6161 (株)エスティック 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 | 6,650 | 7,200 | 6,610 | 7,160 | 9,500 | 1,790 |
| 2018-12-27 | 6,480 | 6,600 | 6,470 | 6,550 | 6,900 | 1,637.50 |
| 2018-12-26 | 6,160 | 6,360 | 6,160 | 6,200 | 6,500 | 1,550 |
| 2018-12-25 | 6,250 | 6,270 | 6,090 | 6,150 | 8,600 | 1,537.50 |
| 2018-12-21 | 6,260 | 6,450 | 6,120 | 6,450 | 9,800 | 1,612.50 |
| 2018-12-20 | 6,400 | 6,590 | 6,230 | 6,260 | 9,400 | 1,565 |
| 2018-12-19 | 6,280 | 6,560 | 6,100 | 6,410 | 7,200 | 1,602.50 |
| 2018-12-18 | 6,470 | 6,470 | 6,070 | 6,120 | 11,900 | 1,530 |
| 2018-12-17 | 6,230 | 6,570 | 6,160 | 6,480 | 9,600 | 1,620 |
| 2018-12-14 | 6,640 | 6,640 | 6,320 | 6,330 | 9,800 | 1,582.50 |
| 2018-12-13 | 6,740 | 6,740 | 6,570 | 6,640 | 8,200 | 1,660 |
| 2018-12-12 | 6,490 | 6,600 | 6,360 | 6,580 | 16,900 | 1,645 |
| 2018-12-11 | 6,670 | 6,670 | 6,360 | 6,440 | 15,800 | 1,610 |
| 2018-12-10 | 6,880 | 6,880 | 6,550 | 6,560 | 16,600 | 1,640 |
| 2018-12-07 | 7,010 | 7,280 | 6,940 | 6,990 | 10,600 | 1,747.50 |
| 2018-12-06 | 7,220 | 7,220 | 6,880 | 6,980 | 13,900 | 1,745 |
| 2018-12-05 | 7,220 | 7,350 | 7,140 | 7,220 | 10,800 | 1,805 |
| 2018-12-04 | 7,570 | 7,700 | 7,350 | 7,440 | 8,600 | 1,860 |
| 2018-12-03 | 7,210 | 7,770 | 7,210 | 7,570 | 13,200 | 1,892.50 |
| 2018-11-30 | 7,020 | 7,240 | 6,920 | 7,210 | 10,800 | 1,802.50 |
| 2018-11-29 | 7,170 | 7,170 | 7,060 | 7,090 | 5,700 | 1,772.50 |
| 2018-11-28 | 7,130 | 7,140 | 7,050 | 7,050 | 7,900 | 1,762.50 |
| 2018-11-27 | 7,200 | 7,390 | 7,100 | 7,140 | 9,900 | 1,785 |
| 2018-11-26 | 6,930 | 7,150 | 6,790 | 7,090 | 9,300 | 1,772.50 |
| 2018-11-22 | 6,960 | 7,060 | 6,900 | 6,920 | 9,800 | 1,730 |
| 2018-11-21 | 6,720 | 6,920 | 6,700 | 6,870 | 5,200 | 1,717.50 |
| 2018-11-20 | 6,830 | 6,890 | 6,700 | 6,810 | 5,600 | 1,702.50 |
| 2018-11-19 | 6,530 | 6,920 | 6,530 | 6,850 | 13,000 | 1,712.50 |
| 2018-11-16 | 6,360 | 6,590 | 6,360 | 6,560 | 10,400 | 1,640 |
| 2018-11-15 | 6,290 | 6,460 | 6,160 | 6,350 | 6,000 | 1,587.50 |
| 2018-11-14 | 6,640 | 6,640 | 6,210 | 6,290 | 10,200 | 1,572.50 |
| 2018-11-13 | 6,140 | 6,650 | 6,110 | 6,560 | 9,700 | 1,640 |
| 2018-11-12 | 6,510 | 6,620 | 6,310 | 6,440 | 16,600 | 1,610 |
| 2018-11-09 | 6,800 | 6,870 | 6,630 | 6,700 | 15,600 | 1,675 |
