6164 (株)太陽工機 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 | 1,269 | 1,280 | 1,219 | 1,233 | 36,200 | 1,233 |
| 2018-12-27 | 1,387 | 1,387 | 1,235 | 1,299 | 78,100 | 1,299 |
| 2018-12-26 | 1,380 | 1,420 | 1,260 | 1,267 | 18,500 | 1,267 |
| 2018-12-25 | 2,840 | 2,840 | 2,643 | 2,790 | 26,600 | 1,395 |
| 2018-12-21 | 2,913 | 2,965 | 2,801 | 2,965 | 13,000 | 1,482.50 |
| 2018-12-20 | 3,060 | 3,100 | 2,950 | 2,963 | 14,400 | 1,481.50 |
| 2018-12-19 | 3,215 | 3,245 | 3,140 | 3,140 | 6,100 | 1,570 |
| 2018-12-18 | 3,290 | 3,290 | 3,060 | 3,220 | 23,800 | 1,610 |
| 2018-12-17 | 3,400 | 3,400 | 3,310 | 3,330 | 5,400 | 1,665 |
| 2018-12-14 | 3,475 | 3,475 | 3,325 | 3,400 | 3,400 | 1,700 |
| 2018-12-13 | 3,305 | 3,375 | 3,300 | 3,350 | 2,200 | 1,675 |
| 2018-12-12 | 3,155 | 3,300 | 3,155 | 3,295 | 2,800 | 1,647.50 |
| 2018-12-11 | 3,350 | 3,375 | 3,145 | 3,145 | 5,200 | 1,572.50 |
| 2018-12-10 | 3,440 | 3,440 | 3,335 | 3,350 | 3,300 | 1,675 |
| 2018-12-07 | 3,460 | 3,485 | 3,430 | 3,460 | 1,900 | 1,730 |
| 2018-12-06 | 3,500 | 3,510 | 3,440 | 3,440 | 3,200 | 1,720 |
| 2018-12-05 | 3,405 | 3,495 | 3,400 | 3,495 | 3,400 | 1,747.50 |
| 2018-12-04 | 3,550 | 3,605 | 3,520 | 3,540 | 2,800 | 1,770 |
| 2018-12-03 | 3,600 | 3,625 | 3,560 | 3,580 | 3,600 | 1,790 |
| 2018-11-30 | 3,495 | 3,545 | 3,460 | 3,545 | 3,600 | 1,772.50 |
| 2018-11-29 | 3,615 | 3,615 | 3,485 | 3,490 | 3,100 | 1,745 |
| 2018-11-28 | 3,590 | 3,610 | 3,405 | 3,500 | 7,800 | 1,750 |
| 2018-11-27 | 3,310 | 3,450 | 3,280 | 3,450 | 7,000 | 1,725 |
| 2018-11-26 | 3,200 | 3,245 | 3,160 | 3,220 | 2,100 | 1,610 |
| 2018-11-22 | 3,265 | 3,265 | 3,150 | 3,190 | 4,000 | 1,595 |
| 2018-11-21 | 3,155 | 3,220 | 3,140 | 3,205 | 1,500 | 1,602.50 |
| 2018-11-20 | 3,125 | 3,245 | 3,125 | 3,155 | 5,100 | 1,577.50 |
| 2018-11-19 | 3,155 | 3,250 | 3,075 | 3,225 | 5,400 | 1,612.50 |
| 2018-11-16 | 3,185 | 3,300 | 3,110 | 3,170 | 8,000 | 1,585 |
| 2018-11-15 | 3,355 | 3,370 | 3,200 | 3,200 | 9,300 | 1,600 |
| 2018-11-14 | 3,445 | 3,515 | 3,385 | 3,405 | 5,100 | 1,702.50 |
| 2018-11-13 | 3,325 | 3,465 | 3,225 | 3,440 | 8,500 | 1,720 |
| 2018-11-12 | 3,715 | 3,715 | 3,455 | 3,465 | 9,600 | 1,732.50 |
| 2018-11-09 | 3,675 | 3,720 | 3,610 | 3,660 | 14,400 | 1,830 |
