6138 ダイジェット工業(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 | 1,611 | 1,640 | 1,611 | 1,621 | 4,400 | 1,621 |
| 2018-12-27 | 1,655 | 1,655 | 1,596 | 1,628 | 2,900 | 1,628 |
| 2018-12-26 | 1,623 | 1,623 | 1,552 | 1,575 | 1,000 | 1,575 |
| 2018-12-25 | 1,740 | 1,740 | 1,551 | 1,560 | 7,500 | 1,560 |
| 2018-12-21 | 1,750 | 1,759 | 1,741 | 1,741 | 2,400 | 1,741 |
| 2018-12-20 | 1,834 | 1,834 | 1,750 | 1,750 | 4,900 | 1,750 |
| 2018-12-19 | 1,817 | 1,847 | 1,817 | 1,834 | 700 | 1,834 |
| 2018-12-18 | 1,818 | 1,859 | 1,818 | 1,831 | 1,500 | 1,831 |
| 2018-12-17 | 1,813 | 1,850 | 1,813 | 1,816 | 600 | 1,816 |
| 2018-12-14 | 1,812 | 1,860 | 1,812 | 1,813 | 2,900 | 1,813 |
| 2018-12-13 | 1,831 | 1,836 | 1,830 | 1,830 | 2,100 | 1,830 |
| 2018-12-12 | 1,811 | 1,947 | 1,811 | 1,812 | 1,600 | 1,812 |
| 2018-12-11 | 1,800 | 1,819 | 1,800 | 1,800 | 600 | 1,800 |
| 2018-12-10 | 1,827 | 1,829 | 1,802 | 1,802 | 2,700 | 1,802 |
| 2018-12-07 | 1,847 | 1,862 | 1,827 | 1,827 | 3,400 | 1,827 |
| 2018-12-06 | 1,851 | 1,851 | 1,829 | 1,831 | 1,200 | 1,831 |
| 2018-12-05 | 1,949 | 1,949 | 1,856 | 1,856 | 1,500 | 1,856 |
| 2018-12-04 | 1,906 | 1,967 | 1,887 | 1,950 | 3,800 | 1,950 |
| 2018-12-03 | 1,865 | 1,866 | 1,854 | 1,866 | 1,100 | 1,866 |
| 2018-11-30 | 1,826 | 1,860 | 1,826 | 1,860 | 1,700 | 1,860 |
| 2018-11-29 | 1,836 | 1,857 | 1,833 | 1,844 | 1,400 | 1,844 |
| 2018-11-28 | 1,865 | 1,865 | 1,829 | 1,849 | 1,500 | 1,849 |
| 2018-11-27 | 1,823 | 1,864 | 1,823 | 1,862 | 1,500 | 1,862 |
| 2018-11-26 | 1,866 | 1,866 | 1,826 | 1,847 | 2,600 | 1,847 |
| 2018-11-22 | 1,859 | 1,859 | 1,809 | 1,837 | 2,700 | 1,837 |
| 2018-11-21 | 1,841 | 1,844 | 1,811 | 1,819 | 4,000 | 1,819 |
| 2018-11-20 | 1,831 | 1,841 | 1,831 | 1,841 | 600 | 1,841 |
| 2018-11-19 | 1,828 | 1,831 | 1,825 | 1,831 | 500 | 1,831 |
| 2018-11-16 | 1,858 | 1,858 | 1,826 | 1,831 | 1,200 | 1,831 |
| 2018-11-15 | 1,821 | 1,837 | 1,821 | 1,837 | 1,700 | 1,837 |
| 2018-11-14 | 1,847 | 1,858 | 1,811 | 1,840 | 3,300 | 1,840 |
| 2018-11-13 | 1,880 | 1,880 | 1,841 | 1,846 | 1,600 | 1,846 |
| 2018-11-12 | 1,862 | 1,895 | 1,862 | 1,883 | 1,200 | 1,883 |
| 2018-11-09 | 1,868 | 1,868 | 1,852 | 1,862 | 1,300 | 1,862 |
