6087 (株)アビスト 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 | 2,960 | 3,060 | 2,960 | 3,050 | 13,600 | 3,050 |
| 2018-12-27 | 3,055 | 3,085 | 2,985 | 3,030 | 12,900 | 3,030 |
| 2018-12-26 | 2,760 | 2,947 | 2,760 | 2,871 | 13,500 | 2,871 |
| 2018-12-25 | 2,800 | 2,884 | 2,757 | 2,760 | 25,500 | 2,760 |
| 2018-12-21 | 3,100 | 3,100 | 2,950 | 3,000 | 25,600 | 3,000 |
| 2018-12-20 | 3,115 | 3,165 | 3,055 | 3,135 | 27,200 | 3,135 |
| 2018-12-19 | 3,185 | 3,255 | 3,110 | 3,175 | 18,600 | 3,175 |
| 2018-12-18 | 3,235 | 3,235 | 3,160 | 3,170 | 26,100 | 3,170 |
| 2018-12-17 | 3,315 | 3,315 | 3,205 | 3,235 | 13,400 | 3,235 |
| 2018-12-14 | 3,305 | 3,330 | 3,270 | 3,315 | 14,300 | 3,315 |
| 2018-12-13 | 3,315 | 3,330 | 3,295 | 3,305 | 8,900 | 3,305 |
| 2018-12-12 | 3,285 | 3,360 | 3,285 | 3,315 | 12,500 | 3,315 |
| 2018-12-11 | 3,330 | 3,360 | 3,245 | 3,260 | 16,000 | 3,260 |
| 2018-12-10 | 3,385 | 3,390 | 3,325 | 3,330 | 11,600 | 3,330 |
| 2018-12-07 | 3,430 | 3,455 | 3,350 | 3,430 | 18,900 | 3,430 |
| 2018-12-06 | 3,450 | 3,450 | 3,390 | 3,425 | 19,300 | 3,425 |
| 2018-12-05 | 3,470 | 3,515 | 3,455 | 3,455 | 10,900 | 3,455 |
| 2018-12-04 | 3,595 | 3,595 | 3,480 | 3,515 | 15,700 | 3,515 |
| 2018-12-03 | 3,600 | 3,610 | 3,510 | 3,530 | 17,500 | 3,530 |
| 2018-11-30 | 3,565 | 3,590 | 3,515 | 3,530 | 9,000 | 3,530 |
| 2018-11-29 | 3,530 | 3,575 | 3,470 | 3,575 | 9,400 | 3,575 |
| 2018-11-28 | 3,450 | 3,510 | 3,450 | 3,465 | 9,400 | 3,465 |
| 2018-11-27 | 3,510 | 3,525 | 3,430 | 3,465 | 12,600 | 3,465 |
| 2018-11-26 | 3,535 | 3,535 | 3,430 | 3,440 | 13,900 | 3,440 |
| 2018-11-22 | 3,565 | 3,565 | 3,450 | 3,490 | 8,700 | 3,490 |
| 2018-11-21 | 3,570 | 3,570 | 3,475 | 3,525 | 9,800 | 3,525 |
| 2018-11-20 | 3,600 | 3,620 | 3,535 | 3,575 | 8,800 | 3,575 |
| 2018-11-19 | 3,645 | 3,685 | 3,600 | 3,680 | 7,300 | 3,680 |
| 2018-11-16 | 3,595 | 3,675 | 3,585 | 3,615 | 10,400 | 3,615 |
| 2018-11-15 | 3,590 | 3,645 | 3,565 | 3,625 | 9,600 | 3,625 |
| 2018-11-14 | 3,715 | 3,715 | 3,620 | 3,640 | 18,500 | 3,640 |
| 2018-11-13 | 3,750 | 3,770 | 3,650 | 3,720 | 15,700 | 3,720 |
| 2018-11-12 | 3,755 | 3,785 | 3,725 | 3,760 | 9,700 | 3,760 |
| 2018-11-09 | 3,725 | 3,770 | 3,710 | 3,760 | 5,500 | 3,760 |
