6076 (株)アメイズ 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 | 965 | 996 | 965 | 996 | 2,700 | 996 |
| 2018-12-27 | 971 | 1,018 | 968 | 1,010 | 9,100 | 1,010 |
| 2018-12-26 | 915 | 950 | 904 | 912 | 7,500 | 912 |
| 2018-12-25 | 975 | 975 | 910 | 910 | 40,600 | 910 |
| 2018-12-21 | 967 | 975 | 921 | 975 | 23,300 | 975 |
| 2018-12-20 | 1,020 | 1,020 | 970 | 997 | 15,300 | 997 |
| 2018-12-19 | 1,014 | 1,018 | 1,000 | 1,002 | 6,800 | 1,002 |
| 2018-12-18 | 1,021 | 1,021 | 999 | 1,011 | 16,500 | 1,011 |
| 2018-12-17 | 1,001 | 1,030 | 998 | 1,023 | 15,000 | 1,023 |
| 2018-12-14 | 1,017 | 1,018 | 1,009 | 1,009 | 5,200 | 1,009 |
| 2018-12-13 | 1,024 | 1,049 | 1,017 | 1,017 | 9,500 | 1,017 |
| 2018-12-12 | 1,026 | 1,040 | 1,000 | 1,009 | 23,100 | 1,009 |
| 2018-12-11 | 1,042 | 1,076 | 1,021 | 1,023 | 7,400 | 1,023 |
| 2018-12-10 | 1,120 | 1,120 | 1,042 | 1,050 | 19,300 | 1,050 |
| 2018-12-07 | 1,123 | 1,136 | 1,120 | 1,135 | 10,600 | 1,135 |
| 2018-12-06 | 1,131 | 1,140 | 1,120 | 1,120 | 9,400 | 1,120 |
| 2018-12-05 | 1,128 | 1,144 | 1,128 | 1,144 | 2,400 | 1,144 |
| 2018-12-04 | 1,149 | 1,151 | 1,137 | 1,137 | 5,400 | 1,137 |
| 2018-12-03 | 1,135 | 1,149 | 1,130 | 1,141 | 6,300 | 1,141 |
| 2018-11-30 | 1,133 | 1,150 | 1,130 | 1,135 | 9,000 | 1,135 |
| 2018-11-29 | 1,138 | 1,168 | 1,138 | 1,140 | 4,900 | 1,140 |
| 2018-11-28 | 1,128 | 1,146 | 1,128 | 1,142 | 9,900 | 1,142 |
| 2018-11-27 | 1,186 | 1,189 | 1,175 | 1,175 | 10,000 | 1,175 |
| 2018-11-26 | 1,177 | 1,184 | 1,177 | 1,183 | 6,400 | 1,183 |
| 2018-11-22 | 1,178 | 1,179 | 1,177 | 1,177 | 2,100 | 1,177 |
| 2018-11-21 | 1,154 | 1,154 | 1,132 | 1,148 | 7,800 | 1,148 |
| 2018-11-20 | 1,170 | 1,170 | 1,151 | 1,158 | 8,300 | 1,158 |
| 2018-11-19 | 1,176 | 1,182 | 1,160 | 1,173 | 10,400 | 1,173 |
| 2018-11-16 | 1,244 | 1,244 | 1,189 | 1,189 | 6,100 | 1,189 |
| 2018-11-15 | 1,188 | 1,279 | 1,188 | 1,223 | 5,100 | 1,223 |
| 2018-11-14 | 1,191 | 1,205 | 1,186 | 1,204 | 2,500 | 1,204 |
| 2018-11-13 | 1,199 | 1,200 | 1,176 | 1,188 | 7,100 | 1,188 |
| 2018-11-12 | 1,233 | 1,250 | 1,210 | 1,220 | 6,300 | 1,220 |
| 2018-11-09 | 1,284 | 1,288 | 1,263 | 1,263 | 4,300 | 1,263 |
| 2018-11-08 | 1,295 | 1,296 | 1,284 | 1,287 | 2,800 | 1,287 |
