6237 (株)イワキ 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 | 1,028 | 1,028 | 1,000 | 1,016 | 16,600 | 1,016 |
| 2018-12-27 | 1,100 | 1,102 | 1,002 | 1,025 | 61,900 | 1,025 |
| 2018-12-26 | 970 | 1,009 | 963 | 994 | 42,000 | 994 |
| 2018-12-25 | 965 | 987 | 936 | 958 | 58,100 | 958 |
| 2018-12-21 | 1,006 | 1,055 | 974 | 1,025 | 70,100 | 1,025 |
| 2018-12-20 | 1,105 | 1,105 | 1,040 | 1,058 | 40,700 | 1,058 |
| 2018-12-19 | 1,102 | 1,134 | 1,085 | 1,123 | 23,200 | 1,123 |
| 2018-12-18 | 1,143 | 1,159 | 1,112 | 1,123 | 42,700 | 1,123 |
| 2018-12-17 | 1,212 | 1,212 | 1,169 | 1,173 | 28,400 | 1,173 |
| 2018-12-14 | 1,203 | 1,219 | 1,191 | 1,210 | 22,600 | 1,210 |
| 2018-12-13 | 1,228 | 1,249 | 1,211 | 1,229 | 18,300 | 1,229 |
| 2018-12-12 | 1,232 | 1,245 | 1,210 | 1,228 | 13,500 | 1,228 |
| 2018-12-11 | 1,215 | 1,238 | 1,201 | 1,217 | 32,600 | 1,217 |
| 2018-12-10 | 1,298 | 1,298 | 1,229 | 1,242 | 29,500 | 1,242 |
| 2018-12-07 | 1,297 | 1,310 | 1,268 | 1,293 | 52,200 | 1,293 |
| 2018-12-06 | 1,283 | 1,300 | 1,252 | 1,287 | 44,300 | 1,287 |
| 2018-12-05 | 1,278 | 1,306 | 1,262 | 1,301 | 26,100 | 1,301 |
| 2018-12-04 | 1,337 | 1,355 | 1,300 | 1,315 | 48,700 | 1,315 |
| 2018-12-03 | 1,369 | 1,375 | 1,340 | 1,352 | 24,000 | 1,352 |
| 2018-11-30 | 1,312 | 1,372 | 1,310 | 1,332 | 58,700 | 1,332 |
| 2018-11-29 | 1,334 | 1,334 | 1,309 | 1,312 | 9,900 | 1,312 |
| 2018-11-28 | 1,311 | 1,334 | 1,311 | 1,334 | 24,500 | 1,334 |
| 2018-11-27 | 1,340 | 1,347 | 1,307 | 1,316 | 33,900 | 1,316 |
| 2018-11-26 | 1,290 | 1,326 | 1,282 | 1,322 | 52,900 | 1,322 |
| 2018-11-22 | 1,305 | 1,311 | 1,259 | 1,277 | 48,600 | 1,277 |
| 2018-11-21 | 1,234 | 1,310 | 1,201 | 1,310 | 86,300 | 1,310 |
| 2018-11-20 | 1,222 | 1,267 | 1,176 | 1,252 | 91,800 | 1,252 |
| 2018-11-19 | 1,206 | 1,217 | 1,170 | 1,192 | 70,600 | 1,192 |
| 2018-11-16 | 1,235 | 1,235 | 1,162 | 1,192 | 68,400 | 1,192 |
| 2018-11-15 | 1,256 | 1,256 | 1,219 | 1,228 | 38,200 | 1,228 |
| 2018-11-14 | 1,268 | 1,277 | 1,243 | 1,252 | 36,200 | 1,252 |
| 2018-11-13 | 1,305 | 1,320 | 1,240 | 1,259 | 107,500 | 1,259 |
| 2018-11-12 | 1,373 | 1,413 | 1,317 | 1,384 | 79,800 | 1,384 |