| 2018-11-08 | 1,874 | 1,888 | 1,859 | 1,860 | 1,700 | 1,860 |
| 2018-11-07 | 1,891 | 1,891 | 1,864 | 1,874 | 2,400 | 1,874 |
| 2018-11-06 | 1,856 | 1,884 | 1,856 | 1,881 | 1,000 | 1,881 |
| 2018-11-05 | 1,869 | 1,887 | 1,839 | 1,864 | 2,800 | 1,864 |
| 2018-11-02 | 1,880 | 1,880 | 1,831 | 1,839 | 4,200 | 1,839 |
| 2018-11-01 | 1,960 | 1,960 | 1,880 | 1,920 | 1,100 | 1,920 |
| 2018-10-31 | 1,865 | 1,970 | 1,865 | 1,920 | 2,900 | 1,920 |
| 2018-10-30 | 1,849 | 2,050 | 1,809 | 1,905 | 26,400 | 1,905 |
| 2018-10-29 | 1,841 | 1,895 | 1,815 | 1,849 | 4,200 | 1,849 |
| 2018-10-26 | 1,833 | 1,852 | 1,801 | 1,824 | 4,400 | 1,824 |
| 2018-10-25 | 1,924 | 1,924 | 1,833 | 1,833 | 4,800 | 1,833 |
| 2018-10-24 | 1,934 | 1,934 | 1,876 | 1,911 | 2,500 | 1,911 |
| 2018-10-23 | 1,854 | 1,884 | 1,854 | 1,864 | 3,400 | 1,864 |
| 2018-10-22 | 1,849 | 1,885 | 1,849 | 1,854 | 1,900 | 1,854 |
| 2018-10-19 | 1,841 | 1,875 | 1,841 | 1,849 | 1,400 | 1,849 |
| 2018-10-18 | 1,851 | 1,869 | 1,847 | 1,847 | 2,500 | 1,847 |
| 2018-10-17 | 1,848 | 1,867 | 1,848 | 1,865 | 1,200 | 1,865 |
| 2018-10-16 | 1,867 | 1,867 | 1,841 | 1,847 | 2,600 | 1,847 |
| 2018-10-15 | 1,872 | 1,872 | 1,859 | 1,868 | 2,900 | 1,868 |
| 2018-10-12 | 1,920 | 1,920 | 1,861 | 1,872 | 2,600 | 1,872 |
| 2018-10-11 | 1,875 | 1,900 | 1,865 | 1,881 | 5,100 | 1,881 |
| 2018-10-10 | 1,888 | 1,899 | 1,867 | 1,872 | 2,300 | 1,872 |
| 2018-10-09 | 1,838 | 1,891 | 1,838 | 1,888 | 2,200 | 1,888 |
| 2018-10-05 | 1,914 | 1,938 | 1,914 | 1,918 | 1,600 | 1,918 |
| 2018-10-04 | 1,911 | 1,943 | 1,911 | 1,931 | 2,300 | 1,931 |
| 2018-10-03 | 1,912 | 1,930 | 1,911 | 1,911 | 2,600 | 1,911 |
| 2018-10-02 | 1,943 | 1,954 | 1,912 | 1,912 | 3,900 | 1,912 |
| 2018-10-01 | 1,943 | 1,952 | 1,906 | 1,952 | 1,300 | 1,952 |
| 2018-09-28 | 1,989 | 1,989 | 1,881 | 1,954 | 2,200 | 1,954 |
| 2018-09-27 | 1,989 | 1,989 | 1,919 | 1,926 | 2,700 | 1,926 |
| 2018-09-26 | 1,995 | 1,995 | 1,921 | 1,921 | 1,500 | 1,921 |
| 2018-09-25 | 1,915 | 1,926 | 1,890 | 1,926 | 3,100 | 1,926 |
| 2018-09-21 | 1,900 | 1,915 | 1,888 | 1,915 | 4,600 | 1,915 |
| 2018-09-20 | 1,872 | 1,897 | 1,872 | 1,897 | 2,800 | 1,897 |
| 2018-09-19 | 1,876 | 1,877 | 1,851 | 1,870 | 1,500 | 1,870 |
