6094 (株)フリークアウト・ホールディングス 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 | 2,075 | 2,336 | 2,027 | 2,277 | 1,047,800 | 2,277 |
| 2018-12-27 | 1,837 | 2,097 | 1,818 | 2,097 | 1,161,600 | 2,097 |
| 2018-12-26 | 1,649 | 1,740 | 1,555 | 1,697 | 553,100 | 1,697 |
| 2018-12-25 | 1,554 | 1,640 | 1,511 | 1,575 | 496,300 | 1,575 |
| 2018-12-21 | 1,625 | 1,722 | 1,576 | 1,674 | 685,200 | 1,674 |
| 2018-12-20 | 1,830 | 1,870 | 1,593 | 1,621 | 1,038,900 | 1,621 |
| 2018-12-19 | 1,610 | 1,970 | 1,580 | 1,869 | 1,944,000 | 1,869 |
| 2018-12-18 | 1,645 | 1,645 | 1,506 | 1,570 | 868,900 | 1,570 |
| 2018-12-17 | 1,406 | 1,409 | 1,335 | 1,345 | 68,800 | 1,345 |
| 2018-12-14 | 1,460 | 1,490 | 1,423 | 1,429 | 82,800 | 1,429 |
| 2018-12-13 | 1,410 | 1,495 | 1,410 | 1,482 | 80,300 | 1,482 |
| 2018-12-12 | 1,377 | 1,430 | 1,377 | 1,392 | 75,800 | 1,392 |
| 2018-12-11 | 1,378 | 1,399 | 1,333 | 1,337 | 83,800 | 1,337 |
| 2018-12-10 | 1,397 | 1,403 | 1,342 | 1,348 | 132,000 | 1,348 |
| 2018-12-07 | 1,459 | 1,468 | 1,416 | 1,419 | 67,700 | 1,419 |
| 2018-12-06 | 1,498 | 1,499 | 1,424 | 1,430 | 85,600 | 1,430 |
| 2018-12-05 | 1,485 | 1,539 | 1,473 | 1,492 | 137,300 | 1,492 |
| 2018-12-04 | 1,614 | 1,614 | 1,534 | 1,549 | 101,600 | 1,549 |
| 2018-12-03 | 1,690 | 1,699 | 1,593 | 1,599 | 151,900 | 1,599 |
| 2018-11-30 | 1,710 | 1,740 | 1,660 | 1,671 | 45,000 | 1,671 |
| 2018-11-29 | 1,687 | 1,763 | 1,665 | 1,689 | 115,000 | 1,689 |
| 2018-11-28 | 1,640 | 1,680 | 1,595 | 1,674 | 66,100 | 1,674 |
| 2018-11-27 | 1,613 | 1,659 | 1,595 | 1,627 | 56,200 | 1,627 |
| 2018-11-26 | 1,610 | 1,621 | 1,573 | 1,602 | 36,000 | 1,602 |
| 2018-11-22 | 1,627 | 1,627 | 1,541 | 1,610 | 56,400 | 1,610 |
| 2018-11-21 | 1,566 | 1,616 | 1,555 | 1,605 | 90,100 | 1,605 |
| 2018-11-20 | 1,639 | 1,639 | 1,597 | 1,606 | 54,300 | 1,606 |
| 2018-11-19 | 1,610 | 1,700 | 1,594 | 1,669 | 57,800 | 1,669 |
| 2018-11-16 | 1,730 | 1,741 | 1,601 | 1,602 | 91,600 | 1,602 |
| 2018-11-15 | 1,696 | 1,750 | 1,670 | 1,709 | 53,100 | 1,709 |
| 2018-11-14 | 1,701 | 1,779 | 1,701 | 1,726 | 76,000 | 1,726 |
| 2018-11-13 | 1,572 | 1,724 | 1,572 | 1,715 | 168,600 | 1,715 |
| 2018-11-12 | 1,665 | 1,757 | 1,633 | 1,648 | 130,700 | 1,648 |
| 2018-11-09 | 1,643 | 1,718 | 1,643 | 1,677 | 102,000 | 1,677 |