| 2018-11-08 | 3,720 | 3,765 | 3,705 | 3,755 | 6,100 | 3,755 |
| 2018-11-07 | 3,675 | 3,730 | 3,630 | 3,715 | 11,400 | 3,715 |
| 2018-11-06 | 3,635 | 3,675 | 3,620 | 3,675 | 6,300 | 3,675 |
| 2018-11-05 | 3,740 | 3,745 | 3,660 | 3,680 | 6,300 | 3,680 |
| 2018-11-02 | 3,670 | 3,740 | 3,650 | 3,740 | 4,500 | 3,740 |
| 2018-11-01 | 3,695 | 3,695 | 3,600 | 3,640 | 7,200 | 3,640 |
| 2018-10-31 | 3,665 | 3,695 | 3,595 | 3,695 | 7,400 | 3,695 |
| 2018-10-30 | 3,380 | 3,600 | 3,380 | 3,600 | 14,700 | 3,600 |
| 2018-10-29 | 3,465 | 3,575 | 3,385 | 3,405 | 15,300 | 3,405 |
| 2018-10-26 | 3,565 | 3,570 | 3,435 | 3,495 | 16,700 | 3,495 |
| 2018-10-25 | 3,650 | 3,650 | 3,540 | 3,555 | 19,200 | 3,555 |
| 2018-10-24 | 3,795 | 3,795 | 3,695 | 3,720 | 13,200 | 3,720 |
| 2018-10-23 | 3,885 | 3,885 | 3,790 | 3,795 | 6,600 | 3,795 |
| 2018-10-22 | 3,905 | 3,940 | 3,865 | 3,920 | 4,000 | 3,920 |
| 2018-10-19 | 3,900 | 3,915 | 3,825 | 3,905 | 7,000 | 3,905 |
| 2018-10-18 | 4,000 | 4,000 | 3,900 | 3,905 | 7,600 | 3,905 |
| 2018-10-17 | 3,875 | 3,970 | 3,865 | 3,970 | 12,300 | 3,970 |
| 2018-10-16 | 3,840 | 3,875 | 3,775 | 3,810 | 15,200 | 3,810 |
| 2018-10-15 | 3,875 | 3,915 | 3,845 | 3,850 | 13,000 | 3,850 |
| 2018-10-12 | 3,925 | 3,970 | 3,895 | 3,920 | 13,700 | 3,920 |
| 2018-10-11 | 3,900 | 3,970 | 3,860 | 3,925 | 14,700 | 3,925 |
| 2018-10-10 | 4,065 | 4,090 | 3,990 | 3,990 | 8,800 | 3,990 |
| 2018-10-09 | 4,010 | 4,120 | 3,980 | 4,090 | 10,200 | 4,090 |
| 2018-10-05 | 4,145 | 4,195 | 4,070 | 4,100 | 12,600 | 4,100 |
| 2018-10-04 | 4,190 | 4,250 | 4,120 | 4,200 | 11,000 | 4,200 |
| 2018-10-03 | 4,385 | 4,385 | 4,165 | 4,175 | 18,000 | 4,175 |
| 2018-10-02 | 4,315 | 4,360 | 4,250 | 4,315 | 12,500 | 4,315 |
| 2018-10-01 | 4,200 | 4,235 | 4,200 | 4,205 | 4,800 | 4,205 |
| 2018-09-28 | 4,200 | 4,240 | 4,175 | 4,200 | 5,400 | 4,200 |
| 2018-09-27 | 4,260 | 4,260 | 4,140 | 4,190 | 9,900 | 4,190 |
| 2018-09-26 | 4,250 | 4,300 | 4,175 | 4,300 | 10,500 | 4,300 |
| 2018-09-25 | 4,235 | 4,330 | 4,235 | 4,330 | 14,900 | 4,330 |
| 2018-09-21 | 4,105 | 4,235 | 4,095 | 4,235 | 16,600 | 4,235 |
| 2018-09-20 | 4,065 | 4,110 | 4,020 | 4,060 | 8,500 | 4,060 |
| 2018-09-19 | 4,070 | 4,105 | 4,000 | 4,035 | 12,400 | 4,035 |
