6063 日本エマージェンシーアシスタンス(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 | 1,657 | 1,685 | 1,452 | 1,550 | 332,300 | 1,550 |
| 2018-12-27 | 2,020 | 2,200 | 1,715 | 1,737 | 524,300 | 1,737 |
| 2018-12-26 | 1,695 | 1,980 | 1,694 | 1,980 | 229,800 | 1,980 |
| 2018-12-25 | 1,491 | 1,738 | 1,413 | 1,670 | 198,400 | 1,670 |
| 2018-12-21 | 1,467 | 1,550 | 1,390 | 1,546 | 105,100 | 1,546 |
| 2018-12-20 | 1,410 | 1,519 | 1,340 | 1,483 | 130,500 | 1,483 |
| 2018-12-19 | 1,398 | 1,437 | 1,320 | 1,394 | 65,500 | 1,394 |
| 2018-12-18 | 1,338 | 1,509 | 1,250 | 1,280 | 126,600 | 1,280 |
| 2018-12-17 | 1,339 | 1,388 | 1,322 | 1,365 | 62,700 | 1,365 |
| 2018-12-14 | 1,244 | 1,339 | 1,244 | 1,300 | 50,700 | 1,300 |
| 2018-12-13 | 1,175 | 1,247 | 1,174 | 1,247 | 37,600 | 1,247 |
| 2018-12-12 | 1,178 | 1,181 | 1,167 | 1,172 | 4,300 | 1,172 |
| 2018-12-11 | 1,174 | 1,210 | 1,148 | 1,178 | 25,000 | 1,178 |
| 2018-12-10 | 1,150 | 1,155 | 1,138 | 1,149 | 12,500 | 1,149 |
| 2018-12-07 | 1,167 | 1,172 | 1,149 | 1,149 | 3,300 | 1,149 |
| 2018-12-06 | 1,161 | 1,165 | 1,137 | 1,142 | 8,000 | 1,142 |
| 2018-12-05 | 1,136 | 1,174 | 1,136 | 1,158 | 9,100 | 1,158 |
| 2018-12-04 | 1,163 | 1,176 | 1,163 | 1,166 | 4,400 | 1,166 |
| 2018-12-03 | 1,152 | 1,175 | 1,152 | 1,161 | 5,300 | 1,161 |
| 2018-11-30 | 1,139 | 1,150 | 1,124 | 1,143 | 5,400 | 1,143 |
| 2018-11-29 | 1,188 | 1,196 | 1,138 | 1,158 | 17,300 | 1,158 |
| 2018-11-28 | 1,217 | 1,230 | 1,167 | 1,178 | 22,500 | 1,178 |
| 2018-11-27 | 1,184 | 1,207 | 1,167 | 1,207 | 40,100 | 1,207 |
| 2018-11-26 | 1,166 | 1,173 | 1,153 | 1,167 | 13,500 | 1,167 |
| 2018-11-22 | 1,142 | 1,166 | 1,142 | 1,161 | 26,200 | 1,161 |
| 2018-11-21 | 1,070 | 1,143 | 1,070 | 1,133 | 24,100 | 1,133 |
| 2018-11-20 | 1,024 | 1,088 | 1,013 | 1,060 | 18,700 | 1,060 |
| 2018-11-19 | 1,018 | 1,043 | 1,011 | 1,034 | 17,300 | 1,034 |
| 2018-11-16 | 1,163 | 1,163 | 1,023 | 1,027 | 33,800 | 1,027 |
| 2018-11-15 | 1,164 | 1,170 | 1,108 | 1,133 | 35,300 | 1,133 |
| 2018-11-14 | 1,200 | 1,220 | 1,113 | 1,143 | 202,500 | 1,143 |
| 2018-11-13 | 1,094 | 1,094 | 1,094 | 1,094 | 3,800 | 1,094 |
| 2018-11-12 | 966 | 966 | 913 | 944 | 22,300 | 944 |
| 2018-11-09 | 961 | 969 | 946 | 969 | 4,800 | 969 |
