6061 (株)ユニバーサル園芸社 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 | 1,497 | 1,497 | 1,473 | 1,473 | 3,500 | 1,473 |
| 2018-12-27 | 1,525 | 1,525 | 1,498 | 1,507 | 1,800 | 1,507 |
| 2018-12-26 | 1,481 | 1,500 | 1,464 | 1,465 | 3,100 | 1,465 |
| 2018-12-25 | 1,500 | 1,500 | 1,440 | 1,482 | 10,800 | 1,482 |
| 2018-12-21 | 1,580 | 1,580 | 1,515 | 1,527 | 6,800 | 1,527 |
| 2018-12-20 | 1,603 | 1,626 | 1,581 | 1,593 | 4,100 | 1,593 |
| 2018-12-19 | 1,640 | 1,656 | 1,632 | 1,632 | 1,500 | 1,632 |
| 2018-12-18 | 1,653 | 1,660 | 1,645 | 1,650 | 2,000 | 1,650 |
| 2018-12-17 | 1,660 | 1,670 | 1,655 | 1,655 | 1,800 | 1,655 |
| 2018-12-14 | 1,666 | 1,676 | 1,657 | 1,676 | 1,300 | 1,676 |
| 2018-12-13 | 1,666 | 1,666 | 1,652 | 1,666 | 2,300 | 1,666 |
| 2018-12-12 | 1,670 | 1,671 | 1,663 | 1,666 | 1,800 | 1,666 |
| 2018-12-11 | 1,685 | 1,685 | 1,667 | 1,670 | 1,400 | 1,670 |
| 2018-12-10 | 1,699 | 1,700 | 1,670 | 1,670 | 900 | 1,670 |
| 2018-12-07 | 1,699 | 1,699 | 1,668 | 1,680 | 900 | 1,680 |
| 2018-12-06 | 1,703 | 1,703 | 1,675 | 1,675 | 4,200 | 1,675 |
| 2018-12-05 | 1,700 | 1,713 | 1,700 | 1,707 | 900 | 1,707 |
| 2018-12-04 | 1,707 | 1,711 | 1,700 | 1,700 | 1,100 | 1,700 |
| 2018-12-03 | 1,710 | 1,714 | 1,700 | 1,707 | 2,300 | 1,707 |
| 2018-11-30 | 1,705 | 1,710 | 1,700 | 1,710 | 1,600 | 1,710 |
| 2018-11-29 | 1,710 | 1,710 | 1,706 | 1,706 | 1,300 | 1,706 |
| 2018-11-28 | 1,700 | 1,708 | 1,700 | 1,708 | 1,500 | 1,708 |
| 2018-11-27 | 1,704 | 1,704 | 1,699 | 1,701 | 2,700 | 1,701 |
| 2018-11-26 | 1,696 | 1,701 | 1,688 | 1,695 | 2,300 | 1,695 |
| 2018-11-22 | 1,698 | 1,699 | 1,681 | 1,696 | 1,400 | 1,696 |
| 2018-11-21 | 1,687 | 1,687 | 1,675 | 1,680 | 1,000 | 1,680 |
| 2018-11-20 | 1,675 | 1,687 | 1,660 | 1,687 | 3,800 | 1,687 |
| 2018-11-19 | 1,672 | 1,680 | 1,672 | 1,678 | 1,200 | 1,678 |
| 2018-11-16 | 1,662 | 1,675 | 1,653 | 1,669 | 2,200 | 1,669 |
| 2018-11-15 | 1,672 | 1,688 | 1,663 | 1,679 | 1,500 | 1,679 |
| 2018-11-14 | 1,672 | 1,680 | 1,672 | 1,680 | 1,800 | 1,680 |
| 2018-11-13 | 1,670 | 1,674 | 1,650 | 1,668 | 4,600 | 1,668 |
| 2018-11-12 | 1,665 | 1,674 | 1,660 | 1,660 | 5,000 | 1,660 |
| 2018-11-09 | 1,655 | 1,676 | 1,655 | 1,666 | 1,200 | 1,666 |