| 2018-11-08 | 1,590 | 1,674 | 1,579 | 1,652 | 133,000 | 1,652 |
| 2018-11-07 | 1,497 | 1,578 | 1,490 | 1,527 | 102,600 | 1,527 |
| 2018-11-06 | 1,513 | 1,527 | 1,471 | 1,502 | 62,200 | 1,502 |
| 2018-11-05 | 1,511 | 1,617 | 1,497 | 1,519 | 161,800 | 1,519 |
| 2018-11-02 | 1,663 | 1,734 | 1,520 | 1,528 | 362,300 | 1,528 |
| 2018-11-01 | 1,374 | 1,751 | 1,329 | 1,696 | 554,700 | 1,696 |
| 2018-10-31 | 1,392 | 1,466 | 1,385 | 1,451 | 107,100 | 1,451 |
| 2018-10-30 | 1,251 | 1,407 | 1,212 | 1,382 | 192,800 | 1,382 |
| 2018-10-29 | 1,405 | 1,422 | 1,301 | 1,311 | 141,600 | 1,311 |
| 2018-10-26 | 1,421 | 1,453 | 1,336 | 1,399 | 197,100 | 1,399 |
| 2018-10-25 | 1,537 | 1,558 | 1,357 | 1,383 | 335,900 | 1,383 |
| 2018-10-24 | 1,647 | 1,661 | 1,614 | 1,646 | 51,800 | 1,646 |
| 2018-10-23 | 1,710 | 1,719 | 1,594 | 1,639 | 113,200 | 1,639 |
| 2018-10-22 | 1,680 | 1,750 | 1,651 | 1,698 | 49,500 | 1,698 |
| 2018-10-19 | 1,678 | 1,692 | 1,640 | 1,680 | 60,400 | 1,680 |
| 2018-10-18 | 1,713 | 1,729 | 1,701 | 1,712 | 53,900 | 1,712 |
| 2018-10-17 | 1,724 | 1,776 | 1,714 | 1,740 | 64,200 | 1,740 |
| 2018-10-16 | 1,665 | 1,696 | 1,624 | 1,670 | 50,800 | 1,670 |
| 2018-10-15 | 1,700 | 1,749 | 1,663 | 1,683 | 54,400 | 1,683 |
| 2018-10-12 | 1,578 | 1,680 | 1,570 | 1,670 | 45,500 | 1,670 |
| 2018-10-11 | 1,578 | 1,622 | 1,551 | 1,604 | 121,400 | 1,604 |
| 2018-10-10 | 1,658 | 1,715 | 1,654 | 1,680 | 53,400 | 1,680 |
| 2018-10-09 | 1,738 | 1,738 | 1,636 | 1,658 | 125,500 | 1,658 |
| 2018-10-05 | 1,785 | 1,837 | 1,770 | 1,775 | 46,900 | 1,775 |
| 2018-10-04 | 1,880 | 1,929 | 1,768 | 1,817 | 96,600 | 1,817 |
| 2018-10-03 | 1,903 | 1,917 | 1,865 | 1,885 | 95,400 | 1,885 |
| 2018-10-02 | 1,866 | 1,945 | 1,865 | 1,928 | 100,500 | 1,928 |
| 2018-10-01 | 1,873 | 1,898 | 1,837 | 1,862 | 71,100 | 1,862 |
| 2018-09-28 | 1,863 | 1,930 | 1,839 | 1,873 | 96,100 | 1,873 |
| 2018-09-27 | 1,880 | 1,901 | 1,821 | 1,831 | 97,800 | 1,831 |
| 2018-09-26 | 1,759 | 1,876 | 1,749 | 1,862 | 130,400 | 1,862 |
| 2018-09-25 | 1,696 | 1,766 | 1,674 | 1,758 | 115,100 | 1,758 |
| 2018-09-21 | 1,718 | 1,740 | 1,660 | 1,667 | 100,800 | 1,667 |
| 2018-09-20 | 1,681 | 1,735 | 1,648 | 1,718 | 107,700 | 1,718 |
| 2018-09-19 | 1,656 | 1,679 | 1,625 | 1,662 | 66,100 | 1,662 |
