,807 | 27,000 | 467.83 |
| 2018-03-23 | 2,820 | 2,869 | 2,766 | 2,796 | 8,200 | 466 |
| 2018-03-22 | 2,872 | 2,943 | 2,865 | 2,920 | 5,500 | 486.67 |
| 2018-03-20 | 2,915 | 3,020 | 2,850 | 2,872 | 9,700 | 478.67 |
| 2018-03-19 | 2,990 | 3,010 | 2,869 | 2,965 | 12,500 | 494.17 |
| 2018-03-16 | 2,955 | 3,015 | 2,915 | 2,975 | 8,700 | 495.83 |
| 2018-03-15 | 2,983 | 2,994 | 2,931 | 2,955 | 5,700 | 492.50 |
| 2018-03-14 | 3,010 | 3,050 | 2,931 | 2,997 | 12,800 | 499.50 |
| 2018-03-13 | 2,954 | 3,015 | 2,915 | 3,015 | 7,900 | 502.50 |
| 2018-03-12 | 3,035 | 3,070 | 2,921 | 2,955 | 5,900 | 492.50 |
| 2018-03-09 | 3,100 | 3,100 | 2,944 | 2,988 | 7,300 | 498 |
| 2018-03-08 | 3,085 | 3,100 | 2,968 | 2,990 | 10,000 | 498.33 |
| 2018-03-07 | 2,951 | 3,070 | 2,911 | 2,990 | 11,700 | 498.33 |
| 2018-03-06 | 2,815 | 2,979 | 2,777 | 2,945 | 11,800 | 490.83 |
| 2018-03-05 | 2,831 | 2,895 | 2,710 | 2,710 | 13,700 | 451.67 |
| 2018-03-02 | 2,791 | 2,909 | 2,705 | 2,848 | 9,500 | 474.67 |
| 2018-03-01 | 2,950 | 2,950 | 2,824 | 2,841 | 13,500 | 473.50 |
| 2018-02-28 | 2,945 | 2,998 | 2,841 | 2,982 | 11,400 | 497 |
| 2018-02-27 | 3,050 | 3,075 | 2,932 | 2,995 | 13,200 | 499.17 |
| 2018-02-26 | 3,080 | 3,165 | 2,872 | 2,960 | 34,600 | 493.33 |
| 2018-02-23 | 2,829 | 3,075 | 2,821 | 3,075 | 36,000 | 512.50 |
| 2018-02-22 | 2,898 | 2,898 | 2,771 | 2,779 | 12,500 | 463.17 |
| 2018-02-21 | 2,942 | 2,986 | 2,800 | 2,871 | 28,100 | 478.50 |
| 2018-02-20 | 2,730 | 3,040 | 2,711 | 2,943 | 53,000 | 490.50 |
| 2018-02-19 | 2,570 | 2,770 | 2,559 | 2,735 | 41,700 | 455.83 |
| 2018-02-16 | 2,370 | 2,491 | 2,370 | 2,447 | 21,800 | 407.83 |
| 2018-02-15 | 2,400 | 2,465 | 2,280 | 2,417 | 20,200 | 402.83 |
| 2018-02-14 | 2,411 | 2,533 | 2,130 | 2,436 | 38,200 | 406 |
| 2018-02-13 | 2,436 | 2,475 | 2,400 | 2,425 | 27,600 | 404.17 |
| 2018-02-09 | 2,447 | 2,455 | 2,301 | 2,391 | 45,200 | 398.50 |
| 2018-02-08 | 2,615 | 2,624 | 2,441 | 2,555 | 77,000 | 425.83 |
| 2018-02-07 | 3,075 | 3,130 | 2,601 | 2,601 | 101,700 | 433.50 |
| 2018-02-06 | 3,310 | 3,395 | 3,030 | 3,140 | 62,500 | 523.33 |
| 2018-02-05 | 3,600 | 3,730 | 3,500 | 3,730 | 20,900 | 621.67 |
| 2018-02-02 | 3,710 | 3,845 | 3,640 | 3,740 | 27,000 | 623.33 |
| 2018-02-01 | 3,650 | 3,705 | 3,530 | 3,705 | 14,100 | 617.50 |
| 2018-01-31 | 3,475 | 3,710 | 3,405 | 3,580 | 26,200 | 596.67 |
| 2018-01-30 | 3,750 | 3,750 | 3,390 | 3,485 | 39,500 | 580.83 |
| 2018-01-29 | 3,835 | 3,840 | 3,605 | 3,620 | 31,900 | 603.33 |
| 2018-01-26 | 3,505 | 3,870 | 3,505 | 3,870 | 24,000 | 645 |
| 2018-01-25 | 3,530 | 3,690 | 3,415 | 3,505 | 33,400 | 584.17 |
| 2018-01-24 | 3,600 | 3,845 | 3,550 | 3,600 | 27,100 | 600 |
| 2018-01-23 | 3,420 | 4,140 | 3,280 | 3,610 | 96,200 | 601.67 |
| 2018-01-22 | 3,110 | 3,440 | 3,075 | 3,440 | 56,900 | 573.33 |
| 2018-01-19 | 3,080 | 3,115 | 2,865 | 2,939 | 21,100 | 489.83 |
| 2018-01-18 | 3,060 | 3,165 | 3,060 | 3,095 | 23,900 | 515.83 |
| 2018-01-17 | 2,834 | 3,075 | 2,834 | 3,035 | 49,200 | 505.83 |
| 2018-01-16 | 2,804 | 2,830 | 2,802 | 2,815 | 7,800 | 469.17 |
| 2018-01-15 | 2,796 | 2,849 | 2,795 | 2,800 | 7,700 | 466.67 |
| 2018-01-12 | 2,801 | 2,835 | 2,796 | 2,796 | 8,000 | 466 |
| 2018-01-11 | 2,811 | 2,827 | 2,795 | 2,798 | 8,100 | 466.33 |
| 2018-01-10 | 2,809 | 2,810 | 2,800 | 2,801 | 5,400 | 466.83 |
| 2018-01-09 | 2,815 | 2,853 | 2,780 | 2,784 | 17,400 | 464 |
| 2018-01-05 | 2,800 | 2,816 | 2,785 | 2,796 | 10,200 | 466 |
| 2018-01-04 | 2,800 | 2,833 | 2,698 | 2,800 | 10,900 | 466.67 |
分割・併合履歴 ： [2018-10-29]1株→6株