6196 (株)ストライク 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 | 1,650 | 1,674 | 1,581 | 1,596 | 259,000 | 1,596 |
| 2018-12-27 | 1,776 | 1,788 | 1,611 | 1,637 | 499,100 | 1,637 |
| 2018-12-26 | 1,964 | 1,967 | 1,620 | 1,670 | 516,200 | 1,670 |
| 2018-12-25 | 1,884 | 2,168 | 1,884 | 2,064 | 171,500 | 2,064 |
| 2018-12-21 | 2,199 | 2,228 | 2,089 | 2,141 | 156,600 | 2,141 |
| 2018-12-20 | 2,332 | 2,338 | 2,233 | 2,249 | 65,700 | 2,249 |
| 2018-12-19 | 2,341 | 2,428 | 2,261 | 2,382 | 86,500 | 2,382 |
| 2018-12-18 | 2,367 | 2,405 | 2,321 | 2,340 | 100,700 | 2,340 |
| 2018-12-17 | 2,470 | 2,512 | 2,430 | 2,441 | 142,200 | 2,441 |
| 2018-12-14 | 2,590 | 2,593 | 2,491 | 2,511 | 68,600 | 2,511 |
| 2018-12-13 | 2,587 | 2,603 | 2,550 | 2,590 | 39,500 | 2,590 |
| 2018-12-12 | 2,596 | 2,622 | 2,531 | 2,610 | 56,300 | 2,610 |
| 2018-12-11 | 2,659 | 2,698 | 2,554 | 2,572 | 53,700 | 2,572 |
| 2018-12-10 | 2,701 | 2,801 | 2,634 | 2,659 | 38,000 | 2,659 |
| 2018-12-07 | 2,756 | 2,790 | 2,714 | 2,762 | 41,200 | 2,762 |
| 2018-12-06 | 2,860 | 2,866 | 2,710 | 2,754 | 64,300 | 2,754 |
| 2018-12-05 | 2,826 | 2,940 | 2,826 | 2,929 | 31,700 | 2,929 |
| 2018-12-04 | 2,965 | 3,015 | 2,891 | 2,893 | 23,400 | 2,893 |
| 2018-12-03 | 2,980 | 2,995 | 2,890 | 2,961 | 22,300 | 2,961 |
| 2018-11-30 | 2,933 | 2,938 | 2,854 | 2,929 | 36,700 | 2,929 |
| 2018-11-29 | 2,912 | 3,045 | 2,912 | 2,933 | 53,900 | 2,933 |
| 2018-11-28 | 2,819 | 2,939 | 2,798 | 2,895 | 65,400 | 2,895 |
| 2018-11-27 | 2,741 | 2,825 | 2,650 | 2,769 | 79,000 | 2,769 |
| 2018-11-26 | 2,685 | 2,731 | 2,631 | 2,691 | 34,800 | 2,691 |
| 2018-11-22 | 2,696 | 2,713 | 2,630 | 2,701 | 58,400 | 2,701 |
| 2018-11-21 | 2,740 | 2,741 | 2,628 | 2,646 | 64,300 | 2,646 |
| 2018-11-20 | 2,797 | 2,825 | 2,764 | 2,782 | 37,700 | 2,782 |
| 2018-11-19 | 2,806 | 2,877 | 2,800 | 2,840 | 36,500 | 2,840 |
| 2018-11-16 | 2,875 | 2,892 | 2,832 | 2,847 | 38,600 | 2,847 |
| 2018-11-15 | 2,850 | 2,885 | 2,810 | 2,825 | 50,500 | 2,825 |
| 2018-11-14 | 2,980 | 3,030 | 2,885 | 2,887 | 58,600 | 2,887 |
| 2018-11-13 | 2,916 | 3,015 | 2,910 | 3,010 | 69,200 | 3,010 |
| 2018-11-12 | 3,095 | 3,130 | 3,015 | 3,030 | 50,700 | 3,030 |
| 2018-11-09 | 3,170 | 3,205 | 3,090 | 3,100 | 41,900 | 3,100 |
