6096 (株)レアジョブ 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 | 861 | 898 | 861 | 876 | 2,600 | 219 |
| 2018-12-27 | 887 | 894 | 879 | 889 | 3,400 | 222.25 |
| 2018-12-26 | 837 | 880 | 837 | 842 | 1,300 | 210.50 |
| 2018-12-25 | 891 | 907 | 800 | 819 | 19,400 | 204.75 |
| 2018-12-21 | 960 | 985 | 843 | 876 | 11,200 | 219 |
| 2018-12-20 | 997 | 997 | 953 | 953 | 7,000 | 238.25 |
| 2018-12-19 | 1,012 | 1,042 | 996 | 996 | 3,000 | 249 |
| 2018-12-18 | 1,085 | 1,085 | 1,007 | 1,007 | 4,600 | 251.75 |
| 2018-12-17 | 1,117 | 1,117 | 1,079 | 1,094 | 4,000 | 273.50 |
| 2018-12-14 | 1,159 | 1,159 | 1,086 | 1,117 | 5,200 | 279.25 |
| 2018-12-13 | 1,129 | 1,141 | 1,112 | 1,134 | 1,300 | 283.50 |
| 2018-12-12 | 1,135 | 1,135 | 1,050 | 1,099 | 2,600 | 274.75 |
| 2018-12-11 | 1,195 | 1,195 | 1,100 | 1,105 | 4,900 | 276.25 |
| 2018-12-10 | 1,160 | 1,207 | 1,081 | 1,105 | 9,200 | 276.25 |
| 2018-12-07 | 1,211 | 1,294 | 1,202 | 1,220 | 14,900 | 305 |
| 2018-12-06 | 1,376 | 1,376 | 1,215 | 1,251 | 28,000 | 312.75 |
| 2018-12-05 | 1,510 | 1,556 | 1,266 | 1,376 | 215,900 | 344 |
| 2018-12-04 | 1,030 | 1,300 | 1,003 | 1,300 | 68,600 | 325 |
| 2018-12-03 | 993 | 1,020 | 993 | 1,000 | 4,100 | 250 |
| 2018-11-30 | 988 | 988 | 980 | 982 | 7,300 | 245.50 |
| 2018-11-29 | 991 | 992 | 978 | 988 | 5,600 | 247 |
| 2018-11-28 | 982 | 999 | 982 | 991 | 600 | 247.75 |
| 2018-11-27 | 1,014 | 1,016 | 980 | 982 | 3,600 | 245.50 |
| 2018-11-26 | 1,007 | 1,016 | 1,001 | 1,014 | 2,000 | 253.50 |
| 2018-11-22 | 979 | 979 | 979 | 979 | 900 | 244.75 |
| 2018-11-21 | 968 | 985 | 958 | 979 | 1,600 | 244.75 |
| 2018-11-20 | 983 | 984 | 970 | 970 | 1,800 | 242.50 |
| 2018-11-19 | 983 | 990 | 976 | 980 | 1,400 | 245 |
| 2018-11-16 | 982 | 990 | 975 | 983 | 4,000 | 245.75 |
| 2018-11-15 | 972 | 975 | 970 | 970 | 2,000 | 242.50 |
| 2018-11-14 | 1,020 | 1,041 | 970 | 970 | 6,000 | 242.50 |
| 2018-11-13 | 1,020 | 1,043 | 1,015 | 1,027 | 2,300 | 256.75 |
| 2018-11-12 | 1,025 | 1,025 | 1,011 | 1,020 | 600 | 255 |
| 2018-11-09 | 1,036 | 1,036 | 1,022 | 1,025 | 3,100 | 256.25 |
| 2018-11-08 | 1,039 | 1,050 | 1,036 | 1,036 | 5,300 | 259 |
| 2018-11-07 | 1,032 | 1,032 | 1,010 | 1,021 | 5,000 | 255.25 |