| 2018-09-18 | 1,612 | 1,723 | 1,596 | 1,640 | 101,100 | 1,640 |
| 2018-09-14 | 1,599 | 1,635 | 1,580 | 1,596 | 61,500 | 1,596 |
| 2018-09-13 | 1,602 | 1,623 | 1,575 | 1,577 | 45,200 | 1,577 |
| 2018-09-12 | 1,597 | 1,626 | 1,570 | 1,596 | 52,000 | 1,596 |
| 2018-09-11 | 1,635 | 1,656 | 1,564 | 1,570 | 51,200 | 1,570 |
| 2018-09-10 | 1,605 | 1,642 | 1,600 | 1,639 | 52,400 | 1,639 |
| 2018-09-07 | 1,563 | 1,610 | 1,530 | 1,610 | 63,300 | 1,610 |
| 2018-09-06 | 1,591 | 1,607 | 1,535 | 1,561 | 69,400 | 1,561 |
| 2018-09-05 | 1,621 | 1,639 | 1,590 | 1,599 | 57,800 | 1,599 |
| 2018-09-04 | 1,598 | 1,675 | 1,588 | 1,638 | 89,500 | 1,638 |
| 2018-09-03 | 1,629 | 1,631 | 1,564 | 1,588 | 63,400 | 1,588 |
| 2018-08-31 | 1,580 | 1,627 | 1,575 | 1,615 | 66,100 | 1,615 |
| 2018-08-30 | 1,580 | 1,623 | 1,557 | 1,591 | 114,700 | 1,591 |
| 2018-08-29 | 1,550 | 1,577 | 1,500 | 1,565 | 200,100 | 1,565 |
| 2018-08-28 | 1,696 | 1,696 | 1,523 | 1,535 | 337,400 | 1,535 |
| 2018-08-27 | 1,575 | 1,710 | 1,572 | 1,690 | 185,800 | 1,690 |
| 2018-08-24 | 1,500 | 1,586 | 1,481 | 1,573 | 181,100 | 1,573 |
| 2018-08-23 | 1,464 | 1,504 | 1,462 | 1,494 | 145,300 | 1,494 |
| 2018-08-22 | 1,500 | 1,507 | 1,451 | 1,494 | 163,800 | 1,494 |
| 2018-08-21 | 1,549 | 1,559 | 1,482 | 1,505 | 157,800 | 1,505 |
| 2018-08-20 | 1,588 | 1,589 | 1,526 | 1,549 | 76,900 | 1,549 |
| 2018-08-17 | 1,585 | 1,608 | 1,565 | 1,597 | 81,300 | 1,597 |
| 2018-08-16 | 1,589 | 1,593 | 1,527 | 1,582 | 63,200 | 1,582 |
| 2018-08-15 | 1,633 | 1,633 | 1,555 | 1,574 | 69,700 | 1,574 |
| 2018-08-14 | 1,613 | 1,673 | 1,606 | 1,640 | 68,300 | 1,640 |
| 2018-08-13 | 1,701 | 1,715 | 1,576 | 1,591 | 151,100 | 1,591 |
| 2018-08-10 | 1,756 | 1,770 | 1,717 | 1,735 | 52,400 | 1,735 |
| 2018-08-09 | 1,798 | 1,839 | 1,735 | 1,796 | 51,600 | 1,796 |
| 2018-08-08 | 1,755 | 1,814 | 1,720 | 1,790 | 98,800 | 1,790 |
| 2018-08-07 | 1,830 | 1,832 | 1,720 | 1,755 | 152,200 | 1,755 |
| 2018-08-06 | 1,896 | 1,912 | 1,823 | 1,846 | 132,600 | 1,846 |
| 2018-08-03 | 2,017 | 2,032 | 1,912 | 1,917 | 69,000 | 1,917 |
| 2018-08-02 | 2,020 | 2,067 | 2,000 | 2,017 | 68,100 | 2,017 |
| 2018-08-01 | 2,060 | 2,090 | 2,020 | 2,021 | 144,100 | 2,021 |
| 2018-07-31 | 2,072 | 2,145 | 2,031 | 2,110 | 81,500 | 2,110 |