| 2018-11-08 | 3,110 | 3,185 | 3,095 | 3,160 | 50,300 | 3,160 |
| 2018-11-07 | 3,040 | 3,110 | 3,005 | 3,055 | 52,200 | 3,055 |
| 2018-11-06 | 3,085 | 3,085 | 2,978 | 3,020 | 33,000 | 3,020 |
| 2018-11-05 | 3,100 | 3,170 | 3,070 | 3,075 | 25,700 | 3,075 |
| 2018-11-02 | 3,090 | 3,180 | 3,070 | 3,170 | 89,200 | 3,170 |
| 2018-11-01 | 3,145 | 3,190 | 3,100 | 3,115 | 84,700 | 3,115 |
| 2018-10-31 | 3,240 | 3,365 | 3,240 | 3,270 | 69,400 | 3,270 |
| 2018-10-30 | 2,919 | 3,250 | 2,854 | 3,175 | 97,100 | 3,175 |
| 2018-10-29 | 3,055 | 3,110 | 2,962 | 2,985 | 73,200 | 2,985 |
| 2018-10-26 | 3,210 | 3,315 | 3,065 | 3,085 | 83,200 | 3,085 |
| 2018-10-25 | 3,215 | 3,225 | 3,120 | 3,150 | 79,800 | 3,150 |
| 2018-10-24 | 3,425 | 3,465 | 3,300 | 3,345 | 31,000 | 3,345 |
| 2018-10-23 | 3,440 | 3,495 | 3,395 | 3,415 | 34,100 | 3,415 |
| 2018-10-22 | 3,360 | 3,530 | 3,330 | 3,485 | 106,500 | 3,485 |
| 2018-10-19 | 3,300 | 3,365 | 3,235 | 3,350 | 38,600 | 3,350 |
| 2018-10-18 | 3,265 | 3,395 | 3,265 | 3,365 | 70,400 | 3,365 |
| 2018-10-17 | 3,260 | 3,275 | 3,160 | 3,235 | 92,700 | 3,235 |
| 2018-10-16 | 3,245 | 3,360 | 3,125 | 3,210 | 113,400 | 3,210 |
| 2018-10-15 | 3,375 | 3,460 | 3,270 | 3,270 | 111,000 | 3,270 |
| 2018-10-12 | 3,175 | 3,445 | 3,130 | 3,435 | 248,000 | 3,435 |
| 2018-10-11 | 3,000 | 3,125 | 3,000 | 3,105 | 111,800 | 3,105 |
| 2018-10-10 | 3,300 | 3,315 | 3,070 | 3,135 | 154,200 | 3,135 |
| 2018-10-09 | 3,315 | 3,320 | 3,115 | 3,125 | 140,400 | 3,125 |
| 2018-10-05 | 3,410 | 3,505 | 3,340 | 3,360 | 89,700 | 3,360 |
| 2018-10-04 | 3,510 | 3,555 | 3,405 | 3,420 | 92,500 | 3,420 |
| 2018-10-03 | 3,685 | 3,685 | 3,505 | 3,520 | 117,200 | 3,520 |
| 2018-10-02 | 3,710 | 3,715 | 3,625 | 3,670 | 165,600 | 3,670 |
| 2018-10-01 | 3,840 | 3,840 | 3,635 | 3,670 | 323,000 | 3,670 |
| 2018-09-28 | 4,200 | 4,230 | 3,820 | 3,845 | 338,800 | 3,845 |
| 2018-09-27 | 4,080 | 4,175 | 4,020 | 4,130 | 215,200 | 4,130 |
| 2018-09-26 | 3,910 | 4,060 | 3,910 | 4,045 | 154,800 | 4,045 |
| 2018-09-25 | 3,700 | 3,950 | 3,695 | 3,900 | 195,300 | 3,900 |
| 2018-09-21 | 3,790 | 3,810 | 3,610 | 3,685 | 452,700 | 3,685 |
| 2018-09-20 | 3,855 | 3,855 | 3,750 | 3,775 | 82,700 | 3,775 |
| 2018-09-19 | 3,870 | 3,940 | 3,800 | 3,855 | 112,200 | 3,855 |