| 2018-09-18 | 1,814 | 1,877 | 1,814 | 1,876 | 2,800 | 1,876 |
| 2018-09-14 | 1,808 | 1,820 | 1,808 | 1,816 | 3,300 | 1,816 |
| 2018-09-13 | 1,816 | 1,817 | 1,804 | 1,811 | 2,100 | 1,811 |
| 2018-09-12 | 1,811 | 1,811 | 1,803 | 1,809 | 1,900 | 1,809 |
| 2018-09-11 | 1,822 | 1,823 | 1,810 | 1,812 | 1,100 | 1,812 |
| 2018-09-10 | 1,815 | 1,828 | 1,810 | 1,822 | 1,900 | 1,822 |
| 2018-09-07 | 1,841 | 1,841 | 1,807 | 1,815 | 2,000 | 1,815 |
| 2018-09-06 | 1,858 | 1,858 | 1,812 | 1,812 | 1,100 | 1,812 |
| 2018-09-05 | 1,806 | 1,819 | 1,806 | 1,819 | 3,400 | 1,819 |
| 2018-09-04 | 1,845 | 1,845 | 1,806 | 1,806 | 500 | 1,806 |
| 2018-09-03 | 1,839 | 1,848 | 1,808 | 1,808 | 700 | 1,808 |
| 2018-08-31 | 1,820 | 1,820 | 1,803 | 1,806 | 1,700 | 1,806 |
| 2018-08-30 | 1,849 | 1,849 | 1,820 | 1,820 | 1,300 | 1,820 |
| 2018-08-29 | 1,858 | 1,858 | 1,834 | 1,834 | 1,800 | 1,834 |
| 2018-08-28 | 1,900 | 1,900 | 1,853 | 1,857 | 1,400 | 1,857 |
| 2018-08-27 | 1,900 | 1,900 | 1,889 | 1,889 | 600 | 1,889 |
| 2018-08-24 | 1,888 | 1,897 | 1,877 | 1,897 | 800 | 1,897 |
| 2018-08-23 | 1,971 | 1,971 | 1,877 | 1,877 | 1,600 | 1,877 |
| 2018-08-22 | 1,874 | 1,900 | 1,874 | 1,891 | 700 | 1,891 |
| 2018-08-21 | 1,867 | 1,879 | 1,864 | 1,874 | 2,600 | 1,874 |
| 2018-08-20 | 1,835 | 1,867 | 1,835 | 1,863 | 1,100 | 1,863 |
| 2018-08-17 | 1,825 | 1,835 | 1,802 | 1,835 | 3,000 | 1,835 |
| 2018-08-16 | 1,877 | 1,877 | 1,801 | 1,822 | 1,800 | 1,822 |
| 2018-08-15 | 1,880 | 1,880 | 1,806 | 1,816 | 2,400 | 1,816 |
| 2018-08-14 | 1,920 | 1,920 | 1,887 | 1,887 | 800 | 1,887 |
| 2018-08-13 | 1,916 | 1,939 | 1,916 | 1,931 | 1,700 | 1,931 |
| 2018-08-10 | 1,951 | 1,972 | 1,951 | 1,955 | 900 | 1,955 |
| 2018-08-09 | 1,960 | 1,966 | 1,920 | 1,951 | 2,400 | 1,951 |
| 2018-08-08 | 2,010 | 2,030 | 1,954 | 1,960 | 7,000 | 1,960 |
| 2018-08-07 | 2,020 | 2,020 | 1,989 | 1,992 | 1,500 | 1,992 |
| 2018-08-06 | 1,993 | 1,993 | 1,986 | 1,986 | 600 | 1,986 |
| 2018-08-03 | 1,967 | 1,984 | 1,967 | 1,984 | 1,000 | 1,984 |
| 2018-08-02 | 2,016 | 2,040 | 2,014 | 2,015 | 1,300 | 2,015 |
| 2018-08-01 | 2,069 | 2,069 | 1,960 | 1,967 | 5,900 | 1,967 |
| 2018-07-31 | 1,970 | 2,000 | 1,930 | 1,957 | 2,500 | 1,957 |