| 2018-11-08 | 965 | 977 | 956 | 963 | 4,000 | 963 |
| 2018-11-07 | 964 | 969 | 949 | 961 | 3,600 | 961 |
| 2018-11-06 | 1,001 | 1,001 | 948 | 963 | 5,900 | 963 |
| 2018-11-05 | 962 | 977 | 962 | 977 | 3,400 | 977 |
| 2018-11-02 | 955 | 965 | 951 | 962 | 1,700 | 962 |
| 2018-11-01 | 942 | 950 | 942 | 950 | 800 | 950 |
| 2018-10-31 | 951 | 966 | 931 | 948 | 7,300 | 948 |
| 2018-10-30 | 926 | 932 | 880 | 921 | 17,300 | 921 |
| 2018-10-29 | 947 | 959 | 922 | 928 | 8,800 | 928 |
| 2018-10-26 | 1,020 | 1,025 | 918 | 934 | 38,000 | 934 |
| 2018-10-25 | 1,010 | 1,044 | 989 | 1,015 | 17,900 | 1,015 |
| 2018-10-24 | 1,049 | 1,049 | 1,020 | 1,038 | 6,200 | 1,038 |
| 2018-10-23 | 1,075 | 1,077 | 1,024 | 1,033 | 10,700 | 1,033 |
| 2018-10-22 | 1,070 | 1,086 | 1,057 | 1,065 | 7,900 | 1,065 |
| 2018-10-19 | 1,062 | 1,075 | 1,062 | 1,070 | 1,300 | 1,070 |
| 2018-10-18 | 1,114 | 1,114 | 1,059 | 1,070 | 4,100 | 1,070 |
| 2018-10-17 | 1,093 | 1,104 | 1,084 | 1,102 | 5,700 | 1,102 |
| 2018-10-16 | 1,070 | 1,089 | 1,070 | 1,089 | 2,400 | 1,089 |
| 2018-10-15 | 1,086 | 1,086 | 1,066 | 1,069 | 1,800 | 1,069 |
| 2018-10-12 | 1,025 | 1,090 | 1,025 | 1,086 | 7,400 | 1,086 |
| 2018-10-11 | 1,120 | 1,120 | 1,020 | 1,050 | 26,200 | 1,050 |
| 2018-10-10 | 1,153 | 1,166 | 1,150 | 1,150 | 3,700 | 1,150 |
| 2018-10-09 | 1,160 | 1,185 | 1,160 | 1,161 | 6,000 | 1,161 |
| 2018-10-05 | 1,152 | 1,169 | 1,145 | 1,169 | 5,600 | 1,169 |
| 2018-10-04 | 1,143 | 1,160 | 1,143 | 1,155 | 2,700 | 1,155 |
| 2018-10-03 | 1,134 | 1,151 | 1,134 | 1,151 | 4,000 | 1,151 |
| 2018-10-02 | 1,151 | 1,160 | 1,145 | 1,145 | 3,900 | 1,145 |
| 2018-10-01 | 1,159 | 1,159 | 1,159 | 1,159 | 900 | 1,159 |
| 2018-09-28 | 1,150 | 1,154 | 1,125 | 1,136 | 5,300 | 1,136 |
| 2018-09-27 | 1,134 | 1,149 | 1,125 | 1,149 | 4,200 | 1,149 |
| 2018-09-26 | 1,156 | 1,156 | 1,138 | 1,138 | 2,700 | 1,138 |
| 2018-09-25 | 1,177 | 1,177 | 1,150 | 1,164 | 2,400 | 1,164 |
| 2018-09-21 | 1,167 | 1,167 | 1,142 | 1,159 | 4,900 | 1,159 |
| 2018-09-20 | 1,123 | 1,144 | 1,113 | 1,144 | 5,500 | 1,144 |
| 2018-09-19 | 1,126 | 1,126 | 1,100 | 1,117 | 3,400 | 1,117 |
| 2018-09-18 | 1,100 | 1,134 | 1,086 | 1,123 | 8,000 | 1,123 |