| 2018-09-18 | 3,815 | 3,870 | 3,715 | 3,855 | 84,300 | 3,855 |
| 2018-09-14 | 3,780 | 3,875 | 3,760 | 3,840 | 52,300 | 3,840 |
| 2018-09-13 | 3,700 | 3,820 | 3,700 | 3,800 | 53,000 | 3,800 |
| 2018-09-12 | 3,835 | 3,850 | 3,730 | 3,740 | 84,400 | 3,740 |
| 2018-09-11 | 3,735 | 3,885 | 3,735 | 3,870 | 74,800 | 3,870 |
| 2018-09-10 | 3,815 | 3,865 | 3,715 | 3,750 | 51,600 | 3,750 |
| 2018-09-07 | 3,755 | 3,875 | 3,740 | 3,820 | 84,800 | 3,820 |
| 2018-09-06 | 3,765 | 3,840 | 3,685 | 3,775 | 94,600 | 3,775 |
| 2018-09-05 | 3,880 | 3,895 | 3,815 | 3,835 | 59,100 | 3,835 |
| 2018-09-04 | 3,800 | 3,880 | 3,790 | 3,845 | 46,000 | 3,845 |
| 2018-09-03 | 3,770 | 3,815 | 3,725 | 3,810 | 58,000 | 3,810 |
| 2018-08-31 | 3,755 | 3,810 | 3,700 | 3,770 | 53,300 | 3,770 |
| 2018-08-30 | 3,800 | 3,820 | 3,705 | 3,780 | 73,600 | 3,780 |
| 2018-08-29 | 3,785 | 3,850 | 3,755 | 3,780 | 65,000 | 3,780 |
| 2018-08-28 | 3,810 | 3,820 | 3,715 | 3,785 | 95,000 | 3,785 |
| 2018-08-27 | 3,615 | 3,840 | 3,600 | 3,780 | 139,700 | 3,780 |
| 2018-08-24 | 3,580 | 3,605 | 3,515 | 3,595 | 63,200 | 3,595 |
| 2018-08-23 | 3,490 | 3,550 | 3,475 | 3,535 | 43,900 | 3,535 |
| 2018-08-22 | 3,345 | 3,455 | 3,345 | 3,440 | 42,700 | 3,440 |
| 2018-08-21 | 3,350 | 3,420 | 3,315 | 3,345 | 30,300 | 3,345 |
| 2018-08-20 | 3,350 | 3,460 | 3,350 | 3,390 | 50,300 | 3,390 |
| 2018-08-17 | 3,375 | 3,415 | 3,300 | 3,365 | 79,100 | 3,365 |
| 2018-08-16 | 3,340 | 3,410 | 3,260 | 3,390 | 50,800 | 3,390 |
| 2018-08-15 | 3,405 | 3,475 | 3,360 | 3,390 | 42,200 | 3,390 |
| 2018-08-14 | 3,310 | 3,410 | 3,300 | 3,405 | 43,100 | 3,405 |
| 2018-08-13 | 3,335 | 3,370 | 3,255 | 3,260 | 39,600 | 3,260 |
| 2018-08-10 | 3,320 | 3,420 | 3,315 | 3,400 | 52,900 | 3,400 |
| 2018-08-09 | 3,405 | 3,450 | 3,320 | 3,330 | 75,600 | 3,330 |
| 2018-08-08 | 3,275 | 3,430 | 3,275 | 3,410 | 95,200 | 3,410 |
| 2018-08-07 | 3,320 | 3,360 | 3,235 | 3,245 | 107,900 | 3,245 |
| 2018-08-06 | 3,420 | 3,420 | 3,270 | 3,280 | 139,500 | 3,280 |
| 2018-08-03 | 3,705 | 3,710 | 3,460 | 3,475 | 142,800 | 3,475 |
| 2018-08-02 | 3,750 | 3,790 | 3,680 | 3,705 | 105,500 | 3,705 |
| 2018-08-01 | 3,775 | 3,800 | 3,700 | 3,775 | 60,800 | 3,775 |
| 2018-07-31 | 3,850 | 3,895 | 3,650 | 3,735 | 261,000 | 3,735 |