| 2018-07-30 | 2,007 | 2,055 | 1,989 | 2,055 | 4,400 | 2,055 |
| 2018-07-27 | 1,936 | 1,972 | 1,936 | 1,968 | 2,000 | 1,968 |
| 2018-07-26 | 1,913 | 1,954 | 1,874 | 1,950 | 1,100 | 1,950 |
| 2018-07-25 | 1,957 | 1,993 | 1,951 | 1,951 | 2,100 | 1,951 |
| 2018-07-24 | 2,039 | 2,048 | 1,957 | 1,967 | 6,400 | 1,967 |
| 2018-07-23 | 1,946 | 2,055 | 1,946 | 2,039 | 10,500 | 2,039 |
| 2018-07-20 | 1,875 | 1,948 | 1,875 | 1,946 | 1,600 | 1,946 |
| 2018-07-19 | 1,864 | 1,875 | 1,864 | 1,875 | 600 | 1,875 |
| 2018-07-18 | 1,783 | 1,864 | 1,783 | 1,857 | 1,500 | 1,857 |
| 2018-07-17 | 1,769 | 1,830 | 1,764 | 1,785 | 3,100 | 1,785 |
| 2018-07-13 | 1,813 | 1,813 | 1,758 | 1,769 | 2,500 | 1,769 |
| 2018-07-12 | 1,697 | 1,725 | 1,697 | 1,702 | 500 | 1,702 |
| 2018-07-11 | 1,677 | 1,700 | 1,676 | 1,686 | 1,300 | 1,686 |
| 2018-07-10 | 1,675 | 1,695 | 1,675 | 1,676 | 1,300 | 1,676 |
| 2018-07-09 | 1,735 | 1,744 | 1,672 | 1,672 | 1,800 | 1,672 |
| 2018-07-06 | 1,651 | 1,679 | 1,651 | 1,670 | 1,600 | 1,670 |
| 2018-07-05 | 1,702 | 1,703 | 1,686 | 1,686 | 1,100 | 1,686 |
| 2018-07-04 | 1,702 | 1,728 | 1,702 | 1,721 | 900 | 1,721 |
| 2018-07-03 | 1,711 | 1,723 | 1,711 | 1,717 | 1,700 | 1,717 |
| 2018-07-02 | 1,735 | 1,735 | 1,713 | 1,713 | 1,200 | 1,713 |
| 2018-06-29 | 1,745 | 1,745 | 1,728 | 1,732 | 1,000 | 1,732 |
| 2018-06-28 | 1,726 | 1,736 | 1,726 | 1,736 | 500 | 1,736 |
| 2018-06-27 | 1,719 | 1,730 | 1,715 | 1,715 | 500 | 1,715 |
| 2018-06-26 | 1,742 | 1,742 | 1,711 | 1,718 | 1,000 | 1,718 |
| 2018-06-25 | 1,754 | 1,754 | 1,741 | 1,742 | 1,200 | 1,742 |
| 2018-06-22 | 1,761 | 1,761 | 1,743 | 1,754 | 1,600 | 1,754 |
| 2018-06-21 | 1,784 | 1,784 | 1,757 | 1,759 | 1,100 | 1,759 |
| 2018-06-20 | 1,779 | 1,779 | 1,766 | 1,776 | 2,200 | 1,776 |
| 2018-06-19 | 1,777 | 1,791 | 1,777 | 1,779 | 1,000 | 1,779 |
| 2018-06-18 | 1,823 | 1,823 | 1,791 | 1,794 | 1,100 | 1,794 |
| 2018-06-15 | 1,812 | 1,820 | 1,812 | 1,820 | 1,000 | 1,820 |
| 2018-06-14 | 1,800 | 1,801 | 1,797 | 1,797 | 1,400 | 1,797 |
| 2018-06-13 | 1,778 | 1,800 | 1,778 | 1,800 | 600 | 1,800 |
| 2018-06-12 | 1,812 | 1,812 | 1,788 | 1,800 | 2,700 | 1,800 |
| 2018-06-11 | 1,776 | 1,812 | 1,776 | 1,812 | 1,500 | 1,812 |
| 2018-06-08 | 1,819 | 1,819 | 1,750 | 1,775 | 4,000 | 1,775 |