| 2018-09-14 | 1,084 | 1,100 | 1,084 | 1,084 | 7,400 | 1,084 |
| 2018-09-13 | 1,102 | 1,102 | 1,086 | 1,088 | 3,300 | 1,088 |
| 2018-09-12 | 1,121 | 1,121 | 1,103 | 1,111 | 1,400 | 1,111 |
| 2018-09-11 | 1,130 | 1,130 | 1,105 | 1,112 | 3,300 | 1,112 |
| 2018-09-10 | 1,110 | 1,130 | 1,102 | 1,121 | 6,500 | 1,121 |
| 2018-09-07 | 1,118 | 1,118 | 1,091 | 1,110 | 7,500 | 1,110 |
| 2018-09-06 | 1,123 | 1,133 | 1,111 | 1,118 | 7,900 | 1,118 |
| 2018-09-05 | 1,139 | 1,142 | 1,125 | 1,133 | 5,700 | 1,133 |
| 2018-09-04 | 1,148 | 1,169 | 1,148 | 1,153 | 1,300 | 1,153 |
| 2018-09-03 | 1,166 | 1,166 | 1,134 | 1,148 | 5,300 | 1,148 |
| 2018-08-31 | 1,142 | 1,142 | 1,129 | 1,136 | 2,200 | 1,136 |
| 2018-08-30 | 1,136 | 1,146 | 1,109 | 1,142 | 14,000 | 1,142 |
| 2018-08-29 | 1,141 | 1,143 | 1,133 | 1,135 | 6,400 | 1,135 |
| 2018-08-28 | 1,132 | 1,166 | 1,130 | 1,133 | 18,600 | 1,133 |
| 2018-08-27 | 1,158 | 1,171 | 1,111 | 1,127 | 16,700 | 1,127 |
| 2018-08-24 | 1,190 | 1,198 | 1,168 | 1,171 | 8,400 | 1,171 |
| 2018-08-23 | 1,174 | 1,191 | 1,164 | 1,191 | 22,300 | 1,191 |
| 2018-08-22 | 1,177 | 1,179 | 1,130 | 1,165 | 18,200 | 1,165 |
| 2018-08-21 | 1,145 | 1,181 | 1,117 | 1,177 | 23,900 | 1,177 |
| 2018-08-20 | 1,095 | 1,130 | 1,095 | 1,123 | 5,500 | 1,123 |
| 2018-08-17 | 1,095 | 1,109 | 1,091 | 1,103 | 3,900 | 1,103 |
| 2018-08-16 | 1,086 | 1,094 | 1,070 | 1,085 | 6,900 | 1,085 |
| 2018-08-15 | 1,106 | 1,106 | 1,077 | 1,080 | 7,700 | 1,080 |
| 2018-08-14 | 1,083 | 1,106 | 1,078 | 1,105 | 5,400 | 1,105 |
| 2018-08-13 | 1,120 | 1,133 | 1,089 | 1,091 | 9,000 | 1,091 |
| 2018-08-10 | 1,104 | 1,128 | 1,102 | 1,128 | 7,500 | 1,128 |
| 2018-08-09 | 1,079 | 1,100 | 1,073 | 1,096 | 7,800 | 1,096 |
| 2018-08-08 | 1,068 | 1,092 | 1,050 | 1,072 | 11,300 | 1,072 |
| 2018-08-07 | 1,089 | 1,094 | 1,065 | 1,072 | 6,800 | 1,072 |
| 2018-08-06 | 1,091 | 1,107 | 1,070 | 1,070 | 4,700 | 1,070 |
| 2018-08-03 | 1,113 | 1,121 | 1,083 | 1,089 | 9,000 | 1,089 |
| 2018-08-02 | 1,160 | 1,160 | 1,132 | 1,136 | 7,600 | 1,136 |
| 2018-08-01 | 1,147 | 1,158 | 1,133 | 1,153 | 9,800 | 1,153 |
| 2018-07-31 | 1,150 | 1,165 | 1,136 | 1,154 | 9,100 | 1,154 |
| 2018-07-30 | 1,129 | 1,169 | 1,111 | 1,132 | 11,600 | 1,132 |
