6195 (株)ホープ 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 | 928 | 928 | 910 | 917 | 800 | 229.25 |
| 2018-12-27 | 900 | 943 | 900 | 943 | 4,300 | 235.75 |
| 2018-12-26 | 959 | 959 | 901 | 901 | 500 | 225.25 |
| 2018-12-25 | 897 | 997 | 880 | 890 | 13,700 | 222.50 |
| 2018-12-21 | 916 | 935 | 890 | 912 | 9,400 | 228 |
| 2018-12-20 | 981 | 1,009 | 913 | 913 | 6,100 | 228.25 |
| 2018-12-19 | 1,001 | 1,031 | 959 | 990 | 6,100 | 247.50 |
| 2018-12-18 | 1,007 | 1,139 | 998 | 1,001 | 11,200 | 250.25 |
| 2018-12-17 | 1,060 | 1,060 | 1,025 | 1,037 | 3,000 | 259.25 |
| 2018-12-14 | 1,057 | 1,057 | 1,012 | 1,037 | 2,000 | 259.25 |
| 2018-12-13 | 1,008 | 1,035 | 1,005 | 1,027 | 800 | 256.75 |
| 2018-12-12 | 989 | 1,061 | 989 | 1,016 | 2,000 | 254 |
| 2018-12-11 | 1,002 | 1,004 | 983 | 986 | 3,300 | 246.50 |
| 2018-12-10 | 1,018 | 1,020 | 1,004 | 1,020 | 1,000 | 255 |
| 2018-12-07 | 1,016 | 1,042 | 998 | 1,000 | 10,300 | 250 |
| 2018-12-06 | 1,000 | 1,300 | 1,000 | 1,024 | 57,300 | 256 |
| 2018-12-05 | 1,005 | 1,017 | 1,000 | 1,000 | 2,200 | 250 |
| 2018-12-04 | 1,002 | 1,020 | 1,002 | 1,005 | 800 | 251.25 |
| 2018-12-03 | 1,030 | 1,032 | 1,005 | 1,005 | 1,000 | 251.25 |
| 2018-11-30 | 1,081 | 1,081 | 1,030 | 1,030 | 1,900 | 257.50 |
| 2018-11-29 | 1,030 | 1,030 | 1,021 | 1,021 | 400 | 255.25 |
| 2018-11-28 | 1,024 | 1,030 | 1,024 | 1,030 | 800 | 257.50 |
| 2018-11-27 | 1,040 | 1,040 | 1,035 | 1,035 | 600 | 258.75 |
| 2018-11-26 | 1,050 | 1,050 | 1,047 | 1,047 | 200 | 261.75 |
| 2018-11-22 | 1,012 | 1,041 | 1,012 | 1,035 | 1,300 | 258.75 |
| 2018-11-21 | 1,005 | 1,019 | 1,005 | 1,017 | 2,100 | 254.25 |
| 2018-11-20 | - | - | - | 1,004 | - | 251 |
| 2018-11-19 | 1,022 | 1,022 | 1,004 | 1,004 | 400 | 251 |
| 2018-11-16 | 1,022 | 1,022 | 1,022 | 1,022 | 900 | 255.50 |
| 2018-11-15 | 1,080 | 1,080 | 1,020 | 1,051 | 5,400 | 262.75 |
| 2018-11-14 | 1,217 | 1,217 | 1,056 | 1,086 | 5,000 | 271.50 |
| 2018-11-13 | 1,131 | 1,178 | 1,126 | 1,157 | 1,700 | 289.25 |
| 2018-11-12 | 1,160 | 1,160 | 1,104 | 1,144 | 2,900 | 286 |
| 2018-11-09 | 1,120 | 1,145 | 1,090 | 1,145 | 7,800 | 286.25 |
| 2018-11-08 | 1,087 | 1,087 | 1,064 | 1,064 | 300 | 266 |