| 2018-11-08 | 1,643 | 1,655 | 1,643 | 1,655 | 600 | 1,655 |
| 2018-11-07 | 1,640 | 1,650 | 1,640 | 1,650 | 800 | 1,650 |
| 2018-11-06 | 1,648 | 1,650 | 1,640 | 1,640 | 700 | 1,640 |
| 2018-11-05 | 1,650 | 1,659 | 1,650 | 1,658 | 1,600 | 1,658 |
| 2018-11-02 | 1,631 | 1,662 | 1,631 | 1,662 | 600 | 1,662 |
| 2018-11-01 | 1,639 | 1,664 | 1,630 | 1,640 | 2,200 | 1,640 |
| 2018-10-31 | 1,670 | 1,678 | 1,635 | 1,678 | 2,700 | 1,678 |
| 2018-10-30 | 1,685 | 1,685 | 1,613 | 1,632 | 2,300 | 1,632 |
| 2018-10-29 | 1,689 | 1,689 | 1,610 | 1,610 | 4,000 | 1,610 |
| 2018-10-26 | 1,690 | 1,691 | 1,631 | 1,635 | 2,800 | 1,635 |
| 2018-10-25 | 1,649 | 1,649 | 1,630 | 1,637 | 4,300 | 1,637 |
| 2018-10-24 | 1,661 | 1,670 | 1,656 | 1,656 | 800 | 1,656 |
| 2018-10-23 | 1,673 | 1,679 | 1,663 | 1,663 | 1,300 | 1,663 |
| 2018-10-22 | 1,672 | 1,697 | 1,671 | 1,692 | 1,800 | 1,692 |
| 2018-10-19 | 1,694 | 1,694 | 1,693 | 1,694 | 300 | 1,694 |
| 2018-10-18 | 1,685 | 1,704 | 1,685 | 1,694 | 500 | 1,694 |
| 2018-10-17 | 1,682 | 1,685 | 1,682 | 1,684 | 1,000 | 1,684 |
| 2018-10-16 | 1,697 | 1,709 | 1,680 | 1,680 | 1,600 | 1,680 |
| 2018-10-15 | 1,705 | 1,705 | 1,675 | 1,675 | 1,700 | 1,675 |
| 2018-10-12 | 1,676 | 1,700 | 1,676 | 1,700 | 1,200 | 1,700 |
| 2018-10-11 | 1,692 | 1,700 | 1,675 | 1,694 | 3,800 | 1,694 |
| 2018-10-10 | 1,702 | 1,712 | 1,700 | 1,703 | 1,400 | 1,703 |
| 2018-10-09 | 1,701 | 1,701 | 1,695 | 1,700 | 900 | 1,700 |
| 2018-10-05 | 1,692 | 1,706 | 1,692 | 1,706 | 700 | 1,706 |
| 2018-10-04 | 1,692 | 1,692 | 1,692 | 1,692 | 700 | 1,692 |
| 2018-10-03 | 1,689 | 1,715 | 1,689 | 1,696 | 1,300 | 1,696 |
| 2018-10-02 | 1,697 | 1,700 | 1,688 | 1,689 | 1,700 | 1,689 |
| 2018-10-01 | 1,704 | 1,704 | 1,671 | 1,697 | 2,500 | 1,697 |
| 2018-09-28 | 1,680 | 1,690 | 1,663 | 1,664 | 3,000 | 1,664 |
| 2018-09-27 | 1,670 | 1,680 | 1,662 | 1,680 | 2,800 | 1,680 |
| 2018-09-26 | 1,673 | 1,674 | 1,667 | 1,671 | 1,800 | 1,671 |
| 2018-09-25 | 1,648 | 1,651 | 1,645 | 1,651 | 2,800 | 1,651 |
| 2018-09-21 | 1,649 | 1,649 | 1,645 | 1,646 | 2,500 | 1,646 |
| 2018-09-20 | 1,649 | 1,649 | 1,646 | 1,646 | 1,400 | 1,646 |
| 2018-09-19 | 1,647 | 1,649 | 1,647 | 1,649 | 1,900 | 1,649 |
| 2018-09-18 | 1,659 | 1,659 | 1,644 | 1,647 | 1,600 | 1,647 |