| 2018-07-27 | 1,100 | 1,120 | 1,087 | 1,104 | 10,800 | 1,104 |
| 2018-07-26 | 1,189 | 1,219 | 1,103 | 1,110 | 113,000 | 1,110 |
| 2018-07-25 | 1,069 | 1,075 | 1,040 | 1,070 | 7,500 | 1,070 |
| 2018-07-24 | 1,038 | 1,043 | 1,035 | 1,039 | 1,300 | 1,039 |
| 2018-07-23 | 1,030 | 1,036 | 1,030 | 1,033 | 1,400 | 1,033 |
| 2018-07-20 | 1,038 | 1,048 | 1,034 | 1,036 | 1,600 | 1,036 |
| 2018-07-19 | 1,050 | 1,050 | 1,036 | 1,038 | 1,800 | 1,038 |
| 2018-07-18 | 1,028 | 1,061 | 1,028 | 1,048 | 7,700 | 1,048 |
| 2018-07-17 | 1,025 | 1,042 | 1,020 | 1,024 | 7,300 | 1,024 |
| 2018-07-13 | 1,025 | 1,034 | 1,019 | 1,024 | 1,900 | 1,024 |
| 2018-07-12 | 1,019 | 1,029 | 1,018 | 1,023 | 1,100 | 1,023 |
| 2018-07-11 | 1,019 | 1,021 | 1,011 | 1,014 | 3,000 | 1,014 |
| 2018-07-10 | 1,003 | 1,056 | 1,003 | 1,020 | 6,600 | 1,020 |
| 2018-07-09 | 990 | 1,010 | 990 | 1,007 | 3,400 | 1,007 |
| 2018-07-06 | 1,000 | 1,014 | 981 | 991 | 4,900 | 991 |
| 2018-07-05 | 1,011 | 1,012 | 983 | 990 | 7,200 | 990 |
| 2018-07-04 | 1,001 | 1,009 | 995 | 1,008 | 5,500 | 1,008 |
| 2018-07-03 | 1,001 | 1,015 | 996 | 1,004 | 8,200 | 1,004 |
| 2018-07-02 | 1,041 | 1,041 | 1,000 | 1,002 | 12,400 | 1,002 |
| 2018-06-29 | 1,040 | 1,040 | 1,024 | 1,029 | 6,000 | 1,029 |
| 2018-06-28 | 1,080 | 1,080 | 1,049 | 1,049 | 6,600 | 1,049 |
| 2018-06-27 | 1,096 | 1,096 | 1,080 | 1,082 | 1,000 | 1,082 |
| 2018-06-26 | 1,100 | 1,100 | 1,076 | 1,087 | 2,000 | 1,087 |
| 2018-06-25 | 1,072 | 1,100 | 1,057 | 1,092 | 8,800 | 1,092 |
| 2018-06-22 | 1,079 | 1,079 | 1,054 | 1,062 | 5,500 | 1,062 |
| 2018-06-21 | 1,065 | 1,067 | 1,055 | 1,067 | 2,400 | 1,067 |
| 2018-06-20 | 1,078 | 1,078 | 1,053 | 1,063 | 4,600 | 1,063 |
| 2018-06-19 | 1,096 | 1,100 | 1,053 | 1,066 | 13,100 | 1,066 |
| 2018-06-18 | 1,072 | 1,168 | 1,057 | 1,087 | 34,700 | 1,087 |
| 2018-06-15 | 1,129 | 1,220 | 1,039 | 1,042 | 85,100 | 1,042 |
| 2018-06-14 | 1,025 | 1,150 | 1,016 | 1,100 | 89,600 | 1,100 |
| 2018-06-13 | 1,010 | 1,027 | 1,010 | 1,020 | 3,500 | 1,020 |
| 2018-06-12 | 1,003 | 1,017 | 1,003 | 1,010 | 4,500 | 1,010 |
| 2018-06-11 | 1,000 | 1,006 | 1,000 | 1,003 | 6,200 | 1,003 |
| 2018-06-08 | 1,006 | 1,008 | 1,001 | 1,003 | 1,500 | 1,003 |