| 2018-07-30 | 2,193 | 2,212 | 2,072 | 2,072 | 77,800 | 2,072 |
| 2018-07-27 | 2,164 | 2,230 | 2,164 | 2,193 | 70,300 | 2,193 |
| 2018-07-26 | 2,242 | 2,242 | 2,094 | 2,193 | 197,700 | 2,193 |
| 2018-07-25 | 2,148 | 2,233 | 2,131 | 2,192 | 97,800 | 2,192 |
| 2018-07-24 | 2,090 | 2,160 | 2,045 | 2,146 | 98,100 | 2,146 |
| 2018-07-23 | 2,015 | 2,090 | 2,000 | 2,074 | 126,200 | 2,074 |
| 2018-07-20 | 1,973 | 2,023 | 1,912 | 2,016 | 105,700 | 2,016 |
| 2018-07-19 | 2,021 | 2,022 | 1,953 | 1,978 | 50,200 | 1,978 |
| 2018-07-18 | 1,980 | 2,029 | 1,964 | 2,005 | 57,200 | 2,005 |
| 2018-07-17 | 2,030 | 2,033 | 1,952 | 1,980 | 58,100 | 1,980 |
| 2018-07-13 | 1,938 | 2,027 | 1,910 | 2,011 | 57,700 | 2,011 |
| 2018-07-12 | 1,931 | 1,957 | 1,885 | 1,921 | 68,700 | 1,921 |
| 2018-07-11 | 1,979 | 1,981 | 1,885 | 1,912 | 95,200 | 1,912 |
| 2018-07-10 | 2,041 | 2,063 | 1,971 | 1,974 | 72,200 | 1,974 |
| 2018-07-09 | 1,999 | 2,059 | 1,948 | 2,038 | 97,500 | 2,038 |
| 2018-07-06 | 1,972 | 2,020 | 1,936 | 1,999 | 90,300 | 1,999 |
| 2018-07-05 | 2,021 | 2,064 | 1,916 | 1,962 | 119,200 | 1,962 |
| 2018-07-04 | 2,064 | 2,088 | 2,000 | 2,049 | 81,600 | 2,049 |
| 2018-07-03 | 2,267 | 2,267 | 2,028 | 2,108 | 131,900 | 2,108 |
| 2018-07-02 | 2,260 | 2,367 | 2,202 | 2,282 | 142,400 | 2,282 |
| 2018-06-29 | 2,088 | 2,150 | 2,045 | 2,110 | 116,300 | 2,110 |
| 2018-06-28 | 2,244 | 2,247 | 2,065 | 2,098 | 149,500 | 2,098 |
| 2018-06-27 | 2,283 | 2,327 | 2,256 | 2,265 | 33,100 | 2,265 |
| 2018-06-26 | 2,237 | 2,334 | 2,226 | 2,308 | 58,700 | 2,308 |
| 2018-06-25 | 2,411 | 2,480 | 2,283 | 2,312 | 86,700 | 2,312 |
| 2018-06-22 | 2,489 | 2,490 | 2,400 | 2,435 | 60,000 | 2,435 |
| 2018-06-21 | 2,400 | 2,532 | 2,400 | 2,515 | 67,600 | 2,515 |
| 2018-06-20 | 2,382 | 2,467 | 2,301 | 2,450 | 83,200 | 2,450 |
| 2018-06-19 | 2,484 | 2,509 | 2,378 | 2,380 | 84,800 | 2,380 |
| 2018-06-18 | 2,455 | 2,540 | 2,454 | 2,516 | 79,100 | 2,516 |
| 2018-06-15 | 2,520 | 2,580 | 2,447 | 2,495 | 107,200 | 2,495 |
| 2018-06-14 | 2,560 | 2,613 | 2,498 | 2,500 | 88,500 | 2,500 |
| 2018-06-13 | 2,534 | 2,593 | 2,482 | 2,560 | 84,900 | 2,560 |
| 2018-06-12 | 2,503 | 2,578 | 2,460 | 2,565 | 81,800 | 2,565 |
| 2018-06-11 | 2,479 | 2,549 | 2,417 | 2,485 | 79,600 | 2,485 |
| 2018-06-08 | 2,463 | 2,592 | 2,404 | 2,529 | 123,100 | 2,529 |