| 2018-11-09 | 1,330 | 1,397 | 1,299 | 1,386 | 101,100 | 1,386 |
| 2018-11-08 | 1,320 | 1,344 | 1,314 | 1,326 | 54,700 | 1,326 |
| 2018-11-07 | 1,299 | 1,343 | 1,265 | 1,282 | 112,600 | 1,282 |
| 2018-11-06 | 1,346 | 1,355 | 1,314 | 1,352 | 20,400 | 1,352 |
| 2018-11-05 | 1,341 | 1,347 | 1,318 | 1,334 | 27,900 | 1,334 |
| 2018-11-02 | 1,342 | 1,363 | 1,325 | 1,352 | 31,100 | 1,352 |
| 2018-11-01 | 1,331 | 1,346 | 1,302 | 1,340 | 51,800 | 1,340 |
| 2018-10-31 | 1,300 | 1,336 | 1,272 | 1,329 | 83,700 | 1,329 |
| 2018-10-30 | 1,166 | 1,263 | 1,166 | 1,263 | 47,000 | 1,263 |
| 2018-10-29 | 1,183 | 1,206 | 1,160 | 1,178 | 76,600 | 1,178 |
| 2018-10-26 | 1,228 | 1,230 | 1,135 | 1,153 | 67,800 | 1,153 |
| 2018-10-25 | 1,210 | 1,237 | 1,181 | 1,195 | 64,600 | 1,195 |
| 2018-10-24 | 1,300 | 1,312 | 1,246 | 1,266 | 46,100 | 1,266 |
| 2018-10-23 | 1,350 | 1,379 | 1,288 | 1,290 | 54,900 | 1,290 |
| 2018-10-22 | 1,341 | 1,369 | 1,307 | 1,365 | 51,500 | 1,365 |
| 2018-10-19 | 1,330 | 1,340 | 1,300 | 1,335 | 34,300 | 1,335 |
| 2018-10-18 | 1,365 | 1,365 | 1,335 | 1,344 | 26,100 | 1,344 |
| 2018-10-17 | 1,334 | 1,370 | 1,323 | 1,342 | 38,400 | 1,342 |
| 2018-10-16 | 1,338 | 1,338 | 1,286 | 1,307 | 31,400 | 1,307 |
| 2018-10-15 | 1,320 | 1,330 | 1,265 | 1,325 | 51,400 | 1,325 |
| 2018-10-12 | 1,274 | 1,344 | 1,256 | 1,330 | 84,600 | 1,330 |
| 2018-10-11 | 1,228 | 1,249 | 1,201 | 1,242 | 67,700 | 1,242 |
| 2018-10-10 | 1,305 | 1,318 | 1,276 | 1,308 | 31,400 | 1,308 |
| 2018-10-09 | 1,329 | 1,332 | 1,281 | 1,292 | 41,700 | 1,292 |
| 2018-10-05 | 1,419 | 1,419 | 1,334 | 1,343 | 56,400 | 1,343 |
| 2018-10-04 | 1,386 | 1,433 | 1,378 | 1,420 | 44,000 | 1,420 |
| 2018-10-03 | 1,427 | 1,437 | 1,382 | 1,394 | 52,100 | 1,394 |
| 2018-10-02 | 1,432 | 1,473 | 1,419 | 1,455 | 103,900 | 1,455 |
| 2018-10-01 | 1,415 | 1,432 | 1,401 | 1,417 | 41,900 | 1,417 |
| 2018-09-28 | 1,471 | 1,476 | 1,402 | 1,414 | 84,600 | 1,414 |
| 2018-09-27 | 1,429 | 1,487 | 1,389 | 1,483 | 115,600 | 1,483 |
| 2018-09-26 | 1,415 | 1,473 | 1,371 | 1,459 | 112,000 | 1,459 |
| 2018-09-25 | 1,379 | 1,437 | 1,366 | 1,422 | 83,100 | 1,422 |