| 2018-06-07 | 1,719 | 1,780 | 1,715 | 1,780 | 2,700 | 1,780 |
| 2018-06-06 | 1,800 | 1,800 | 1,688 | 1,715 | 7,700 | 1,715 |
| 2018-06-05 | 1,773 | 1,800 | 1,773 | 1,790 | 800 | 1,790 |
| 2018-06-04 | 1,760 | 1,782 | 1,743 | 1,764 | 1,900 | 1,764 |
| 2018-06-01 | 1,748 | 1,791 | 1,748 | 1,782 | 1,000 | 1,782 |
| 2018-05-31 | 1,776 | 1,776 | 1,746 | 1,758 | 1,600 | 1,758 |
| 2018-05-30 | 1,849 | 1,849 | 1,800 | 1,808 | 2,000 | 1,808 |
| 2018-05-29 | 1,880 | 1,880 | 1,820 | 1,830 | 1,400 | 1,830 |
| 2018-05-28 | 1,908 | 1,908 | 1,868 | 1,868 | 900 | 1,868 |
| 2018-05-25 | 1,868 | 1,872 | 1,868 | 1,868 | 1,000 | 1,868 |
| 2018-05-24 | 1,878 | 1,878 | 1,866 | 1,868 | 1,800 | 1,868 |
| 2018-05-23 | 1,917 | 1,917 | 1,861 | 1,896 | 2,800 | 1,896 |
| 2018-05-22 | 1,895 | 1,895 | 1,884 | 1,884 | 1,500 | 1,884 |
| 2018-05-21 | 1,926 | 1,926 | 1,850 | 1,894 | 6,400 | 1,894 |
| 2018-05-18 | 1,945 | 1,948 | 1,922 | 1,922 | 2,400 | 1,922 |
| 2018-05-17 | 1,931 | 1,944 | 1,931 | 1,944 | 900 | 1,944 |
| 2018-05-16 | 1,944 | 1,946 | 1,944 | 1,946 | 700 | 1,946 |
| 2018-05-15 | 1,959 | 1,959 | 1,947 | 1,950 | 800 | 1,950 |
| 2018-05-14 | 1,971 | 1,971 | 1,933 | 1,944 | 1,100 | 1,944 |
| 2018-05-11 | 1,943 | 1,968 | 1,929 | 1,968 | 2,800 | 1,968 |
| 2018-05-10 | 1,955 | 2,035 | 1,858 | 1,943 | 14,500 | 1,943 |
| 2018-05-09 | 1,961 | 1,969 | 1,943 | 1,950 | 2,100 | 1,950 |
| 2018-05-08 | 1,990 | 1,998 | 1,956 | 1,998 | 1,800 | 1,998 |
| 2018-05-07 | 1,985 | 1,985 | 1,949 | 1,981 | 800 | 1,981 |
| 2018-05-02 | 1,951 | 1,977 | 1,951 | 1,977 | 500 | 1,977 |
| 2018-05-01 | 1,986 | 1,986 | 1,941 | 1,951 | 1,000 | 1,951 |
| 2018-04-27 | 2,015 | 2,015 | 1,962 | 1,987 | 1,600 | 1,987 |
| 2018-04-26 | 1,949 | 2,029 | 1,949 | 2,022 | 3,400 | 2,022 |
| 2018-04-25 | 1,990 | 1,990 | 1,938 | 1,975 | 1,400 | 1,975 |
| 2018-04-24 | 1,989 | 1,990 | 1,980 | 1,990 | 1,500 | 1,990 |
| 2018-04-23 | 1,967 | 1,968 | 1,965 | 1,968 | 500 | 1,968 |
| 2018-04-20 | 1,987 | 1,987 | 1,966 | 1,967 | 1,800 | 1,967 |
| 2018-04-19 | 1,990 | 1,990 | 1,980 | 1,987 | 500 | 1,987 |
| 2018-04-18 | 1,987 | 1,987 | 1,966 | 1,975 | 900 | 1,975 |
| 2018-04-17 | 1,995 | 1,995 | 1,984 | 1,988 | 300 | 1,988 |