| 2018-09-18 | 3,940 | 4,025 | 3,915 | 4,005 | 11,300 | 4,005 |
| 2018-09-14 | 3,950 | 4,010 | 3,910 | 3,930 | 17,900 | 3,930 |
| 2018-09-13 | 3,835 | 3,980 | 3,815 | 3,980 | 12,600 | 3,980 |
| 2018-09-12 | 3,930 | 3,935 | 3,815 | 3,835 | 13,200 | 3,835 |
| 2018-09-11 | 3,965 | 4,000 | 3,910 | 3,930 | 13,100 | 3,930 |
| 2018-09-10 | 4,035 | 4,050 | 3,955 | 3,975 | 9,100 | 3,975 |
| 2018-09-07 | 4,015 | 4,045 | 3,990 | 4,035 | 7,100 | 4,035 |
| 2018-09-06 | 4,115 | 4,115 | 3,955 | 3,985 | 16,700 | 3,985 |
| 2018-09-05 | 4,155 | 4,165 | 4,115 | 4,130 | 5,100 | 4,130 |
| 2018-09-04 | 4,105 | 4,245 | 4,055 | 4,210 | 8,600 | 4,210 |
| 2018-09-03 | 4,350 | 4,350 | 4,065 | 4,080 | 13,000 | 4,080 |
| 2018-08-31 | 4,170 | 4,395 | 4,160 | 4,355 | 14,700 | 4,355 |
| 2018-08-30 | 4,130 | 4,185 | 4,070 | 4,175 | 9,300 | 4,175 |
| 2018-08-29 | 4,105 | 4,155 | 4,105 | 4,140 | 5,300 | 4,140 |
| 2018-08-28 | 4,150 | 4,160 | 4,065 | 4,160 | 7,700 | 4,160 |
| 2018-08-27 | 4,005 | 4,095 | 4,005 | 4,080 | 6,000 | 4,080 |
| 2018-08-24 | 4,050 | 4,050 | 3,990 | 4,005 | 9,900 | 4,005 |
| 2018-08-23 | 3,850 | 4,085 | 3,850 | 4,085 | 14,900 | 4,085 |
| 2018-08-22 | 3,850 | 3,890 | 3,815 | 3,860 | 17,100 | 3,860 |
| 2018-08-21 | 3,975 | 4,045 | 3,850 | 3,900 | 15,600 | 3,900 |
| 2018-08-20 | 4,030 | 4,030 | 3,945 | 3,970 | 12,000 | 3,970 |
| 2018-08-17 | 3,885 | 4,070 | 3,885 | 4,030 | 11,500 | 4,030 |
| 2018-08-16 | 3,945 | 3,945 | 3,850 | 3,890 | 13,500 | 3,890 |
| 2018-08-15 | 4,075 | 4,110 | 3,960 | 4,000 | 9,300 | 4,000 |
| 2018-08-14 | 4,000 | 4,085 | 4,000 | 4,065 | 10,100 | 4,065 |
| 2018-08-13 | 4,105 | 4,180 | 4,040 | 4,065 | 16,700 | 4,065 |
| 2018-08-10 | 4,410 | 4,435 | 4,150 | 4,225 | 25,200 | 4,225 |
| 2018-08-09 | 4,375 | 4,450 | 4,375 | 4,380 | 6,900 | 4,380 |
| 2018-08-08 | 4,350 | 4,425 | 4,350 | 4,390 | 7,600 | 4,390 |
| 2018-08-07 | 4,390 | 4,410 | 4,360 | 4,400 | 5,400 | 4,400 |
| 2018-08-06 | 4,495 | 4,495 | 4,395 | 4,405 | 10,300 | 4,405 |
| 2018-08-03 | 4,585 | 4,645 | 4,465 | 4,470 | 12,500 | 4,470 |
| 2018-08-02 | 4,645 | 4,645 | 4,565 | 4,575 | 5,600 | 4,575 |
| 2018-08-01 | 4,620 | 4,630 | 4,610 | 4,610 | 3,200 | 4,610 |
| 2018-07-31 | 4,615 | 4,635 | 4,590 | 4,620 | 5,700 | 4,620 |