| 2018-11-07 | 1,045 | 1,045 | 1,030 | 1,035 | 500 | 258.75 |
| 2018-11-06 | 1,040 | 1,048 | 1,025 | 1,025 | 900 | 256.25 |
| 2018-11-05 | 1,084 | 1,084 | 1,025 | 1,070 | 800 | 267.50 |
| 2018-11-02 | 1,006 | 1,086 | 1,006 | 1,032 | 1,200 | 258 |
| 2018-11-01 | 1,008 | 1,010 | 1,008 | 1,010 | 900 | 252.50 |
| 2018-10-31 | 1,003 | 1,030 | 1,003 | 1,030 | 2,200 | 257.50 |
| 2018-10-30 | 1,023 | 1,053 | 1,023 | 1,025 | 1,300 | 256.25 |
| 2018-10-29 | 1,004 | 1,042 | 1,004 | 1,023 | 300 | 255.75 |
| 2018-10-26 | 1,064 | 1,064 | 1,000 | 1,025 | 3,300 | 256.25 |
| 2018-10-25 | 1,070 | 1,077 | 1,010 | 1,019 | 5,400 | 254.75 |
| 2018-10-24 | 1,070 | 1,080 | 1,057 | 1,079 | 600 | 269.75 |
| 2018-10-23 | 1,104 | 1,104 | 1,079 | 1,079 | 200 | 269.75 |
| 2018-10-22 | 1,058 | 1,080 | 1,058 | 1,080 | 400 | 270 |
| 2018-10-19 | 1,060 | 1,077 | 1,060 | 1,076 | 600 | 269 |
| 2018-10-18 | 1,069 | 1,069 | 1,067 | 1,067 | 200 | 266.75 |
| 2018-10-17 | 1,082 | 1,084 | 1,055 | 1,069 | 1,000 | 267.25 |
| 2018-10-16 | 1,057 | 1,147 | 1,057 | 1,069 | 1,100 | 267.25 |
| 2018-10-15 | 1,072 | 1,072 | 1,056 | 1,057 | 1,200 | 264.25 |
| 2018-10-12 | 1,058 | 1,086 | 1,052 | 1,072 | 3,100 | 268 |
| 2018-10-11 | 1,113 | 1,116 | 1,085 | 1,086 | 3,200 | 271.50 |
| 2018-10-10 | 1,182 | 1,182 | 1,143 | 1,143 | 8,600 | 285.75 |
| 2018-10-09 | 1,121 | 1,152 | 1,121 | 1,152 | 1,200 | 288 |
| 2018-10-05 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 280 |
| 2018-10-04 | - | - | - | 1,141 | - | 285.25 |
| 2018-10-03 | 1,142 | 1,142 | 1,127 | 1,141 | 600 | 285.25 |
| 2018-10-02 | 1,135 | 1,135 | 1,128 | 1,128 | 200 | 282 |
| 2018-10-01 | 1,135 | 1,139 | 1,134 | 1,135 | 1,600 | 283.75 |
| 2018-09-28 | 1,156 | 1,160 | 1,150 | 1,158 | 800 | 289.50 |
| 2018-09-27 | 1,139 | 1,153 | 1,138 | 1,153 | 2,900 | 288.25 |
| 2018-09-26 | 1,139 | 1,139 | 1,139 | 1,139 | 100 | 284.75 |
| 2018-09-25 | 1,160 | 1,160 | 1,159 | 1,159 | 200 | 289.75 |
| 2018-09-21 | 1,181 | 1,181 | 1,157 | 1,173 | 600 | 293.25 |
| 2018-09-20 | - | - | - | 1,182 | - | 295.50 |
| 2018-09-19 | 1,150 | 1,183 | 1,150 | 1,182 | 900 | 295.50 |
| 2018-09-18 | 1,189 | 1,194 | 1,150 | 1,170 | 3,900 | 292.50 |