| 2018-06-07 | 2,528 | 2,570 | 2,360 | 2,446 | 190,900 | 2,446 |
| 2018-06-06 | 2,440 | 2,453 | 2,279 | 2,418 | 194,900 | 2,418 |
| 2018-06-05 | 2,379 | 2,550 | 2,355 | 2,490 | 218,300 | 2,490 |
| 2018-06-04 | 2,284 | 2,400 | 2,207 | 2,379 | 237,300 | 2,379 |
| 2018-06-01 | 2,358 | 2,464 | 2,227 | 2,283 | 300,600 | 2,283 |
| 2018-05-31 | 2,379 | 2,430 | 2,325 | 2,346 | 138,500 | 2,346 |
| 2018-05-30 | 2,452 | 2,537 | 2,307 | 2,379 | 250,100 | 2,379 |
| 2018-05-29 | 2,691 | 2,705 | 2,510 | 2,520 | 332,500 | 2,520 |
| 2018-05-28 | 2,582 | 2,680 | 2,531 | 2,680 | 599,900 | 2,680 |
| 2018-05-25 | 2,500 | 2,619 | 2,367 | 2,421 | 443,300 | 2,421 |
| 2018-05-24 | 2,270 | 2,470 | 2,251 | 2,470 | 336,000 | 2,470 |
| 2018-05-23 | 2,175 | 2,310 | 2,087 | 2,310 | 270,100 | 2,310 |
| 2018-05-22 | 2,180 | 2,260 | 2,133 | 2,175 | 244,700 | 2,175 |
| 2018-05-21 | 1,940 | 2,121 | 1,940 | 2,121 | 289,600 | 2,121 |
| 2018-05-18 | 1,840 | 1,935 | 1,784 | 1,924 | 243,500 | 1,924 |
| 2018-05-17 | 1,728 | 1,814 | 1,710 | 1,814 | 90,300 | 1,814 |
| 2018-05-16 | 1,765 | 1,773 | 1,690 | 1,701 | 73,700 | 1,701 |
| 2018-05-15 | 1,741 | 1,810 | 1,708 | 1,774 | 110,400 | 1,774 |
| 2018-05-14 | 1,620 | 1,772 | 1,610 | 1,757 | 168,200 | 1,757 |
| 2018-05-11 | 1,670 | 1,675 | 1,588 | 1,615 | 81,800 | 1,615 |
| 2018-05-10 | 1,598 | 1,684 | 1,576 | 1,662 | 119,100 | 1,662 |
| 2018-05-09 | 1,583 | 1,601 | 1,564 | 1,587 | 36,500 | 1,587 |
| 2018-05-08 | 1,562 | 1,614 | 1,535 | 1,600 | 109,800 | 1,600 |
| 2018-05-07 | 1,592 | 1,596 | 1,527 | 1,532 | 124,400 | 1,532 |
| 2018-05-02 | 1,634 | 1,634 | 1,558 | 1,589 | 165,800 | 1,589 |
| 2018-05-01 | 1,642 | 1,739 | 1,619 | 1,634 | 199,500 | 1,634 |
| 2018-04-27 | 1,779 | 1,779 | 1,748 | 1,762 | 51,000 | 1,762 |
| 2018-04-26 | 1,820 | 1,820 | 1,736 | 1,746 | 80,400 | 1,746 |
| 2018-04-25 | 1,761 | 1,808 | 1,732 | 1,785 | 119,500 | 1,785 |
| 2018-04-24 | 1,850 | 1,853 | 1,766 | 1,772 | 142,600 | 1,772 |
| 2018-04-23 | 1,860 | 1,898 | 1,811 | 1,865 | 213,800 | 1,865 |
| 2018-04-20 | 1,684 | 1,863 | 1,684 | 1,852 | 384,100 | 1,852 |
| 2018-04-19 | 1,651 | 1,721 | 1,621 | 1,683 | 158,300 | 1,683 |
| 2018-04-18 | 1,594 | 1,646 | 1,594 | 1,629 | 83,800 | 1,629 |