| 2018-07-30 | 4,195 | 4,225 | 4,035 | 4,060 | 84,100 | 4,060 |
| 2018-07-27 | 4,090 | 4,185 | 4,080 | 4,185 | 88,500 | 4,185 |
| 2018-07-26 | 4,035 | 4,095 | 4,005 | 4,075 | 78,900 | 4,075 |
| 2018-07-25 | 4,035 | 4,060 | 3,990 | 4,005 | 50,500 | 4,005 |
| 2018-07-24 | 3,960 | 4,090 | 3,955 | 4,035 | 151,600 | 4,035 |
| 2018-07-23 | 3,950 | 3,995 | 3,925 | 3,945 | 63,900 | 3,945 |
| 2018-07-20 | 3,895 | 4,000 | 3,885 | 3,945 | 231,800 | 3,945 |
| 2018-07-19 | 3,930 | 3,985 | 3,840 | 3,895 | 246,000 | 3,895 |
| 2018-07-18 | 3,915 | 4,065 | 3,915 | 4,050 | 94,100 | 4,050 |
| 2018-07-17 | 3,970 | 3,970 | 3,880 | 3,910 | 59,000 | 3,910 |
| 2018-07-13 | 3,995 | 3,995 | 3,910 | 3,925 | 110,500 | 3,925 |
| 2018-07-12 | 3,825 | 3,965 | 3,780 | 3,955 | 75,100 | 3,955 |
| 2018-07-11 | 3,880 | 3,925 | 3,805 | 3,850 | 49,000 | 3,850 |
| 2018-07-10 | 4,165 | 4,175 | 3,915 | 3,915 | 102,400 | 3,915 |
| 2018-07-09 | 3,910 | 4,050 | 3,905 | 4,025 | 62,900 | 4,025 |
| 2018-07-06 | 3,845 | 3,930 | 3,740 | 3,865 | 92,700 | 3,865 |
| 2018-07-05 | 3,875 | 3,985 | 3,730 | 3,750 | 135,700 | 3,750 |
| 2018-07-04 | 4,255 | 4,275 | 3,915 | 3,945 | 172,300 | 3,945 |
| 2018-07-03 | 4,150 | 4,305 | 4,100 | 4,255 | 83,400 | 4,255 |
| 2018-07-02 | 4,310 | 4,330 | 4,115 | 4,125 | 106,000 | 4,125 |
| 2018-06-29 | 4,600 | 4,620 | 4,210 | 4,300 | 228,300 | 4,300 |
| 2018-06-28 | 4,370 | 4,430 | 4,240 | 4,320 | 64,700 | 4,320 |
| 2018-06-27 | 4,265 | 4,490 | 4,265 | 4,440 | 86,800 | 4,440 |
| 2018-06-26 | 4,375 | 4,440 | 4,225 | 4,230 | 153,100 | 4,230 |
| 2018-06-25 | 4,670 | 4,675 | 4,455 | 4,480 | 112,700 | 4,480 |
| 2018-06-22 | 4,680 | 4,770 | 4,575 | 4,715 | 81,900 | 4,715 |
| 2018-06-21 | 4,585 | 4,760 | 4,520 | 4,725 | 150,700 | 4,725 |
| 2018-06-20 | 4,410 | 4,630 | 4,400 | 4,630 | 140,800 | 4,630 |
| 2018-06-19 | 4,410 | 4,435 | 4,285 | 4,400 | 117,300 | 4,400 |
| 2018-06-18 | 4,175 | 4,320 | 4,115 | 4,270 | 93,900 | 4,270 |
| 2018-06-15 | 4,150 | 4,155 | 4,045 | 4,140 | 46,200 | 4,140 |
| 2018-06-14 | 4,070 | 4,140 | 4,050 | 4,140 | 40,800 | 4,140 |
| 2018-06-13 | 3,900 | 4,125 | 3,900 | 4,090 | 63,500 | 4,090 |
| 2018-06-12 | 3,860 | 3,910 | 3,860 | 3,880 | 28,300 | 3,880 |
| 2018-06-11 | 3,970 | 3,990 | 3,805 | 3,860 | 61,400 | 3,860 |
