6080 M&Aキャピタルパートナーズ(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 | 3,775 | 3,835 | 3,680 | 3,800 | 243,200 | 1,900 |
| 2018-12-27 | 3,485 | 3,920 | 3,455 | 3,800 | 394,200 | 1,900 |
| 2018-12-26 | 3,240 | 3,305 | 3,180 | 3,255 | 192,500 | 1,627.50 |
| 2018-12-25 | 3,290 | 3,310 | 3,110 | 3,125 | 312,800 | 1,562.50 |
| 2018-12-21 | 3,515 | 3,585 | 3,335 | 3,430 | 165,000 | 1,715 |
| 2018-12-20 | 3,740 | 3,800 | 3,505 | 3,625 | 132,000 | 1,812.50 |
| 2018-12-19 | 3,735 | 3,945 | 3,690 | 3,810 | 167,800 | 1,905 |
| 2018-12-18 | 3,680 | 3,725 | 3,615 | 3,705 | 163,100 | 1,852.50 |
| 2018-12-17 | 3,845 | 3,870 | 3,735 | 3,795 | 72,500 | 1,897.50 |
| 2018-12-14 | 4,060 | 4,090 | 3,855 | 3,865 | 86,600 | 1,932.50 |
| 2018-12-13 | 3,980 | 4,115 | 3,955 | 4,060 | 108,900 | 2,030 |
| 2018-12-12 | 3,755 | 3,940 | 3,685 | 3,915 | 252,500 | 1,957.50 |
| 2018-12-11 | 3,935 | 3,965 | 3,725 | 3,760 | 193,700 | 1,880 |
| 2018-12-10 | 4,120 | 4,160 | 3,815 | 3,915 | 241,900 | 1,957.50 |
| 2018-12-07 | 4,205 | 4,325 | 4,150 | 4,260 | 136,300 | 2,130 |
| 2018-12-06 | 4,180 | 4,255 | 4,100 | 4,135 | 136,800 | 2,067.50 |
| 2018-12-05 | 4,170 | 4,370 | 4,135 | 4,165 | 134,900 | 2,082.50 |
| 2018-12-04 | 4,265 | 4,320 | 4,195 | 4,195 | 158,400 | 2,097.50 |
| 2018-12-03 | 4,330 | 4,350 | 4,240 | 4,265 | 181,700 | 2,132.50 |
| 2018-11-30 | 4,300 | 4,320 | 4,230 | 4,265 | 175,200 | 2,132.50 |
| 2018-11-29 | 4,310 | 4,445 | 4,250 | 4,295 | 239,100 | 2,147.50 |
| 2018-11-28 | 4,210 | 4,285 | 4,205 | 4,260 | 111,300 | 2,130 |
| 2018-11-27 | 4,260 | 4,280 | 4,165 | 4,205 | 97,900 | 2,102.50 |
| 2018-11-26 | 4,260 | 4,280 | 4,150 | 4,220 | 137,800 | 2,110 |
| 2018-11-22 | 4,230 | 4,340 | 4,225 | 4,275 | 179,500 | 2,137.50 |
| 2018-11-21 | 4,180 | 4,275 | 4,080 | 4,220 | 109,700 | 2,110 |
| 2018-11-20 | 4,390 | 4,415 | 4,170 | 4,255 | 166,800 | 2,127.50 |
| 2018-11-19 | 4,460 | 4,540 | 4,435 | 4,475 | 103,000 | 2,237.50 |
| 2018-11-16 | 4,520 | 4,540 | 4,355 | 4,455 | 73,500 | 2,227.50 |
| 2018-11-15 | 4,500 | 4,540 | 4,445 | 4,490 | 92,800 | 2,245 |
| 2018-11-14 | 4,480 | 4,535 | 4,385 | 4,470 | 86,400 | 2,235 |
| 2018-11-13 | 4,460 | 4,530 | 4,380 | 4,500 | 107,400 | 2,250 |
| 2018-11-12 | 4,660 | 4,720 | 4,555 | 4,600 | 84,100 | 2,300 |