| 2018-07-30 | 4,725 | 4,730 | 4,615 | 4,615 | 8,500 | 4,615 |
| 2018-07-27 | 4,725 | 4,755 | 4,700 | 4,730 | 4,400 | 4,730 |
| 2018-07-26 | 4,595 | 4,725 | 4,595 | 4,720 | 7,300 | 4,720 |
| 2018-07-25 | 4,610 | 4,615 | 4,545 | 4,565 | 3,100 | 4,565 |
| 2018-07-24 | 4,575 | 4,615 | 4,575 | 4,595 | 4,000 | 4,595 |
| 2018-07-23 | 4,555 | 4,605 | 4,545 | 4,565 | 5,700 | 4,565 |
| 2018-07-20 | 4,570 | 4,600 | 4,535 | 4,560 | 4,500 | 4,560 |
| 2018-07-19 | 4,630 | 4,630 | 4,555 | 4,565 | 3,700 | 4,565 |
| 2018-07-18 | 4,640 | 4,660 | 4,570 | 4,595 | 4,700 | 4,595 |
| 2018-07-17 | 4,560 | 4,615 | 4,540 | 4,555 | 6,600 | 4,555 |
| 2018-07-13 | 4,560 | 4,610 | 4,560 | 4,590 | 3,800 | 4,590 |
| 2018-07-12 | 4,560 | 4,600 | 4,555 | 4,590 | 4,200 | 4,590 |
| 2018-07-11 | 4,635 | 4,635 | 4,525 | 4,560 | 6,200 | 4,560 |
| 2018-07-10 | 4,780 | 4,780 | 4,615 | 4,625 | 6,200 | 4,625 |
| 2018-07-09 | 4,630 | 4,745 | 4,630 | 4,735 | 5,900 | 4,735 |
| 2018-07-06 | 4,550 | 4,635 | 4,545 | 4,625 | 4,100 | 4,625 |
| 2018-07-05 | 4,600 | 4,600 | 4,525 | 4,545 | 6,400 | 4,545 |
| 2018-07-04 | 4,535 | 4,635 | 4,535 | 4,600 | 4,900 | 4,600 |
| 2018-07-03 | 4,705 | 4,730 | 4,550 | 4,575 | 11,000 | 4,575 |
| 2018-07-02 | 4,820 | 4,850 | 4,690 | 4,695 | 7,600 | 4,695 |
| 2018-06-29 | 4,870 | 4,870 | 4,805 | 4,845 | 3,100 | 4,845 |
| 2018-06-28 | 4,910 | 4,910 | 4,765 | 4,870 | 5,900 | 4,870 |
| 2018-06-27 | 4,780 | 4,920 | 4,780 | 4,920 | 6,200 | 4,920 |
| 2018-06-26 | 4,760 | 4,825 | 4,675 | 4,820 | 7,500 | 4,820 |
| 2018-06-25 | 4,995 | 5,000 | 4,770 | 4,790 | 10,300 | 4,790 |
| 2018-06-22 | 4,920 | 4,965 | 4,915 | 4,945 | 3,400 | 4,945 |
| 2018-06-21 | 4,845 | 4,990 | 4,830 | 4,970 | 13,300 | 4,970 |
| 2018-06-20 | 4,680 | 4,820 | 4,605 | 4,805 | 12,500 | 4,805 |
| 2018-06-19 | 4,730 | 4,730 | 4,615 | 4,660 | 9,600 | 4,660 |
| 2018-06-18 | 4,730 | 4,745 | 4,635 | 4,715 | 17,800 | 4,715 |
| 2018-06-15 | 4,840 | 4,850 | 4,710 | 4,750 | 22,000 | 4,750 |
| 2018-06-14 | 4,880 | 4,890 | 4,850 | 4,860 | 3,600 | 4,860 |
| 2018-06-13 | 4,900 | 4,915 | 4,860 | 4,885 | 5,100 | 4,885 |
| 2018-06-12 | 4,870 | 4,935 | 4,870 | 4,930 | 5,600 | 4,930 |
| 2018-06-11 | 4,840 | 4,900 | 4,840 | 4,865 | 6,400 | 4,865 |
| 2018-06-08 | 4,835 | 4,885 | 4,835 | 4,840 | 7,300 | 4,840 |