| 2018-11-08 | 3,950 | 3,955 | 3,730 | 3,800 | 62,100 | 1,900 |
| 2018-11-07 | 3,270 | 3,700 | 3,270 | 3,700 | 50,200 | 1,850 |
| 2018-11-06 | 3,275 | 3,275 | 3,180 | 3,210 | 4,100 | 1,605 |
| 2018-11-05 | 3,260 | 3,260 | 3,130 | 3,235 | 3,600 | 1,617.50 |
| 2018-11-02 | 3,230 | 3,300 | 3,165 | 3,295 | 6,000 | 1,647.50 |
| 2018-11-01 | 3,140 | 3,200 | 3,060 | 3,165 | 5,700 | 1,582.50 |
| 2018-10-31 | 3,050 | 3,100 | 3,010 | 3,095 | 5,200 | 1,547.50 |
| 2018-10-30 | 2,801 | 2,950 | 2,801 | 2,923 | 8,500 | 1,461.50 |
| 2018-10-29 | 3,010 | 3,080 | 2,853 | 2,853 | 6,600 | 1,426.50 |
| 2018-10-26 | 3,215 | 3,215 | 2,791 | 2,985 | 13,900 | 1,492.50 |
| 2018-10-25 | 3,195 | 3,230 | 3,150 | 3,150 | 12,400 | 1,575 |
| 2018-10-24 | 3,450 | 3,450 | 3,330 | 3,360 | 5,600 | 1,680 |
| 2018-10-23 | 3,530 | 3,560 | 3,335 | 3,445 | 10,200 | 1,722.50 |
| 2018-10-22 | 3,520 | 3,600 | 3,470 | 3,555 | 2,100 | 1,777.50 |
| 2018-10-19 | 3,470 | 3,520 | 3,375 | 3,515 | 2,700 | 1,757.50 |
| 2018-10-18 | 3,580 | 3,670 | 3,420 | 3,470 | 12,100 | 1,735 |
| 2018-10-17 | 3,355 | 3,465 | 3,355 | 3,440 | 5,300 | 1,720 |
| 2018-10-16 | 3,315 | 3,325 | 3,205 | 3,310 | 8,700 | 1,655 |
| 2018-10-15 | 3,420 | 3,420 | 3,325 | 3,395 | 1,600 | 1,697.50 |
| 2018-10-12 | 3,300 | 3,435 | 3,270 | 3,390 | 5,100 | 1,695 |
| 2018-10-11 | 3,150 | 3,350 | 3,130 | 3,330 | 23,700 | 1,665 |
| 2018-10-10 | 3,520 | 3,530 | 3,390 | 3,455 | 5,700 | 1,727.50 |
| 2018-10-09 | 3,550 | 3,550 | 3,390 | 3,415 | 14,500 | 1,707.50 |
| 2018-10-05 | 3,735 | 3,760 | 3,570 | 3,635 | 17,600 | 1,817.50 |
| 2018-10-04 | 3,865 | 3,865 | 3,750 | 3,785 | 6,800 | 1,892.50 |
| 2018-10-03 | 3,865 | 3,875 | 3,790 | 3,820 | 6,400 | 1,910 |
| 2018-10-02 | 3,975 | 3,975 | 3,870 | 3,875 | 7,100 | 1,937.50 |
| 2018-10-01 | 3,860 | 3,880 | 3,720 | 3,880 | 10,700 | 1,940 |
| 2018-09-28 | 3,825 | 3,920 | 3,800 | 3,835 | 12,000 | 1,917.50 |
| 2018-09-27 | 3,970 | 3,970 | 3,725 | 3,825 | 13,600 | 1,912.50 |
| 2018-09-26 | 3,785 | 3,925 | 3,770 | 3,920 | 13,500 | 1,960 |
| 2018-09-25 | 3,980 | 3,980 | 3,775 | 3,820 | 18,900 | 1,910 |
| 2018-09-21 | 3,825 | 3,850 | 3,730 | 3,845 | 15,600 | 1,922.50 |
| 2018-09-20 | 3,900 | 3,980 | 3,605 | 3,755 | 47,200 | 1,877.50 |
| 2018-09-19 | 3,625 | 4,190 | 3,625 | 3,840 | 68,400 | 1,920 |