| 2018-09-14 | 1,660 | 1,660 | 1,650 | 1,652 | 700 | 1,652 |
| 2018-09-13 | 1,652 | 1,655 | 1,652 | 1,652 | 1,300 | 1,652 |
| 2018-09-12 | 1,666 | 1,675 | 1,651 | 1,651 | 1,300 | 1,651 |
| 2018-09-11 | 1,684 | 1,686 | 1,666 | 1,666 | 1,300 | 1,666 |
| 2018-09-10 | 1,691 | 1,691 | 1,681 | 1,684 | 800 | 1,684 |
| 2018-09-07 | 1,702 | 1,702 | 1,691 | 1,691 | 600 | 1,691 |
| 2018-09-06 | 1,728 | 1,728 | 1,703 | 1,704 | 1,400 | 1,704 |
| 2018-09-05 | 1,731 | 1,731 | 1,710 | 1,729 | 2,400 | 1,729 |
| 2018-09-04 | 1,688 | 1,691 | 1,686 | 1,691 | 400 | 1,691 |
| 2018-09-03 | 1,700 | 1,702 | 1,681 | 1,686 | 1,400 | 1,686 |
| 2018-08-31 | 1,685 | 1,700 | 1,676 | 1,688 | 700 | 1,688 |
| 2018-08-30 | 1,688 | 1,700 | 1,688 | 1,690 | 1,500 | 1,690 |
| 2018-08-29 | 1,680 | 1,680 | 1,651 | 1,680 | 3,100 | 1,680 |
| 2018-08-28 | 1,652 | 1,669 | 1,632 | 1,643 | 1,500 | 1,643 |
| 2018-08-27 | 1,600 | 1,630 | 1,595 | 1,630 | 2,800 | 1,630 |
| 2018-08-24 | 1,600 | 1,600 | 1,580 | 1,590 | 2,600 | 1,590 |
| 2018-08-23 | 1,615 | 1,620 | 1,580 | 1,580 | 7,300 | 1,580 |
| 2018-08-22 | 1,611 | 1,619 | 1,600 | 1,602 | 3,400 | 1,602 |
| 2018-08-21 | 1,610 | 1,610 | 1,601 | 1,602 | 3,100 | 1,602 |
| 2018-08-20 | 1,660 | 1,660 | 1,614 | 1,614 | 3,000 | 1,614 |
| 2018-08-17 | 1,660 | 1,680 | 1,656 | 1,656 | 3,300 | 1,656 |
| 2018-08-16 | 1,700 | 1,700 | 1,660 | 1,660 | 6,000 | 1,660 |
| 2018-08-15 | 1,729 | 1,729 | 1,701 | 1,701 | 4,000 | 1,701 |
| 2018-08-14 | 1,719 | 1,746 | 1,716 | 1,716 | 1,900 | 1,716 |
| 2018-08-13 | 1,721 | 1,755 | 1,718 | 1,718 | 3,100 | 1,718 |
| 2018-08-10 | 1,725 | 1,725 | 1,721 | 1,721 | 1,100 | 1,721 |
| 2018-08-09 | 1,726 | 1,744 | 1,720 | 1,720 | 2,100 | 1,720 |
| 2018-08-08 | 1,750 | 1,750 | 1,727 | 1,730 | 3,100 | 1,730 |
| 2018-08-07 | 1,750 | 1,754 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2018-08-06 | 1,760 | 1,760 | 1,750 | 1,750 | 1,300 | 1,750 |
| 2018-08-03 | 1,751 | 1,754 | 1,750 | 1,754 | 700 | 1,754 |
| 2018-08-02 | 1,761 | 1,761 | 1,751 | 1,751 | 2,200 | 1,751 |
| 2018-08-01 | 1,760 | 1,772 | 1,760 | 1,772 | 900 | 1,772 |
| 2018-07-31 | 1,776 | 1,780 | 1,758 | 1,758 | 1,300 | 1,758 |
| 2018-07-30 | 1,776 | 1,776 | 1,763 | 1,763 | 800 | 1,763 |