| 2018-11-09 | 4,735 | 4,805 | 4,635 | 4,750 | 108,300 | 2,375 |
| 2018-11-08 | 4,830 | 4,860 | 4,700 | 4,735 | 136,000 | 2,367.50 |
| 2018-11-07 | 4,775 | 4,860 | 4,650 | 4,750 | 246,100 | 2,375 |
| 2018-11-06 | 4,950 | 4,950 | 4,730 | 4,770 | 113,100 | 2,385 |
| 2018-11-05 | 4,800 | 5,060 | 4,770 | 4,900 | 182,400 | 2,450 |
| 2018-11-02 | 4,490 | 4,790 | 4,470 | 4,735 | 283,600 | 2,367.50 |
| 2018-11-01 | 4,560 | 4,610 | 4,560 | 4,560 | 537,800 | 2,280 |
| 2018-10-31 | 5,250 | 5,770 | 5,210 | 5,560 | 235,300 | 2,780 |
| 2018-10-30 | 4,780 | 5,220 | 4,755 | 5,180 | 220,800 | 2,590 |
| 2018-10-29 | 5,140 | 5,210 | 4,850 | 4,850 | 178,900 | 2,425 |
| 2018-10-26 | 5,760 | 5,810 | 4,990 | 5,170 | 349,900 | 2,585 |
| 2018-10-25 | 5,610 | 5,730 | 5,370 | 5,590 | 247,000 | 2,795 |
| 2018-10-24 | 5,910 | 5,970 | 5,760 | 5,810 | 137,100 | 2,905 |
| 2018-10-23 | 5,990 | 6,050 | 5,850 | 5,880 | 98,700 | 2,940 |
| 2018-10-22 | 5,990 | 6,120 | 5,900 | 6,090 | 95,200 | 3,045 |
| 2018-10-19 | 5,800 | 6,020 | 5,700 | 5,980 | 111,400 | 2,990 |
| 2018-10-18 | 5,900 | 6,170 | 5,860 | 5,940 | 148,600 | 2,970 |
| 2018-10-17 | 5,850 | 5,920 | 5,600 | 5,800 | 205,600 | 2,900 |
| 2018-10-16 | 5,940 | 5,970 | 5,720 | 5,870 | 117,400 | 2,935 |
| 2018-10-15 | 6,120 | 6,200 | 5,980 | 6,000 | 123,900 | 3,000 |
| 2018-10-12 | 5,960 | 6,250 | 5,890 | 6,200 | 92,500 | 3,100 |
| 2018-10-11 | 5,900 | 6,030 | 5,850 | 5,960 | 97,100 | 2,980 |
| 2018-10-10 | 6,060 | 6,360 | 5,960 | 6,270 | 179,600 | 3,135 |
| 2018-10-09 | 6,410 | 6,420 | 5,910 | 5,960 | 166,100 | 2,980 |
| 2018-10-05 | 6,490 | 6,640 | 6,440 | 6,550 | 71,100 | 3,275 |
| 2018-10-04 | 6,500 | 6,540 | 6,400 | 6,510 | 173,300 | 3,255 |
| 2018-10-03 | 6,600 | 6,700 | 6,410 | 6,430 | 190,800 | 3,215 |
| 2018-10-02 | 6,550 | 6,680 | 6,440 | 6,610 | 133,600 | 3,305 |
| 2018-10-01 | 6,850 | 6,850 | 6,460 | 6,580 | 205,000 | 3,290 |
| 2018-09-28 | 6,800 | 6,980 | 6,730 | 6,870 | 179,200 | 3,435 |
| 2018-09-27 | 6,540 | 6,770 | 6,500 | 6,730 | 158,300 | 3,365 |
| 2018-09-26 | 6,520 | 6,650 | 6,440 | 6,600 | 100,800 | 3,300 |
| 2018-09-25 | 6,290 | 6,620 | 6,210 | 6,620 | 167,400 | 3,310 |
| 2018-09-21 | 6,200 | 6,330 | 6,170 | 6,200 | 80,400 | 3,100 |
| 2018-09-20 | 6,260 | 6,280 | 6,140 | 6,200 | 66,300 | 3,100 |
| 2018-09-19 | 6,290 | 6,290 | 6,090 | 6,280 | 108,000 | 3,140 |