| 2018-09-14 | 1,196 | 1,197 | 1,168 | 1,189 | 2,800 | 297.25 |
| 2018-09-13 | 1,114 | 1,118 | 1,091 | 1,114 | 900 | 278.50 |
| 2018-09-12 | 1,129 | 1,129 | 1,101 | 1,119 | 800 | 279.75 |
| 2018-09-11 | 1,148 | 1,148 | 1,116 | 1,130 | 1,000 | 282.50 |
| 2018-09-10 | 1,180 | 1,180 | 1,121 | 1,132 | 2,200 | 283 |
| 2018-09-07 | 1,131 | 1,131 | 1,072 | 1,120 | 700 | 280 |
| 2018-09-06 | 1,198 | 1,198 | 1,146 | 1,146 | 1,900 | 286.50 |
| 2018-09-05 | 1,184 | 1,195 | 1,170 | 1,195 | 2,100 | 298.75 |
| 2018-09-04 | 1,130 | 1,182 | 1,130 | 1,170 | 1,100 | 292.50 |
| 2018-09-03 | 1,105 | 1,124 | 1,105 | 1,124 | 300 | 281 |
| 2018-08-31 | 1,105 | 1,105 | 1,105 | 1,105 | 300 | 276.25 |
| 2018-08-30 | 1,140 | 1,154 | 1,100 | 1,100 | 1,400 | 275 |
| 2018-08-29 | 1,079 | 1,082 | 1,079 | 1,082 | 200 | 270.50 |
| 2018-08-28 | 1,101 | 1,112 | 1,071 | 1,079 | 1,100 | 269.75 |
| 2018-08-27 | 1,070 | 1,119 | 1,070 | 1,100 | 600 | 275 |
| 2018-08-24 | 1,072 | 1,095 | 1,050 | 1,084 | 2,100 | 271 |
| 2018-08-23 | 1,121 | 1,121 | 1,081 | 1,082 | 500 | 270.50 |
| 2018-08-22 | 1,075 | 1,111 | 1,075 | 1,111 | 2,200 | 277.75 |
| 2018-08-21 | 1,100 | 1,101 | 1,075 | 1,075 | 4,800 | 268.75 |
| 2018-08-20 | 1,150 | 1,150 | 1,116 | 1,116 | 5,000 | 279 |
| 2018-08-17 | 1,159 | 1,165 | 1,159 | 1,160 | 700 | 290 |
| 2018-08-16 | 1,150 | 1,170 | 1,146 | 1,146 | 4,100 | 286.50 |
| 2018-08-15 | 1,180 | 1,190 | 1,162 | 1,190 | 1,000 | 297.50 |
| 2018-08-14 | 1,238 | 1,238 | 1,238 | 1,238 | 100 | 309.50 |
| 2018-08-13 | 1,186 | 1,230 | 1,120 | 1,230 | 17,500 | 307.50 |
| 2018-08-10 | 1,247 | 1,276 | 1,247 | 1,276 | 5,900 | 319 |
| 2018-08-09 | 1,277 | 1,277 | 1,277 | 1,277 | 100 | 319.25 |
| 2018-08-08 | 1,208 | 1,247 | 1,208 | 1,247 | 1,400 | 311.75 |
| 2018-08-07 | 1,204 | 1,236 | 1,202 | 1,236 | 2,700 | 309 |
| 2018-08-06 | 1,211 | 1,215 | 1,211 | 1,211 | 600 | 302.75 |
| 2018-08-03 | 1,238 | 1,238 | 1,202 | 1,202 | 800 | 300.50 |
| 2018-08-02 | 1,203 | 1,234 | 1,203 | 1,211 | 2,600 | 302.75 |
| 2018-08-01 | 1,180 | 1,180 | 1,175 | 1,178 | 1,000 | 294.50 |
| 2018-07-31 | 1,172 | 1,180 | 1,172 | 1,179 | 700 | 294.75 |
| 2018-07-30 | 1,201 | 1,210 | 1,170 | 1,170 | 2,300 | 292.50 |
