6197 (株)ソラスト 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 | 1,185 | 1,195 | 1,081 | 1,098 | 412,600 | 1,098 |
| 2018-12-27 | 1,160 | 1,209 | 1,143 | 1,205 | 463,300 | 1,205 |
| 2018-12-26 | 1,101 | 1,150 | 1,054 | 1,066 | 313,300 | 1,066 |
| 2018-12-25 | 1,033 | 1,101 | 1,001 | 1,080 | 410,400 | 1,080 |
| 2018-12-21 | 1,144 | 1,145 | 1,095 | 1,129 | 699,900 | 1,129 |
| 2018-12-20 | 1,217 | 1,226 | 1,152 | 1,162 | 521,800 | 1,162 |
| 2018-12-19 | 1,199 | 1,246 | 1,189 | 1,237 | 383,100 | 1,237 |
| 2018-12-18 | 1,209 | 1,217 | 1,189 | 1,196 | 233,400 | 1,196 |
| 2018-12-17 | 1,215 | 1,251 | 1,202 | 1,232 | 184,800 | 1,232 |
| 2018-12-14 | 1,289 | 1,295 | 1,227 | 1,234 | 296,000 | 1,234 |
| 2018-12-13 | 1,338 | 1,342 | 1,248 | 1,280 | 405,800 | 1,280 |
| 2018-12-12 | 1,320 | 1,355 | 1,290 | 1,348 | 282,900 | 1,348 |
| 2018-12-11 | 1,323 | 1,341 | 1,290 | 1,307 | 263,200 | 1,307 |
| 2018-12-10 | 1,325 | 1,362 | 1,321 | 1,341 | 170,100 | 1,341 |
| 2018-12-07 | 1,338 | 1,356 | 1,311 | 1,355 | 233,600 | 1,355 |
| 2018-12-06 | 1,395 | 1,398 | 1,322 | 1,330 | 427,000 | 1,330 |
| 2018-12-05 | 1,376 | 1,447 | 1,365 | 1,432 | 275,100 | 1,432 |
| 2018-12-04 | 1,444 | 1,458 | 1,402 | 1,404 | 270,900 | 1,404 |
| 2018-12-03 | 1,466 | 1,477 | 1,446 | 1,474 | 265,700 | 1,474 |
| 2018-11-30 | 1,415 | 1,444 | 1,396 | 1,436 | 411,600 | 1,436 |
| 2018-11-29 | 1,350 | 1,414 | 1,350 | 1,401 | 350,800 | 1,401 |
| 2018-11-28 | 1,322 | 1,342 | 1,308 | 1,338 | 157,600 | 1,338 |
| 2018-11-27 | 1,334 | 1,344 | 1,301 | 1,308 | 147,100 | 1,308 |
| 2018-11-26 | 1,328 | 1,349 | 1,314 | 1,320 | 158,200 | 1,320 |
| 2018-11-22 | 1,306 | 1,339 | 1,299 | 1,331 | 242,200 | 1,331 |
| 2018-11-21 | 1,274 | 1,300 | 1,268 | 1,276 | 185,700 | 1,276 |
| 2018-11-20 | 1,297 | 1,312 | 1,274 | 1,303 | 212,100 | 1,303 |
| 2018-11-19 | 1,305 | 1,349 | 1,294 | 1,327 | 320,700 | 1,327 |
| 2018-11-16 | 1,320 | 1,334 | 1,281 | 1,285 | 286,000 | 1,285 |
| 2018-11-15 | 1,353 | 1,366 | 1,295 | 1,324 | 357,800 | 1,324 |
| 2018-11-14 | 1,312 | 1,345 | 1,281 | 1,300 | 319,200 | 1,300 |
| 2018-11-13 | 1,280 | 1,342 | 1,262 | 1,328 | 431,500 | 1,328 |
| 2018-11-12 | 1,402 | 1,402 | 1,315 | 1,320 | 372,300 | 1,320 |
| 2018-11-09 | 1,246 | 1,417 | 1,244 | 1,402 | 1,018,300 | 1,402 |