| 2018-09-18 | 6,020 | 6,200 | 5,850 | 6,190 | 117,700 | 3,095 |
| 2018-09-14 | 6,050 | 6,120 | 5,960 | 6,090 | 94,100 | 3,045 |
| 2018-09-13 | 6,090 | 6,240 | 6,060 | 6,090 | 68,300 | 3,045 |
| 2018-09-12 | 6,200 | 6,290 | 6,040 | 6,070 | 61,500 | 3,035 |
| 2018-09-11 | 6,280 | 6,300 | 6,170 | 6,260 | 38,400 | 3,130 |
| 2018-09-10 | 6,320 | 6,370 | 6,240 | 6,280 | 66,800 | 3,140 |
| 2018-09-07 | 6,400 | 6,440 | 6,340 | 6,380 | 80,300 | 3,190 |
| 2018-09-06 | 6,590 | 6,590 | 6,430 | 6,480 | 56,200 | 3,240 |
| 2018-09-05 | 6,700 | 6,740 | 6,540 | 6,600 | 162,400 | 3,300 |
| 2018-09-04 | 6,670 | 6,870 | 6,670 | 6,800 | 82,500 | 3,400 |
| 2018-09-03 | 6,700 | 6,780 | 6,670 | 6,700 | 68,700 | 3,350 |
| 2018-08-31 | 6,800 | 6,840 | 6,650 | 6,760 | 98,800 | 3,380 |
| 2018-08-30 | 6,800 | 6,980 | 6,790 | 6,880 | 178,300 | 3,440 |
| 2018-08-29 | 6,690 | 6,820 | 6,620 | 6,650 | 82,600 | 3,325 |
| 2018-08-28 | 6,780 | 6,780 | 6,640 | 6,660 | 101,700 | 3,330 |
| 2018-08-27 | 6,630 | 6,700 | 6,550 | 6,640 | 63,700 | 3,320 |
| 2018-08-24 | 6,500 | 6,660 | 6,380 | 6,560 | 100,200 | 3,280 |
| 2018-08-23 | 6,240 | 6,490 | 6,200 | 6,430 | 92,900 | 3,215 |
| 2018-08-22 | 5,980 | 6,300 | 5,980 | 6,240 | 115,300 | 3,120 |
| 2018-08-21 | 5,760 | 6,000 | 5,750 | 5,960 | 96,500 | 2,980 |
| 2018-08-20 | 6,130 | 6,150 | 5,770 | 5,790 | 118,700 | 2,895 |
| 2018-08-17 | 5,940 | 6,200 | 5,910 | 6,130 | 95,900 | 3,065 |
| 2018-08-16 | 6,250 | 6,320 | 5,800 | 5,880 | 200,100 | 2,940 |
| 2018-08-15 | 6,550 | 6,650 | 6,370 | 6,390 | 81,800 | 3,195 |
| 2018-08-14 | 6,620 | 6,690 | 6,540 | 6,550 | 91,600 | 3,275 |
| 2018-08-13 | 6,540 | 6,610 | 6,420 | 6,520 | 70,400 | 3,260 |
| 2018-08-10 | 6,720 | 6,720 | 6,540 | 6,630 | 59,200 | 3,315 |
| 2018-08-09 | 6,640 | 6,790 | 6,580 | 6,720 | 80,600 | 3,360 |
| 2018-08-08 | 6,610 | 6,790 | 6,400 | 6,620 | 157,200 | 3,310 |
| 2018-08-07 | 6,690 | 6,720 | 6,500 | 6,650 | 90,200 | 3,325 |
| 2018-08-06 | 6,700 | 6,810 | 6,630 | 6,690 | 135,500 | 3,345 |
| 2018-08-03 | 7,120 | 7,130 | 6,730 | 6,780 | 182,800 | 3,390 |
| 2018-08-02 | 7,240 | 7,280 | 7,040 | 7,060 | 213,000 | 3,530 |
| 2018-08-01 | 7,200 | 7,380 | 7,070 | 7,200 | 202,400 | 3,600 |
| 2018-07-31 | 7,540 | 7,840 | 6,980 | 7,050 | 657,300 | 3,525 |