| 2018-04-16 | 1,957 | 1,971 | 1,946 | 1,962 | 1,600 | 1,962 |
| 2018-04-13 | 1,967 | 1,967 | 1,946 | 1,957 | 800 | 1,957 |
| 2018-04-12 | 1,956 | 1,995 | 1,955 | 1,955 | 600 | 1,955 |
| 2018-04-11 | 1,967 | 1,967 | 1,924 | 1,951 | 1,500 | 1,951 |
| 2018-04-10 | 1,946 | 2,007 | 1,946 | 1,958 | 1,400 | 1,958 |
| 2018-04-09 | 1,965 | 1,965 | 1,934 | 1,943 | 1,300 | 1,943 |
| 2018-04-06 | 1,946 | 1,946 | 1,922 | 1,925 | 1,100 | 1,925 |
| 2018-04-05 | 1,990 | 1,990 | 1,946 | 1,946 | 2,100 | 1,946 |
| 2018-04-04 | 1,948 | 1,959 | 1,893 | 1,959 | 2,600 | 1,959 |
| 2018-04-03 | 1,852 | 1,919 | 1,852 | 1,908 | 1,800 | 1,908 |
| 2018-03-30 | 1,995 | 1,995 | 1,930 | 1,958 | 900 | 1,958 |
| 2018-03-29 | 1,959 | 1,959 | 1,939 | 1,955 | 1,300 | 1,955 |
| 2018-03-28 | 1,980 | 1,980 | 1,959 | 1,959 | 700 | 1,959 |
| 2018-03-27 | 1,981 | 1,985 | 1,979 | 1,985 | 2,000 | 1,985 |
| 2018-03-26 | 1,994 | 1,995 | 1,994 | 1,995 | 900 | 1,995 |
| 2018-03-23 | 1,984 | 2,104 | 1,943 | 2,000 | 16,600 | 2,000 |
| 2018-03-22 | 2,120 | 2,120 | 2,034 | 2,034 | 12,600 | 2,034 |
| 2018-03-20 | 2,145 | 2,145 | 2,130 | 2,133 | 6,200 | 2,133 |
| 2018-03-19 | 2,144 | 2,150 | 2,122 | 2,145 | 8,500 | 2,145 |
| 2018-03-16 | 2,139 | 2,139 | 2,119 | 2,131 | 2,300 | 2,131 |
| 2018-03-15 | 2,080 | 2,124 | 2,067 | 2,115 | 4,800 | 2,115 |
| 2018-03-14 | 2,073 | 2,081 | 2,073 | 2,081 | 1,100 | 2,081 |
| 2018-03-13 | 2,053 | 2,090 | 2,050 | 2,084 | 1,600 | 2,084 |
| 2018-03-12 | 2,151 | 2,151 | 2,057 | 2,057 | 4,100 | 2,057 |
| 2018-03-09 | 2,148 | 2,148 | 2,092 | 2,104 | 3,300 | 2,104 |
| 2018-03-08 | 2,123 | 2,180 | 2,110 | 2,141 | 11,800 | 2,141 |
| 2018-03-07 | 2,105 | 2,149 | 2,105 | 2,133 | 4,900 | 2,133 |
| 2018-03-06 | 2,080 | 2,135 | 2,071 | 2,121 | 2,100 | 2,121 |
| 2018-03-05 | 2,098 | 2,100 | 2,051 | 2,100 | 3,500 | 2,100 |
| 2018-03-02 | 2,134 | 2,134 | 2,048 | 2,048 | 6,800 | 2,048 |
| 2018-03-01 | 2,107 | 2,150 | 2,107 | 2,122 | 4,500 | 2,122 |
| 2018-02-28 | 2,098 | 2,130 | 2,098 | 2,110 | 3,000 | 2,110 |
| 2018-02-27 | 2,151 | 2,151 | 2,100 | 2,100 | 900 | 2,100 |
| 2018-02-26 | 2,141 | 2,141 | 2,095 | 2,104 | 900 | 2,104 |
| 2018-02-23 | 2,115 | 2,115 | 2,089 | 2,110 | 1,300 | 2,110 |