| 2018-11-08 | 1,197 | 1,289 | 1,175 | 1,265 | 620,800 | 1,265 |
| 2018-11-07 | 1,205 | 1,205 | 1,155 | 1,172 | 443,500 | 1,172 |
| 2018-11-06 | 1,184 | 1,232 | 1,179 | 1,215 | 208,500 | 1,215 |
| 2018-11-05 | 1,173 | 1,198 | 1,129 | 1,176 | 412,500 | 1,176 |
| 2018-11-02 | 1,209 | 1,222 | 1,182 | 1,202 | 363,100 | 1,202 |
| 2018-11-01 | 1,225 | 1,245 | 1,203 | 1,223 | 523,900 | 1,223 |
| 2018-10-31 | 1,164 | 1,192 | 1,152 | 1,187 | 495,200 | 1,187 |
| 2018-10-30 | 1,093 | 1,187 | 1,091 | 1,161 | 1,779,900 | 1,161 |
| 2018-10-29 | 1,175 | 1,183 | 1,116 | 1,123 | 539,500 | 1,123 |
| 2018-10-26 | 1,201 | 1,220 | 1,166 | 1,182 | 419,600 | 1,182 |
| 2018-10-25 | 1,207 | 1,215 | 1,174 | 1,198 | 522,700 | 1,198 |
| 2018-10-24 | 1,300 | 1,301 | 1,244 | 1,253 | 465,200 | 1,253 |
| 2018-10-23 | 1,310 | 1,336 | 1,301 | 1,309 | 358,400 | 1,309 |
| 2018-10-22 | 1,336 | 1,337 | 1,299 | 1,323 | 312,200 | 1,323 |
| 2018-10-19 | 1,326 | 1,338 | 1,301 | 1,337 | 344,300 | 1,337 |
| 2018-10-18 | 1,328 | 1,347 | 1,298 | 1,334 | 339,400 | 1,334 |
| 2018-10-17 | 1,323 | 1,339 | 1,310 | 1,328 | 238,500 | 1,328 |
| 2018-10-16 | 1,305 | 1,330 | 1,290 | 1,310 | 265,200 | 1,310 |
| 2018-10-15 | 1,320 | 1,351 | 1,308 | 1,311 | 367,900 | 1,311 |
| 2018-10-12 | 1,318 | 1,357 | 1,302 | 1,350 | 313,200 | 1,350 |
| 2018-10-11 | 1,338 | 1,376 | 1,328 | 1,343 | 418,200 | 1,343 |
| 2018-10-10 | 1,396 | 1,428 | 1,384 | 1,415 | 438,300 | 1,415 |
| 2018-10-09 | 1,400 | 1,430 | 1,364 | 1,402 | 455,500 | 1,402 |
| 2018-10-05 | 1,429 | 1,436 | 1,356 | 1,390 | 434,600 | 1,390 |
| 2018-10-04 | 1,430 | 1,465 | 1,347 | 1,445 | 603,700 | 1,445 |
| 2018-10-03 | 1,455 | 1,472 | 1,442 | 1,452 | 255,900 | 1,452 |
| 2018-10-02 | 1,469 | 1,497 | 1,433 | 1,456 | 351,900 | 1,456 |
| 2018-10-01 | 1,464 | 1,481 | 1,422 | 1,452 | 431,100 | 1,452 |
| 2018-09-28 | 1,484 | 1,496 | 1,443 | 1,479 | 411,600 | 1,479 |
| 2018-09-27 | 1,450 | 1,488 | 1,425 | 1,483 | 445,900 | 1,483 |
| 2018-09-26 | 1,395 | 1,476 | 1,387 | 1,467 | 364,000 | 1,467 |
| 2018-09-25 | 1,417 | 1,440 | 1,358 | 1,420 | 442,200 | 1,420 |
| 2018-09-21 | 1,360 | 1,430 | 1,325 | 1,413 | 722,800 | 1,413 |
| 2018-09-20 | 1,305 | 1,359 | 1,291 | 1,356 | 514,100 | 1,356 |
| 2018-09-19 | 1,333 | 1,333 | 1,265 | 1,305 | 404,600 | 1,305 |
| 2018-09-18 | 1,300 | 1,326 | 1,291 | 1,324 | 311,400 | 1,324 |