| 2018-07-27 | 1,201 | 1,202 | 1,171 | 1,180 | 2,100 | 295 |
| 2018-07-26 | 1,180 | 1,212 | 1,180 | 1,200 | 900 | 300 |
| 2018-07-25 | 1,181 | 1,181 | 1,180 | 1,180 | 700 | 295 |
| 2018-07-24 | 1,200 | 1,216 | 1,181 | 1,181 | 1,200 | 295.25 |
| 2018-07-23 | 1,200 | 1,200 | 1,191 | 1,191 | 700 | 297.75 |
| 2018-07-20 | 1,201 | 1,206 | 1,201 | 1,202 | 600 | 300.50 |
| 2018-07-19 | 1,201 | 1,201 | 1,193 | 1,200 | 1,200 | 300 |
| 2018-07-18 | 1,190 | 1,210 | 1,185 | 1,200 | 4,000 | 300 |
| 2018-07-17 | 1,221 | 1,250 | 1,220 | 1,250 | 900 | 312.50 |
| 2018-07-13 | 1,221 | 1,250 | 1,221 | 1,245 | 600 | 311.25 |
| 2018-07-12 | 1,268 | 1,268 | 1,268 | 1,268 | 100 | 317 |
| 2018-07-11 | 1,220 | 1,220 | 1,200 | 1,219 | 2,500 | 304.75 |
| 2018-07-10 | 1,282 | 1,282 | 1,279 | 1,282 | 400 | 320.50 |
| 2018-07-09 | 1,277 | 1,277 | 1,217 | 1,247 | 500 | 311.75 |
| 2018-07-06 | 1,221 | 1,221 | 1,205 | 1,205 | 1,000 | 301.25 |
| 2018-07-05 | 1,240 | 1,245 | 1,200 | 1,229 | 5,000 | 307.25 |
| 2018-07-04 | 1,250 | 1,250 | 1,234 | 1,248 | 1,100 | 312 |
| 2018-07-03 | 1,290 | 1,290 | 1,241 | 1,277 | 3,000 | 319.25 |
| 2018-07-02 | 1,292 | 1,309 | 1,291 | 1,300 | 1,300 | 325 |
| 2018-06-29 | 1,284 | 1,296 | 1,254 | 1,296 | 1,600 | 324 |
| 2018-06-28 | 1,268 | 1,275 | 1,252 | 1,275 | 1,700 | 318.75 |
| 2018-06-27 | 1,289 | 1,307 | 1,255 | 1,277 | 3,400 | 319.25 |
| 2018-06-26 | 1,343 | 1,345 | 1,303 | 1,316 | 4,400 | 329 |
| 2018-06-25 | 1,339 | 1,339 | 1,310 | 1,329 | 1,600 | 332.25 |
| 2018-06-22 | 1,301 | 1,317 | 1,298 | 1,315 | 800 | 328.75 |
| 2018-06-21 | 1,336 | 1,340 | 1,310 | 1,318 | 2,000 | 329.50 |
| 2018-06-20 | 1,299 | 1,299 | 1,299 | 1,299 | 200 | 324.75 |
| 2018-06-19 | 1,326 | 1,327 | 1,286 | 1,300 | 3,200 | 325 |
| 2018-06-18 | 1,312 | 1,326 | 1,312 | 1,326 | 1,500 | 331.50 |
| 2018-06-15 | 1,314 | 1,314 | 1,309 | 1,311 | 1,100 | 327.75 |
| 2018-06-14 | 1,326 | 1,327 | 1,309 | 1,309 | 400 | 327.25 |
| 2018-06-13 | 1,307 | 1,307 | 1,304 | 1,304 | 1,200 | 326 |
| 2018-06-12 | 1,316 | 1,319 | 1,311 | 1,319 | 1,700 | 329.75 |
| 2018-06-11 | 1,336 | 1,336 | 1,312 | 1,316 | 1,000 | 329 |
| 2018-06-08 | 1,338 | 1,338 | 1,316 | 1,316 | 1,200 | 329 |