| 2018-06-07 | 4,865 | 4,890 | 4,845 | 4,885 | 5,800 | 4,885 |
| 2018-06-06 | 4,835 | 4,875 | 4,815 | 4,860 | 5,500 | 4,860 |
| 2018-06-05 | 4,880 | 4,895 | 4,815 | 4,870 | 8,900 | 4,870 |
| 2018-06-04 | 5,000 | 5,000 | 4,850 | 4,870 | 13,300 | 4,870 |
| 2018-06-01 | 4,950 | 5,010 | 4,925 | 5,000 | 3,600 | 5,000 |
| 2018-05-31 | 5,030 | 5,030 | 4,945 | 4,965 | 7,800 | 4,965 |
| 2018-05-30 | 4,860 | 4,985 | 4,860 | 4,970 | 6,200 | 4,970 |
| 2018-05-29 | 5,020 | 5,020 | 4,925 | 4,960 | 5,800 | 4,960 |
| 2018-05-28 | 4,990 | 5,040 | 4,960 | 5,030 | 2,500 | 5,030 |
| 2018-05-25 | 4,905 | 5,000 | 4,905 | 4,980 | 4,900 | 4,980 |
| 2018-05-24 | 4,960 | 4,970 | 4,935 | 4,955 | 4,900 | 4,955 |
| 2018-05-23 | 5,030 | 5,090 | 4,930 | 4,950 | 10,500 | 4,950 |
| 2018-05-22 | 5,170 | 5,170 | 5,020 | 5,030 | 7,400 | 5,030 |
| 2018-05-21 | 5,190 | 5,190 | 5,090 | 5,120 | 8,000 | 5,120 |
| 2018-05-18 | 5,040 | 5,150 | 4,975 | 5,140 | 10,000 | 5,140 |
| 2018-05-17 | 5,060 | 5,070 | 4,985 | 5,040 | 8,500 | 5,040 |
| 2018-05-16 | 5,110 | 5,180 | 5,050 | 5,060 | 10,000 | 5,060 |
| 2018-05-15 | 5,160 | 5,180 | 5,080 | 5,160 | 13,600 | 5,160 |
| 2018-05-14 | 5,160 | 5,270 | 5,150 | 5,170 | 13,400 | 5,170 |
| 2018-05-11 | 5,160 | 5,290 | 5,130 | 5,130 | 8,200 | 5,130 |
| 2018-05-10 | 5,200 | 5,210 | 5,130 | 5,180 | 7,300 | 5,180 |
| 2018-05-09 | 5,220 | 5,370 | 5,110 | 5,140 | 27,100 | 5,140 |
| 2018-05-08 | 5,160 | 5,270 | 5,080 | 5,220 | 25,500 | 5,220 |
| 2018-05-07 | 5,060 | 5,130 | 5,010 | 5,120 | 18,800 | 5,120 |
| 2018-05-02 | 4,850 | 4,960 | 4,850 | 4,955 | 12,900 | 4,955 |
| 2018-05-01 | 4,800 | 4,865 | 4,785 | 4,860 | 12,300 | 4,860 |
| 2018-04-27 | 4,710 | 4,795 | 4,675 | 4,790 | 14,700 | 4,790 |
| 2018-04-26 | 4,685 | 4,725 | 4,640 | 4,670 | 22,600 | 4,670 |
| 2018-04-25 | 4,645 | 4,670 | 4,625 | 4,650 | 11,100 | 4,650 |
| 2018-04-24 | 4,680 | 4,710 | 4,635 | 4,675 | 10,400 | 4,675 |
| 2018-04-23 | 4,740 | 4,745 | 4,670 | 4,685 | 11,100 | 4,685 |
| 2018-04-20 | 4,705 | 4,785 | 4,695 | 4,760 | 8,300 | 4,760 |
| 2018-04-19 | 4,780 | 4,795 | 4,710 | 4,740 | 8,000 | 4,740 |
| 2018-04-18 | 4,665 | 4,825 | 4,665 | 4,780 | 15,400 | 4,780 |
| 2018-04-17 | 4,715 | 4,745 | 4,565 | 4,675 | 27,100 | 4,675 |