| 2018-11-07 | 1,280 | 1,295 | 1,280 | 1,295 | 4,300 | 1,295 |
| 2018-11-06 | 1,245 | 1,276 | 1,245 | 1,276 | 6,700 | 1,276 |
| 2018-11-05 | 1,230 | 1,242 | 1,230 | 1,242 | 2,800 | 1,242 |
| 2018-11-02 | 1,228 | 1,229 | 1,199 | 1,219 | 6,600 | 1,219 |
| 2018-11-01 | 1,184 | 1,236 | 1,175 | 1,185 | 7,500 | 1,185 |
| 2018-10-31 | 1,185 | 1,197 | 1,180 | 1,197 | 3,100 | 1,197 |
| 2018-10-30 | 1,140 | 1,208 | 1,132 | 1,175 | 11,000 | 1,175 |
| 2018-10-29 | 1,169 | 1,178 | 1,155 | 1,163 | 7,600 | 1,163 |
| 2018-10-26 | 1,209 | 1,210 | 1,161 | 1,199 | 26,400 | 1,199 |
| 2018-10-25 | 1,169 | 1,204 | 1,163 | 1,200 | 11,200 | 1,200 |
| 2018-10-24 | 1,174 | 1,197 | 1,154 | 1,185 | 16,400 | 1,185 |
| 2018-10-23 | 1,170 | 1,178 | 1,160 | 1,161 | 11,100 | 1,161 |
| 2018-10-22 | 1,225 | 1,225 | 1,173 | 1,174 | 28,500 | 1,174 |
| 2018-10-19 | 1,260 | 1,263 | 1,213 | 1,222 | 21,800 | 1,222 |
| 2018-10-18 | 1,289 | 1,290 | 1,268 | 1,270 | 5,300 | 1,270 |
| 2018-10-17 | 1,311 | 1,311 | 1,291 | 1,292 | 4,300 | 1,292 |
| 2018-10-16 | 1,300 | 1,300 | 1,260 | 1,299 | 10,500 | 1,299 |
| 2018-10-15 | 1,309 | 1,309 | 1,293 | 1,296 | 5,800 | 1,296 |
| 2018-10-12 | 1,299 | 1,320 | 1,293 | 1,305 | 11,200 | 1,305 |
| 2018-10-11 | 1,310 | 1,345 | 1,310 | 1,310 | 24,400 | 1,310 |
| 2018-10-10 | 1,395 | 1,399 | 1,395 | 1,395 | 1,400 | 1,395 |
| 2018-10-09 | 1,392 | 1,394 | 1,382 | 1,394 | 2,600 | 1,394 |
| 2018-10-05 | 1,400 | 1,407 | 1,399 | 1,399 | 4,000 | 1,399 |
| 2018-10-04 | 1,408 | 1,414 | 1,393 | 1,408 | 13,800 | 1,408 |
| 2018-10-03 | 1,420 | 1,428 | 1,404 | 1,410 | 5,200 | 1,410 |
| 2018-10-02 | 1,406 | 1,420 | 1,405 | 1,420 | 5,700 | 1,420 |
| 2018-10-01 | 1,401 | 1,410 | 1,400 | 1,410 | 6,900 | 1,410 |
| 2018-09-28 | 1,397 | 1,401 | 1,391 | 1,399 | 7,900 | 1,399 |
| 2018-09-27 | 1,395 | 1,397 | 1,385 | 1,395 | 2,700 | 1,395 |
| 2018-09-26 | 1,399 | 1,400 | 1,390 | 1,394 | 4,700 | 1,394 |
| 2018-09-25 | 1,391 | 1,410 | 1,381 | 1,410 | 11,300 | 1,410 |
| 2018-09-21 | 1,400 | 1,409 | 1,400 | 1,401 | 1,200 | 1,401 |
| 2018-09-20 | 1,399 | 1,400 | 1,380 | 1,400 | 11,300 | 1,400 |
| 2018-09-19 | 1,372 | 1,410 | 1,372 | 1,410 | 29,700 | 1,410 |
| 2018-09-18 | 1,408 | 1,420 | 1,391 | 1,396 | 27,600 | 1,396 |