| 2018-06-07 | 1,309 | 1,310 | 1,308 | 1,310 | 400 | 327.50 |
| 2018-06-06 | 1,319 | 1,323 | 1,309 | 1,309 | 400 | 327.25 |
| 2018-06-05 | 1,314 | 1,330 | 1,297 | 1,326 | 1,100 | 331.50 |
| 2018-06-04 | 1,297 | 1,321 | 1,297 | 1,297 | 400 | 324.25 |
| 2018-06-01 | 1,339 | 1,339 | 1,296 | 1,297 | 2,200 | 324.25 |
| 2018-05-31 | 1,323 | 1,323 | 1,295 | 1,323 | 1,800 | 330.75 |
| 2018-05-30 | 1,321 | 1,321 | 1,316 | 1,316 | 500 | 329 |
| 2018-05-29 | 1,325 | 1,325 | 1,321 | 1,321 | 800 | 330.25 |
| 2018-05-28 | 1,336 | 1,336 | 1,322 | 1,326 | 1,700 | 331.50 |
| 2018-05-25 | 1,339 | 1,339 | 1,326 | 1,336 | 500 | 334 |
| 2018-05-24 | 1,341 | 1,341 | 1,325 | 1,330 | 1,000 | 332.50 |
| 2018-05-23 | 1,328 | 1,334 | 1,325 | 1,334 | 1,500 | 333.50 |
| 2018-05-22 | 1,320 | 1,347 | 1,320 | 1,346 | 1,500 | 336.50 |
| 2018-05-21 | 1,315 | 1,350 | 1,315 | 1,347 | 2,500 | 336.75 |
| 2018-05-18 | 1,340 | 1,340 | 1,297 | 1,316 | 2,600 | 329 |
| 2018-05-17 | 1,379 | 1,384 | 1,307 | 1,340 | 10,900 | 335 |
| 2018-05-16 | 1,360 | 1,369 | 1,305 | 1,355 | 11,500 | 338.75 |
| 2018-05-15 | 1,246 | 1,264 | 1,221 | 1,248 | 4,400 | 312 |
| 2018-05-14 | 1,319 | 1,319 | 1,276 | 1,276 | 2,400 | 319 |
| 2018-05-11 | 1,334 | 1,334 | 1,318 | 1,319 | 1,400 | 329.75 |
| 2018-05-10 | 1,349 | 1,349 | 1,319 | 1,319 | 1,100 | 329.75 |
| 2018-05-09 | 1,303 | 1,336 | 1,303 | 1,311 | 2,800 | 327.75 |
| 2018-05-08 | 1,322 | 1,327 | 1,302 | 1,302 | 1,200 | 325.50 |
| 2018-05-07 | 1,322 | 1,322 | 1,322 | 1,322 | 100 | 330.50 |
| 2018-05-02 | 1,323 | 1,339 | 1,323 | 1,330 | 1,000 | 332.50 |
| 2018-05-01 | 1,323 | 1,350 | 1,323 | 1,338 | 1,800 | 334.50 |
| 2018-04-27 | 1,320 | 1,340 | 1,320 | 1,340 | 1,100 | 335 |
| 2018-04-26 | 1,348 | 1,350 | 1,322 | 1,335 | 3,100 | 333.75 |
| 2018-04-25 | 1,347 | 1,348 | 1,341 | 1,348 | 1,400 | 337 |
| 2018-04-24 | 1,323 | 1,339 | 1,323 | 1,338 | 3,100 | 334.50 |
| 2018-04-23 | 1,296 | 1,324 | 1,296 | 1,315 | 600 | 328.75 |
| 2018-04-20 | 1,323 | 1,323 | 1,308 | 1,318 | 800 | 329.50 |
| 2018-04-19 | 1,306 | 1,323 | 1,305 | 1,309 | 3,600 | 327.25 |
| 2018-04-18 | 1,302 | 1,325 | 1,302 | 1,304 | 1,400 | 326 |
| 2018-04-17 | 1,301 | 1,313 | 1,300 | 1,309 | 2,200 | 327.25 |