| 2018-04-16 | 4,850 | 4,860 | 4,675 | 4,705 | 23,900 | 4,705 |
| 2018-04-13 | 4,955 | 4,955 | 4,815 | 4,850 | 8,400 | 4,850 |
| 2018-04-12 | 4,890 | 4,955 | 4,870 | 4,920 | 9,400 | 4,920 |
| 2018-04-11 | 5,070 | 5,070 | 4,805 | 4,870 | 24,700 | 4,870 |
| 2018-04-10 | 4,840 | 5,040 | 4,795 | 4,950 | 13,400 | 4,950 |
| 2018-04-09 | 4,770 | 4,885 | 4,765 | 4,845 | 15,300 | 4,845 |
| 2018-04-06 | 4,905 | 4,910 | 4,760 | 4,815 | 23,700 | 4,815 |
| 2018-04-05 | 5,020 | 5,020 | 4,880 | 4,905 | 9,400 | 4,905 |
| 2018-04-04 | 5,050 | 5,060 | 4,900 | 4,925 | 15,300 | 4,925 |
| 2018-04-03 | 5,100 | 5,150 | 5,040 | 5,040 | 8,600 | 5,040 |
| 2018-03-30 | 5,190 | 5,240 | 5,120 | 5,170 | 18,700 | 5,170 |
| 2018-03-29 | 5,100 | 5,120 | 5,010 | 5,080 | 15,700 | 5,080 |
| 2018-03-28 | 5,050 | 5,110 | 4,940 | 5,070 | 21,800 | 5,070 |
| 2018-03-27 | 5,020 | 5,280 | 5,020 | 5,150 | 39,200 | 5,150 |
| 2018-03-26 | 5,010 | 5,010 | 4,815 | 4,950 | 27,500 | 4,950 |
| 2018-03-23 | 4,880 | 5,030 | 4,880 | 5,010 | 49,600 | 5,010 |
| 2018-03-22 | 4,950 | 5,070 | 4,935 | 5,050 | 34,000 | 5,050 |
| 2018-03-20 | 4,700 | 4,925 | 4,670 | 4,880 | 20,200 | 4,880 |
| 2018-03-19 | 4,905 | 4,955 | 4,685 | 4,700 | 25,800 | 4,700 |
| 2018-03-16 | 4,880 | 4,880 | 4,795 | 4,835 | 12,800 | 4,835 |
| 2018-03-15 | 4,920 | 4,930 | 4,790 | 4,845 | 18,400 | 4,845 |
| 2018-03-14 | 4,825 | 4,960 | 4,800 | 4,900 | 15,300 | 4,900 |
| 2018-03-13 | 4,675 | 4,925 | 4,675 | 4,840 | 18,800 | 4,840 |
| 2018-03-12 | 4,630 | 4,740 | 4,620 | 4,675 | 16,100 | 4,675 |
| 2018-03-09 | 4,610 | 4,660 | 4,530 | 4,560 | 19,300 | 4,560 |
| 2018-03-08 | 4,580 | 4,630 | 4,555 | 4,585 | 9,800 | 4,585 |
| 2018-03-07 | 4,695 | 4,700 | 4,555 | 4,575 | 16,700 | 4,575 |
| 2018-03-06 | 4,550 | 4,740 | 4,550 | 4,700 | 14,600 | 4,700 |
| 2018-03-05 | 4,620 | 4,620 | 4,440 | 4,475 | 30,100 | 4,475 |
| 2018-03-02 | 4,655 | 4,705 | 4,630 | 4,640 | 21,000 | 4,640 |
| 2018-03-01 | 4,770 | 4,775 | 4,705 | 4,735 | 21,200 | 4,735 |
| 2018-02-28 | 4,845 | 4,860 | 4,785 | 4,790 | 16,000 | 4,790 |
| 2018-02-27 | 4,950 | 4,950 | 4,840 | 4,845 | 10,800 | 4,845 |
| 2018-02-26 | 4,940 | 4,940 | 4,855 | 4,905 | 7,400 | 4,905 |
| 2018-02-23 | 4,800 | 4,870 | 4,800 | 4,870 | 13,200 | 4,870 |