| 2018-09-14 | 1,271 | 1,299 | 1,268 | 1,296 | 253,400 | 1,296 |
| 2018-09-13 | 1,262 | 1,282 | 1,246 | 1,261 | 219,700 | 1,261 |
| 2018-09-12 | 1,260 | 1,281 | 1,248 | 1,264 | 159,500 | 1,264 |
| 2018-09-11 | 1,247 | 1,267 | 1,240 | 1,259 | 164,100 | 1,259 |
| 2018-09-10 | 1,242 | 1,288 | 1,240 | 1,249 | 139,200 | 1,249 |
| 2018-09-07 | 1,236 | 1,245 | 1,225 | 1,239 | 135,600 | 1,239 |
| 2018-09-06 | 1,290 | 1,290 | 1,235 | 1,245 | 173,800 | 1,245 |
| 2018-09-05 | 1,290 | 1,310 | 1,278 | 1,293 | 385,500 | 1,293 |
| 2018-09-04 | 1,278 | 1,296 | 1,259 | 1,276 | 331,300 | 1,276 |
| 2018-09-03 | 1,288 | 1,312 | 1,231 | 1,238 | 352,800 | 1,238 |
| 2018-08-31 | 1,221 | 1,286 | 1,221 | 1,277 | 406,700 | 1,277 |
| 2018-08-30 | 1,250 | 1,257 | 1,225 | 1,232 | 264,900 | 1,232 |
| 2018-08-29 | 1,212 | 1,254 | 1,208 | 1,243 | 156,400 | 1,243 |
| 2018-08-28 | 1,262 | 1,268 | 1,220 | 1,230 | 228,900 | 1,230 |
| 2018-08-27 | 1,250 | 1,265 | 1,229 | 1,259 | 258,700 | 1,259 |
| 2018-08-24 | 1,177 | 1,222 | 1,171 | 1,216 | 210,500 | 1,216 |
| 2018-08-23 | 1,154 | 1,181 | 1,152 | 1,178 | 218,700 | 1,178 |
| 2018-08-22 | 1,171 | 1,185 | 1,137 | 1,154 | 265,100 | 1,154 |
| 2018-08-21 | 1,160 | 1,172 | 1,133 | 1,160 | 209,400 | 1,160 |
| 2018-08-20 | 1,181 | 1,197 | 1,155 | 1,172 | 300,900 | 1,172 |
| 2018-08-17 | 1,224 | 1,224 | 1,173 | 1,186 | 281,100 | 1,186 |
| 2018-08-16 | 1,250 | 1,254 | 1,201 | 1,217 | 271,500 | 1,217 |
| 2018-08-15 | 1,292 | 1,295 | 1,261 | 1,280 | 410,000 | 1,280 |
| 2018-08-14 | 1,276 | 1,300 | 1,266 | 1,291 | 348,000 | 1,291 |
| 2018-08-13 | 1,288 | 1,316 | 1,273 | 1,285 | 260,800 | 1,285 |
| 2018-08-10 | 1,290 | 1,315 | 1,269 | 1,297 | 416,800 | 1,297 |
| 2018-08-09 | 1,250 | 1,329 | 1,237 | 1,291 | 723,600 | 1,291 |
| 2018-08-08 | 1,214 | 1,252 | 1,203 | 1,230 | 489,700 | 1,230 |
| 2018-08-07 | 1,173 | 1,258 | 1,130 | 1,252 | 738,100 | 1,252 |
| 2018-08-06 | 1,172 | 1,237 | 1,127 | 1,161 | 1,081,100 | 1,161 |
| 2018-08-03 | 1,076 | 1,087 | 1,052 | 1,052 | 178,400 | 1,052 |
| 2018-08-02 | 1,071 | 1,112 | 1,060 | 1,072 | 275,900 | 1,072 |
| 2018-08-01 | 1,105 | 1,105 | 1,054 | 1,068 | 246,900 | 1,068 |
| 2018-07-31 | 1,095 | 1,096 | 1,068 | 1,075 | 153,400 | 1,075 |
| 2018-07-30 | 1,100 | 1,103 | 1,065 | 1,085 | 250,300 | 1,085 |