| 2018-11-08 | 6,900 | 7,080 | 6,900 | 7,000 | 24,700 | 1,750 |
| 2018-11-07 | 6,490 | 6,760 | 6,430 | 6,720 | 33,100 | 1,680 |
| 2018-11-06 | 6,300 | 6,310 | 6,110 | 6,260 | 10,100 | 1,565 |
| 2018-11-05 | 6,450 | 6,490 | 6,240 | 6,300 | 12,900 | 1,575 |
| 2018-11-02 | 6,000 | 6,450 | 5,920 | 6,450 | 27,300 | 1,612.50 |
| 2018-11-01 | 5,550 | 5,980 | 5,550 | 5,980 | 11,400 | 1,495 |
| 2018-10-31 | 5,790 | 5,790 | 5,500 | 5,550 | 13,100 | 1,387.50 |
| 2018-10-30 | 5,500 | 5,850 | 5,470 | 5,700 | 16,500 | 1,425 |
| 2018-10-29 | 5,860 | 6,180 | 5,610 | 5,700 | 21,200 | 1,425 |
| 2018-10-26 | 6,150 | 6,190 | 5,800 | 5,950 | 36,400 | 1,487.50 |
| 2018-10-25 | 5,600 | 6,350 | 5,540 | 6,160 | 61,400 | 1,540 |
| 2018-10-24 | 5,780 | 5,800 | 5,410 | 5,790 | 49,300 | 1,447.50 |
| 2018-10-23 | 5,500 | 5,680 | 5,410 | 5,680 | 90,600 | 1,420 |
| 2018-10-22 | 4,850 | 5,000 | 4,850 | 4,980 | 12,800 | 1,245 |
| 2018-10-19 | 4,755 | 4,840 | 4,735 | 4,840 | 3,000 | 1,210 |
| 2018-10-18 | 4,830 | 4,860 | 4,825 | 4,825 | 3,800 | 1,206.25 |
| 2018-10-17 | 4,790 | 4,830 | 4,755 | 4,830 | 2,700 | 1,207.50 |
| 2018-10-16 | 4,795 | 4,795 | 4,695 | 4,730 | 1,600 | 1,182.50 |
| 2018-10-15 | 4,825 | 4,830 | 4,760 | 4,800 | 3,800 | 1,200 |
| 2018-10-12 | 4,650 | 4,825 | 4,650 | 4,820 | 4,900 | 1,205 |
| 2018-10-11 | 4,645 | 4,765 | 4,620 | 4,685 | 9,500 | 1,171.25 |
| 2018-10-10 | 4,720 | 4,820 | 4,720 | 4,815 | 5,300 | 1,203.75 |
| 2018-10-09 | 4,660 | 4,695 | 4,640 | 4,685 | 1,700 | 1,171.25 |
| 2018-10-05 | 4,640 | 4,715 | 4,630 | 4,715 | 4,600 | 1,178.75 |
| 2018-10-04 | 4,660 | 4,660 | 4,640 | 4,650 | 2,900 | 1,162.50 |
| 2018-10-03 | 4,660 | 4,660 | 4,640 | 4,650 | 1,400 | 1,162.50 |
| 2018-10-02 | 4,650 | 4,660 | 4,650 | 4,660 | 2,700 | 1,165 |
| 2018-10-01 | 4,670 | 4,670 | 4,650 | 4,650 | 1,600 | 1,162.50 |
| 2018-09-28 | 4,630 | 4,645 | 4,600 | 4,630 | 1,400 | 1,157.50 |
| 2018-09-27 | 4,615 | 4,630 | 4,605 | 4,605 | 1,500 | 1,151.25 |
| 2018-09-26 | 4,625 | 4,650 | 4,625 | 4,625 | 3,300 | 1,156.25 |
| 2018-09-25 | 4,630 | 4,630 | 4,605 | 4,620 | 3,400 | 1,155 |
| 2018-09-21 | 4,630 | 4,640 | 4,620 | 4,640 | 1,300 | 1,160 |
| 2018-09-20 | 4,645 | 4,670 | 4,615 | 4,665 | 1,700 | 1,166.25 |
| 2018-09-19 | 4,605 | 4,650 | 4,605 | 4,645 | 3,800 | 1,161.25 |
| 2018-09-18 | 4,565 | 4,635 | 4,565 | 4,605 | 3,900 | 1,151.25 |