| 2018-06-08 | 3,900 | 3,955 | 3,895 | 3,935 | 40,000 | 3,935 |
| 2018-06-07 | 3,710 | 3,940 | 3,710 | 3,935 | 96,400 | 3,935 |
| 2018-06-06 | 3,765 | 3,765 | 3,665 | 3,705 | 66,500 | 3,705 |
| 2018-06-05 | 3,900 | 3,900 | 3,710 | 3,750 | 98,400 | 3,750 |
| 2018-06-04 | 4,070 | 4,070 | 3,910 | 3,930 | 65,800 | 3,930 |
| 2018-06-01 | 4,015 | 4,120 | 3,980 | 4,010 | 80,500 | 4,010 |
| 2018-05-31 | 3,960 | 4,245 | 3,915 | 4,065 | 221,900 | 4,065 |
| 2018-05-30 | 3,910 | 3,975 | 3,845 | 3,920 | 92,900 | 3,920 |
| 2018-05-29 | 3,980 | 4,010 | 3,910 | 3,970 | 78,600 | 3,970 |
| 2018-05-28 | 8,120 | 8,300 | 8,070 | 8,100 | 27,000 | 4,050 |
| 2018-05-25 | 8,360 | 8,410 | 8,080 | 8,130 | 63,600 | 4,065 |
| 2018-05-24 | 8,110 | 8,520 | 8,010 | 8,440 | 95,200 | 4,220 |
| 2018-05-23 | 7,900 | 8,100 | 7,840 | 8,090 | 91,600 | 4,045 |
| 2018-05-22 | 7,880 | 8,000 | 7,690 | 7,890 | 69,400 | 3,945 |
| 2018-05-21 | 7,420 | 7,840 | 7,420 | 7,750 | 74,300 | 3,875 |
| 2018-05-18 | 7,490 | 7,490 | 7,390 | 7,420 | 19,900 | 3,710 |
| 2018-05-17 | 7,470 | 7,500 | 7,310 | 7,490 | 21,900 | 3,745 |
| 2018-05-16 | 7,470 | 7,550 | 7,350 | 7,470 | 31,900 | 3,735 |
| 2018-05-15 | 7,450 | 7,590 | 7,320 | 7,490 | 58,100 | 3,745 |
| 2018-05-14 | 7,190 | 7,460 | 7,060 | 7,420 | 48,300 | 3,710 |
| 2018-05-11 | 6,900 | 7,090 | 6,900 | 7,080 | 38,800 | 3,540 |
| 2018-05-10 | 7,090 | 7,090 | 6,790 | 6,870 | 25,900 | 3,435 |
| 2018-05-09 | 6,970 | 7,200 | 6,940 | 7,030 | 30,800 | 3,515 |
| 2018-05-08 | 6,820 | 7,010 | 6,820 | 6,970 | 27,200 | 3,485 |
| 2018-05-07 | 6,900 | 7,040 | 6,780 | 6,890 | 31,100 | 3,445 |
| 2018-05-02 | 6,820 | 6,960 | 6,790 | 6,890 | 30,500 | 3,445 |
| 2018-05-01 | 6,800 | 6,980 | 6,740 | 6,910 | 35,500 | 3,455 |
| 2018-04-27 | 6,780 | 6,990 | 6,710 | 6,810 | 57,000 | 3,405 |
| 2018-04-26 | 7,320 | 7,320 | 6,760 | 6,820 | 173,100 | 3,410 |
| 2018-04-25 | 7,360 | 7,590 | 7,200 | 7,290 | 99,200 | 3,645 |
| 2018-04-24 | 7,300 | 7,540 | 7,280 | 7,490 | 115,000 | 3,745 |
| 2018-04-23 | 7,300 | 7,500 | 7,080 | 7,230 | 171,000 | 3,615 |
| 2018-04-20 | 6,760 | 7,440 | 6,730 | 7,270 | 281,600 | 3,635 |
| 2018-04-19 | 6,790 | 7,060 | 6,640 | 6,660 | 166,800 | 3,330 |
| 2018-04-18 | 6,540 | 6,840 | 6,460 | 6,690 | 99,100 | 3,345 |