| 2018-09-18 | 3,315 | 3,540 | 3,315 | 3,515 | 31,000 | 1,757.50 |
| 2018-09-14 | 3,330 | 3,370 | 3,230 | 3,245 | 14,000 | 1,622.50 |
| 2018-09-13 | 3,185 | 3,270 | 3,155 | 3,270 | 4,800 | 1,635 |
| 2018-09-12 | 3,125 | 3,195 | 3,125 | 3,155 | 5,100 | 1,577.50 |
| 2018-09-11 | 3,185 | 3,185 | 3,130 | 3,150 | 4,200 | 1,575 |
| 2018-09-10 | 3,150 | 3,210 | 3,150 | 3,185 | 3,600 | 1,592.50 |
| 2018-09-07 | 3,155 | 3,190 | 3,100 | 3,190 | 3,200 | 1,595 |
| 2018-09-06 | 3,265 | 3,265 | 3,170 | 3,175 | 7,500 | 1,587.50 |
| 2018-09-05 | 3,375 | 3,385 | 3,265 | 3,265 | 5,900 | 1,632.50 |
| 2018-09-04 | 3,255 | 3,355 | 3,255 | 3,340 | 4,500 | 1,670 |
| 2018-09-03 | 3,260 | 3,330 | 3,260 | 3,270 | 4,500 | 1,635 |
| 2018-08-31 | 3,275 | 3,315 | 3,260 | 3,290 | 4,700 | 1,645 |
| 2018-08-30 | 3,405 | 3,405 | 3,325 | 3,330 | 7,800 | 1,665 |
| 2018-08-29 | 3,400 | 3,455 | 3,340 | 3,385 | 5,400 | 1,692.50 |
| 2018-08-28 | 3,440 | 3,520 | 3,360 | 3,400 | 30,200 | 1,700 |
| 2018-08-27 | 3,305 | 3,390 | 3,300 | 3,390 | 14,300 | 1,695 |
| 2018-08-24 | 3,335 | 3,340 | 3,280 | 3,280 | 4,200 | 1,640 |
| 2018-08-23 | 3,200 | 3,350 | 3,200 | 3,275 | 35,000 | 1,637.50 |
| 2018-08-22 | 3,040 | 3,040 | 3,015 | 3,030 | 2,700 | 1,515 |
| 2018-08-21 | 3,060 | 3,075 | 2,953 | 2,989 | 6,300 | 1,494.50 |
| 2018-08-20 | 3,055 | 3,145 | 3,020 | 3,090 | 7,900 | 1,545 |
| 2018-08-17 | 2,920 | 3,040 | 2,920 | 3,040 | 4,700 | 1,520 |
| 2018-08-16 | 2,956 | 2,960 | 2,850 | 2,900 | 8,900 | 1,450 |
| 2018-08-15 | 3,050 | 3,055 | 2,950 | 2,956 | 16,700 | 1,478 |
| 2018-08-14 | 3,065 | 3,135 | 3,010 | 3,050 | 6,000 | 1,525 |
| 2018-08-13 | 3,260 | 3,260 | 2,999 | 3,060 | 19,900 | 1,530 |
| 2018-08-10 | 3,350 | 3,360 | 3,260 | 3,260 | 9,500 | 1,630 |
| 2018-08-09 | 3,270 | 3,375 | 3,245 | 3,345 | 21,000 | 1,672.50 |
| 2018-08-08 | 3,335 | 3,430 | 3,110 | 3,220 | 79,300 | 1,610 |
| 2018-08-07 | 3,255 | 3,300 | 3,235 | 3,300 | 11,500 | 1,650 |
| 2018-08-06 | 3,205 | 3,205 | 3,125 | 3,125 | 5,300 | 1,562.50 |
| 2018-08-03 | 3,235 | 3,250 | 3,200 | 3,200 | 4,600 | 1,600 |
| 2018-08-02 | 3,235 | 3,310 | 3,235 | 3,260 | 5,100 | 1,630 |
| 2018-08-01 | 3,270 | 3,320 | 3,230 | 3,230 | 7,300 | 1,615 |
| 2018-07-31 | 3,295 | 3,305 | 3,240 | 3,290 | 10,300 | 1,645 |