| 2018-09-14 | 1,426 | 1,429 | 1,410 | 1,424 | 11,200 | 1,424 |
| 2018-09-13 | 1,430 | 1,430 | 1,423 | 1,424 | 1,600 | 1,424 |
| 2018-09-12 | 1,456 | 1,456 | 1,422 | 1,448 | 4,300 | 1,448 |
| 2018-09-11 | 1,428 | 1,450 | 1,421 | 1,440 | 1,700 | 1,440 |
| 2018-09-10 | 1,414 | 1,465 | 1,414 | 1,447 | 6,300 | 1,447 |
| 2018-09-07 | 1,416 | 1,425 | 1,415 | 1,425 | 2,700 | 1,425 |
| 2018-09-06 | 1,451 | 1,451 | 1,415 | 1,417 | 9,900 | 1,417 |
| 2018-09-05 | 1,464 | 1,470 | 1,453 | 1,453 | 2,600 | 1,453 |
| 2018-09-04 | 1,481 | 1,481 | 1,460 | 1,475 | 9,800 | 1,475 |
| 2018-09-03 | 1,525 | 1,525 | 1,477 | 1,477 | 6,300 | 1,477 |
| 2018-08-31 | 1,490 | 1,549 | 1,481 | 1,519 | 7,200 | 1,519 |
| 2018-08-30 | 1,475 | 1,500 | 1,475 | 1,481 | 4,800 | 1,481 |
| 2018-08-29 | 1,486 | 1,494 | 1,477 | 1,478 | 4,800 | 1,478 |
| 2018-08-28 | 1,486 | 1,506 | 1,485 | 1,488 | 5,300 | 1,488 |
| 2018-08-27 | 1,517 | 1,517 | 1,490 | 1,490 | 4,100 | 1,490 |
| 2018-08-24 | 1,526 | 1,526 | 1,483 | 1,490 | 1,500 | 1,490 |
| 2018-08-23 | 1,487 | 1,496 | 1,470 | 1,496 | 5,000 | 1,496 |
| 2018-08-22 | 1,469 | 1,487 | 1,451 | 1,467 | 5,100 | 1,467 |
| 2018-08-21 | 1,500 | 1,500 | 1,471 | 1,474 | 3,000 | 1,474 |
| 2018-08-20 | 1,500 | 1,517 | 1,471 | 1,480 | 3,800 | 1,480 |
| 2018-08-17 | 1,450 | 1,499 | 1,450 | 1,490 | 10,700 | 1,490 |
| 2018-08-16 | 1,522 | 1,524 | 1,450 | 1,450 | 15,900 | 1,450 |
| 2018-08-15 | 1,574 | 1,574 | 1,520 | 1,529 | 22,200 | 1,529 |
| 2018-08-14 | 1,595 | 1,596 | 1,568 | 1,588 | 7,400 | 1,588 |
| 2018-08-13 | 1,612 | 1,619 | 1,582 | 1,603 | 7,500 | 1,603 |
| 2018-08-10 | 1,622 | 1,627 | 1,621 | 1,627 | 1,300 | 1,627 |
| 2018-08-09 | 1,629 | 1,629 | 1,620 | 1,628 | 3,600 | 1,628 |
| 2018-08-08 | 1,626 | 1,629 | 1,620 | 1,629 | 2,900 | 1,629 |
| 2018-08-07 | 1,637 | 1,640 | 1,626 | 1,626 | 3,600 | 1,626 |
| 2018-08-06 | 1,644 | 1,646 | 1,628 | 1,640 | 4,400 | 1,640 |
| 2018-08-03 | 1,643 | 1,647 | 1,635 | 1,644 | 1,300 | 1,644 |
| 2018-08-02 | 1,642 | 1,649 | 1,631 | 1,643 | 3,100 | 1,643 |
| 2018-08-01 | 1,640 | 1,642 | 1,633 | 1,642 | 4,500 | 1,642 |
| 2018-07-31 | 1,642 | 1,644 | 1,636 | 1,644 | 2,200 | 1,644 |
| 2018-07-30 | 1,643 | 1,643 | 1,635 | 1,642 | 2,600 | 1,642 |