| 2018-04-17 | 6,530 | 6,780 | 6,390 | 6,530 | 236,100 | 3,265 |
| 2018-04-16 | 6,260 | 6,460 | 6,210 | 6,230 | 50,700 | 3,115 |
| 2018-04-13 | 6,230 | 6,380 | 6,220 | 6,330 | 82,400 | 3,165 |
| 2018-04-12 | 5,880 | 6,390 | 5,830 | 6,390 | 130,500 | 3,195 |
| 2018-04-11 | 6,490 | 6,550 | 5,680 | 5,880 | 290,000 | 2,940 |
| 2018-04-10 | 6,870 | 6,910 | 6,650 | 6,650 | 37,900 | 3,325 |
| 2018-04-09 | 6,890 | 7,200 | 6,810 | 6,850 | 117,400 | 3,425 |
| 2018-04-06 | 6,650 | 6,890 | 6,650 | 6,830 | 49,500 | 3,415 |
| 2018-04-05 | 6,880 | 6,940 | 6,650 | 6,700 | 57,700 | 3,350 |
| 2018-04-04 | 6,900 | 6,900 | 6,710 | 6,850 | 34,600 | 3,425 |
| 2018-04-03 | 6,300 | 6,900 | 6,280 | 6,820 | 111,500 | 3,410 |
| 2018-03-30 | 6,550 | 6,630 | 6,510 | 6,580 | 29,900 | 3,290 |
| 2018-03-29 | 6,460 | 6,580 | 6,400 | 6,480 | 34,300 | 3,240 |
| 2018-03-28 | 6,430 | 6,530 | 6,350 | 6,460 | 52,500 | 3,230 |
| 2018-03-27 | 6,240 | 6,470 | 6,170 | 6,330 | 48,200 | 3,165 |
| 2018-03-26 | 6,020 | 6,140 | 5,900 | 6,130 | 30,000 | 3,065 |
| 2018-03-23 | 6,230 | 6,380 | 6,070 | 6,120 | 41,000 | 3,060 |
| 2018-03-22 | 6,560 | 6,640 | 6,450 | 6,490 | 46,400 | 3,245 |
| 2018-03-20 | 6,450 | 6,660 | 6,220 | 6,500 | 92,600 | 3,250 |
| 2018-03-19 | 6,870 | 6,870 | 6,530 | 6,780 | 26,400 | 3,390 |
| 2018-03-16 | 6,710 | 6,930 | 6,620 | 6,880 | 38,100 | 3,440 |
| 2018-03-15 | 6,590 | 6,770 | 6,560 | 6,710 | 20,100 | 3,355 |
| 2018-03-14 | 6,700 | 6,720 | 6,520 | 6,670 | 26,200 | 3,335 |
| 2018-03-13 | 6,480 | 6,690 | 6,480 | 6,680 | 22,500 | 3,340 |
| 2018-03-12 | 6,490 | 6,590 | 6,460 | 6,520 | 26,800 | 3,260 |
| 2018-03-09 | 6,840 | 6,880 | 6,510 | 6,540 | 58,000 | 3,270 |
| 2018-03-08 | 6,750 | 6,940 | 6,680 | 6,840 | 67,200 | 3,420 |
| 2018-03-07 | 6,580 | 6,730 | 6,510 | 6,690 | 40,300 | 3,345 |
| 2018-03-06 | 6,540 | 6,760 | 6,530 | 6,620 | 53,600 | 3,310 |
| 2018-03-05 | 6,500 | 6,590 | 6,290 | 6,390 | 23,700 | 3,195 |
| 2018-03-02 | 6,380 | 6,580 | 6,340 | 6,500 | 35,500 | 3,250 |
| 2018-03-01 | 6,580 | 6,650 | 6,420 | 6,600 | 41,200 | 3,300 |
| 2018-02-28 | 6,280 | 6,620 | 6,250 | 6,590 | 52,200 | 3,295 |
| 2018-02-27 | 6,460 | 6,470 | 6,290 | 6,300 | 33,200 | 3,150 |
| 2018-02-26 | 6,440 | 6,440 | 6,250 | 6,310 | 23,700 | 3,155 |
| 2018-02-23 | 6,170 | 6,300 | 6,140 | 6,240 | 30,800 | 3,120 |