| 2018-07-27 | 1,777 | 1,780 | 1,755 | 1,760 | 1,600 | 1,760 |
| 2018-07-26 | 1,759 | 1,772 | 1,747 | 1,772 | 1,800 | 1,772 |
| 2018-07-25 | 1,756 | 1,756 | 1,745 | 1,745 | 800 | 1,745 |
| 2018-07-24 | 1,736 | 1,757 | 1,736 | 1,745 | 1,400 | 1,745 |
| 2018-07-23 | 1,740 | 1,744 | 1,735 | 1,735 | 600 | 1,735 |
| 2018-07-20 | 1,732 | 1,740 | 1,732 | 1,740 | 500 | 1,740 |
| 2018-07-19 | 1,735 | 1,735 | 1,730 | 1,730 | 2,700 | 1,730 |
| 2018-07-18 | 1,756 | 1,756 | 1,732 | 1,737 | 2,700 | 1,737 |
| 2018-07-17 | 1,750 | 1,751 | 1,737 | 1,748 | 1,800 | 1,748 |
| 2018-07-13 | 1,751 | 1,760 | 1,735 | 1,750 | 2,900 | 1,750 |
| 2018-07-12 | 1,756 | 1,771 | 1,741 | 1,745 | 1,300 | 1,745 |
| 2018-07-11 | 1,740 | 1,777 | 1,740 | 1,757 | 1,300 | 1,757 |
| 2018-07-10 | 1,735 | 1,757 | 1,735 | 1,735 | 2,300 | 1,735 |
| 2018-07-09 | 1,731 | 1,741 | 1,730 | 1,740 | 2,600 | 1,740 |
| 2018-07-06 | 1,730 | 1,759 | 1,730 | 1,730 | 3,000 | 1,730 |
| 2018-07-05 | 1,765 | 1,767 | 1,730 | 1,730 | 4,800 | 1,730 |
| 2018-07-04 | 1,792 | 1,792 | 1,752 | 1,765 | 5,200 | 1,765 |
| 2018-07-03 | 1,792 | 1,810 | 1,790 | 1,792 | 4,100 | 1,792 |
| 2018-07-02 | 1,852 | 1,852 | 1,791 | 1,791 | 10,400 | 1,791 |
| 2018-06-29 | 1,879 | 1,879 | 1,863 | 1,863 | 3,200 | 1,863 |
| 2018-06-28 | 1,909 | 1,909 | 1,875 | 1,875 | 4,300 | 1,875 |
| 2018-06-27 | 1,881 | 1,914 | 1,860 | 1,901 | 15,000 | 1,901 |
| 2018-06-26 | 2,014 | 2,025 | 1,998 | 2,025 | 10,600 | 2,025 |
| 2018-06-25 | 1,997 | 1,999 | 1,995 | 1,998 | 5,900 | 1,998 |
| 2018-06-22 | 1,985 | 1,997 | 1,984 | 1,997 | 3,800 | 1,997 |
| 2018-06-21 | 1,972 | 1,987 | 1,972 | 1,986 | 3,100 | 1,986 |
| 2018-06-20 | 1,974 | 1,977 | 1,972 | 1,972 | 1,200 | 1,972 |
| 2018-06-19 | 1,983 | 1,983 | 1,972 | 1,974 | 2,200 | 1,974 |
| 2018-06-18 | 1,963 | 1,988 | 1,963 | 1,984 | 4,800 | 1,984 |
| 2018-06-15 | 1,975 | 1,977 | 1,967 | 1,967 | 5,000 | 1,967 |
| 2018-06-14 | 1,972 | 1,977 | 1,970 | 1,973 | 2,700 | 1,973 |
| 2018-06-13 | 1,974 | 1,977 | 1,970 | 1,972 | 2,600 | 1,972 |
| 2018-06-12 | 1,968 | 1,970 | 1,966 | 1,969 | 3,800 | 1,969 |
| 2018-06-11 | 1,961 | 1,967 | 1,958 | 1,967 | 3,400 | 1,967 |
| 2018-06-08 | 1,957 | 1,960 | 1,950 | 1,956 | 3,500 | 1,956 |