| 2018-04-17 | 1,572 | 1,672 | 1,572 | 1,611 | 184,900 | 1,611 |
| 2018-04-16 | 1,619 | 1,640 | 1,540 | 1,554 | 134,500 | 1,554 |
| 2018-04-13 | 1,565 | 1,639 | 1,544 | 1,613 | 138,800 | 1,613 |
| 2018-04-12 | 1,540 | 1,586 | 1,539 | 1,563 | 80,200 | 1,563 |
| 2018-04-11 | 1,523 | 1,562 | 1,523 | 1,555 | 68,800 | 1,555 |
| 2018-04-10 | 1,593 | 1,600 | 1,503 | 1,512 | 167,200 | 1,512 |
| 2018-04-09 | 1,538 | 1,619 | 1,526 | 1,593 | 139,700 | 1,593 |
| 2018-04-06 | 1,557 | 1,581 | 1,524 | 1,552 | 174,800 | 1,552 |
| 2018-04-05 | 1,500 | 1,585 | 1,487 | 1,578 | 193,800 | 1,578 |
| 2018-04-04 | 1,476 | 1,497 | 1,434 | 1,493 | 57,200 | 1,493 |
| 2018-04-03 | 1,407 | 1,459 | 1,379 | 1,458 | 121,700 | 1,458 |
| 2018-03-30 | 1,487 | 1,509 | 1,465 | 1,483 | 86,600 | 1,483 |
| 2018-03-29 | 1,502 | 1,520 | 1,460 | 1,477 | 109,600 | 1,477 |
| 2018-03-28 | 1,441 | 1,498 | 1,438 | 1,494 | 126,800 | 1,494 |
| 2018-03-27 | 1,441 | 1,447 | 1,399 | 1,437 | 176,900 | 1,437 |
| 2018-03-26 | 1,438 | 1,447 | 1,369 | 1,411 | 253,800 | 1,411 |
| 2018-03-23 | 1,463 | 1,506 | 1,455 | 1,468 | 190,100 | 1,468 |
| 2018-03-22 | 1,569 | 1,608 | 1,540 | 1,573 | 119,500 | 1,573 |
| 2018-03-20 | 1,588 | 1,588 | 1,540 | 1,550 | 119,200 | 1,550 |
| 2018-03-19 | 1,634 | 1,648 | 1,568 | 1,613 | 66,800 | 1,613 |
| 2018-03-16 | 1,703 | 1,720 | 1,601 | 1,634 | 249,100 | 1,634 |
| 2018-03-15 | 1,693 | 1,700 | 1,635 | 1,700 | 92,200 | 1,700 |
| 2018-03-14 | 1,680 | 1,750 | 1,643 | 1,690 | 119,400 | 1,690 |
| 2018-03-13 | 1,603 | 1,711 | 1,602 | 1,703 | 165,400 | 1,703 |
| 2018-03-12 | 1,620 | 1,656 | 1,588 | 1,599 | 141,000 | 1,599 |
| 2018-03-09 | 1,668 | 1,669 | 1,622 | 1,624 | 103,600 | 1,624 |
| 2018-03-08 | 1,613 | 1,664 | 1,607 | 1,642 | 102,900 | 1,642 |
| 2018-03-07 | 1,660 | 1,668 | 1,581 | 1,620 | 190,600 | 1,620 |
| 2018-03-06 | 1,647 | 1,687 | 1,641 | 1,677 | 119,000 | 1,677 |
| 2018-03-05 | 1,733 | 1,747 | 1,611 | 1,631 | 222,500 | 1,631 |
| 2018-03-02 | 1,750 | 1,775 | 1,703 | 1,755 | 122,400 | 1,755 |
| 2018-03-01 | 1,784 | 1,799 | 1,761 | 1,777 | 86,100 | 1,777 |
| 2018-02-28 | 1,754 | 1,817 | 1,754 | 1,807 | 112,800 | 1,807 |
| 2018-02-27 | 1,848 | 1,848 | 1,760 | 1,787 | 151,800 | 1,787 |
| 2018-02-26 | 1,826 | 1,871 | 1,806 | 1,811 | 96,800 | 1,811 |