| 2018-07-27 | 1,137 | 1,138 | 1,081 | 1,104 | 249,500 | 1,104 |
| 2018-07-26 | 1,104 | 1,136 | 1,085 | 1,120 | 258,400 | 1,120 |
| 2018-07-25 | 1,066 | 1,081 | 1,051 | 1,076 | 374,400 | 1,076 |
| 2018-07-24 | 1,102 | 1,108 | 1,067 | 1,073 | 368,700 | 1,073 |
| 2018-07-23 | 1,107 | 1,130 | 1,097 | 1,105 | 238,600 | 1,105 |
| 2018-07-20 | 1,121 | 1,123 | 1,084 | 1,100 | 476,500 | 1,100 |
| 2018-07-19 | 1,186 | 1,190 | 1,109 | 1,141 | 389,600 | 1,141 |
| 2018-07-18 | 1,198 | 1,199 | 1,171 | 1,185 | 200,500 | 1,185 |
| 2018-07-17 | 1,170 | 1,192 | 1,158 | 1,183 | 239,800 | 1,183 |
| 2018-07-13 | 1,128 | 1,166 | 1,125 | 1,148 | 480,700 | 1,148 |
| 2018-07-12 | 1,099 | 1,115 | 1,092 | 1,114 | 559,100 | 1,114 |
| 2018-07-11 | 1,100 | 1,108 | 1,033 | 1,095 | 399,300 | 1,095 |
| 2018-07-10 | 1,160 | 1,160 | 1,116 | 1,119 | 257,800 | 1,119 |
| 2018-07-09 | 1,120 | 1,169 | 1,110 | 1,156 | 253,700 | 1,156 |
| 2018-07-06 | 1,114 | 1,132 | 1,100 | 1,127 | 161,800 | 1,127 |
| 2018-07-05 | 1,137 | 1,140 | 1,093 | 1,106 | 327,000 | 1,106 |
| 2018-07-04 | 1,145 | 1,184 | 1,124 | 1,164 | 353,400 | 1,164 |
| 2018-07-03 | 1,185 | 1,195 | 1,129 | 1,148 | 581,900 | 1,148 |
| 2018-07-02 | 1,261 | 1,270 | 1,174 | 1,201 | 412,600 | 1,201 |
| 2018-06-29 | 1,242 | 1,253 | 1,195 | 1,237 | 312,100 | 1,237 |
| 2018-06-28 | 1,255 | 1,264 | 1,218 | 1,243 | 266,500 | 1,243 |
| 2018-06-27 | 1,218 | 1,288 | 1,210 | 1,267 | 252,600 | 1,267 |
| 2018-06-26 | 3,675 | 3,820 | 3,650 | 3,675 | 130,100 | 1,225 |
| 2018-06-25 | 3,865 | 4,025 | 3,845 | 3,885 | 189,300 | 1,295 |
| 2018-06-22 | 3,735 | 3,830 | 3,710 | 3,820 | 147,900 | 1,273.33 |
| 2018-06-21 | 3,675 | 3,830 | 3,630 | 3,795 | 216,000 | 1,265 |
| 2018-06-20 | 3,505 | 3,615 | 3,485 | 3,600 | 112,400 | 1,200 |
| 2018-06-19 | 3,570 | 3,600 | 3,490 | 3,505 | 96,100 | 1,168.33 |
| 2018-06-18 | 3,545 | 3,610 | 3,470 | 3,575 | 115,100 | 1,191.67 |
| 2018-06-15 | 3,460 | 3,585 | 3,440 | 3,575 | 136,600 | 1,191.67 |
| 2018-06-14 | 3,460 | 3,490 | 3,440 | 3,470 | 60,800 | 1,156.67 |
| 2018-06-13 | 3,475 | 3,515 | 3,365 | 3,455 | 116,200 | 1,151.67 |
| 2018-06-12 | 3,400 | 3,415 | 3,325 | 3,415 | 129,100 | 1,138.33 |
| 2018-06-11 | 3,400 | 3,440 | 3,335 | 3,375 | 115,900 | 1,125 |
| 2018-06-08 | 3,250 | 3,415 | 3,250 | 3,390 | 169,700 | 1,130 |