| 2018-07-30 | 8,590 | 8,740 | 8,140 | 8,140 | 229,100 | 4,070 |
| 2018-07-27 | 9,540 | 9,750 | 9,530 | 9,640 | 73,200 | 4,820 |
| 2018-07-26 | 9,460 | 9,550 | 9,350 | 9,530 | 47,000 | 4,765 |
| 2018-07-25 | 9,490 | 9,630 | 9,380 | 9,490 | 48,100 | 4,745 |
| 2018-07-24 | 9,410 | 9,480 | 9,340 | 9,410 | 32,900 | 4,705 |
| 2018-07-23 | 9,340 | 9,550 | 9,330 | 9,410 | 44,700 | 4,705 |
| 2018-07-20 | 9,700 | 9,700 | 9,390 | 9,490 | 51,200 | 4,745 |
| 2018-07-19 | 9,650 | 9,770 | 9,610 | 9,730 | 43,200 | 4,865 |
| 2018-07-18 | 9,800 | 9,930 | 9,610 | 9,690 | 72,500 | 4,845 |
| 2018-07-17 | 10,090 | 10,090 | 9,790 | 9,900 | 37,900 | 4,950 |
| 2018-07-13 | 9,880 | 10,050 | 9,800 | 10,000 | 90,700 | 5,000 |
| 2018-07-12 | 9,670 | 9,840 | 9,570 | 9,700 | 90,700 | 4,850 |
| 2018-07-11 | 9,400 | 9,590 | 9,320 | 9,530 | 68,000 | 4,765 |
| 2018-07-10 | 9,630 | 9,630 | 9,400 | 9,490 | 50,000 | 4,745 |
| 2018-07-09 | 9,240 | 9,560 | 9,210 | 9,530 | 50,600 | 4,765 |
| 2018-07-06 | 9,100 | 9,240 | 8,980 | 9,220 | 46,000 | 4,610 |
| 2018-07-05 | 9,300 | 9,300 | 8,930 | 9,030 | 46,200 | 4,515 |
| 2018-07-04 | 9,190 | 9,410 | 9,130 | 9,320 | 50,300 | 4,660 |
| 2018-07-03 | 9,260 | 9,500 | 9,050 | 9,190 | 98,500 | 4,595 |
| 2018-07-02 | 9,860 | 9,890 | 9,240 | 9,260 | 118,600 | 4,630 |
| 2018-06-29 | 10,000 | 10,010 | 9,780 | 9,890 | 64,600 | 4,945 |
| 2018-06-28 | 10,130 | 10,130 | 9,720 | 9,890 | 71,200 | 4,945 |
| 2018-06-27 | 9,910 | 10,160 | 9,890 | 10,140 | 55,600 | 5,070 |
| 2018-06-26 | 10,000 | 10,010 | 9,700 | 9,910 | 76,700 | 4,955 |
| 2018-06-25 | 10,560 | 10,620 | 10,040 | 10,100 | 78,600 | 5,050 |
| 2018-06-22 | 10,460 | 10,670 | 10,340 | 10,620 | 46,900 | 5,310 |
| 2018-06-21 | 10,360 | 10,500 | 10,190 | 10,490 | 64,300 | 5,245 |
| 2018-06-20 | 10,180 | 10,470 | 9,990 | 10,450 | 50,800 | 5,225 |
| 2018-06-19 | 10,520 | 10,580 | 10,050 | 10,180 | 58,600 | 5,090 |
| 2018-06-18 | 10,680 | 10,740 | 10,520 | 10,630 | 30,600 | 5,315 |
| 2018-06-15 | 10,530 | 10,660 | 10,440 | 10,640 | 53,600 | 5,320 |
| 2018-06-14 | 10,270 | 10,470 | 10,220 | 10,470 | 34,800 | 5,235 |
| 2018-06-13 | 10,480 | 10,530 | 10,300 | 10,420 | 32,600 | 5,210 |
| 2018-06-12 | 10,270 | 10,450 | 10,190 | 10,420 | 55,600 | 5,210 |
| 2018-06-11 | 10,030 | 10,270 | 9,980 | 10,170 | 43,100 | 5,085 |