| 2018-06-07 | 1,962 | 1,962 | 1,949 | 1,957 | 3,400 | 1,957 |
| 2018-06-06 | 1,955 | 1,956 | 1,951 | 1,952 | 1,800 | 1,952 |
| 2018-06-05 | 1,960 | 1,960 | 1,951 | 1,955 | 2,100 | 1,955 |
| 2018-06-04 | 1,957 | 1,959 | 1,949 | 1,953 | 6,200 | 1,953 |
| 2018-06-01 | 1,954 | 1,958 | 1,951 | 1,957 | 3,300 | 1,957 |
| 2018-05-31 | 1,956 | 1,962 | 1,956 | 1,956 | 2,000 | 1,956 |
| 2018-05-30 | 1,955 | 1,960 | 1,951 | 1,954 | 3,100 | 1,954 |
| 2018-05-29 | 1,960 | 1,964 | 1,957 | 1,960 | 2,300 | 1,960 |
| 2018-05-28 | 1,953 | 1,960 | 1,952 | 1,960 | 3,200 | 1,960 |
| 2018-05-25 | 1,948 | 1,950 | 1,948 | 1,950 | 2,500 | 1,950 |
| 2018-05-24 | 1,950 | 1,950 | 1,945 | 1,945 | 2,000 | 1,945 |
| 2018-05-23 | 1,948 | 1,953 | 1,946 | 1,950 | 3,000 | 1,950 |
| 2018-05-22 | 1,953 | 1,953 | 1,947 | 1,948 | 3,600 | 1,948 |
| 2018-05-21 | 1,950 | 1,958 | 1,950 | 1,951 | 4,300 | 1,951 |
| 2018-05-18 | 1,969 | 1,969 | 1,945 | 1,955 | 7,200 | 1,955 |
| 2018-05-17 | 1,955 | 1,969 | 1,954 | 1,969 | 3,800 | 1,969 |
| 2018-05-16 | 1,950 | 1,963 | 1,948 | 1,950 | 7,700 | 1,950 |
| 2018-05-15 | 1,999 | 1,999 | 1,921 | 1,960 | 33,500 | 1,960 |
| 2018-05-14 | 2,055 | 2,098 | 2,055 | 2,090 | 2,100 | 2,090 |
| 2018-05-11 | 2,066 | 2,070 | 2,055 | 2,060 | 2,200 | 2,060 |
| 2018-05-10 | 2,080 | 2,086 | 2,060 | 2,065 | 3,400 | 2,065 |
| 2018-05-09 | 2,089 | 2,089 | 2,080 | 2,089 | 1,600 | 2,089 |
| 2018-05-08 | 2,089 | 2,089 | 2,080 | 2,080 | 2,800 | 2,080 |
| 2018-05-07 | 2,080 | 2,085 | 2,071 | 2,083 | 2,900 | 2,083 |
| 2018-05-02 | 2,071 | 2,073 | 2,060 | 2,073 | 4,600 | 2,073 |
| 2018-05-01 | 2,069 | 2,069 | 2,045 | 2,057 | 2,900 | 2,057 |
| 2018-04-27 | 2,050 | 2,050 | 2,036 | 2,038 | 2,000 | 2,038 |
| 2018-04-26 | 2,033 | 2,050 | 2,033 | 2,037 | 4,300 | 2,037 |
| 2018-04-25 | 2,030 | 2,033 | 2,027 | 2,033 | 1,500 | 2,033 |
| 2018-04-24 | 2,035 | 2,035 | 2,026 | 2,030 | 1,000 | 2,030 |
| 2018-04-23 | 2,025 | 2,036 | 2,025 | 2,035 | 800 | 2,035 |
| 2018-04-20 | 2,037 | 2,037 | 2,021 | 2,022 | 1,000 | 2,022 |
| 2018-04-19 | 2,026 | 2,037 | 2,022 | 2,037 | 1,500 | 2,037 |
| 2018-04-18 | 2,037 | 2,042 | 2,023 | 2,024 | 1,300 | 2,024 |
| 2018-04-17 | 2,046 | 2,047 | 2,020 | 2,023 | 2,400 | 2,023 |