| 2018-02-23 | 1,786 | 1,827 | 1,777 | 1,805 | 84,900 | 1,805 |
| 2018-02-22 | 1,741 | 1,816 | 1,741 | 1,775 | 98,500 | 1,775 |
| 2018-02-21 | 1,791 | 1,830 | 1,741 | 1,762 | 205,400 | 1,762 |
| 2018-02-20 | 1,835 | 1,850 | 1,782 | 1,791 | 195,500 | 1,791 |
| 2018-02-19 | 1,787 | 1,867 | 1,781 | 1,835 | 266,700 | 1,835 |
| 2018-02-16 | 1,787 | 1,790 | 1,707 | 1,759 | 316,400 | 1,759 |
| 2018-02-15 | 1,781 | 1,812 | 1,750 | 1,794 | 288,800 | 1,794 |
| 2018-02-14 | 1,900 | 1,900 | 1,726 | 1,787 | 277,400 | 1,787 |
| 2018-02-13 | 1,971 | 2,003 | 1,866 | 1,866 | 180,900 | 1,866 |
| 2018-02-09 | 1,853 | 1,970 | 1,822 | 1,950 | 331,600 | 1,950 |
| 2018-02-08 | 2,163 | 2,179 | 2,065 | 2,073 | 235,700 | 2,073 |
| 2018-02-07 | 2,290 | 2,290 | 2,100 | 2,100 | 289,300 | 2,100 |
| 2018-02-06 | 2,325 | 2,325 | 2,010 | 2,089 | 466,900 | 2,089 |
| 2018-02-05 | 2,579 | 2,605 | 2,492 | 2,502 | 275,000 | 2,502 |
| 2018-02-02 | 2,690 | 2,743 | 2,601 | 2,611 | 203,700 | 2,611 |
| 2018-02-01 | 2,730 | 2,761 | 2,614 | 2,660 | 415,700 | 2,660 |
| 2018-01-31 | 2,600 | 2,827 | 2,585 | 2,771 | 291,000 | 2,771 |
| 2018-01-30 | 2,676 | 2,676 | 2,573 | 2,633 | 90,700 | 2,633 |
| 2018-01-29 | 2,712 | 2,729 | 2,670 | 2,695 | 83,400 | 2,695 |
| 2018-01-26 | 2,761 | 2,761 | 2,692 | 2,699 | 77,500 | 2,699 |
| 2018-01-25 | 2,762 | 2,780 | 2,697 | 2,711 | 112,200 | 2,711 |
| 2018-01-24 | 2,710 | 2,878 | 2,710 | 2,800 | 300,800 | 2,800 |
| 2018-01-23 | 2,725 | 2,778 | 2,685 | 2,699 | 193,500 | 2,699 |
| 2018-01-22 | 2,568 | 2,727 | 2,567 | 2,679 | 285,000 | 2,679 |
| 2018-01-19 | 2,509 | 2,623 | 2,508 | 2,580 | 191,800 | 2,580 |
| 2018-01-18 | 2,515 | 2,566 | 2,489 | 2,489 | 114,400 | 2,489 |
| 2018-01-17 | 2,573 | 2,573 | 2,507 | 2,511 | 62,800 | 2,511 |
| 2018-01-16 | 2,520 | 2,573 | 2,500 | 2,555 | 87,700 | 2,555 |
| 2018-01-15 | 2,627 | 2,627 | 2,513 | 2,518 | 188,500 | 2,518 |
| 2018-01-12 | 2,628 | 2,641 | 2,583 | 2,590 | 111,500 | 2,590 |
| 2018-01-11 | 2,610 | 2,632 | 2,600 | 2,616 | 57,300 | 2,616 |
| 2018-01-10 | 2,650 | 2,651 | 2,603 | 2,632 | 113,900 | 2,632 |
| 2018-01-09 | 2,720 | 2,730 | 2,641 | 2,670 | 169,200 | 2,670 |
| 2018-01-05 | 2,690 | 2,690 | 2,650 | 2,652 | 32,500 | 2,652 |
| 2018-01-04 | 2,711 | 2,719 | 2,650 | 2,670 | 57,700 | 2,670 |
分割・併合履歴 ： [2016-08-29]1株→2株