| 2018-07-30 | 3,265 | 3,265 | 3,175 | 3,250 | 7,600 | 1,625 |
| 2018-07-27 | 3,325 | 3,325 | 3,240 | 3,240 | 4,100 | 1,620 |
| 2018-07-26 | 3,300 | 3,320 | 3,275 | 3,290 | 6,800 | 1,645 |
| 2018-07-25 | 3,200 | 3,285 | 3,200 | 3,255 | 7,700 | 1,627.50 |
| 2018-07-24 | 3,135 | 3,200 | 3,130 | 3,185 | 9,900 | 1,592.50 |
| 2018-07-23 | 3,080 | 3,130 | 3,055 | 3,110 | 5,700 | 1,555 |
| 2018-07-20 | 3,090 | 3,150 | 3,070 | 3,085 | 6,300 | 1,542.50 |
| 2018-07-19 | 3,035 | 3,120 | 3,035 | 3,090 | 4,100 | 1,545 |
| 2018-07-18 | 3,050 | 3,050 | 2,995 | 3,035 | 7,900 | 1,517.50 |
| 2018-07-17 | 2,935 | 3,020 | 2,935 | 2,980 | 10,500 | 1,490 |
| 2018-07-13 | 2,900 | 2,959 | 2,892 | 2,914 | 9,200 | 1,457 |
| 2018-07-12 | 2,860 | 2,914 | 2,860 | 2,870 | 10,400 | 1,435 |
| 2018-07-11 | 2,967 | 2,989 | 2,810 | 2,845 | 9,700 | 1,422.50 |
| 2018-07-10 | 2,949 | 2,999 | 2,935 | 2,960 | 4,000 | 1,480 |
| 2018-07-09 | 2,860 | 2,915 | 2,860 | 2,899 | 1,700 | 1,449.50 |
| 2018-07-06 | 2,807 | 2,853 | 2,787 | 2,849 | 11,900 | 1,424.50 |
| 2018-07-05 | 2,834 | 2,834 | 2,769 | 2,772 | 28,700 | 1,386 |
| 2018-07-04 | 2,794 | 2,860 | 2,791 | 2,860 | 8,700 | 1,430 |
| 2018-07-03 | 2,912 | 2,918 | 2,790 | 2,838 | 7,500 | 1,419 |
| 2018-07-02 | 2,911 | 2,950 | 2,908 | 2,908 | 5,100 | 1,454 |
| 2018-06-29 | 2,963 | 2,963 | 2,801 | 2,900 | 23,300 | 1,450 |
| 2018-06-28 | 3,070 | 3,070 | 2,967 | 2,977 | 9,900 | 1,488.50 |
| 2018-06-27 | 3,025 | 3,075 | 3,025 | 3,075 | 3,200 | 1,537.50 |
| 2018-06-26 | 3,035 | 3,095 | 2,970 | 3,040 | 10,500 | 1,520 |
| 2018-06-25 | 3,220 | 3,220 | 3,100 | 3,100 | 5,900 | 1,550 |
| 2018-06-22 | 3,295 | 3,295 | 3,150 | 3,150 | 5,600 | 1,575 |
| 2018-06-21 | 3,345 | 3,345 | 3,210 | 3,230 | 4,100 | 1,615 |
| 2018-06-20 | 3,200 | 3,300 | 3,185 | 3,240 | 4,800 | 1,620 |
| 2018-06-19 | 3,215 | 3,305 | 3,200 | 3,225 | 7,600 | 1,612.50 |
| 2018-06-18 | 3,360 | 3,370 | 3,060 | 3,255 | 14,600 | 1,627.50 |
| 2018-06-15 | 3,380 | 3,410 | 3,270 | 3,330 | 10,100 | 1,665 |
| 2018-06-14 | 3,455 | 3,455 | 3,320 | 3,345 | 7,900 | 1,672.50 |
| 2018-06-13 | 3,515 | 3,535 | 3,400 | 3,430 | 10,100 | 1,715 |
| 2018-06-12 | 3,375 | 3,475 | 3,320 | 3,460 | 13,000 | 1,730 |
| 2018-06-11 | 3,260 | 3,345 | 3,225 | 3,290 | 7,600 | 1,645 |