| 2018-02-22 | 2,082 | 2,132 | 2,082 | 2,115 | 2,000 | 2,115 |
| 2018-02-21 | 2,156 | 2,159 | 2,098 | 2,152 | 5,500 | 2,152 |
| 2018-02-20 | 2,148 | 2,174 | 2,148 | 2,156 | 9,800 | 2,156 |
| 2018-02-19 | 2,135 | 2,140 | 2,134 | 2,135 | 1,500 | 2,135 |
| 2018-02-16 | 2,069 | 2,108 | 2,069 | 2,104 | 2,500 | 2,104 |
| 2018-02-15 | 2,048 | 2,110 | 2,029 | 2,068 | 2,500 | 2,068 |
| 2018-02-14 | 2,048 | 2,057 | 2,018 | 2,019 | 4,900 | 2,019 |
| 2018-02-13 | 2,115 | 2,115 | 2,046 | 2,046 | 3,300 | 2,046 |
| 2018-02-09 | 2,018 | 2,093 | 2,018 | 2,066 | 6,000 | 2,066 |
| 2018-02-08 | 2,104 | 2,150 | 2,084 | 2,100 | 26,500 | 2,100 |
| 2018-02-07 | 1,962 | 2,104 | 1,962 | 2,100 | 12,600 | 2,100 |
| 2018-02-06 | 1,926 | 2,000 | 1,926 | 1,951 | 22,800 | 1,951 |
| 2018-02-05 | 2,071 | 2,080 | 2,050 | 2,066 | 10,200 | 2,066 |
| 2018-02-02 | 2,111 | 2,125 | 2,093 | 2,124 | 15,700 | 2,124 |
| 2018-02-01 | 2,036 | 2,112 | 2,036 | 2,107 | 26,500 | 2,107 |
| 2018-01-31 | 2,045 | 2,050 | 2,027 | 2,036 | 8,600 | 2,036 |
| 2018-01-30 | 2,036 | 2,052 | 2,000 | 2,045 | 14,600 | 2,045 |
| 2018-01-29 | 2,048 | 2,050 | 2,034 | 2,040 | 5,900 | 2,040 |
| 2018-01-26 | 2,015 | 2,044 | 2,006 | 2,037 | 15,100 | 2,037 |
| 2018-01-25 | 1,998 | 2,000 | 1,983 | 2,000 | 7,900 | 2,000 |
| 2018-01-24 | 1,957 | 1,982 | 1,957 | 1,979 | 6,800 | 1,979 |
| 2018-01-23 | 1,955 | 1,960 | 1,946 | 1,955 | 5,200 | 1,955 |
| 2018-01-22 | 1,934 | 1,953 | 1,932 | 1,935 | 5,400 | 1,935 |
| 2018-01-19 | 1,915 | 1,932 | 1,915 | 1,932 | 3,900 | 1,932 |
| 2018-01-18 | 1,910 | 1,926 | 1,905 | 1,920 | 6,800 | 1,920 |
| 2018-01-17 | 1,913 | 1,925 | 1,903 | 1,903 | 2,900 | 1,903 |
| 2018-01-16 | 1,917 | 1,917 | 1,894 | 1,900 | 2,700 | 1,900 |
| 2018-01-15 | 1,920 | 1,930 | 1,895 | 1,900 | 7,000 | 1,900 |
| 2018-01-12 | 1,897 | 1,897 | 1,897 | 1,897 | 1,000 | 1,897 |
| 2018-01-11 | 1,907 | 1,907 | 1,896 | 1,898 | 1,100 | 1,898 |
| 2018-01-10 | 1,899 | 1,900 | 1,891 | 1,894 | 1,500 | 1,894 |
| 2018-01-09 | 1,900 | 1,900 | 1,886 | 1,899 | 3,100 | 1,899 |
| 2018-01-05 | 1,909 | 1,909 | 1,892 | 1,895 | 900 | 1,895 |
| 2018-01-04 | 1,889 | 1,890 | 1,878 | 1,890 | 2,100 | 1,890 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