| 2018-04-16 | 1,300 | 1,327 | 1,300 | 1,316 | 2,400 | 329 |
| 2018-04-13 | 1,322 | 1,322 | 1,271 | 1,271 | 1,100 | 317.75 |
| 2018-04-12 | 1,299 | 1,314 | 1,292 | 1,292 | 900 | 323 |
| 2018-04-11 | 1,301 | 1,327 | 1,299 | 1,299 | 600 | 324.75 |
| 2018-04-10 | 1,338 | 1,342 | 1,300 | 1,303 | 2,000 | 325.75 |
| 2018-04-09 | 1,348 | 1,348 | 1,320 | 1,338 | 4,100 | 334.50 |
| 2018-04-06 | 1,241 | 1,318 | 1,240 | 1,318 | 4,300 | 329.50 |
| 2018-04-05 | 1,268 | 1,285 | 1,243 | 1,243 | 2,700 | 310.75 |
| 2018-04-04 | 1,241 | 1,306 | 1,241 | 1,243 | 3,100 | 310.75 |
| 2018-04-03 | 1,228 | 1,241 | 1,223 | 1,241 | 2,000 | 310.25 |
| 2018-03-30 | 1,268 | 1,268 | 1,201 | 1,215 | 3,400 | 303.75 |
| 2018-03-29 | 1,175 | 1,209 | 1,175 | 1,209 | 6,900 | 302.25 |
| 2018-03-28 | 1,241 | 1,245 | 1,205 | 1,205 | 4,100 | 301.25 |
| 2018-03-27 | 1,240 | 1,266 | 1,235 | 1,248 | 2,400 | 312 |
| 2018-03-26 | 1,270 | 1,295 | 1,230 | 1,230 | 5,300 | 307.50 |
| 2018-03-23 | 1,289 | 1,500 | 1,220 | 1,300 | 106,400 | 325 |
| 2018-03-22 | 1,246 | 1,259 | 1,246 | 1,259 | 300 | 314.75 |
| 2018-03-20 | 1,250 | 1,260 | 1,250 | 1,260 | 1,700 | 315 |
| 2018-03-19 | 1,270 | 1,271 | 1,257 | 1,257 | 5,500 | 314.25 |
| 2018-03-16 | 1,243 | 1,243 | 1,242 | 1,242 | 1,300 | 310.50 |
| 2018-03-15 | 1,251 | 1,260 | 1,241 | 1,260 | 1,900 | 315 |
| 2018-03-14 | 1,264 | 1,264 | 1,240 | 1,242 | 1,700 | 310.50 |
| 2018-03-13 | 1,264 | 1,264 | 1,241 | 1,258 | 800 | 314.50 |
| 2018-03-12 | 1,271 | 1,271 | 1,245 | 1,246 | 1,600 | 311.50 |
| 2018-03-09 | 1,230 | 1,244 | 1,229 | 1,242 | 1,700 | 310.50 |
| 2018-03-08 | 1,210 | 1,227 | 1,210 | 1,227 | 400 | 306.75 |
| 2018-03-07 | 1,205 | 1,238 | 1,205 | 1,238 | 1,900 | 309.50 |
| 2018-03-06 | 1,227 | 1,247 | 1,222 | 1,225 | 1,900 | 306.25 |
| 2018-03-05 | 1,255 | 1,255 | 1,215 | 1,220 | 900 | 305 |
| 2018-03-02 | 1,237 | 1,237 | 1,215 | 1,225 | 900 | 306.25 |
| 2018-03-01 | 1,220 | 1,245 | 1,214 | 1,245 | 500 | 311.25 |
| 2018-02-28 | 1,214 | 1,234 | 1,214 | 1,223 | 3,500 | 305.75 |
| 2018-02-27 | 1,210 | 1,234 | 1,209 | 1,214 | 2,100 | 303.50 |
| 2018-02-26 | 1,222 | 1,235 | 1,201 | 1,235 | 2,200 | 308.75 |
| 2018-02-23 | 1,216 | 1,216 | 1,216 | 1,216 | 100 | 304 |