| 2018-09-14 | 4,310 | 4,560 | 4,305 | 4,560 | 6,100 | 1,140 |
| 2018-09-13 | 4,305 | 4,305 | 4,150 | 4,240 | 8,000 | 1,060 |
| 2018-09-12 | 4,410 | 4,410 | 4,305 | 4,310 | 5,900 | 1,077.50 |
| 2018-09-11 | 4,505 | 4,505 | 4,425 | 4,425 | 3,600 | 1,106.25 |
| 2018-09-10 | 4,485 | 4,565 | 4,485 | 4,500 | 3,500 | 1,125 |
| 2018-09-07 | 4,570 | 4,575 | 4,485 | 4,485 | 7,400 | 1,121.25 |
| 2018-09-06 | 4,650 | 4,650 | 4,575 | 4,615 | 5,000 | 1,153.75 |
| 2018-09-05 | 4,785 | 4,805 | 4,665 | 4,670 | 5,400 | 1,167.50 |
| 2018-09-04 | 4,795 | 4,795 | 4,730 | 4,730 | 3,100 | 1,182.50 |
| 2018-09-03 | 4,815 | 4,850 | 4,795 | 4,805 | 10,900 | 1,201.25 |
| 2018-08-31 | 4,795 | 4,820 | 4,790 | 4,815 | 2,700 | 1,203.75 |
| 2018-08-30 | 4,810 | 4,810 | 4,785 | 4,795 | 4,800 | 1,198.75 |
| 2018-08-29 | 4,790 | 4,820 | 4,790 | 4,810 | 1,800 | 1,202.50 |
| 2018-08-28 | 4,820 | 4,835 | 4,800 | 4,825 | 14,700 | 1,206.25 |
| 2018-08-27 | 4,800 | 4,825 | 4,785 | 4,825 | 11,900 | 1,206.25 |
| 2018-08-24 | 4,780 | 4,825 | 4,760 | 4,780 | 43,800 | 1,195 |
| 2018-08-23 | 4,950 | 5,250 | 4,885 | 4,965 | 14,700 | 1,241.25 |
| 2018-08-22 | 5,070 | 5,080 | 4,910 | 5,050 | 11,800 | 1,262.50 |
| 2018-08-21 | 5,000 | 5,040 | 4,925 | 5,030 | 6,100 | 1,257.50 |
| 2018-08-20 | 4,655 | 4,980 | 4,655 | 4,980 | 16,200 | 1,245 |
| 2018-08-17 | 4,900 | 4,935 | 4,870 | 4,935 | 2,500 | 1,233.75 |
| 2018-08-16 | 4,900 | 4,950 | 4,850 | 4,880 | 1,200 | 1,220 |
| 2018-08-15 | 4,855 | 4,970 | 4,850 | 4,970 | 3,400 | 1,242.50 |
| 2018-08-14 | 5,010 | 5,010 | 4,925 | 5,000 | 3,000 | 1,250 |
| 2018-08-13 | 4,875 | 5,050 | 4,875 | 5,050 | 4,400 | 1,262.50 |
| 2018-08-10 | 4,955 | 5,020 | 4,930 | 5,020 | 1,400 | 1,255 |
| 2018-08-09 | 4,935 | 5,100 | 4,880 | 5,040 | 2,600 | 1,260 |
| 2018-08-08 | 4,805 | 4,945 | 4,805 | 4,945 | 3,000 | 1,236.25 |
| 2018-08-07 | 4,870 | 4,895 | 4,770 | 4,810 | 3,000 | 1,202.50 |
| 2018-08-06 | 4,940 | 4,950 | 4,870 | 4,890 | 2,200 | 1,222.50 |
| 2018-08-03 | 5,130 | 5,130 | 4,940 | 4,965 | 8,700 | 1,241.25 |
| 2018-08-02 | 5,300 | 5,330 | 5,080 | 5,190 | 7,900 | 1,297.50 |
| 2018-08-01 | 5,400 | 5,450 | 5,320 | 5,350 | 6,400 | 1,337.50 |
| 2018-07-31 | 5,240 | 5,360 | 5,230 | 5,340 | 5,200 | 1,335 |