| 2018-11-06 | 1,020 | 1,040 | 1,020 | 1,028 | 1,400 | 257 |
| 2018-11-05 | 1,039 | 1,039 | 1,020 | 1,020 | 700 | 255 |
| 2018-11-02 | 1,016 | 1,040 | 1,014 | 1,018 | 3,400 | 254.50 |
| 2018-11-01 | 1,010 | 1,010 | 990 | 998 | 3,100 | 249.50 |
| 2018-10-31 | 1,000 | 1,057 | 1,000 | 1,010 | 3,800 | 252.50 |
| 2018-10-30 | 997 | 1,010 | 980 | 985 | 7,700 | 246.25 |
| 2018-10-29 | 1,029 | 1,040 | 985 | 997 | 9,200 | 249.25 |
| 2018-10-26 | 1,109 | 1,134 | 1,027 | 1,027 | 5,500 | 256.75 |
| 2018-10-25 | 1,188 | 1,188 | 1,104 | 1,104 | 2,600 | 276 |
| 2018-10-24 | 1,140 | 1,189 | 1,140 | 1,159 | 1,500 | 289.75 |
| 2018-10-23 | 1,178 | 1,178 | 1,138 | 1,140 | 4,000 | 285 |
| 2018-10-22 | 1,150 | 1,178 | 1,130 | 1,153 | 3,400 | 288.25 |
| 2018-10-19 | 1,167 | 1,169 | 1,130 | 1,140 | 5,600 | 285 |
| 2018-10-18 | 1,191 | 1,191 | 1,149 | 1,187 | 2,800 | 296.75 |
| 2018-10-17 | 1,170 | 1,188 | 1,166 | 1,180 | 5,000 | 295 |
| 2018-10-16 | 1,147 | 1,159 | 1,139 | 1,140 | 2,900 | 285 |
| 2018-10-15 | 1,199 | 1,199 | 1,133 | 1,133 | 9,800 | 283.25 |
| 2018-10-12 | 1,193 | 1,224 | 1,193 | 1,199 | 6,600 | 299.75 |
| 2018-10-11 | 1,200 | 1,235 | 1,200 | 1,232 | 3,700 | 308 |
| 2018-10-10 | 1,270 | 1,276 | 1,250 | 1,276 | 3,100 | 319 |
| 2018-10-09 | 1,289 | 1,290 | 1,270 | 1,270 | 1,700 | 317.50 |
| 2018-10-05 | 1,288 | 1,300 | 1,281 | 1,281 | 3,400 | 320.25 |
| 2018-10-04 | 1,302 | 1,318 | 1,302 | 1,318 | 400 | 329.50 |
| 2018-10-03 | 1,299 | 1,321 | 1,299 | 1,320 | 2,600 | 330 |
| 2018-10-02 | 1,282 | 1,310 | 1,280 | 1,282 | 4,800 | 320.50 |
| 2018-10-01 | 1,280 | 1,300 | 1,280 | 1,281 | 3,000 | 320.25 |
| 2018-09-28 | 1,296 | 1,297 | 1,277 | 1,280 | 1,500 | 320 |
| 2018-09-27 | 1,309 | 1,309 | 1,285 | 1,285 | 2,500 | 321.25 |
| 2018-09-26 | 1,283 | 1,310 | 1,272 | 1,310 | 6,400 | 327.50 |
| 2018-09-25 | 1,302 | 1,308 | 1,273 | 1,274 | 5,100 | 318.50 |
| 2018-09-21 | 1,258 | 1,279 | 1,258 | 1,272 | 1,100 | 318 |
| 2018-09-20 | 1,259 | 1,271 | 1,250 | 1,270 | 2,800 | 317.50 |
| 2018-09-19 | 1,234 | 1,279 | 1,234 | 1,259 | 2,700 | 314.75 |
| 2018-09-18 | 1,287 | 1,287 | 1,234 | 1,234 | 2,500 | 308.50 |
| 2018-09-14 | 1,243 | 1,250 | 1,240 | 1,250 | 2,100 | 312.50 |