| 2018-06-08 | 3,200 | 3,270 | 3,180 | 3,200 | 16,100 | 1,600 |
| 2018-06-07 | 3,170 | 3,215 | 3,150 | 3,185 | 12,200 | 1,592.50 |
| 2018-06-06 | 3,210 | 3,240 | 3,150 | 3,180 | 15,100 | 1,590 |
| 2018-06-05 | 3,315 | 3,315 | 3,215 | 3,215 | 4,600 | 1,607.50 |
| 2018-06-04 | 3,260 | 3,345 | 3,245 | 3,270 | 8,300 | 1,635 |
| 2018-06-01 | 3,230 | 3,305 | 3,210 | 3,255 | 8,400 | 1,627.50 |
| 2018-05-31 | 3,250 | 3,350 | 3,225 | 3,245 | 9,100 | 1,622.50 |
| 2018-05-30 | 3,230 | 3,270 | 3,200 | 3,225 | 13,500 | 1,612.50 |
| 2018-05-29 | 3,395 | 3,400 | 3,300 | 3,300 | 14,400 | 1,650 |
| 2018-05-28 | 3,415 | 3,450 | 3,330 | 3,400 | 9,200 | 1,700 |
| 2018-05-25 | 3,390 | 3,450 | 3,390 | 3,400 | 3,700 | 1,700 |
| 2018-05-24 | 3,600 | 3,600 | 3,365 | 3,400 | 26,100 | 1,700 |
| 2018-05-23 | 3,655 | 3,690 | 3,580 | 3,580 | 7,500 | 1,790 |
| 2018-05-22 | 3,550 | 3,720 | 3,500 | 3,700 | 23,400 | 1,850 |
| 2018-05-21 | 3,500 | 3,620 | 3,500 | 3,555 | 16,200 | 1,777.50 |
| 2018-05-18 | 3,515 | 3,515 | 3,355 | 3,430 | 11,900 | 1,715 |
| 2018-05-17 | 3,510 | 3,550 | 3,445 | 3,450 | 6,300 | 1,725 |
| 2018-05-16 | 3,510 | 3,570 | 3,410 | 3,505 | 14,000 | 1,752.50 |
| 2018-05-15 | 3,500 | 3,695 | 3,500 | 3,580 | 19,900 | 1,790 |
| 2018-05-14 | 3,320 | 3,500 | 3,310 | 3,495 | 15,900 | 1,747.50 |
| 2018-05-11 | 3,390 | 3,395 | 3,275 | 3,340 | 12,900 | 1,670 |
| 2018-05-10 | 3,300 | 3,420 | 3,250 | 3,320 | 32,900 | 1,660 |
| 2018-05-09 | 3,250 | 3,310 | 3,205 | 3,240 | 88,400 | 1,620 |
| 2018-05-08 | 2,766 | 3,250 | 2,716 | 3,250 | 107,500 | 1,625 |
| 2018-05-07 | 2,738 | 2,751 | 2,705 | 2,750 | 9,600 | 1,375 |
| 2018-05-02 | 2,686 | 2,736 | 2,681 | 2,696 | 2,400 | 1,348 |
| 2018-05-01 | 2,694 | 2,728 | 2,651 | 2,690 | 3,700 | 1,345 |
| 2018-04-27 | 2,652 | 2,695 | 2,620 | 2,659 | 2,300 | 1,329.50 |
| 2018-04-26 | 2,630 | 2,660 | 2,612 | 2,646 | 3,400 | 1,323 |
| 2018-04-25 | 2,629 | 2,632 | 2,586 | 2,607 | 5,900 | 1,303.50 |
| 2018-04-24 | 2,624 | 2,633 | 2,582 | 2,591 | 5,700 | 1,295.50 |
| 2018-04-23 | 2,591 | 2,615 | 2,590 | 2,610 | 1,900 | 1,305 |
| 2018-04-20 | 2,594 | 2,620 | 2,580 | 2,610 | 2,500 | 1,305 |
| 2018-04-19 | 2,587 | 2,600 | 2,560 | 2,600 | 2,200 | 1,300 |
| 2018-04-18 | 2,610 | 2,619 | 2,577 | 2,590 | 2,000 | 1,295 |