| 2018-06-07 | 3,330 | 3,350 | 3,245 | 3,280 | 151,400 | 1,093.33 |
| 2018-06-06 | 3,510 | 3,510 | 3,310 | 3,320 | 237,000 | 1,106.67 |
| 2018-06-05 | 3,495 | 3,555 | 3,400 | 3,545 | 147,900 | 1,181.67 |
| 2018-06-04 | 3,700 | 3,700 | 3,495 | 3,505 | 289,500 | 1,168.33 |
| 2018-06-01 | 3,695 | 3,715 | 3,615 | 3,690 | 231,900 | 1,230 |
| 2018-05-31 | 3,510 | 3,660 | 3,495 | 3,645 | 242,800 | 1,215 |
| 2018-05-30 | 3,460 | 3,515 | 3,425 | 3,475 | 228,500 | 1,158.33 |
| 2018-05-29 | 3,500 | 3,525 | 3,370 | 3,515 | 220,100 | 1,171.67 |
| 2018-05-28 | 3,365 | 3,500 | 3,335 | 3,495 | 359,300 | 1,165 |
| 2018-05-25 | 3,175 | 3,255 | 3,170 | 3,210 | 76,400 | 1,070 |
| 2018-05-24 | 3,185 | 3,215 | 3,140 | 3,200 | 77,100 | 1,066.67 |
| 2018-05-23 | 3,090 | 3,195 | 3,090 | 3,190 | 86,100 | 1,063.33 |
| 2018-05-22 | 3,220 | 3,220 | 3,070 | 3,090 | 142,600 | 1,030 |
| 2018-05-21 | 3,290 | 3,335 | 3,205 | 3,215 | 201,700 | 1,071.67 |
| 2018-05-18 | 3,100 | 3,135 | 3,080 | 3,120 | 60,100 | 1,040 |
| 2018-05-17 | 3,140 | 3,145 | 3,075 | 3,140 | 51,700 | 1,046.67 |
| 2018-05-16 | 3,135 | 3,180 | 3,070 | 3,150 | 71,500 | 1,050 |
| 2018-05-15 | 3,175 | 3,195 | 3,110 | 3,140 | 76,800 | 1,046.67 |
| 2018-05-14 | 3,200 | 3,250 | 3,140 | 3,210 | 116,200 | 1,070 |
| 2018-05-11 | 3,010 | 3,200 | 2,982 | 3,175 | 197,000 | 1,058.33 |
| 2018-05-10 | 2,952 | 3,280 | 2,925 | 3,010 | 369,700 | 1,003.33 |
| 2018-05-09 | 2,903 | 2,915 | 2,847 | 2,902 | 66,400 | 967.33 |
| 2018-05-08 | 2,850 | 2,898 | 2,818 | 2,898 | 99,700 | 966 |
| 2018-05-07 | 2,886 | 2,905 | 2,833 | 2,839 | 105,800 | 946.33 |
| 2018-05-02 | 2,985 | 2,986 | 2,919 | 2,927 | 65,600 | 975.67 |
| 2018-05-01 | 2,938 | 2,979 | 2,893 | 2,977 | 104,600 | 992.33 |
| 2018-04-27 | 2,823 | 2,908 | 2,793 | 2,906 | 137,200 | 968.67 |
| 2018-04-26 | 2,825 | 2,825 | 2,737 | 2,786 | 123,600 | 928.67 |
| 2018-04-25 | 2,850 | 2,877 | 2,793 | 2,825 | 95,000 | 941.67 |
| 2018-04-24 | 2,900 | 2,931 | 2,866 | 2,883 | 47,700 | 961 |
| 2018-04-23 | 2,946 | 2,948 | 2,883 | 2,899 | 35,200 | 966.33 |
| 2018-04-20 | 2,888 | 2,971 | 2,888 | 2,948 | 108,400 | 982.67 |
| 2018-04-19 | 2,850 | 2,851 | 2,786 | 2,848 | 82,700 | 949.33 |
| 2018-04-18 | 2,892 | 2,927 | 2,824 | 2,850 | 83,800 | 950 |