| 2018-09-13 | 1,300 | 1,300 | 1,230 | 1,260 | 6,900 | 315 |
| 2018-09-12 | 1,316 | 1,341 | 1,301 | 1,301 | 3,200 | 325.25 |
| 2018-09-11 | 1,326 | 1,351 | 1,322 | 1,322 | 9,500 | 330.50 |
| 2018-09-10 | 1,322 | 1,322 | 1,322 | 1,322 | 200 | 330.50 |
| 2018-09-07 | 1,334 | 1,335 | 1,320 | 1,334 | 3,300 | 333.50 |
| 2018-09-06 | 1,368 | 1,368 | 1,340 | 1,343 | 6,200 | 335.75 |
| 2018-09-05 | 1,373 | 1,383 | 1,360 | 1,371 | 1,300 | 342.75 |
| 2018-09-04 | 1,383 | 1,409 | 1,370 | 1,383 | 2,800 | 345.75 |
| 2018-09-03 | 1,430 | 1,430 | 1,396 | 1,396 | 1,700 | 349 |
| 2018-08-31 | 1,430 | 1,430 | 1,403 | 1,430 | 1,900 | 357.50 |
| 2018-08-30 | 1,430 | 1,430 | 1,421 | 1,421 | 600 | 355.25 |
| 2018-08-29 | 1,416 | 1,416 | 1,416 | 1,416 | 100 | 354 |
| 2018-08-28 | 1,450 | 1,450 | 1,435 | 1,441 | 1,200 | 360.25 |
| 2018-08-27 | 1,415 | 1,431 | 1,410 | 1,430 | 1,900 | 357.50 |
| 2018-08-24 | 1,380 | 1,392 | 1,370 | 1,390 | 1,500 | 347.50 |
| 2018-08-23 | 1,363 | 1,381 | 1,356 | 1,370 | 4,100 | 342.50 |
| 2018-08-22 | 1,364 | 1,364 | 1,362 | 1,362 | 800 | 340.50 |
| 2018-08-21 | 1,400 | 1,400 | 1,351 | 1,364 | 1,800 | 341 |
| 2018-08-20 | 1,402 | 1,405 | 1,400 | 1,402 | 1,700 | 350.50 |
| 2018-08-17 | 1,415 | 1,425 | 1,402 | 1,402 | 3,000 | 350.50 |
| 2018-08-16 | 1,411 | 1,426 | 1,410 | 1,426 | 2,300 | 356.50 |
| 2018-08-15 | 1,407 | 1,430 | 1,407 | 1,410 | 1,900 | 352.50 |
| 2018-08-14 | 1,410 | 1,440 | 1,401 | 1,407 | 6,100 | 351.75 |
| 2018-08-13 | 1,465 | 1,485 | 1,450 | 1,470 | 8,600 | 367.50 |
| 2018-08-10 | 1,480 | 1,498 | 1,460 | 1,465 | 2,800 | 366.25 |
| 2018-08-09 | 1,487 | 1,487 | 1,485 | 1,485 | 400 | 371.25 |
| 2018-08-08 | 1,486 | 1,494 | 1,474 | 1,494 | 1,400 | 373.50 |
| 2018-08-07 | 1,477 | 1,478 | 1,467 | 1,478 | 400 | 369.50 |
| 2018-08-06 | 1,480 | 1,487 | 1,477 | 1,477 | 400 | 369.25 |
| 2018-08-03 | 1,475 | 1,475 | 1,464 | 1,464 | 500 | 366 |
| 2018-08-02 | 1,476 | 1,476 | 1,475 | 1,475 | 500 | 368.75 |
| 2018-08-01 | 1,485 | 1,485 | 1,475 | 1,475 | 600 | 368.75 |
| 2018-07-31 | - | - | - | 1,463 | - | 365.75 |
| 2018-07-30 | 1,477 | 1,477 | 1,463 | 1,463 | 300 | 365.75 |
| 2018-07-27 | 1,469 | 1,469 | 1,463 | 1,463 | 1,700 | 365.75 |