| 2018-04-17 | 2,628 | 2,628 | 2,583 | 2,583 | 2,200 | 1,291.50 |
| 2018-04-16 | 2,630 | 2,630 | 2,605 | 2,605 | 1,700 | 1,302.50 |
| 2018-04-13 | 2,647 | 2,650 | 2,601 | 2,618 | 2,400 | 1,309 |
| 2018-04-12 | 2,659 | 2,659 | 2,616 | 2,617 | 1,100 | 1,308.50 |
| 2018-04-11 | 2,650 | 2,659 | 2,620 | 2,643 | 2,400 | 1,321.50 |
| 2018-04-10 | 2,620 | 2,631 | 2,600 | 2,620 | 1,400 | 1,310 |
| 2018-04-09 | 2,618 | 2,638 | 2,601 | 2,620 | 1,600 | 1,310 |
| 2018-04-06 | 2,707 | 2,707 | 2,580 | 2,652 | 5,400 | 1,326 |
| 2018-04-05 | 2,725 | 2,725 | 2,657 | 2,657 | 2,600 | 1,328.50 |
| 2018-04-04 | 2,730 | 2,730 | 2,664 | 2,675 | 2,000 | 1,337.50 |
| 2018-04-03 | 2,687 | 2,716 | 2,687 | 2,716 | 800 | 1,358 |
| 2018-03-30 | 2,640 | 2,674 | 2,640 | 2,670 | 1,000 | 1,335 |
| 2018-03-29 | 2,657 | 2,658 | 2,640 | 2,640 | 900 | 1,320 |
| 2018-03-28 | 2,620 | 2,620 | 2,620 | 2,620 | 200 | 1,310 |
| 2018-03-27 | 2,596 | 2,695 | 2,545 | 2,615 | 4,800 | 1,307.50 |
| 2018-03-26 | 2,583 | 2,610 | 2,510 | 2,565 | 4,100 | 1,282.50 |
| 2018-03-23 | 2,628 | 2,652 | 2,621 | 2,621 | 3,400 | 1,310.50 |
| 2018-03-22 | 2,727 | 2,730 | 2,727 | 2,728 | 1,300 | 1,364 |
| 2018-03-20 | 2,635 | 2,700 | 2,605 | 2,700 | 2,700 | 1,350 |
| 2018-03-19 | 2,724 | 2,724 | 2,663 | 2,663 | 1,100 | 1,331.50 |
| 2018-03-16 | 2,695 | 2,724 | 2,695 | 2,724 | 500 | 1,362 |
| 2018-03-15 | 2,696 | 2,699 | 2,695 | 2,695 | 800 | 1,347.50 |
| 2018-03-14 | 2,680 | 2,720 | 2,680 | 2,695 | 2,000 | 1,347.50 |
| 2018-03-13 | 2,710 | 2,718 | 2,706 | 2,706 | 1,400 | 1,353 |
| 2018-03-12 | 2,668 | 2,729 | 2,652 | 2,710 | 4,500 | 1,355 |
| 2018-03-09 | 2,670 | 2,690 | 2,665 | 2,666 | 2,200 | 1,333 |
| 2018-03-08 | 2,661 | 2,711 | 2,661 | 2,681 | 1,000 | 1,340.50 |
| 2018-03-07 | 2,721 | 2,721 | 2,661 | 2,689 | 1,000 | 1,344.50 |
| 2018-03-06 | 2,710 | 2,710 | 2,650 | 2,698 | 1,500 | 1,349 |
| 2018-03-05 | 2,730 | 2,732 | 2,650 | 2,692 | 3,000 | 1,346 |
| 2018-03-02 | 2,772 | 2,801 | 2,750 | 2,780 | 2,500 | 1,390 |
| 2018-03-01 | 2,830 | 2,872 | 2,820 | 2,822 | 2,300 | 1,411 |
| 2018-02-28 | 2,876 | 2,880 | 2,805 | 2,880 | 3,300 | 1,440 |
| 2018-02-27 | 2,836 | 2,880 | 2,836 | 2,880 | 2,600 | 1,440 |
| 2018-02-26 | 2,836 | 2,880 | 2,836 | 2,842 | 2,600 | 1,421 |