| 2018-07-30 | 5,200 | 5,380 | 5,150 | 5,240 | 10,800 | 1,310 |
| 2018-07-27 | 5,310 | 5,320 | 5,100 | 5,120 | 17,100 | 1,280 |
| 2018-07-26 | 4,895 | 4,940 | 4,875 | 4,940 | 8,700 | 1,235 |
| 2018-07-25 | 4,810 | 4,895 | 4,810 | 4,895 | 3,700 | 1,223.75 |
| 2018-07-24 | 4,830 | 4,855 | 4,830 | 4,845 | 1,000 | 1,211.25 |
| 2018-07-23 | 4,845 | 4,880 | 4,730 | 4,830 | 6,300 | 1,207.50 |
| 2018-07-20 | 4,800 | 4,845 | 4,775 | 4,820 | 4,200 | 1,205 |
| 2018-07-19 | 4,785 | 4,890 | 4,725 | 4,800 | 6,900 | 1,200 |
| 2018-07-18 | 4,660 | 4,785 | 4,660 | 4,745 | 3,100 | 1,186.25 |
| 2018-07-17 | 4,585 | 4,650 | 4,575 | 4,650 | 10,800 | 1,162.50 |
| 2018-07-13 | 4,445 | 4,480 | 4,445 | 4,445 | 1,700 | 1,111.25 |
| 2018-07-12 | 4,440 | 4,445 | 4,425 | 4,425 | 1,500 | 1,106.25 |
| 2018-07-11 | 4,520 | 4,520 | 4,435 | 4,460 | 1,400 | 1,115 |
| 2018-07-10 | 4,485 | 4,560 | 4,485 | 4,520 | 1,200 | 1,130 |
| 2018-07-09 | 4,550 | 4,565 | 4,465 | 4,485 | 2,300 | 1,121.25 |
| 2018-07-06 | 4,400 | 4,460 | 4,400 | 4,410 | 1,700 | 1,102.50 |
| 2018-07-05 | 4,400 | 4,455 | 4,400 | 4,400 | 1,000 | 1,100 |
| 2018-07-04 | 4,465 | 4,480 | 4,410 | 4,470 | 600 | 1,117.50 |
| 2018-07-03 | 4,350 | 4,480 | 4,350 | 4,470 | 2,300 | 1,117.50 |
| 2018-07-02 | 4,350 | 4,500 | 4,335 | 4,420 | 8,100 | 1,105 |
| 2018-06-29 | 4,420 | 4,420 | 4,420 | 4,420 | 100 | 1,105 |
| 2018-06-28 | 4,305 | 4,445 | 4,305 | 4,435 | 1,500 | 1,108.75 |
| 2018-06-27 | 4,400 | 4,400 | 4,250 | 4,375 | 2,100 | 1,093.75 |
| 2018-06-26 | 4,400 | 4,435 | 4,395 | 4,435 | 2,000 | 1,108.75 |
| 2018-06-25 | 4,500 | 4,530 | 4,440 | 4,470 | 3,900 | 1,117.50 |
| 2018-06-22 | 4,475 | 4,500 | 4,475 | 4,500 | 500 | 1,125 |
| 2018-06-21 | 4,445 | 4,535 | 4,445 | 4,480 | 1,700 | 1,120 |
| 2018-06-20 | 4,320 | 4,385 | 4,085 | 4,335 | 7,800 | 1,083.75 |
| 2018-06-19 | 4,500 | 4,500 | 4,305 | 4,390 | 5,300 | 1,097.50 |
| 2018-06-18 | 4,640 | 4,640 | 4,455 | 4,500 | 9,900 | 1,125 |
| 2018-06-15 | 4,700 | 4,725 | 4,600 | 4,600 | 6,800 | 1,150 |
| 2018-06-14 | 4,685 | 4,720 | 4,665 | 4,665 | 3,400 | 1,166.25 |
| 2018-06-13 | 4,685 | 4,730 | 4,685 | 4,695 | 2,100 | 1,173.75 |
| 2018-06-12 | 4,745 | 4,745 | 4,675 | 4,675 | 2,700 | 1,168.75 |
| 2018-06-11 | 4,715 | 4,720 | 4,675 | 4,690 | 1,500 | 1,172.50 |
| 2018-06-08 | 4,700 | 4,715 | 4,655 | 4,670 | 3,500 | 1,167.50 |