| 2018-07-26 | 1,486 | 1,498 | 1,486 | 1,492 | 1,500 | 373 |
| 2018-07-25 | 1,529 | 1,529 | 1,489 | 1,524 | 3,400 | 381 |
| 2018-07-24 | 1,441 | 1,515 | 1,441 | 1,499 | 4,800 | 374.75 |
| 2018-07-23 | 1,450 | 1,460 | 1,434 | 1,460 | 2,000 | 365 |
| 2018-07-20 | 1,431 | 1,450 | 1,431 | 1,450 | 2,100 | 362.50 |
| 2018-07-19 | 1,452 | 1,452 | 1,426 | 1,450 | 900 | 362.50 |
| 2018-07-18 | 1,431 | 1,448 | 1,421 | 1,423 | 3,000 | 355.75 |
| 2018-07-17 | 1,450 | 1,463 | 1,431 | 1,431 | 7,100 | 357.75 |
| 2018-07-13 | 1,425 | 1,461 | 1,425 | 1,450 | 3,100 | 362.50 |
| 2018-07-12 | 1,468 | 1,468 | 1,413 | 1,413 | 4,700 | 353.25 |
| 2018-07-11 | 1,468 | 1,468 | 1,468 | 1,468 | 700 | 367 |
| 2018-07-10 | 1,508 | 1,509 | 1,468 | 1,508 | 2,200 | 377 |
| 2018-07-09 | 1,447 | 1,453 | 1,447 | 1,453 | 300 | 363.25 |
| 2018-07-06 | 1,404 | 1,461 | 1,404 | 1,447 | 3,800 | 361.75 |
| 2018-07-05 | 1,472 | 1,472 | 1,401 | 1,404 | 4,800 | 351 |
| 2018-07-04 | 1,511 | 1,515 | 1,472 | 1,500 | 1,900 | 375 |
| 2018-07-03 | 1,545 | 1,545 | 1,500 | 1,500 | 1,400 | 375 |
| 2018-07-02 | 1,548 | 1,562 | 1,540 | 1,540 | 2,100 | 385 |
| 2018-06-29 | 1,561 | 1,570 | 1,547 | 1,548 | 2,900 | 387 |
| 2018-06-28 | 1,599 | 1,600 | 1,582 | 1,586 | 2,600 | 396.50 |
| 2018-06-27 | 1,601 | 1,601 | 1,595 | 1,595 | 1,700 | 398.75 |
| 2018-06-26 | 1,609 | 1,620 | 1,606 | 1,620 | 800 | 405 |
| 2018-06-25 | 1,639 | 1,639 | 1,611 | 1,611 | 1,500 | 402.75 |
| 2018-06-22 | 1,629 | 1,629 | 1,620 | 1,629 | 700 | 407.25 |
| 2018-06-21 | 1,609 | 1,624 | 1,609 | 1,618 | 700 | 404.50 |
| 2018-06-20 | 1,614 | 1,619 | 1,608 | 1,610 | 1,400 | 402.50 |
| 2018-06-19 | 1,618 | 1,628 | 1,611 | 1,611 | 1,400 | 402.75 |
| 2018-06-18 | 1,619 | 1,628 | 1,616 | 1,628 | 900 | 407 |
| 2018-06-15 | 1,626 | 1,626 | 1,615 | 1,615 | 1,000 | 403.75 |
| 2018-06-14 | 1,622 | 1,626 | 1,622 | 1,626 | 800 | 406.50 |
| 2018-06-13 | 1,624 | 1,625 | 1,618 | 1,618 | 800 | 404.50 |
| 2018-06-12 | 1,611 | 1,633 | 1,611 | 1,620 | 3,000 | 405 |
| 2018-06-11 | 1,630 | 1,630 | 1,608 | 1,610 | 2,500 | 402.50 |
| 2018-06-08 | 1,633 | 1,633 | 1,612 | 1,630 | 1,700 | 407.50 |
| 2018-06-07 | 1,625 | 1,634 | 1,600 | 1,634 | 2,500 | 408.50 |