| 2018-04-17 | 2,959 | 2,966 | 2,890 | 2,898 | 69,300 | 966 |
| 2018-04-16 | 2,938 | 2,967 | 2,892 | 2,965 | 87,400 | 988.33 |
| 2018-04-13 | 2,974 | 2,974 | 2,903 | 2,908 | 84,300 | 969.33 |
| 2018-04-12 | 2,947 | 3,020 | 2,947 | 2,976 | 50,100 | 992 |
| 2018-04-11 | 3,010 | 3,045 | 2,910 | 2,963 | 87,600 | 987.67 |
| 2018-04-10 | 3,045 | 3,055 | 3,005 | 3,010 | 61,900 | 1,003.33 |
| 2018-04-09 | 2,954 | 3,065 | 2,954 | 3,060 | 130,000 | 1,020 |
| 2018-04-06 | 3,000 | 3,000 | 2,951 | 2,956 | 119,600 | 985.33 |
| 2018-04-05 | 3,020 | 3,040 | 2,963 | 3,005 | 160,800 | 1,001.67 |
| 2018-04-04 | 2,941 | 3,035 | 2,925 | 3,020 | 233,600 | 1,006.67 |
| 2018-04-03 | 2,882 | 2,936 | 2,856 | 2,927 | 77,700 | 975.67 |
| 2018-03-30 | 2,888 | 2,967 | 2,882 | 2,954 | 223,000 | 984.67 |
| 2018-03-29 | 2,805 | 2,882 | 2,775 | 2,854 | 151,100 | 951.33 |
| 2018-03-28 | 2,740 | 2,879 | 2,735 | 2,801 | 190,600 | 933.67 |
| 2018-03-27 | 2,700 | 2,777 | 2,675 | 2,777 | 134,900 | 925.67 |
| 2018-03-26 | 2,680 | 2,702 | 2,608 | 2,682 | 102,400 | 894 |
| 2018-03-23 | 2,751 | 2,796 | 2,709 | 2,713 | 113,300 | 904.33 |
| 2018-03-22 | 2,741 | 2,848 | 2,735 | 2,846 | 108,400 | 948.67 |
| 2018-03-20 | 2,706 | 2,796 | 2,700 | 2,784 | 101,200 | 928 |
| 2018-03-19 | 2,795 | 2,802 | 2,718 | 2,738 | 103,800 | 912.67 |
| 2018-03-16 | 2,846 | 2,869 | 2,794 | 2,820 | 445,700 | 940 |
| 2018-03-15 | 2,910 | 2,910 | 2,826 | 2,847 | 128,400 | 949 |
| 2018-03-14 | 2,828 | 2,917 | 2,819 | 2,915 | 182,000 | 971.67 |
| 2018-03-13 | 2,790 | 2,855 | 2,783 | 2,832 | 103,300 | 944 |
| 2018-03-12 | 2,830 | 2,847 | 2,784 | 2,816 | 90,900 | 938.67 |
| 2018-03-09 | 2,893 | 2,893 | 2,800 | 2,817 | 115,600 | 939 |
| 2018-03-08 | 2,857 | 2,900 | 2,838 | 2,869 | 117,400 | 956.33 |
| 2018-03-07 | 2,919 | 2,951 | 2,840 | 2,856 | 132,600 | 952 |
| 2018-03-06 | 2,850 | 2,962 | 2,850 | 2,945 | 182,600 | 981.67 |
| 2018-03-05 | 2,858 | 2,900 | 2,762 | 2,815 | 153,400 | 938.33 |
| 2018-03-02 | 2,805 | 2,888 | 2,789 | 2,870 | 118,900 | 956.67 |
| 2018-03-01 | 2,861 | 2,892 | 2,810 | 2,855 | 119,800 | 951.67 |
| 2018-02-28 | 2,820 | 2,911 | 2,811 | 2,848 | 115,100 | 949.33 |
| 2018-02-27 | 2,867 | 2,872 | 2,822 | 2,838 | 98,800 | 946 |
| 2018-02-26 | 2,951 | 2,984 | 2,870 | 2,885 | 141,300 | 961.67 |
| 2018-02-23 | 2,880 | 2,921 | 2,839 | 2,913 | 215,800 | 971 |