| 2018-02-22 | 4,880 | 4,880 | 4,745 | 4,800 | 10,700 | 4,800 |
| 2018-02-21 | 5,000 | 5,020 | 4,895 | 4,905 | 12,700 | 4,905 |
| 2018-02-20 | 5,090 | 5,120 | 4,965 | 5,000 | 13,300 | 5,000 |
| 2018-02-19 | 5,080 | 5,140 | 4,955 | 4,975 | 18,400 | 4,975 |
| 2018-02-16 | 4,950 | 5,010 | 4,920 | 4,985 | 11,300 | 4,985 |
| 2018-02-15 | 4,980 | 5,020 | 4,815 | 4,830 | 21,500 | 4,830 |
| 2018-02-14 | 4,900 | 4,980 | 4,840 | 4,905 | 29,000 | 4,905 |
| 2018-02-13 | 4,750 | 4,920 | 4,680 | 4,715 | 27,400 | 4,715 |
| 2018-02-09 | 4,660 | 4,755 | 4,635 | 4,695 | 24,500 | 4,695 |
| 2018-02-08 | 4,800 | 4,915 | 4,800 | 4,895 | 12,100 | 4,895 |
| 2018-02-07 | 4,900 | 4,975 | 4,790 | 4,795 | 21,200 | 4,795 |
| 2018-02-06 | 4,905 | 4,920 | 4,460 | 4,695 | 46,800 | 4,695 |
| 2018-02-05 | 5,160 | 5,230 | 5,100 | 5,130 | 17,400 | 5,130 |
| 2018-02-02 | 5,260 | 5,340 | 5,210 | 5,310 | 10,800 | 5,310 |
| 2018-02-01 | 5,040 | 5,310 | 5,040 | 5,270 | 19,700 | 5,270 |
| 2018-01-31 | 5,130 | 5,150 | 5,040 | 5,050 | 22,500 | 5,050 |
| 2018-01-30 | 5,170 | 5,230 | 5,120 | 5,190 | 20,900 | 5,190 |
| 2018-01-29 | 5,230 | 5,240 | 5,160 | 5,190 | 14,200 | 5,190 |
| 2018-01-26 | 5,280 | 5,300 | 5,210 | 5,230 | 12,600 | 5,230 |
| 2018-01-25 | 5,260 | 5,340 | 5,260 | 5,280 | 6,000 | 5,280 |
| 2018-01-24 | 5,310 | 5,390 | 5,290 | 5,360 | 11,000 | 5,360 |
| 2018-01-23 | 5,320 | 5,350 | 5,260 | 5,310 | 10,400 | 5,310 |
| 2018-01-22 | 5,300 | 5,310 | 5,240 | 5,310 | 7,600 | 5,310 |
| 2018-01-19 | 5,210 | 5,270 | 5,210 | 5,260 | 8,000 | 5,260 |
| 2018-01-18 | 5,290 | 5,290 | 5,190 | 5,190 | 11,600 | 5,190 |
| 2018-01-17 | 5,270 | 5,270 | 5,160 | 5,250 | 16,500 | 5,250 |
| 2018-01-16 | 5,170 | 5,250 | 5,100 | 5,210 | 10,900 | 5,210 |
| 2018-01-15 | 5,280 | 5,290 | 5,160 | 5,170 | 18,100 | 5,170 |
| 2018-01-12 | 5,260 | 5,310 | 5,220 | 5,310 | 13,000 | 5,310 |
| 2018-01-11 | 5,410 | 5,420 | 5,270 | 5,310 | 19,300 | 5,310 |
| 2018-01-10 | 5,460 | 5,480 | 5,430 | 5,440 | 7,600 | 5,440 |
| 2018-01-09 | 5,490 | 5,500 | 5,430 | 5,460 | 14,000 | 5,460 |
| 2018-01-05 | 5,550 | 5,550 | 5,440 | 5,510 | 12,900 | 5,510 |
| 2018-01-04 | 5,410 | 5,540 | 5,320 | 5,530 | 20,900 | 5,530 |
分割・併合履歴 ： [2014-12-26]1株→2株