| 2018-06-07 | 4,790 | 4,790 | 4,715 | 4,720 | 3,200 | 1,180 |
| 2018-06-06 | 4,870 | 4,870 | 4,785 | 4,800 | 2,900 | 1,200 |
| 2018-06-05 | 4,895 | 4,900 | 4,875 | 4,875 | 1,700 | 1,218.75 |
| 2018-06-04 | 4,845 | 4,935 | 4,840 | 4,855 | 4,400 | 1,213.75 |
| 2018-06-01 | 4,730 | 4,775 | 4,600 | 4,740 | 23,100 | 1,185 |
| 2018-05-31 | 4,925 | 4,930 | 4,750 | 4,780 | 5,000 | 1,195 |
| 2018-05-30 | 4,925 | 4,945 | 4,820 | 4,835 | 9,800 | 1,208.75 |
| 2018-05-29 | 5,120 | 5,120 | 4,980 | 5,040 | 3,100 | 1,260 |
| 2018-05-28 | 5,090 | 5,090 | 5,000 | 5,040 | 3,000 | 1,260 |
| 2018-05-25 | 4,975 | 5,080 | 4,950 | 5,020 | 3,300 | 1,255 |
| 2018-05-24 | 5,090 | 5,250 | 4,985 | 4,985 | 4,400 | 1,246.25 |
| 2018-05-23 | 5,150 | 5,160 | 5,030 | 5,030 | 3,500 | 1,257.50 |
| 2018-05-22 | 5,050 | 5,110 | 5,050 | 5,110 | 1,200 | 1,277.50 |
| 2018-05-21 | 5,110 | 5,170 | 5,010 | 5,030 | 3,200 | 1,257.50 |
| 2018-05-18 | 5,120 | 5,190 | 5,010 | 5,130 | 4,900 | 1,282.50 |
| 2018-05-17 | 4,945 | 5,120 | 4,870 | 5,120 | 4,800 | 1,280 |
| 2018-05-16 | 5,060 | 5,090 | 4,955 | 4,965 | 7,800 | 1,241.25 |
| 2018-05-15 | 5,250 | 5,250 | 5,110 | 5,120 | 10,100 | 1,280 |
| 2018-05-14 | 5,040 | 5,170 | 5,040 | 5,160 | 13,700 | 1,290 |
| 2018-05-11 | 4,800 | 4,985 | 4,800 | 4,985 | 7,700 | 1,246.25 |
| 2018-05-10 | 4,795 | 4,800 | 4,740 | 4,780 | 5,000 | 1,195 |
| 2018-05-09 | 4,705 | 4,760 | 4,705 | 4,740 | 1,200 | 1,185 |
| 2018-05-08 | 4,755 | 4,790 | 4,705 | 4,705 | 3,400 | 1,176.25 |
| 2018-05-07 | 4,810 | 4,810 | 4,750 | 4,755 | 6,400 | 1,188.75 |
| 2018-05-02 | 4,935 | 4,950 | 4,835 | 4,835 | 6,100 | 1,208.75 |
| 2018-05-01 | 4,950 | 5,100 | 4,950 | 4,975 | 8,000 | 1,243.75 |
| 2018-04-27 | 4,995 | 5,050 | 4,795 | 4,940 | 17,100 | 1,235 |
| 2018-04-26 | 5,010 | 5,080 | 4,730 | 4,795 | 24,400 | 1,198.75 |
| 2018-04-25 | 4,865 | 4,930 | 4,815 | 4,930 | 11,900 | 1,232.50 |
| 2018-04-24 | 4,790 | 4,865 | 4,680 | 4,800 | 14,300 | 1,200 |
| 2018-04-23 | 4,535 | 4,720 | 4,535 | 4,720 | 8,900 | 1,180 |
| 2018-04-20 | 4,460 | 4,515 | 4,460 | 4,515 | 1,500 | 1,128.75 |
| 2018-04-19 | 4,485 | 4,485 | 4,425 | 4,460 | 1,800 | 1,115 |
| 2018-04-18 | 4,495 | 4,500 | 4,485 | 4,485 | 1,200 | 1,121.25 |
| 2018-04-17 | 4,400 | 4,500 | 4,365 | 4,500 | 3,700 | 1,125 |