| 2018-09-21 | 1,358 | 1,375 | 1,348 | 1,373 | 47,300 | 1,373 |
| 2018-09-20 | 1,349 | 1,357 | 1,332 | 1,350 | 62,300 | 1,350 |
| 2018-09-19 | 1,357 | 1,365 | 1,336 | 1,350 | 72,100 | 1,350 |
| 2018-09-18 | 1,323 | 1,375 | 1,316 | 1,353 | 99,100 | 1,353 |
| 2018-09-14 | 1,258 | 1,317 | 1,258 | 1,312 | 78,000 | 1,312 |
| 2018-09-13 | 1,242 | 1,266 | 1,222 | 1,242 | 78,600 | 1,242 |
| 2018-09-12 | 1,284 | 1,290 | 1,218 | 1,240 | 113,700 | 1,240 |
| 2018-09-11 | 1,310 | 1,313 | 1,281 | 1,297 | 110,500 | 1,297 |
| 2018-09-10 | 1,320 | 1,327 | 1,300 | 1,316 | 60,500 | 1,316 |
| 2018-09-07 | 1,280 | 1,318 | 1,260 | 1,311 | 69,300 | 1,311 |
| 2018-09-06 | 1,318 | 1,321 | 1,252 | 1,281 | 212,600 | 1,281 |
| 2018-09-05 | 1,358 | 1,359 | 1,315 | 1,327 | 111,600 | 1,327 |
| 2018-09-04 | 1,356 | 1,394 | 1,333 | 1,371 | 129,400 | 1,371 |
| 2018-09-03 | 1,347 | 1,398 | 1,321 | 1,380 | 212,700 | 1,380 |
| 2018-08-31 | 1,290 | 1,318 | 1,275 | 1,317 | 166,800 | 1,317 |
| 2018-08-30 | 1,293 | 1,352 | 1,282 | 1,300 | 174,700 | 1,300 |
| 2018-08-29 | 1,283 | 1,309 | 1,260 | 1,271 | 122,200 | 1,271 |
| 2018-08-28 | 1,277 | 1,325 | 1,265 | 1,300 | 152,600 | 1,300 |
| 2018-08-27 | 1,244 | 1,260 | 1,214 | 1,254 | 101,900 | 1,254 |
| 2018-08-24 | 1,252 | 1,265 | 1,210 | 1,214 | 75,500 | 1,214 |
| 2018-08-23 | 1,237 | 1,264 | 1,213 | 1,239 | 128,800 | 1,239 |
| 2018-08-22 | 1,268 | 1,268 | 1,200 | 1,209 | 129,800 | 1,209 |
| 2018-08-21 | 1,325 | 1,325 | 1,257 | 1,286 | 54,000 | 1,286 |
| 2018-08-20 | 1,381 | 1,391 | 1,324 | 1,326 | 30,800 | 1,326 |
| 2018-08-17 | 1,441 | 1,441 | 1,365 | 1,380 | 36,500 | 1,380 |
| 2018-08-16 | 1,455 | 1,455 | 1,412 | 1,422 | 29,700 | 1,422 |
| 2018-08-15 | 1,553 | 1,558 | 1,471 | 1,478 | 54,400 | 1,478 |
| 2018-08-14 | 1,560 | 1,585 | 1,525 | 1,585 | 20,300 | 1,585 |
| 2018-08-13 | 1,503 | 1,575 | 1,495 | 1,542 | 28,800 | 1,542 |
| 2018-08-10 | 1,569 | 1,569 | 1,465 | 1,473 | 33,700 | 1,473 |
| 2018-08-09 | 1,556 | 1,581 | 1,531 | 1,540 | 9,600 | 1,540 |
| 2018-08-08 | 1,543 | 1,605 | 1,543 | 1,576 | 21,300 | 1,576 |
| 2018-08-07 | 1,587 | 1,587 | 1,537 | 1,560 | 16,800 | 1,560 |