| 2018-06-08 | 10,010 | 10,150 | 9,880 | 10,070 | 56,400 | 5,035 |
| 2018-06-07 | 9,700 | 10,160 | 9,630 | 10,100 | 135,200 | 5,050 |
| 2018-06-06 | 10,060 | 10,160 | 9,720 | 9,760 | 134,100 | 4,880 |
| 2018-06-05 | 10,400 | 10,420 | 9,950 | 10,190 | 108,000 | 5,095 |
| 2018-06-04 | 10,880 | 10,880 | 10,320 | 10,400 | 96,600 | 5,200 |
| 2018-06-01 | 10,520 | 10,710 | 10,520 | 10,670 | 60,300 | 5,335 |
| 2018-05-31 | 10,550 | 10,750 | 10,520 | 10,600 | 103,900 | 5,300 |
| 2018-05-30 | 10,370 | 10,600 | 10,310 | 10,350 | 90,200 | 5,175 |
| 2018-05-29 | 10,680 | 10,840 | 10,570 | 10,670 | 71,800 | 5,335 |
| 2018-05-28 | 10,650 | 10,850 | 10,510 | 10,760 | 70,900 | 5,380 |
| 2018-05-25 | 10,600 | 10,770 | 10,480 | 10,590 | 113,500 | 5,295 |
| 2018-05-24 | 10,360 | 10,570 | 10,300 | 10,560 | 84,100 | 5,280 |
| 2018-05-23 | 10,300 | 10,670 | 10,300 | 10,360 | 116,400 | 5,180 |
| 2018-05-22 | 10,300 | 10,680 | 10,230 | 10,280 | 199,000 | 5,140 |
| 2018-05-21 | 9,690 | 9,990 | 9,660 | 9,840 | 85,200 | 4,920 |
| 2018-05-18 | 9,330 | 9,760 | 9,330 | 9,650 | 86,000 | 4,825 |
| 2018-05-17 | 9,320 | 9,420 | 9,290 | 9,350 | 45,200 | 4,675 |
| 2018-05-16 | 9,310 | 9,530 | 9,290 | 9,380 | 51,700 | 4,690 |
| 2018-05-15 | 9,360 | 9,470 | 9,320 | 9,330 | 48,500 | 4,665 |
| 2018-05-14 | 9,300 | 9,530 | 9,230 | 9,410 | 74,400 | 4,705 |
| 2018-05-11 | 8,950 | 9,350 | 8,950 | 9,330 | 96,200 | 4,665 |
| 2018-05-10 | 9,030 | 9,130 | 8,890 | 8,970 | 40,300 | 4,485 |
| 2018-05-09 | 9,140 | 9,170 | 8,970 | 9,010 | 55,600 | 4,505 |
| 2018-05-08 | 9,000 | 9,190 | 9,000 | 9,130 | 85,300 | 4,565 |
| 2018-05-07 | 8,800 | 9,010 | 8,620 | 8,970 | 94,900 | 4,485 |
| 2018-05-02 | 8,590 | 8,840 | 8,440 | 8,600 | 147,000 | 4,300 |
| 2018-05-01 | 8,000 | 8,960 | 8,000 | 8,740 | 358,100 | 4,370 |
| 2018-04-27 | 7,950 | 7,980 | 7,800 | 7,910 | 109,200 | 3,955 |
| 2018-04-26 | 7,950 | 7,950 | 7,740 | 7,800 | 161,100 | 3,900 |
| 2018-04-25 | 8,100 | 8,210 | 7,890 | 7,950 | 109,300 | 3,975 |
| 2018-04-24 | 8,240 | 8,330 | 8,150 | 8,180 | 57,300 | 4,090 |
| 2018-04-23 | 8,390 | 8,390 | 8,070 | 8,160 | 96,900 | 4,080 |
| 2018-04-20 | 8,150 | 8,410 | 8,110 | 8,290 | 93,200 | 4,145 |
| 2018-04-19 | 8,440 | 8,450 | 8,100 | 8,140 | 95,400 | 4,070 |
| 2018-04-18 | 8,400 | 8,530 | 8,300 | 8,420 | 69,400 | 4,210 |