| 2018-04-16 | 2,049 | 2,049 | 2,030 | 2,048 | 1,400 | 2,048 |
| 2018-04-13 | 2,030 | 2,041 | 2,030 | 2,040 | 2,200 | 2,040 |
| 2018-04-12 | 2,041 | 2,041 | 2,011 | 2,030 | 2,100 | 2,030 |
| 2018-04-11 | 2,040 | 2,040 | 2,010 | 2,010 | 4,600 | 2,010 |
| 2018-04-10 | 2,030 | 2,044 | 2,030 | 2,040 | 3,300 | 2,040 |
| 2018-04-09 | 2,020 | 2,039 | 2,020 | 2,030 | 3,700 | 2,030 |
| 2018-04-06 | 2,019 | 2,035 | 2,003 | 2,004 | 4,800 | 2,004 |
| 2018-04-05 | 1,990 | 2,019 | 1,990 | 2,019 | 9,400 | 2,019 |
| 2018-04-04 | 1,959 | 1,980 | 1,957 | 1,980 | 3,900 | 1,980 |
| 2018-04-03 | 1,954 | 1,954 | 1,935 | 1,954 | 3,800 | 1,954 |
| 2018-03-30 | 1,935 | 1,955 | 1,926 | 1,955 | 3,200 | 1,955 |
| 2018-03-29 | 1,905 | 1,935 | 1,903 | 1,935 | 5,700 | 1,935 |
| 2018-03-28 | 1,924 | 1,924 | 1,900 | 1,900 | 2,900 | 1,900 |
| 2018-03-27 | 1,899 | 1,899 | 1,887 | 1,890 | 1,900 | 1,890 |
| 2018-03-26 | 1,881 | 1,889 | 1,871 | 1,889 | 3,100 | 1,889 |
| 2018-03-23 | 1,908 | 1,912 | 1,890 | 1,890 | 3,500 | 1,890 |
| 2018-03-22 | 1,936 | 1,936 | 1,917 | 1,917 | 2,100 | 1,917 |
| 2018-03-20 | 1,905 | 1,936 | 1,903 | 1,936 | 1,400 | 1,936 |
| 2018-03-19 | 1,910 | 1,935 | 1,910 | 1,935 | 2,400 | 1,935 |
| 2018-03-16 | 1,906 | 1,932 | 1,906 | 1,906 | 1,600 | 1,906 |
| 2018-03-15 | 1,904 | 1,928 | 1,904 | 1,905 | 1,000 | 1,905 |
| 2018-03-14 | 1,917 | 1,925 | 1,902 | 1,920 | 1,500 | 1,920 |
| 2018-03-13 | 1,926 | 1,937 | 1,915 | 1,915 | 1,100 | 1,915 |
| 2018-03-12 | 1,939 | 1,939 | 1,891 | 1,904 | 1,700 | 1,904 |
| 2018-03-09 | 1,871 | 1,895 | 1,871 | 1,884 | 1,900 | 1,884 |
| 2018-03-08 | 1,890 | 1,896 | 1,871 | 1,871 | 2,000 | 1,871 |
| 2018-03-07 | 1,897 | 1,897 | 1,890 | 1,890 | 400 | 1,890 |
| 2018-03-06 | 1,914 | 1,914 | 1,882 | 1,883 | 1,900 | 1,883 |
| 2018-03-05 | 1,888 | 1,888 | 1,886 | 1,886 | 1,600 | 1,886 |
| 2018-03-02 | 1,901 | 1,901 | 1,885 | 1,895 | 3,300 | 1,895 |
| 2018-03-01 | 1,912 | 1,929 | 1,902 | 1,920 | 2,100 | 1,920 |
| 2018-02-28 | 1,933 | 1,946 | 1,933 | 1,946 | 1,100 | 1,946 |
| 2018-02-27 | 1,960 | 1,960 | 1,902 | 1,902 | 2,500 | 1,902 |
| 2018-02-26 | 1,921 | 1,944 | 1,921 | 1,926 | 2,900 | 1,926 |
| 2018-02-23 | 1,915 | 1,918 | 1,903 | 1,918 | 1,700 | 1,918 |