| 2018-07-27 | 1,646 | 1,646 | 1,636 | 1,643 | 3,000 | 1,643 |
| 2018-07-26 | 1,645 | 1,645 | 1,633 | 1,633 | 2,500 | 1,633 |
| 2018-07-25 | 1,650 | 1,650 | 1,631 | 1,642 | 6,100 | 1,642 |
| 2018-07-24 | 1,632 | 1,650 | 1,627 | 1,636 | 5,500 | 1,636 |
| 2018-07-23 | 1,630 | 1,646 | 1,625 | 1,646 | 4,700 | 1,646 |
| 2018-07-20 | 1,649 | 1,656 | 1,638 | 1,638 | 3,600 | 1,638 |
| 2018-07-19 | 1,667 | 1,667 | 1,645 | 1,649 | 3,000 | 1,649 |
| 2018-07-18 | 1,674 | 1,675 | 1,650 | 1,667 | 6,300 | 1,667 |
| 2018-07-17 | 1,651 | 1,687 | 1,651 | 1,675 | 4,800 | 1,675 |
| 2018-07-13 | 1,656 | 1,660 | 1,628 | 1,650 | 12,900 | 1,650 |
| 2018-07-12 | 1,642 | 1,688 | 1,620 | 1,669 | 38,600 | 1,669 |
| 2018-07-11 | 1,761 | 1,769 | 1,730 | 1,730 | 1,900 | 1,730 |
| 2018-07-10 | 1,700 | 1,734 | 1,700 | 1,733 | 3,100 | 1,733 |
| 2018-07-09 | 1,720 | 1,725 | 1,690 | 1,719 | 3,600 | 1,719 |
| 2018-07-06 | 1,672 | 1,700 | 1,672 | 1,700 | 2,600 | 1,700 |
| 2018-07-05 | 1,691 | 1,691 | 1,674 | 1,674 | 3,700 | 1,674 |
| 2018-07-04 | 1,682 | 1,724 | 1,682 | 1,724 | 1,200 | 1,724 |
| 2018-07-03 | 1,695 | 1,719 | 1,680 | 1,697 | 4,500 | 1,697 |
| 2018-07-02 | 1,745 | 1,745 | 1,704 | 1,705 | 2,900 | 1,705 |
| 2018-06-29 | 1,754 | 1,754 | 1,738 | 1,745 | 1,600 | 1,745 |
| 2018-06-28 | 1,686 | 1,722 | 1,676 | 1,722 | 5,900 | 1,722 |
| 2018-06-27 | 1,694 | 1,700 | 1,681 | 1,685 | 8,000 | 1,685 |
| 2018-06-26 | 1,662 | 1,722 | 1,662 | 1,680 | 13,500 | 1,680 |
| 2018-06-25 | 1,775 | 1,775 | 1,650 | 1,660 | 29,400 | 1,660 |
| 2018-06-22 | 1,799 | 1,799 | 1,773 | 1,773 | 5,300 | 1,773 |
| 2018-06-21 | 1,813 | 1,819 | 1,796 | 1,807 | 5,800 | 1,807 |
| 2018-06-20 | 1,823 | 1,825 | 1,815 | 1,815 | 3,100 | 1,815 |
| 2018-06-19 | 1,832 | 1,842 | 1,823 | 1,823 | 5,000 | 1,823 |
| 2018-06-18 | 1,836 | 1,840 | 1,832 | 1,833 | 2,000 | 1,833 |
| 2018-06-15 | 1,835 | 1,840 | 1,830 | 1,840 | 3,100 | 1,840 |
| 2018-06-14 | 1,835 | 1,840 | 1,835 | 1,835 | 1,100 | 1,835 |
| 2018-06-13 | 1,841 | 1,843 | 1,830 | 1,832 | 7,600 | 1,832 |
| 2018-06-12 | 1,842 | 1,846 | 1,842 | 1,844 | 600 | 1,844 |
| 2018-06-11 | 1,843 | 1,855 | 1,842 | 1,843 | 4,000 | 1,843 |