| 2018-04-17 | 8,270 | 8,510 | 8,110 | 8,340 | 224,600 | 4,170 |
| 2018-04-16 | 8,810 | 8,900 | 8,660 | 8,720 | 75,400 | 4,360 |
| 2018-04-13 | 8,700 | 8,890 | 8,670 | 8,810 | 66,500 | 4,405 |
| 2018-04-12 | 8,680 | 8,860 | 8,670 | 8,700 | 56,100 | 4,350 |
| 2018-04-11 | 9,150 | 9,150 | 8,540 | 8,680 | 128,300 | 4,340 |
| 2018-04-10 | 9,310 | 9,350 | 9,150 | 9,190 | 53,900 | 4,595 |
| 2018-04-09 | 9,100 | 9,330 | 8,980 | 9,230 | 65,800 | 4,615 |
| 2018-04-06 | 9,080 | 9,390 | 9,040 | 9,250 | 86,300 | 4,625 |
| 2018-04-05 | 9,200 | 9,210 | 9,000 | 9,060 | 45,200 | 4,530 |
| 2018-04-04 | 9,190 | 9,190 | 8,950 | 9,110 | 56,600 | 4,555 |
| 2018-04-03 | 9,000 | 9,260 | 8,940 | 9,140 | 78,200 | 4,570 |
| 2018-03-30 | 8,990 | 9,190 | 8,880 | 9,010 | 104,500 | 4,505 |
| 2018-03-29 | 8,470 | 8,930 | 8,380 | 8,890 | 140,500 | 4,445 |
| 2018-03-28 | 8,300 | 8,510 | 8,250 | 8,350 | 98,400 | 4,175 |
| 2018-03-27 | 8,370 | 8,490 | 8,310 | 8,410 | 42,500 | 4,205 |
| 2018-03-26 | 8,070 | 8,250 | 7,980 | 8,180 | 57,200 | 4,090 |
| 2018-03-23 | 8,500 | 8,590 | 8,220 | 8,260 | 112,900 | 4,130 |
| 2018-03-22 | 8,640 | 8,850 | 8,640 | 8,840 | 54,900 | 4,420 |
| 2018-03-20 | 8,670 | 8,780 | 8,570 | 8,640 | 67,600 | 4,320 |
| 2018-03-19 | 8,950 | 8,950 | 8,590 | 8,680 | 59,500 | 4,340 |
| 2018-03-16 | 9,020 | 9,030 | 8,730 | 8,820 | 70,300 | 4,410 |
| 2018-03-15 | 8,800 | 9,020 | 8,750 | 9,010 | 71,800 | 4,505 |
| 2018-03-14 | 8,900 | 9,020 | 8,780 | 8,910 | 83,400 | 4,455 |
| 2018-03-13 | 8,620 | 8,920 | 8,610 | 8,900 | 111,900 | 4,450 |
| 2018-03-12 | 8,690 | 8,740 | 8,510 | 8,700 | 87,400 | 4,350 |
| 2018-03-09 | 8,790 | 8,820 | 8,420 | 8,510 | 105,900 | 4,255 |
| 2018-03-08 | 8,570 | 8,730 | 8,320 | 8,710 | 106,600 | 4,355 |
| 2018-03-07 | 8,390 | 8,490 | 8,250 | 8,460 | 58,700 | 4,230 |
| 2018-03-06 | 8,070 | 8,420 | 8,040 | 8,420 | 107,100 | 4,210 |
| 2018-03-05 | 8,160 | 8,240 | 7,850 | 7,910 | 88,300 | 3,955 |
| 2018-03-02 | 8,300 | 8,340 | 8,030 | 8,210 | 113,100 | 4,105 |
| 2018-03-01 | 8,500 | 8,570 | 8,310 | 8,520 | 78,700 | 4,260 |
| 2018-02-28 | 8,290 | 8,580 | 8,220 | 8,470 | 114,500 | 4,235 |
| 2018-02-27 | 8,350 | 8,390 | 8,210 | 8,280 | 94,200 | 4,140 |
| 2018-02-26 | 8,300 | 8,420 | 8,160 | 8,270 | 66,300 | 4,135 |