| 2018-02-22 | 2,802 | 2,909 | 2,755 | 2,900 | 486,800 | 966.67 |
| 2018-02-21 | 2,722 | 2,778 | 2,652 | 2,753 | 287,000 | 917.67 |
| 2018-02-20 | 2,556 | 2,702 | 2,556 | 2,699 | 178,300 | 899.67 |
| 2018-02-19 | 2,596 | 2,625 | 2,527 | 2,551 | 194,600 | 850.33 |
| 2018-02-16 | 2,585 | 2,623 | 2,549 | 2,597 | 87,600 | 865.67 |
| 2018-02-15 | 2,597 | 2,624 | 2,484 | 2,535 | 233,800 | 845 |
| 2018-02-14 | 2,564 | 2,629 | 2,564 | 2,602 | 243,100 | 867.33 |
| 2018-02-13 | 2,700 | 2,711 | 2,538 | 2,564 | 205,600 | 854.67 |
| 2018-02-09 | 2,638 | 2,728 | 2,592 | 2,654 | 370,100 | 884.67 |
| 2018-02-08 | 2,897 | 2,972 | 2,849 | 2,930 | 172,700 | 976.67 |
| 2018-02-07 | 3,000 | 3,000 | 2,802 | 2,811 | 154,100 | 937 |
| 2018-02-06 | 2,832 | 2,890 | 2,738 | 2,839 | 390,400 | 946.33 |
| 2018-02-05 | 2,970 | 3,015 | 2,903 | 2,948 | 115,900 | 982.67 |
| 2018-02-02 | 3,065 | 3,075 | 2,975 | 3,050 | 111,100 | 1,016.67 |
| 2018-02-01 | 2,936 | 3,015 | 2,923 | 3,010 | 119,700 | 1,003.33 |
| 2018-01-31 | 2,886 | 2,952 | 2,870 | 2,915 | 121,500 | 971.67 |
| 2018-01-30 | 2,979 | 2,993 | 2,877 | 2,939 | 145,900 | 979.67 |
| 2018-01-29 | 3,120 | 3,120 | 2,986 | 3,010 | 126,700 | 1,003.33 |
| 2018-01-26 | 3,090 | 3,125 | 3,075 | 3,110 | 77,300 | 1,036.67 |
| 2018-01-25 | 3,030 | 3,130 | 2,992 | 3,090 | 161,900 | 1,030 |
| 2018-01-24 | 2,951 | 3,090 | 2,917 | 3,040 | 358,900 | 1,013.33 |
| 2018-01-23 | 2,848 | 2,955 | 2,829 | 2,945 | 209,100 | 981.67 |
| 2018-01-22 | 2,834 | 2,848 | 2,805 | 2,824 | 136,400 | 941.33 |
| 2018-01-19 | 2,769 | 2,863 | 2,766 | 2,815 | 299,800 | 938.33 |
| 2018-01-18 | 2,778 | 2,791 | 2,715 | 2,719 | 113,600 | 906.33 |
| 2018-01-17 | 2,690 | 2,776 | 2,682 | 2,775 | 112,500 | 925 |
| 2018-01-16 | 2,745 | 2,750 | 2,701 | 2,706 | 196,700 | 902 |
| 2018-01-15 | 2,798 | 2,800 | 2,735 | 2,767 | 153,600 | 922.33 |
| 2018-01-12 | 2,850 | 2,850 | 2,771 | 2,801 | 171,300 | 933.67 |
| 2018-01-11 | 2,750 | 2,850 | 2,723 | 2,849 | 209,000 | 949.67 |
| 2018-01-10 | 2,685 | 2,763 | 2,650 | 2,746 | 178,900 | 915.33 |
| 2018-01-09 | 2,630 | 2,730 | 2,615 | 2,700 | 250,100 | 900 |
| 2018-01-05 | 2,602 | 2,644 | 2,575 | 2,611 | 196,900 | 870.33 |
| 2018-01-04 | 2,590 | 2,625 | 2,563 | 2,602 | 192,100 | 867.33 |
分割・併合履歴 ： [2018-06-27]1株→3株