| 2018-06-08 | 1,843 | 1,843 | 1,841 | 1,842 | 5,600 | 1,842 |
| 2018-06-07 | 1,841 | 1,865 | 1,841 | 1,847 | 2,300 | 1,847 |
| 2018-06-06 | 1,843 | 1,851 | 1,842 | 1,850 | 3,800 | 1,850 |
| 2018-06-05 | 1,851 | 1,851 | 1,843 | 1,843 | 2,700 | 1,843 |
| 2018-06-04 | 1,880 | 1,880 | 1,851 | 1,851 | 2,100 | 1,851 |
| 2018-06-01 | 1,860 | 1,865 | 1,852 | 1,852 | 3,600 | 1,852 |
| 2018-05-31 | 1,859 | 1,860 | 1,859 | 1,860 | 1,400 | 1,860 |
| 2018-05-30 | 1,870 | 1,870 | 1,850 | 1,859 | 3,000 | 1,859 |
| 2018-05-29 | 1,879 | 1,880 | 1,860 | 1,870 | 5,300 | 1,870 |
| 2018-05-28 | 1,870 | 1,880 | 1,868 | 1,869 | 2,400 | 1,869 |
| 2018-05-25 | 1,879 | 1,900 | 1,862 | 1,868 | 5,000 | 1,868 |
| 2018-05-24 | 1,873 | 1,885 | 1,860 | 1,885 | 3,600 | 1,885 |
| 2018-05-23 | 1,880 | 1,900 | 1,866 | 1,878 | 3,500 | 1,878 |
| 2018-05-22 | 1,872 | 1,890 | 1,857 | 1,890 | 4,700 | 1,890 |
| 2018-05-21 | 1,885 | 1,905 | 1,870 | 1,871 | 10,900 | 1,871 |
| 2018-05-18 | 1,856 | 1,900 | 1,846 | 1,900 | 6,700 | 1,900 |
| 2018-05-17 | 1,880 | 1,894 | 1,853 | 1,854 | 8,800 | 1,854 |
| 2018-05-16 | 1,890 | 1,902 | 1,883 | 1,883 | 2,900 | 1,883 |
| 2018-05-15 | 1,900 | 1,900 | 1,883 | 1,900 | 1,000 | 1,900 |
| 2018-05-14 | 1,862 | 1,903 | 1,862 | 1,903 | 3,600 | 1,903 |
| 2018-05-11 | 1,873 | 1,899 | 1,861 | 1,861 | 3,300 | 1,861 |
| 2018-05-10 | - | - | - | 1,885 | - | 1,885 |
| 2018-05-09 | 1,900 | 1,900 | 1,885 | 1,885 | 1,600 | 1,885 |
| 2018-05-08 | 1,880 | 1,899 | 1,880 | 1,883 | 3,900 | 1,883 |
| 2018-05-07 | 1,898 | 1,898 | 1,875 | 1,875 | 2,100 | 1,875 |
| 2018-05-02 | 1,877 | 1,898 | 1,877 | 1,898 | 1,800 | 1,898 |
| 2018-05-01 | 1,880 | 1,900 | 1,875 | 1,877 | 2,600 | 1,877 |
| 2018-04-27 | 1,888 | 1,890 | 1,875 | 1,877 | 3,900 | 1,877 |
| 2018-04-26 | 1,900 | 1,905 | 1,881 | 1,902 | 3,200 | 1,902 |
| 2018-04-25 | 1,895 | 1,903 | 1,890 | 1,902 | 2,800 | 1,902 |
| 2018-04-24 | 1,928 | 1,928 | 1,881 | 1,904 | 2,800 | 1,904 |
| 2018-04-23 | 1,880 | 1,899 | 1,880 | 1,899 | 2,400 | 1,899 |
| 2018-04-20 | 1,890 | 1,890 | 1,866 | 1,884 | 1,200 | 1,884 |
| 2018-04-19 | 1,867 | 1,899 | 1,851 | 1,890 | 4,700 | 1,890 |
| 2018-04-18 | 1,838 | 1,859 | 1,832 | 1,850 | 4,800 | 1,850 |
| 2018-04-17 | 1,885 | 1,885 | 1,830 | 1,830 | 8,700 | 1,830 |