| 2018-06-06 | 1,614 | 1,625 | 1,614 | 1,625 | 1,500 | 406.25 |
| 2018-06-05 | 1,611 | 1,633 | 1,611 | 1,625 | 1,700 | 406.25 |
| 2018-06-04 | 1,633 | 1,633 | 1,610 | 1,610 | 300 | 402.50 |
| 2018-06-01 | 1,601 | 1,633 | 1,601 | 1,633 | 1,200 | 408.25 |
| 2018-05-31 | 1,610 | 1,610 | 1,610 | 1,610 | 800 | 402.50 |
| 2018-05-30 | 1,619 | 1,629 | 1,602 | 1,610 | 3,300 | 402.50 |
| 2018-05-29 | 1,621 | 1,645 | 1,621 | 1,627 | 600 | 406.75 |
| 2018-05-28 | 1,645 | 1,647 | 1,621 | 1,625 | 1,000 | 406.25 |
| 2018-05-25 | 1,661 | 1,661 | 1,620 | 1,620 | 1,400 | 405 |
| 2018-05-24 | 1,679 | 1,679 | 1,615 | 1,621 | 3,800 | 405.25 |
| 2018-05-23 | 1,676 | 1,680 | 1,642 | 1,646 | 3,000 | 411.50 |
| 2018-05-22 | 1,666 | 1,700 | 1,650 | 1,684 | 2,800 | 421 |
| 2018-05-21 | 1,630 | 1,650 | 1,625 | 1,650 | 2,300 | 412.50 |
| 2018-05-18 | 1,629 | 1,643 | 1,622 | 1,630 | 3,000 | 407.50 |
| 2018-05-17 | 1,616 | 1,635 | 1,612 | 1,629 | 10,700 | 407.25 |
| 2018-05-16 | 1,718 | 1,718 | 1,616 | 1,616 | 13,000 | 404 |
| 2018-05-15 | 1,726 | 1,783 | 1,659 | 1,718 | 24,000 | 429.50 |
| 2018-05-14 | 1,767 | 1,847 | 1,765 | 1,846 | 13,800 | 461.50 |
| 2018-05-11 | 1,771 | 1,781 | 1,732 | 1,736 | 5,100 | 434 |
| 2018-05-10 | 1,767 | 1,788 | 1,767 | 1,770 | 1,500 | 442.50 |
| 2018-05-09 | 1,751 | 1,787 | 1,748 | 1,767 | 800 | 441.75 |
| 2018-05-08 | 1,735 | 1,770 | 1,735 | 1,746 | 2,100 | 436.50 |
| 2018-05-07 | 1,735 | 1,760 | 1,735 | 1,735 | 2,200 | 433.75 |
| 2018-05-02 | 1,720 | 1,737 | 1,720 | 1,733 | 900 | 433.25 |
| 2018-05-01 | 1,747 | 1,747 | 1,714 | 1,715 | 1,700 | 428.75 |
| 2018-04-27 | 1,785 | 1,794 | 1,673 | 1,720 | 6,900 | 430 |
| 2018-04-26 | 1,801 | 1,834 | 1,793 | 1,794 | 1,200 | 448.50 |
| 2018-04-25 | 1,820 | 1,820 | 1,790 | 1,817 | 1,000 | 454.25 |
| 2018-04-24 | 1,838 | 1,838 | 1,784 | 1,790 | 2,500 | 447.50 |
| 2018-04-23 | 1,860 | 1,860 | 1,790 | 1,810 | 3,300 | 452.50 |
| 2018-04-20 | 1,836 | 1,836 | 1,826 | 1,826 | 2,500 | 456.50 |
| 2018-04-19 | 1,851 | 1,871 | 1,840 | 1,856 | 2,200 | 464 |
| 2018-04-18 | 1,874 | 1,874 | 1,826 | 1,852 | 2,000 | 463 |
| 2018-04-17 | 1,878 | 1,878 | 1,814 | 1,847 | 3,000 | 461.75 |
| 2018-04-16 | 1,813 | 1,929 | 1,809 | 1,883 | 4,700 | 470.75 |