| 2018-04-16 | 4,480 | 4,500 | 4,370 | 4,425 | 3,300 | 1,106.25 |
| 2018-04-13 | 4,510 | 4,510 | 4,470 | 4,500 | 600 | 1,125 |
| 2018-04-12 | 4,480 | 4,495 | 4,440 | 4,490 | 2,000 | 1,122.50 |
| 2018-04-11 | 4,565 | 4,575 | 4,410 | 4,575 | 4,900 | 1,143.75 |
| 2018-04-10 | 4,550 | 4,575 | 4,525 | 4,530 | 1,200 | 1,132.50 |
| 2018-04-09 | 4,560 | 4,585 | 4,495 | 4,535 | 4,300 | 1,133.75 |
| 2018-04-06 | 4,525 | 4,575 | 4,450 | 4,490 | 4,300 | 1,122.50 |
| 2018-04-05 | 4,610 | 4,640 | 4,420 | 4,465 | 6,800 | 1,116.25 |
| 2018-04-04 | 4,560 | 4,650 | 4,505 | 4,605 | 12,600 | 1,151.25 |
| 2018-04-03 | 4,315 | 4,545 | 4,300 | 4,545 | 13,700 | 1,136.25 |
| 2018-03-30 | 4,225 | 4,325 | 4,225 | 4,300 | 4,200 | 1,075 |
| 2018-03-29 | 4,220 | 4,245 | 4,200 | 4,225 | 1,100 | 1,056.25 |
| 2018-03-28 | 4,160 | 4,240 | 4,150 | 4,150 | 1,700 | 1,037.50 |
| 2018-03-27 | 4,210 | 4,275 | 4,195 | 4,195 | 2,700 | 1,048.75 |
| 2018-03-26 | 4,215 | 4,220 | 4,030 | 4,180 | 10,000 | 1,045 |
| 2018-03-23 | 4,245 | 4,390 | 4,210 | 4,350 | 8,200 | 1,087.50 |
| 2018-03-22 | 4,460 | 4,515 | 4,430 | 4,455 | 15,600 | 1,113.75 |
| 2018-03-20 | 4,285 | 4,450 | 4,235 | 4,450 | 5,100 | 1,112.50 |
| 2018-03-19 | 4,475 | 4,475 | 4,315 | 4,350 | 3,900 | 1,087.50 |
| 2018-03-16 | 4,485 | 4,520 | 4,400 | 4,505 | 3,100 | 1,126.25 |
| 2018-03-15 | 4,435 | 4,520 | 4,325 | 4,505 | 7,200 | 1,126.25 |
| 2018-03-14 | 4,340 | 4,440 | 4,335 | 4,430 | 2,500 | 1,107.50 |
| 2018-03-13 | 4,295 | 4,410 | 4,285 | 4,410 | 2,900 | 1,102.50 |
| 2018-03-12 | 4,290 | 4,375 | 4,255 | 4,300 | 5,500 | 1,075 |
| 2018-03-09 | 4,180 | 4,290 | 4,170 | 4,290 | 4,300 | 1,072.50 |
| 2018-03-08 | 4,190 | 4,200 | 4,155 | 4,155 | 1,900 | 1,038.75 |
| 2018-03-07 | 4,205 | 4,360 | 4,125 | 4,180 | 5,000 | 1,045 |
| 2018-03-06 | 4,235 | 4,325 | 4,190 | 4,215 | 5,200 | 1,053.75 |
| 2018-03-05 | 4,315 | 4,335 | 4,115 | 4,135 | 9,000 | 1,033.75 |
| 2018-03-02 | 4,400 | 4,400 | 4,280 | 4,350 | 9,600 | 1,087.50 |
| 2018-03-01 | 4,575 | 4,575 | 4,460 | 4,460 | 6,500 | 1,115 |
| 2018-02-28 | 4,600 | 4,605 | 4,480 | 4,590 | 8,900 | 1,147.50 |
| 2018-02-27 | 4,595 | 4,605 | 4,450 | 4,460 | 8,200 | 1,115 |
| 2018-02-26 | 4,405 | 4,570 | 4,330 | 4,490 | 22,900 | 1,122.50 |
| 2018-02-23 | 4,395 | 4,440 | 4,330 | 4,405 | 8,900 | 1,101.25 |