| 2018-04-16 | 1,914 | 1,914 | 1,860 | 1,862 | 6,800 | 1,862 |
| 2018-04-13 | 1,946 | 1,946 | 1,912 | 1,920 | 6,200 | 1,920 |
| 2018-04-12 | 1,935 | 1,950 | 1,928 | 1,946 | 21,200 | 1,946 |
| 2018-04-11 | 1,950 | 1,950 | 1,923 | 1,945 | 3,400 | 1,945 |
| 2018-04-10 | 1,950 | 1,950 | 1,940 | 1,947 | 5,400 | 1,947 |
| 2018-04-09 | 1,949 | 1,950 | 1,910 | 1,950 | 13,400 | 1,950 |
| 2018-04-06 | 1,929 | 1,930 | 1,890 | 1,923 | 3,700 | 1,923 |
| 2018-04-05 | 1,898 | 1,930 | 1,898 | 1,920 | 5,800 | 1,920 |
| 2018-04-04 | 1,900 | 1,900 | 1,881 | 1,898 | 2,300 | 1,898 |
| 2018-04-03 | 1,867 | 1,895 | 1,867 | 1,895 | 2,700 | 1,895 |
| 2018-03-30 | 1,859 | 1,875 | 1,846 | 1,870 | 3,400 | 1,870 |
| 2018-03-29 | 1,850 | 1,860 | 1,843 | 1,859 | 1,600 | 1,859 |
| 2018-03-28 | 1,825 | 1,836 | 1,823 | 1,836 | 3,000 | 1,836 |
| 2018-03-27 | 1,859 | 1,859 | 1,832 | 1,835 | 1,700 | 1,835 |
| 2018-03-26 | 1,820 | 1,850 | 1,805 | 1,825 | 4,600 | 1,825 |
| 2018-03-23 | 1,868 | 1,868 | 1,815 | 1,860 | 9,200 | 1,860 |
| 2018-03-22 | 1,882 | 1,900 | 1,871 | 1,877 | 2,900 | 1,877 |
| 2018-03-20 | 1,888 | 1,888 | 1,880 | 1,882 | 2,600 | 1,882 |
| 2018-03-19 | 1,933 | 1,933 | 1,893 | 1,899 | 2,800 | 1,899 |
| 2018-03-16 | 1,922 | 1,958 | 1,922 | 1,925 | 3,900 | 1,925 |
| 2018-03-15 | 1,937 | 1,937 | 1,890 | 1,921 | 3,900 | 1,921 |
| 2018-03-14 | 1,925 | 1,940 | 1,919 | 1,922 | 3,300 | 1,922 |
| 2018-03-13 | 1,897 | 1,950 | 1,890 | 1,935 | 17,700 | 1,935 |
| 2018-03-12 | 1,920 | 1,920 | 1,882 | 1,893 | 3,900 | 1,893 |
| 2018-03-09 | 1,870 | 1,920 | 1,861 | 1,910 | 3,400 | 1,910 |
| 2018-03-08 | 1,851 | 1,875 | 1,851 | 1,865 | 2,100 | 1,865 |
| 2018-03-07 | 1,846 | 1,895 | 1,842 | 1,854 | 4,300 | 1,854 |
| 2018-03-06 | 1,850 | 1,876 | 1,839 | 1,876 | 3,500 | 1,876 |
| 2018-03-05 | 1,849 | 1,849 | 1,810 | 1,835 | 6,800 | 1,835 |
| 2018-03-02 | 1,879 | 1,900 | 1,841 | 1,876 | 6,100 | 1,876 |
| 2018-03-01 | 1,913 | 1,913 | 1,880 | 1,880 | 8,300 | 1,880 |
| 2018-02-28 | 1,947 | 1,969 | 1,880 | 1,913 | 7,700 | 1,913 |
| 2018-02-27 | 1,986 | 1,989 | 1,985 | 1,985 | 3,300 | 1,985 |
| 2018-02-26 | 1,933 | 1,999 | 1,933 | 1,985 | 2,800 | 1,985 |
| 2018-02-23 | 1,945 | 1,951 | 1,940 | 1,940 | 4,000 | 1,940 |