| 2018-02-23 | 8,170 | 8,270 | 8,040 | 8,200 | 65,500 | 4,100 |
| 2018-02-22 | 8,000 | 8,090 | 7,850 | 8,020 | 57,200 | 4,010 |
| 2018-02-21 | 7,830 | 8,160 | 7,760 | 8,010 | 85,000 | 4,005 |
| 2018-02-20 | 7,820 | 7,820 | 7,640 | 7,780 | 56,300 | 3,890 |
| 2018-02-19 | 7,850 | 7,920 | 7,690 | 7,820 | 78,400 | 3,910 |
| 2018-02-16 | 7,450 | 7,770 | 7,320 | 7,740 | 99,000 | 3,870 |
| 2018-02-15 | 7,310 | 7,500 | 7,120 | 7,420 | 103,000 | 3,710 |
| 2018-02-14 | 7,500 | 7,570 | 7,010 | 7,190 | 256,500 | 3,595 |
| 2018-02-13 | 7,820 | 7,850 | 7,600 | 7,650 | 98,900 | 3,825 |
| 2018-02-09 | 7,580 | 7,770 | 7,560 | 7,750 | 96,900 | 3,875 |
| 2018-02-08 | 8,060 | 8,130 | 7,930 | 8,000 | 59,800 | 4,000 |
| 2018-02-07 | 8,250 | 8,470 | 7,820 | 7,910 | 178,700 | 3,955 |
| 2018-02-06 | 8,000 | 8,180 | 7,550 | 7,960 | 222,200 | 3,980 |
| 2018-02-05 | 8,630 | 8,910 | 8,440 | 8,580 | 110,700 | 4,290 |
| 2018-02-02 | 8,750 | 8,820 | 8,660 | 8,720 | 118,500 | 4,360 |
| 2018-02-01 | 8,440 | 8,850 | 8,400 | 8,710 | 243,600 | 4,355 |
| 2018-01-31 | 8,100 | 8,790 | 8,020 | 8,530 | 535,400 | 4,265 |
| 2018-01-30 | 9,210 | 9,360 | 9,050 | 9,160 | 94,500 | 4,580 |
| 2018-01-29 | 9,460 | 9,570 | 9,140 | 9,230 | 112,800 | 4,615 |
| 2018-01-26 | 9,350 | 9,520 | 9,330 | 9,470 | 85,700 | 4,735 |
| 2018-01-25 | 9,180 | 9,350 | 9,050 | 9,350 | 97,400 | 4,675 |
| 2018-01-24 | 9,380 | 9,450 | 9,100 | 9,330 | 132,000 | 4,665 |
| 2018-01-23 | 9,020 | 9,510 | 8,950 | 9,420 | 212,600 | 4,710 |
| 2018-01-22 | 8,850 | 8,900 | 8,700 | 8,890 | 86,000 | 4,445 |
| 2018-01-19 | 8,830 | 9,070 | 8,780 | 8,820 | 117,300 | 4,410 |
| 2018-01-18 | 9,010 | 9,160 | 8,810 | 8,830 | 256,000 | 4,415 |
| 2018-01-17 | 8,390 | 9,450 | 8,390 | 9,270 | 513,200 | 4,635 |
| 2018-01-16 | 8,340 | 8,340 | 8,090 | 8,150 | 77,000 | 4,075 |
| 2018-01-15 | 8,100 | 8,340 | 8,070 | 8,280 | 86,200 | 4,140 |
| 2018-01-12 | 8,100 | 8,190 | 8,020 | 8,060 | 77,200 | 4,030 |
| 2018-01-11 | 7,930 | 8,160 | 7,890 | 8,000 | 89,600 | 4,000 |
| 2018-01-10 | 7,780 | 8,050 | 7,690 | 7,950 | 178,300 | 3,975 |
| 2018-01-09 | 7,530 | 7,720 | 7,470 | 7,680 | 94,400 | 3,840 |
| 2018-01-05 | 7,600 | 7,640 | 7,480 | 7,520 | 79,400 | 3,760 |
| 2018-01-04 | 7,510 | 7,570 | 7,400 | 7,570 | 79,800 | 3,785 |
分割・併合履歴 ： [2019-11-28]1株→2株 [2015-08-27]1株→2株 [2014-04-25]1株→3株