| 2018-06-07 | 1,018 | 1,018 | 1,000 | 1,008 | 5,700 | 1,008 |
| 2018-06-06 | 1,013 | 1,018 | 1,002 | 1,003 | 5,000 | 1,003 |
| 2018-06-05 | 1,035 | 1,035 | 1,020 | 1,020 | 2,400 | 1,020 |
| 2018-06-04 | 1,042 | 1,042 | 1,024 | 1,035 | 4,300 | 1,035 |
| 2018-06-01 | 1,036 | 1,042 | 1,030 | 1,034 | 3,200 | 1,034 |
| 2018-05-31 | 1,040 | 1,070 | 1,036 | 1,043 | 5,000 | 1,043 |
| 2018-05-30 | 1,036 | 1,036 | 1,022 | 1,034 | 6,100 | 1,034 |
| 2018-05-29 | 1,079 | 1,079 | 1,037 | 1,040 | 8,600 | 1,040 |
| 2018-05-28 | 1,074 | 1,083 | 1,055 | 1,080 | 5,400 | 1,080 |
| 2018-05-25 | 1,059 | 1,063 | 1,036 | 1,047 | 17,600 | 1,047 |
| 2018-05-24 | 1,114 | 1,139 | 1,078 | 1,089 | 48,400 | 1,089 |
| 2018-05-23 | 1,047 | 1,047 | 1,033 | 1,040 | 8,400 | 1,040 |
| 2018-05-22 | 1,060 | 1,060 | 1,040 | 1,043 | 11,200 | 1,043 |
| 2018-05-21 | 1,036 | 1,051 | 1,035 | 1,043 | 10,500 | 1,043 |
| 2018-05-18 | 1,052 | 1,066 | 1,027 | 1,035 | 27,500 | 1,035 |
| 2018-05-17 | 1,028 | 1,250 | 1,017 | 1,050 | 308,200 | 1,050 |
| 2018-05-16 | 1,017 | 1,026 | 994 | 1,002 | 14,300 | 1,002 |
| 2018-05-15 | 1,058 | 1,058 | 1,013 | 1,013 | 31,500 | 1,013 |
| 2018-05-14 | 1,039 | 1,049 | 1,032 | 1,035 | 5,900 | 1,035 |
| 2018-05-11 | 1,030 | 1,034 | 1,015 | 1,021 | 3,500 | 1,021 |
| 2018-05-10 | 1,031 | 1,040 | 1,031 | 1,034 | 700 | 1,034 |
| 2018-05-09 | 1,053 | 1,053 | 1,029 | 1,031 | 6,900 | 1,031 |
| 2018-05-08 | 1,045 | 1,053 | 1,041 | 1,050 | 3,300 | 1,050 |
| 2018-05-07 | 1,071 | 1,071 | 1,050 | 1,051 | 5,700 | 1,051 |
| 2018-05-02 | 1,034 | 1,038 | 1,030 | 1,030 | 2,400 | 1,030 |
| 2018-05-01 | 1,038 | 1,040 | 1,024 | 1,040 | 2,700 | 1,040 |
| 2018-04-27 | 1,033 | 1,036 | 1,030 | 1,030 | 2,700 | 1,030 |
| 2018-04-26 | 1,036 | 1,046 | 1,030 | 1,030 | 3,600 | 1,030 |
| 2018-04-25 | 1,052 | 1,052 | 1,036 | 1,036 | 600 | 1,036 |
| 2018-04-24 | 1,042 | 1,054 | 1,040 | 1,040 | 9,100 | 1,040 |
| 2018-04-23 | 1,035 | 1,035 | 1,031 | 1,031 | 200 | 1,031 |
| 2018-04-20 | 1,045 | 1,045 | 1,045 | 1,045 | 200 | 1,045 |
| 2018-04-19 | 1,030 | 1,055 | 1,030 | 1,042 | 4,700 | 1,042 |
| 2018-04-18 | 1,020 | 1,045 | 1,020 | 1,038 | 900 | 1,038 |
| 2018-04-17 | 1,021 | 1,045 | 1,013 | 1,021 | 1,900 | 1,021 |