| 2018-02-23 | 2,869 | 2,875 | 2,826 | 2,875 | 2,400 | 1,437.50 |
| 2018-02-22 | 2,844 | 2,887 | 2,825 | 2,870 | 4,700 | 1,435 |
| 2018-02-21 | 2,800 | 2,886 | 2,800 | 2,842 | 5,000 | 1,421 |
| 2018-02-20 | 2,650 | 2,796 | 2,650 | 2,779 | 6,900 | 1,389.50 |
| 2018-02-19 | 2,550 | 2,596 | 2,521 | 2,596 | 6,600 | 1,298 |
| 2018-02-16 | 2,532 | 2,598 | 2,527 | 2,566 | 5,200 | 1,283 |
| 2018-02-15 | 2,619 | 2,620 | 2,554 | 2,567 | 8,400 | 1,283.50 |
| 2018-02-14 | 2,553 | 2,600 | 2,423 | 2,597 | 13,500 | 1,298.50 |
| 2018-02-13 | 2,681 | 2,729 | 2,650 | 2,703 | 4,600 | 1,351.50 |
| 2018-02-09 | 2,551 | 2,677 | 2,550 | 2,677 | 9,400 | 1,338.50 |
| 2018-02-08 | 2,820 | 2,820 | 2,737 | 2,784 | 2,700 | 1,392 |
| 2018-02-07 | 2,845 | 2,890 | 2,756 | 2,770 | 9,300 | 1,385 |
| 2018-02-06 | 2,600 | 2,690 | 2,413 | 2,690 | 19,200 | 1,345 |
| 2018-02-05 | 2,902 | 2,910 | 2,825 | 2,882 | 7,400 | 1,441 |
| 2018-02-02 | 2,999 | 2,999 | 2,968 | 2,999 | 3,800 | 1,499.50 |
| 2018-02-01 | 2,992 | 2,998 | 2,960 | 2,990 | 3,500 | 1,495 |
| 2018-01-31 | 2,947 | 2,989 | 2,942 | 2,942 | 5,000 | 1,471 |
| 2018-01-30 | 3,000 | 3,000 | 2,942 | 2,988 | 5,100 | 1,494 |
| 2018-01-29 | 3,000 | 3,000 | 2,958 | 3,000 | 3,700 | 1,500 |
| 2018-01-26 | 3,010 | 3,010 | 2,990 | 3,000 | 3,200 | 1,500 |
| 2018-01-25 | 3,000 | 3,000 | 2,965 | 3,000 | 2,600 | 1,500 |
| 2018-01-24 | 3,015 | 3,015 | 3,000 | 3,010 | 5,000 | 1,505 |
| 2018-01-23 | 3,000 | 3,015 | 2,998 | 3,015 | 1,500 | 1,507.50 |
| 2018-01-22 | 3,030 | 3,030 | 2,991 | 3,005 | 3,900 | 1,502.50 |
| 2018-01-19 | 2,971 | 2,999 | 2,970 | 2,999 | 2,600 | 1,499.50 |
| 2018-01-18 | 3,030 | 3,050 | 2,965 | 2,967 | 11,300 | 1,483.50 |
| 2018-01-17 | 2,985 | 3,020 | 2,973 | 3,010 | 7,600 | 1,505 |
| 2018-01-16 | 3,005 | 3,020 | 2,950 | 2,984 | 13,700 | 1,492 |
| 2018-01-15 | 2,940 | 2,998 | 2,940 | 2,980 | 7,800 | 1,490 |
| 2018-01-12 | 2,928 | 2,935 | 2,906 | 2,926 | 3,300 | 1,463 |
| 2018-01-11 | 2,903 | 2,930 | 2,892 | 2,928 | 5,100 | 1,464 |
| 2018-01-10 | 2,927 | 2,927 | 2,890 | 2,919 | 11,400 | 1,459.50 |
| 2018-01-09 | 2,991 | 2,991 | 2,904 | 2,923 | 8,800 | 1,461.50 |
| 2018-01-05 | 2,960 | 2,975 | 2,952 | 2,966 | 2,900 | 1,483 |
| 2018-01-04 | 2,940 | 2,978 | 2,932 | 2,960 | 6,800 | 1,480 |
分割・併合履歴 ： [2018-12-26]1株→2株