| 2018-02-22 | 1,902 | 1,905 | 1,901 | 1,901 | 1,900 | 1,901 |
| 2018-02-21 | 1,900 | 1,910 | 1,885 | 1,902 | 1,600 | 1,902 |
| 2018-02-20 | 1,902 | 1,925 | 1,881 | 1,900 | 1,700 | 1,900 |
| 2018-02-19 | 1,825 | 1,885 | 1,825 | 1,885 | 3,300 | 1,885 |
| 2018-02-16 | 1,816 | 1,848 | 1,816 | 1,820 | 5,300 | 1,820 |
| 2018-02-15 | 1,830 | 1,839 | 1,814 | 1,814 | 7,100 | 1,814 |
| 2018-02-14 | 1,894 | 1,898 | 1,804 | 1,810 | 8,400 | 1,810 |
| 2018-02-13 | 1,934 | 1,935 | 1,900 | 1,905 | 2,900 | 1,905 |
| 2018-02-09 | 1,803 | 1,936 | 1,803 | 1,927 | 6,900 | 1,927 |
| 2018-02-08 | 1,966 | 1,983 | 1,951 | 1,951 | 1,900 | 1,951 |
| 2018-02-07 | 1,949 | 1,974 | 1,944 | 1,944 | 5,500 | 1,944 |
| 2018-02-06 | 1,901 | 1,939 | 1,880 | 1,938 | 13,700 | 1,938 |
| 2018-02-05 | 1,995 | 2,000 | 1,994 | 1,997 | 3,000 | 1,997 |
| 2018-02-02 | 2,019 | 2,020 | 2,000 | 2,000 | 8,300 | 2,000 |
| 2018-02-01 | 2,008 | 2,015 | 2,006 | 2,006 | 2,200 | 2,006 |
| 2018-01-31 | 2,008 | 2,008 | 2,000 | 2,006 | 4,300 | 2,006 |
| 2018-01-30 | 2,055 | 2,055 | 2,019 | 2,030 | 2,600 | 2,030 |
| 2018-01-29 | 2,045 | 2,052 | 2,040 | 2,045 | 3,100 | 2,045 |
| 2018-01-26 | 2,040 | 2,044 | 2,030 | 2,044 | 1,900 | 2,044 |
| 2018-01-25 | 2,034 | 2,042 | 2,030 | 2,030 | 1,800 | 2,030 |
| 2018-01-24 | 2,030 | 2,046 | 2,030 | 2,042 | 3,400 | 2,042 |
| 2018-01-23 | 2,009 | 2,040 | 2,009 | 2,040 | 3,100 | 2,040 |
| 2018-01-22 | 2,021 | 2,021 | 2,007 | 2,010 | 1,000 | 2,010 |
| 2018-01-19 | 2,019 | 2,020 | 2,005 | 2,018 | 1,400 | 2,018 |
| 2018-01-18 | 2,023 | 2,025 | 2,010 | 2,010 | 2,700 | 2,010 |
| 2018-01-17 | 2,015 | 2,015 | 2,005 | 2,007 | 2,900 | 2,007 |
| 2018-01-16 | 2,015 | 2,020 | 2,012 | 2,012 | 2,600 | 2,012 |
| 2018-01-15 | 2,020 | 2,020 | 2,015 | 2,019 | 2,700 | 2,019 |
| 2018-01-12 | 2,017 | 2,020 | 2,011 | 2,020 | 2,800 | 2,020 |
| 2018-01-11 | 2,019 | 2,019 | 1,950 | 2,017 | 8,700 | 2,017 |
| 2018-01-10 | 2,011 | 2,020 | 2,008 | 2,019 | 3,100 | 2,019 |
| 2018-01-09 | 1,990 | 2,020 | 1,990 | 2,010 | 5,200 | 2,010 |
| 2018-01-05 | 1,996 | 1,999 | 1,988 | 1,992 | 3,200 | 1,992 |
| 2018-01-04 | 1,989 | 2,000 | 1,984 | 1,993 | 5,000 | 1,993 |
分割・併合履歴 ： [2016-12-28]1株→2株 [2015-06-26]1株→2株