| 2018-04-16 | 1,034 | 1,040 | 1,022 | 1,027 | 2,600 | 1,027 |
| 2018-04-13 | 1,045 | 1,045 | 1,035 | 1,044 | 700 | 1,044 |
| 2018-04-12 | 1,047 | 1,047 | 1,036 | 1,039 | 800 | 1,039 |
| 2018-04-11 | 1,038 | 1,065 | 1,037 | 1,043 | 1,700 | 1,043 |
| 2018-04-10 | 1,031 | 1,038 | 1,030 | 1,037 | 500 | 1,037 |
| 2018-04-09 | 1,040 | 1,055 | 1,035 | 1,035 | 1,700 | 1,035 |
| 2018-04-06 | 1,051 | 1,052 | 1,037 | 1,037 | 2,000 | 1,037 |
| 2018-04-05 | 1,050 | 1,060 | 1,045 | 1,053 | 1,800 | 1,053 |
| 2018-04-04 | 1,055 | 1,055 | 1,047 | 1,050 | 1,300 | 1,050 |
| 2018-04-03 | 1,090 | 1,090 | 1,058 | 1,060 | 7,500 | 1,060 |
| 2018-03-30 | 1,073 | 1,080 | 1,067 | 1,071 | 2,500 | 1,071 |
| 2018-03-29 | 1,062 | 1,080 | 1,055 | 1,067 | 2,700 | 1,067 |
| 2018-03-28 | 1,045 | 1,062 | 1,045 | 1,062 | 1,200 | 1,062 |
| 2018-03-27 | 1,035 | 1,088 | 1,027 | 1,088 | 4,700 | 1,088 |
| 2018-03-26 | 1,030 | 1,042 | 1,030 | 1,030 | 1,800 | 1,030 |
| 2018-03-23 | 1,040 | 1,043 | 1,026 | 1,032 | 5,200 | 1,032 |
| 2018-03-22 | 1,059 | 1,066 | 1,054 | 1,056 | 3,700 | 1,056 |
| 2018-03-20 | 1,076 | 1,076 | 1,049 | 1,059 | 3,900 | 1,059 |
| 2018-03-19 | 1,099 | 1,099 | 1,071 | 1,075 | 3,700 | 1,075 |
| 2018-03-16 | 1,085 | 1,097 | 1,084 | 1,085 | 1,000 | 1,085 |
| 2018-03-15 | 1,097 | 1,097 | 1,078 | 1,081 | 2,200 | 1,081 |
| 2018-03-14 | 1,085 | 1,098 | 1,082 | 1,098 | 2,100 | 1,098 |
| 2018-03-13 | 1,098 | 1,110 | 1,085 | 1,091 | 4,300 | 1,091 |
| 2018-03-12 | 1,092 | 1,092 | 1,082 | 1,089 | 3,400 | 1,089 |
| 2018-03-09 | 1,099 | 1,105 | 1,089 | 1,097 | 4,700 | 1,097 |
| 2018-03-08 | 1,094 | 1,100 | 1,085 | 1,098 | 2,600 | 1,098 |
| 2018-03-07 | 1,100 | 1,100 | 1,071 | 1,086 | 3,900 | 1,086 |
| 2018-03-06 | 1,098 | 1,098 | 1,066 | 1,071 | 6,900 | 1,071 |
| 2018-03-05 | 1,087 | 1,095 | 1,070 | 1,075 | 6,700 | 1,075 |
| 2018-03-02 | 1,130 | 1,132 | 1,076 | 1,087 | 18,200 | 1,087 |
| 2018-03-01 | 1,120 | 1,163 | 1,120 | 1,145 | 16,500 | 1,145 |
| 2018-02-28 | 1,130 | 1,131 | 1,109 | 1,120 | 6,200 | 1,120 |
| 2018-02-27 | 1,090 | 1,120 | 1,075 | 1,120 | 68,100 | 1,120 |
| 2018-02-26 | 1,095 | 1,108 | 1,078 | 1,081 | 50,900 | 1,081 |