| 2018-04-13 | 1,830 | 1,850 | 1,814 | 1,815 | 3,100 | 453.75 |
| 2018-04-12 | 1,837 | 1,837 | 1,834 | 1,837 | 1,700 | 459.25 |
| 2018-04-11 | 1,832 | 1,832 | 1,810 | 1,810 | 2,300 | 452.50 |
| 2018-04-10 | 1,844 | 1,844 | 1,803 | 1,833 | 1,000 | 458.25 |
| 2018-04-09 | 1,830 | 1,846 | 1,821 | 1,846 | 1,600 | 461.50 |
| 2018-04-06 | 1,824 | 1,824 | 1,791 | 1,800 | 1,100 | 450 |
| 2018-04-05 | 1,826 | 1,827 | 1,800 | 1,826 | 2,100 | 456.50 |
| 2018-04-04 | 1,814 | 1,854 | 1,803 | 1,826 | 3,700 | 456.50 |
| 2018-04-03 | 1,805 | 1,862 | 1,805 | 1,862 | 1,000 | 465.50 |
| 2018-03-30 | 1,840 | 1,859 | 1,803 | 1,837 | 2,900 | 459.25 |
| 2018-03-29 | 1,877 | 1,877 | 1,850 | 1,850 | 900 | 462.50 |
| 2018-03-28 | 1,848 | 1,888 | 1,846 | 1,867 | 6,900 | 466.75 |
| 2018-03-27 | 1,980 | 1,980 | 1,861 | 1,888 | 8,200 | 472 |
| 2018-03-26 | 1,726 | 1,900 | 1,714 | 1,900 | 5,800 | 475 |
| 2018-03-23 | 1,815 | 1,850 | 1,760 | 1,795 | 7,400 | 448.75 |
| 2018-03-22 | 1,879 | 1,909 | 1,841 | 1,909 | 7,200 | 477.25 |
| 2018-03-20 | 1,915 | 1,917 | 1,860 | 1,871 | 4,800 | 467.75 |
| 2018-03-19 | 1,965 | 2,010 | 1,915 | 1,915 | 17,900 | 478.75 |
| 2018-03-16 | 1,832 | 1,960 | 1,832 | 1,944 | 18,700 | 486 |
| 2018-03-15 | 1,760 | 1,910 | 1,740 | 1,821 | 21,100 | 455.25 |
| 2018-03-14 | 1,850 | 1,920 | 1,768 | 1,880 | 5,000 | 470 |
| 2018-03-13 | 1,834 | 1,925 | 1,834 | 1,890 | 9,200 | 472.50 |
| 2018-03-12 | 1,831 | 1,874 | 1,831 | 1,874 | 5,900 | 468.50 |
| 2018-03-09 | 1,767 | 1,840 | 1,758 | 1,820 | 11,100 | 455 |
| 2018-03-08 | 1,738 | 1,738 | 1,727 | 1,735 | 1,000 | 433.75 |
| 2018-03-07 | 1,720 | 1,762 | 1,690 | 1,698 | 3,400 | 424.50 |
| 2018-03-06 | 1,723 | 1,744 | 1,709 | 1,720 | 3,600 | 430 |
| 2018-03-05 | 1,704 | 1,731 | 1,697 | 1,714 | 3,200 | 428.50 |
| 2018-03-02 | 1,764 | 1,765 | 1,720 | 1,744 | 6,400 | 436 |
| 2018-03-01 | 1,819 | 1,819 | 1,789 | 1,791 | 2,000 | 447.75 |
| 2018-02-28 | 1,816 | 1,825 | 1,794 | 1,798 | 4,200 | 449.50 |
| 2018-02-27 | 1,828 | 1,828 | 1,810 | 1,813 | 1,900 | 453.25 |
| 2018-02-26 | 1,851 | 1,851 | 1,820 | 1,829 | 1,700 | 457.25 |
| 2018-02-23 | 1,820 | 1,825 | 1,806 | 1,811 | 1,900 | 452.75 |