| 2018-02-22 | 1,920 | 1,925 | 1,907 | 1,919 | 2,800 | 1,919 |
| 2018-02-21 | 1,926 | 1,945 | 1,892 | 1,939 | 6,200 | 1,939 |
| 2018-02-20 | 1,930 | 1,930 | 1,902 | 1,916 | 3,000 | 1,916 |
| 2018-02-19 | 1,900 | 1,913 | 1,885 | 1,913 | 8,500 | 1,913 |
| 2018-02-16 | 1,865 | 1,901 | 1,859 | 1,880 | 6,400 | 1,880 |
| 2018-02-15 | 1,800 | 1,849 | 1,775 | 1,849 | 5,800 | 1,849 |
| 2018-02-14 | 1,841 | 1,871 | 1,740 | 1,767 | 16,700 | 1,767 |
| 2018-02-13 | 1,950 | 1,950 | 1,840 | 1,840 | 9,900 | 1,840 |
| 2018-02-09 | 1,800 | 1,899 | 1,800 | 1,899 | 13,400 | 1,899 |
| 2018-02-08 | 1,885 | 1,905 | 1,824 | 1,900 | 6,100 | 1,900 |
| 2018-02-07 | 1,960 | 1,987 | 1,830 | 1,845 | 19,800 | 1,845 |
| 2018-02-06 | 1,830 | 1,949 | 1,813 | 1,922 | 41,700 | 1,922 |
| 2018-02-05 | 2,005 | 2,065 | 1,972 | 2,000 | 21,100 | 2,000 |
| 2018-02-02 | 2,100 | 2,118 | 2,050 | 2,080 | 3,200 | 2,080 |
| 2018-02-01 | 2,043 | 2,110 | 2,036 | 2,090 | 10,700 | 2,090 |
| 2018-01-31 | 2,000 | 2,050 | 1,970 | 2,050 | 7,500 | 2,050 |
| 2018-01-30 | 2,099 | 2,099 | 2,010 | 2,050 | 7,600 | 2,050 |
| 2018-01-29 | 2,066 | 2,075 | 2,051 | 2,075 | 8,300 | 2,075 |
| 2018-01-26 | 2,023 | 2,050 | 2,022 | 2,044 | 4,100 | 2,044 |
| 2018-01-25 | 2,054 | 2,055 | 2,013 | 2,047 | 6,700 | 2,047 |
| 2018-01-24 | 1,950 | 2,050 | 1,920 | 2,050 | 15,900 | 2,050 |
| 2018-01-23 | 1,928 | 1,969 | 1,909 | 1,950 | 7,100 | 1,950 |
| 2018-01-22 | 1,930 | 1,930 | 1,880 | 1,928 | 6,600 | 1,928 |
| 2018-01-19 | 1,891 | 1,920 | 1,890 | 1,904 | 3,300 | 1,904 |
| 2018-01-18 | 1,879 | 1,935 | 1,879 | 1,926 | 15,900 | 1,926 |
| 2018-01-17 | 1,867 | 1,872 | 1,860 | 1,869 | 14,700 | 1,869 |
| 2018-01-16 | 1,891 | 1,891 | 1,862 | 1,880 | 19,000 | 1,880 |
| 2018-01-15 | 1,921 | 1,921 | 1,888 | 1,899 | 15,800 | 1,899 |
| 2018-01-12 | 1,980 | 1,988 | 1,872 | 1,921 | 45,000 | 1,921 |
| 2018-01-11 | 1,911 | 1,911 | 1,807 | 1,910 | 127,200 | 1,910 |
| 2018-01-10 | 1,505 | 1,515 | 1,503 | 1,511 | 5,400 | 1,511 |
| 2018-01-09 | 1,504 | 1,511 | 1,499 | 1,507 | 12,100 | 1,507 |
| 2018-01-05 | 1,507 | 1,514 | 1,500 | 1,506 | 4,300 | 1,506 |
| 2018-01-04 | 1,507 | 1,518 | 1,494 | 1,507 | 8,300 | 1,507 |
分割・併合履歴 ： [2014-11-26]1株→2株