| 2018-08-06 | 1,550 | 1,610 | 1,529 | 1,587 | 34,800 | 1,587 |
| 2018-08-03 | 1,567 | 1,567 | 1,513 | 1,550 | 50,400 | 1,550 |
| 2018-08-02 | 1,658 | 1,674 | 1,600 | 1,631 | 41,400 | 1,631 |
| 2018-08-01 | 1,597 | 1,661 | 1,578 | 1,645 | 39,300 | 1,645 |
| 2018-07-31 | 1,500 | 1,615 | 1,500 | 1,567 | 38,300 | 1,567 |
| 2018-07-30 | 1,570 | 1,571 | 1,488 | 1,500 | 27,700 | 1,500 |
| 2018-07-27 | 1,647 | 1,700 | 1,566 | 1,580 | 97,600 | 1,580 |
| 2018-07-26 | 1,528 | 1,610 | 1,497 | 1,596 | 82,300 | 1,596 |
| 2018-07-25 | 1,483 | 1,496 | 1,453 | 1,478 | 59,700 | 1,478 |
| 2018-07-24 | 1,394 | 1,424 | 1,390 | 1,423 | 13,200 | 1,423 |
| 2018-07-23 | 1,395 | 1,410 | 1,378 | 1,390 | 15,500 | 1,390 |
| 2018-07-20 | 1,389 | 1,397 | 1,364 | 1,375 | 9,300 | 1,375 |
| 2018-07-19 | 1,400 | 1,400 | 1,375 | 1,389 | 9,500 | 1,389 |
| 2018-07-18 | 1,391 | 1,391 | 1,362 | 1,381 | 18,400 | 1,381 |
| 2018-07-17 | 1,406 | 1,406 | 1,381 | 1,393 | 13,600 | 1,393 |
| 2018-07-13 | 1,419 | 1,420 | 1,377 | 1,407 | 13,400 | 1,407 |
| 2018-07-12 | 1,411 | 1,411 | 1,389 | 1,399 | 3,400 | 1,399 |
| 2018-07-11 | 1,418 | 1,424 | 1,352 | 1,421 | 8,600 | 1,421 |
| 2018-07-10 | 1,460 | 1,470 | 1,416 | 1,418 | 23,400 | 1,418 |
| 2018-07-09 | 1,440 | 1,445 | 1,423 | 1,439 | 24,800 | 1,439 |
| 2018-07-06 | 1,377 | 1,423 | 1,369 | 1,410 | 23,500 | 1,410 |
| 2018-07-05 | 1,394 | 1,401 | 1,325 | 1,347 | 26,900 | 1,347 |
| 2018-07-04 | 1,413 | 1,437 | 1,391 | 1,425 | 25,700 | 1,425 |
| 2018-07-03 | 1,387 | 1,430 | 1,364 | 1,424 | 54,500 | 1,424 |
| 2018-07-02 | 1,398 | 1,404 | 1,344 | 1,353 | 30,000 | 1,353 |
| 2018-06-29 | 1,348 | 1,420 | 1,340 | 1,373 | 25,600 | 1,373 |
| 2018-06-28 | 1,386 | 1,403 | 1,315 | 1,318 | 29,200 | 1,318 |
| 2018-06-27 | 1,410 | 1,421 | 1,346 | 1,386 | 20,700 | 1,386 |
| 2018-06-26 | 4,200 | 4,275 | 4,140 | 4,160 | 11,600 | 1,386.67 |
| 2018-06-25 | 4,370 | 4,370 | 4,200 | 4,230 | 11,300 | 1,410 |
| 2018-06-22 | 4,315 | 4,335 | 4,275 | 4,300 | 11,800 | 1,433.33 |
| 2018-06-21 | 4,305 | 4,380 | 4,305 | 4,350 | 4,400 | 1,450 |
| 2018-06-20 | 4,315 | 4,365 | 4,235 | 4,360 | 12,400 | 1,453.33 |