| 2018-02-22 | 6,120 | 6,200 | 6,090 | 6,160 | 20,500 | 3,080 |
| 2018-02-21 | 6,040 | 6,220 | 6,020 | 6,120 | 28,900 | 3,060 |
| 2018-02-20 | 6,190 | 6,320 | 6,080 | 6,130 | 29,800 | 3,065 |
| 2018-02-19 | 5,970 | 6,200 | 5,940 | 6,140 | 29,000 | 3,070 |
| 2018-02-16 | 5,790 | 5,950 | 5,770 | 5,880 | 21,800 | 2,940 |
| 2018-02-15 | 5,540 | 5,770 | 5,510 | 5,720 | 20,200 | 2,860 |
| 2018-02-14 | 5,590 | 5,730 | 5,430 | 5,500 | 32,800 | 2,750 |
| 2018-02-13 | 5,930 | 6,040 | 5,620 | 5,630 | 48,300 | 2,815 |
| 2018-02-09 | 5,600 | 5,940 | 5,570 | 5,830 | 42,200 | 2,915 |
| 2018-02-08 | 5,820 | 6,050 | 5,820 | 6,000 | 32,600 | 3,000 |
| 2018-02-07 | 6,400 | 6,400 | 5,800 | 5,800 | 45,500 | 2,900 |
| 2018-02-06 | 5,820 | 6,210 | 5,610 | 5,860 | 79,500 | 2,930 |
| 2018-02-05 | 6,510 | 6,530 | 6,280 | 6,400 | 71,800 | 3,200 |
| 2018-02-02 | 6,700 | 6,740 | 6,510 | 6,670 | 67,100 | 3,335 |
| 2018-02-01 | 6,580 | 6,820 | 6,560 | 6,790 | 46,400 | 3,395 |
| 2018-01-31 | 6,420 | 6,660 | 6,420 | 6,500 | 39,300 | 3,250 |
| 2018-01-30 | 6,660 | 6,750 | 6,400 | 6,430 | 76,500 | 3,215 |
| 2018-01-29 | 6,860 | 6,880 | 6,660 | 6,780 | 55,600 | 3,390 |
| 2018-01-26 | 6,530 | 6,880 | 6,500 | 6,760 | 82,600 | 3,380 |
| 2018-01-25 | 6,550 | 6,590 | 6,500 | 6,530 | 45,300 | 3,265 |
| 2018-01-24 | 6,590 | 6,650 | 6,550 | 6,550 | 37,800 | 3,275 |
| 2018-01-23 | 6,540 | 6,630 | 6,500 | 6,610 | 50,400 | 3,305 |
| 2018-01-22 | 6,490 | 6,620 | 6,440 | 6,510 | 82,000 | 3,255 |
| 2018-01-19 | 6,130 | 6,450 | 6,060 | 6,430 | 73,700 | 3,215 |
| 2018-01-18 | 6,200 | 6,400 | 6,200 | 6,300 | 109,400 | 3,150 |
| 2018-01-17 | 5,920 | 6,170 | 5,890 | 6,160 | 103,900 | 3,080 |
| 2018-01-16 | 6,000 | 6,090 | 5,870 | 5,940 | 68,900 | 2,970 |
| 2018-01-15 | 5,870 | 5,990 | 5,820 | 5,990 | 62,500 | 2,995 |
| 2018-01-12 | 5,710 | 5,830 | 5,710 | 5,770 | 37,600 | 2,885 |
| 2018-01-11 | 5,700 | 5,880 | 5,700 | 5,710 | 116,300 | 2,855 |
| 2018-01-10 | 5,580 | 5,640 | 5,480 | 5,620 | 99,500 | 2,810 |
| 2018-01-09 | 5,380 | 5,530 | 5,270 | 5,290 | 58,300 | 2,645 |
| 2018-01-05 | 5,340 | 5,400 | 5,300 | 5,320 | 32,500 | 2,660 |
| 2018-01-04 | 5,290 | 5,360 | 5,260 | 5,300 | 53,700 | 2,650 |
分割・併合履歴 ： [2018-05-29]1株→2株 [2016-11-28]1株→3株