| 2018-02-22 | 4,465 | 4,465 | 4,345 | 4,370 | 4,500 | 1,092.50 |
| 2018-02-21 | 4,425 | 4,500 | 4,400 | 4,445 | 6,000 | 1,111.25 |
| 2018-02-20 | 4,495 | 4,495 | 4,420 | 4,420 | 5,200 | 1,105 |
| 2018-02-19 | 4,300 | 4,400 | 4,235 | 4,390 | 4,600 | 1,097.50 |
| 2018-02-16 | 4,265 | 4,265 | 4,150 | 4,215 | 1,700 | 1,053.75 |
| 2018-02-15 | 4,140 | 4,225 | 4,125 | 4,125 | 1,600 | 1,031.25 |
| 2018-02-14 | 4,340 | 4,340 | 4,025 | 4,100 | 6,700 | 1,025 |
| 2018-02-13 | 4,345 | 4,460 | 4,325 | 4,340 | 4,400 | 1,085 |
| 2018-02-09 | 4,110 | 4,350 | 4,110 | 4,275 | 5,000 | 1,068.75 |
| 2018-02-08 | 4,310 | 4,500 | 4,310 | 4,375 | 4,700 | 1,093.75 |
| 2018-02-07 | 4,560 | 4,560 | 4,310 | 4,315 | 8,600 | 1,078.75 |
| 2018-02-06 | 4,205 | 4,470 | 4,005 | 4,400 | 36,600 | 1,100 |
| 2018-02-05 | 4,705 | 4,730 | 4,445 | 4,695 | 21,400 | 1,173.75 |
| 2018-02-02 | 4,860 | 4,890 | 4,715 | 4,890 | 9,600 | 1,222.50 |
| 2018-02-01 | 4,815 | 4,885 | 4,730 | 4,860 | 12,600 | 1,215 |
| 2018-01-31 | 4,525 | 4,820 | 4,400 | 4,800 | 25,400 | 1,200 |
| 2018-01-30 | 4,345 | 4,580 | 4,225 | 4,550 | 42,100 | 1,137.50 |
| 2018-01-29 | 4,305 | 4,485 | 4,265 | 4,485 | 32,600 | 1,121.25 |
| 2018-01-26 | 4,070 | 4,245 | 4,070 | 4,245 | 8,400 | 1,061.25 |
| 2018-01-25 | 4,075 | 4,120 | 4,050 | 4,070 | 4,000 | 1,017.50 |
| 2018-01-24 | 4,120 | 4,120 | 4,070 | 4,070 | 2,400 | 1,017.50 |
| 2018-01-23 | 4,170 | 4,185 | 4,070 | 4,125 | 5,300 | 1,031.25 |
| 2018-01-22 | 4,120 | 4,185 | 4,120 | 4,160 | 1,600 | 1,040 |
| 2018-01-19 | 4,155 | 4,155 | 4,080 | 4,090 | 4,600 | 1,022.50 |
| 2018-01-18 | 4,250 | 4,250 | 4,155 | 4,155 | 9,300 | 1,038.75 |
| 2018-01-17 | 4,125 | 4,185 | 4,100 | 4,145 | 7,000 | 1,036.25 |
| 2018-01-16 | 4,205 | 4,240 | 4,205 | 4,210 | 5,000 | 1,052.50 |
| 2018-01-15 | 4,155 | 4,210 | 4,120 | 4,175 | 10,000 | 1,043.75 |
| 2018-01-12 | 3,950 | 4,085 | 3,915 | 4,085 | 9,300 | 1,021.25 |
| 2018-01-11 | 3,945 | 3,945 | 3,870 | 3,900 | 3,300 | 975 |
| 2018-01-10 | 3,870 | 3,950 | 3,870 | 3,915 | 3,900 | 978.75 |
| 2018-01-09 | 3,850 | 3,870 | 3,810 | 3,865 | 5,600 | 966.25 |
| 2018-01-05 | 3,800 | 3,825 | 3,780 | 3,805 | 4,700 | 951.25 |
| 2018-01-04 | 3,810 | 3,855 | 3,725 | 3,840 | 4,000 | 960 |
分割・併合履歴 ： [2021-12-17]1株→4株 [2016-12-16]1株→2株 [2013-09-18]1株→100株