| 2018-06-19 | 4,415 | 4,445 | 4,305 | 4,315 | 10,800 | 1,438.33 |
| 2018-06-18 | 4,510 | 4,510 | 4,355 | 4,365 | 14,100 | 1,455 |
| 2018-06-15 | 4,520 | 4,615 | 4,440 | 4,440 | 19,000 | 1,480 |
| 2018-06-14 | 4,465 | 4,560 | 4,445 | 4,560 | 9,800 | 1,520 |
| 2018-06-13 | 4,350 | 4,490 | 4,350 | 4,460 | 13,700 | 1,486.67 |
| 2018-06-12 | 4,460 | 4,460 | 4,330 | 4,375 | 19,600 | 1,458.33 |
| 2018-06-11 | 4,455 | 4,550 | 4,440 | 4,460 | 14,900 | 1,486.67 |
| 2018-06-08 | 4,445 | 4,495 | 4,410 | 4,475 | 12,400 | 1,491.67 |
| 2018-06-07 | 4,475 | 4,655 | 4,460 | 4,470 | 19,700 | 1,490 |
| 2018-06-06 | 4,555 | 4,585 | 4,355 | 4,475 | 21,800 | 1,491.67 |
| 2018-06-05 | 4,395 | 4,695 | 4,395 | 4,605 | 42,900 | 1,535 |
| 2018-06-04 | 4,330 | 4,455 | 4,265 | 4,360 | 26,300 | 1,453.33 |
| 2018-06-01 | 4,445 | 4,550 | 4,315 | 4,435 | 40,900 | 1,478.33 |
| 2018-05-31 | 4,275 | 4,495 | 4,265 | 4,495 | 67,100 | 1,498.33 |
| 2018-05-30 | 4,120 | 4,280 | 3,985 | 4,265 | 52,200 | 1,421.67 |
| 2018-05-29 | 4,000 | 4,170 | 3,960 | 4,165 | 89,500 | 1,388.33 |
| 2018-05-28 | 3,780 | 3,925 | 3,775 | 3,890 | 104,400 | 1,296.67 |
| 2018-05-25 | 3,515 | 3,540 | 3,500 | 3,500 | 4,800 | 1,166.67 |
| 2018-05-24 | 3,620 | 3,620 | 3,520 | 3,550 | 5,400 | 1,183.33 |
| 2018-05-23 | 3,625 | 3,625 | 3,525 | 3,585 | 9,200 | 1,195 |
| 2018-05-22 | 3,595 | 3,630 | 3,570 | 3,625 | 7,000 | 1,208.33 |
| 2018-05-21 | 3,455 | 3,590 | 3,455 | 3,560 | 12,300 | 1,186.67 |
| 2018-05-18 | 3,485 | 3,550 | 3,420 | 3,525 | 15,000 | 1,175 |
| 2018-05-17 | 3,450 | 3,515 | 3,445 | 3,470 | 9,800 | 1,156.67 |
| 2018-05-16 | 3,600 | 3,600 | 3,455 | 3,455 | 16,100 | 1,151.67 |
| 2018-05-15 | 3,585 | 3,660 | 3,530 | 3,600 | 47,900 | 1,200 |
| 2018-05-14 | 3,745 | 3,790 | 3,710 | 3,775 | 14,300 | 1,258.33 |
| 2018-05-11 | 3,695 | 3,770 | 3,665 | 3,770 | 7,600 | 1,256.67 |
| 2018-05-10 | 3,835 | 3,850 | 3,605 | 3,665 | 31,300 | 1,221.67 |
| 2018-05-09 | 3,730 | 3,815 | 3,685 | 3,810 | 13,900 | 1,270 |
| 2018-05-08 | 3,725 | 3,735 | 3,705 | 3,725 | 4,600 | 1,241.67 |
| 2018-05-07 | 3,745 | 3,745 | 3,660 | 3,690 | 9,600 | 1,230 |