| 2018-02-23 | 1,075 | 1,101 | 1,075 | 1,095 | 5,300 | 1,095 |
| 2018-02-22 | 1,089 | 1,089 | 1,065 | 1,075 | 2,300 | 1,075 |
| 2018-02-21 | 1,083 | 1,089 | 1,076 | 1,089 | 1,400 | 1,089 |
| 2018-02-20 | 1,074 | 1,091 | 1,060 | 1,071 | 800 | 1,071 |
| 2018-02-19 | 1,079 | 1,095 | 1,070 | 1,087 | 5,700 | 1,087 |
| 2018-02-16 | 1,043 | 1,080 | 1,033 | 1,043 | 5,100 | 1,043 |
| 2018-02-15 | 1,016 | 1,090 | 1,016 | 1,043 | 4,900 | 1,043 |
| 2018-02-14 | 1,010 | 1,018 | 990 | 1,015 | 4,200 | 1,015 |
| 2018-02-13 | 1,038 | 1,038 | 1,002 | 1,007 | 1,700 | 1,007 |
| 2018-02-09 | 975 | 1,017 | 975 | 1,017 | 6,000 | 1,017 |
| 2018-02-08 | 1,054 | 1,054 | 1,036 | 1,040 | 600 | 1,040 |
| 2018-02-07 | 1,090 | 1,090 | 1,025 | 1,025 | 7,600 | 1,025 |
| 2018-02-06 | 1,040 | 1,040 | 963 | 984 | 27,400 | 984 |
| 2018-02-05 | 1,061 | 1,070 | 1,052 | 1,056 | 3,300 | 1,056 |
| 2018-02-02 | 1,092 | 1,102 | 1,080 | 1,095 | 4,300 | 1,095 |
| 2018-02-01 | 1,086 | 1,095 | 1,082 | 1,092 | 3,300 | 1,092 |
| 2018-01-31 | 1,087 | 1,107 | 1,082 | 1,086 | 5,300 | 1,086 |
| 2018-01-30 | 1,110 | 1,121 | 1,077 | 1,081 | 14,500 | 1,081 |
| 2018-01-29 | 1,082 | 1,085 | 1,075 | 1,080 | 2,000 | 1,080 |
| 2018-01-26 | 1,079 | 1,094 | 1,077 | 1,084 | 1,700 | 1,084 |
| 2018-01-25 | 1,072 | 1,089 | 1,072 | 1,080 | 1,000 | 1,080 |
| 2018-01-24 | 1,077 | 1,085 | 1,073 | 1,082 | 2,100 | 1,082 |
| 2018-01-23 | 1,070 | 1,077 | 1,066 | 1,068 | 2,400 | 1,068 |
| 2018-01-22 | 1,064 | 1,071 | 1,062 | 1,062 | 2,700 | 1,062 |
| 2018-01-19 | 1,070 | 1,099 | 1,065 | 1,065 | 7,500 | 1,065 |
| 2018-01-18 | 1,069 | 1,095 | 1,069 | 1,074 | 5,900 | 1,074 |
| 2018-01-17 | 1,081 | 1,088 | 1,071 | 1,071 | 3,100 | 1,071 |
| 2018-01-16 | 1,095 | 1,095 | 1,082 | 1,082 | 2,100 | 1,082 |
| 2018-01-15 | 1,080 | 1,100 | 1,080 | 1,095 | 8,400 | 1,095 |
| 2018-01-12 | 1,091 | 1,102 | 1,082 | 1,082 | 2,900 | 1,082 |
| 2018-01-11 | 1,090 | 1,101 | 1,071 | 1,101 | 7,600 | 1,101 |
| 2018-01-10 | 1,097 | 1,097 | 1,080 | 1,080 | 5,200 | 1,080 |
| 2018-01-09 | 1,047 | 1,098 | 1,040 | 1,092 | 11,300 | 1,092 |
| 2018-01-05 | 1,044 | 1,047 | 1,037 | 1,039 | 1,300 | 1,039 |
| 2018-01-04 | 1,035 | 1,050 | 1,035 | 1,040 | 3,000 | 1,040 |
分割・併合履歴 ： [2015-08-27]1株→2株