| 2018-02-22 | 1,847 | 1,847 | 1,778 | 1,800 | 4,300 | 450 |
| 2018-02-21 | 1,846 | 1,848 | 1,800 | 1,848 | 5,100 | 462 |
| 2018-02-20 | 1,820 | 1,849 | 1,817 | 1,817 | 7,600 | 454.25 |
| 2018-02-19 | 1,801 | 1,810 | 1,775 | 1,810 | 6,500 | 452.50 |
| 2018-02-16 | 1,745 | 1,800 | 1,726 | 1,790 | 10,300 | 447.50 |
| 2018-02-15 | 1,660 | 1,799 | 1,620 | 1,745 | 15,500 | 436.25 |
| 2018-02-14 | 1,695 | 1,723 | 1,574 | 1,676 | 17,800 | 419 |
| 2018-02-13 | 1,641 | 1,723 | 1,641 | 1,705 | 14,500 | 426.25 |
| 2018-02-09 | 1,589 | 1,618 | 1,535 | 1,618 | 11,100 | 404.50 |
| 2018-02-08 | 1,670 | 1,671 | 1,612 | 1,632 | 9,700 | 408 |
| 2018-02-07 | 1,697 | 1,710 | 1,655 | 1,660 | 10,600 | 415 |
| 2018-02-06 | 1,652 | 1,740 | 1,617 | 1,617 | 22,800 | 404.25 |
| 2018-02-05 | 1,832 | 1,835 | 1,760 | 1,798 | 13,400 | 449.50 |
| 2018-02-02 | 1,850 | 1,850 | 1,817 | 1,839 | 4,800 | 459.75 |
| 2018-02-01 | 1,802 | 1,839 | 1,791 | 1,835 | 3,900 | 458.75 |
| 2018-01-31 | 1,777 | 1,830 | 1,770 | 1,802 | 8,000 | 450.50 |
| 2018-01-30 | 1,877 | 1,877 | 1,781 | 1,817 | 13,700 | 454.25 |
| 2018-01-29 | 1,943 | 1,943 | 1,856 | 1,877 | 14,400 | 469.25 |
| 2018-01-26 | 1,912 | 1,912 | 1,863 | 1,870 | 19,800 | 467.50 |
| 2018-01-25 | 1,980 | 1,980 | 1,862 | 1,912 | 37,800 | 478 |
| 2018-01-24 | 2,010 | 2,044 | 1,962 | 1,989 | 38,100 | 497.25 |
| 2018-01-23 | 2,037 | 2,119 | 2,000 | 2,051 | 38,300 | 512.75 |
| 2018-01-22 | 2,452 | 2,499 | 2,000 | 2,050 | 346,100 | 512.50 |
| 2018-01-19 | 2,052 | 2,052 | 2,052 | 2,052 | 30,200 | 513 |
| 2018-01-18 | 1,659 | 1,676 | 1,652 | 1,652 | 6,500 | 413 |
| 2018-01-17 | 1,690 | 1,690 | 1,650 | 1,669 | 13,500 | 417.25 |
| 2018-01-16 | 1,688 | 1,710 | 1,688 | 1,704 | 13,000 | 426 |
| 2018-01-15 | 1,959 | 1,970 | 1,700 | 1,701 | 119,300 | 425.25 |
| 2018-01-12 | 1,669 | 2,015 | 1,648 | 1,999 | 126,600 | 499.75 |
| 2018-01-11 | 1,640 | 1,719 | 1,599 | 1,680 | 41,700 | 420 |
| 2018-01-10 | 1,655 | 1,700 | 1,655 | 1,675 | 19,000 | 418.75 |
| 2018-01-09 | 1,675 | 1,690 | 1,630 | 1,688 | 8,200 | 422 |
| 2018-01-05 | 1,648 | 1,650 | 1,626 | 1,650 | 33,000 | 412.50 |
| 2018-01-04 | 1,591 | 1,650 | 1,585 | 1,650 | 4,500 | 412.50 |
分割・併合履歴 ： [2019-12-04]1株→2株 [2019-05-29]1株→2株