| 2018-02-22 | 1,205 | 1,244 | 1,203 | 1,231 | 2,200 | 307.75 |
| 2018-02-21 | 1,171 | 1,257 | 1,171 | 1,235 | 5,900 | 308.75 |
| 2018-02-20 | 1,183 | 1,197 | 1,161 | 1,169 | 2,600 | 292.25 |
| 2018-02-19 | 1,157 | 1,198 | 1,157 | 1,192 | 2,300 | 298 |
| 2018-02-16 | 1,152 | 1,199 | 1,150 | 1,184 | 1,300 | 296 |
| 2018-02-15 | 1,180 | 1,188 | 1,171 | 1,178 | 1,300 | 294.50 |
| 2018-02-14 | 1,194 | 1,194 | 1,153 | 1,153 | 1,400 | 288.25 |
| 2018-02-13 | 1,235 | 1,235 | 1,194 | 1,194 | 600 | 298.50 |
| 2018-02-09 | 1,154 | 1,195 | 1,154 | 1,175 | 4,300 | 293.75 |
| 2018-02-08 | 1,211 | 1,246 | 1,211 | 1,220 | 2,500 | 305 |
| 2018-02-07 | 1,163 | 1,237 | 1,163 | 1,225 | 5,500 | 306.25 |
| 2018-02-06 | 1,200 | 1,212 | 1,135 | 1,165 | 11,700 | 291.25 |
| 2018-02-05 | 1,269 | 1,269 | 1,226 | 1,246 | 3,100 | 311.50 |
| 2018-02-02 | 1,247 | 1,290 | 1,247 | 1,273 | 3,700 | 318.25 |
| 2018-02-01 | 1,250 | 1,250 | 1,226 | 1,247 | 2,300 | 311.75 |
| 2018-01-31 | 1,210 | 1,240 | 1,210 | 1,240 | 5,200 | 310 |
| 2018-01-30 | 1,246 | 1,259 | 1,223 | 1,240 | 7,700 | 310 |
| 2018-01-29 | 1,264 | 1,281 | 1,240 | 1,249 | 3,700 | 312.25 |
| 2018-01-26 | 1,244 | 1,270 | 1,244 | 1,264 | 3,200 | 316 |
| 2018-01-25 | 1,221 | 1,267 | 1,218 | 1,249 | 2,200 | 312.25 |
| 2018-01-24 | 1,241 | 1,286 | 1,213 | 1,213 | 3,700 | 303.25 |
| 2018-01-23 | 1,217 | 1,269 | 1,217 | 1,253 | 3,100 | 313.25 |
| 2018-01-22 | 1,235 | 1,235 | 1,213 | 1,213 | 3,400 | 303.25 |
| 2018-01-19 | 1,248 | 1,248 | 1,206 | 1,236 | 4,500 | 309 |
| 2018-01-18 | 1,366 | 1,366 | 1,287 | 1,287 | 17,400 | 321.75 |
| 2018-01-17 | 1,321 | 1,327 | 1,306 | 1,306 | 7,200 | 326.50 |
| 2018-01-16 | 1,388 | 1,390 | 1,301 | 1,320 | 12,700 | 330 |
| 2018-01-15 | 1,250 | 1,367 | 1,250 | 1,367 | 21,300 | 341.75 |
| 2018-01-12 | 1,240 | 1,245 | 1,229 | 1,245 | 3,000 | 311.25 |
| 2018-01-11 | 1,219 | 1,240 | 1,209 | 1,232 | 7,200 | 308 |
| 2018-01-10 | 1,210 | 1,238 | 1,197 | 1,220 | 10,500 | 305 |
| 2018-01-09 | 1,162 | 1,195 | 1,162 | 1,195 | 5,500 | 298.75 |
| 2018-01-05 | 1,153 | 1,161 | 1,130 | 1,161 | 3,200 | 290.25 |
| 2018-01-04 | 1,143 | 1,166 | 1,143 | 1,152 | 6,100 | 288 |
分割・併合履歴 ： [2019-12-27]1株→4株