| 2018-05-02 | 3,720 | 3,780 | 3,710 | 3,755 | 4,300 | 1,251.67 |
| 2018-05-01 | 3,715 | 3,720 | 3,635 | 3,670 | 8,100 | 1,223.33 |
| 2018-04-27 | 3,665 | 3,730 | 3,645 | 3,715 | 16,600 | 1,238.33 |
| 2018-04-26 | 3,650 | 3,650 | 3,585 | 3,610 | 9,700 | 1,203.33 |
| 2018-04-25 | 3,610 | 3,610 | 3,570 | 3,580 | 6,200 | 1,193.33 |
| 2018-04-24 | 3,645 | 3,650 | 3,585 | 3,595 | 6,800 | 1,198.33 |
| 2018-04-23 | 3,560 | 3,680 | 3,560 | 3,650 | 10,100 | 1,216.67 |
| 2018-04-20 | 3,630 | 3,650 | 3,610 | 3,620 | 6,600 | 1,206.67 |
| 2018-04-19 | 3,595 | 3,740 | 3,595 | 3,670 | 9,700 | 1,223.33 |
| 2018-04-18 | 3,605 | 3,640 | 3,540 | 3,615 | 4,800 | 1,205 |
| 2018-04-17 | 3,710 | 3,800 | 3,525 | 3,610 | 9,300 | 1,203.33 |
| 2018-04-16 | 3,780 | 3,835 | 3,595 | 3,710 | 12,900 | 1,236.67 |
| 2018-04-13 | 3,845 | 3,880 | 3,800 | 3,805 | 4,700 | 1,268.33 |
| 2018-04-12 | 3,820 | 3,855 | 3,795 | 3,845 | 4,500 | 1,281.67 |
| 2018-04-11 | 3,845 | 3,885 | 3,815 | 3,840 | 6,500 | 1,280 |
| 2018-04-10 | 3,835 | 3,900 | 3,765 | 3,845 | 13,900 | 1,281.67 |
| 2018-04-09 | 3,960 | 3,960 | 3,845 | 3,860 | 20,800 | 1,286.67 |
| 2018-04-06 | 3,920 | 4,090 | 3,910 | 3,965 | 43,800 | 1,321.67 |
| 2018-04-05 | 3,865 | 3,865 | 3,790 | 3,850 | 9,300 | 1,283.33 |
| 2018-04-04 | 3,845 | 3,875 | 3,735 | 3,825 | 36,900 | 1,275 |
| 2018-04-03 | 3,675 | 3,870 | 3,640 | 3,845 | 34,600 | 1,281.67 |
| 2018-03-30 | 3,470 | 3,630 | 3,440 | 3,585 | 14,200 | 1,195 |
| 2018-03-29 | 3,515 | 3,530 | 3,315 | 3,400 | 19,600 | 1,133.33 |
| 2018-03-28 | 3,500 | 3,530 | 3,410 | 3,485 | 14,200 | 1,161.67 |
| 2018-03-27 | 3,605 | 3,610 | 3,505 | 3,570 | 15,400 | 1,190 |
| 2018-03-26 | 3,595 | 3,595 | 3,390 | 3,475 | 23,600 | 1,158.33 |
| 2018-03-23 | 3,655 | 3,695 | 3,525 | 3,530 | 27,800 | 1,176.67 |
| 2018-03-22 | 3,825 | 3,845 | 3,710 | 3,775 | 31,900 | 1,258.33 |
| 2018-03-20 | 3,740 | 3,845 | 3,660 | 3,815 | 20,700 | 1,271.67 |
| 2018-03-19 | 3,905 | 3,915 | 3,655 | 3,750 | 36,600 | 1,250 |
| 2018-03-16 | 4,130 | 4,140 | 3,925 | 3,935 | 71,000 | 1,311.67 |
| 2018-03-15 | 4,045 | 4,050 | 3,965 | 4,000 | 4,900 | 1,333.33 |
| 2018-03-14 | 4,080 | 4,080 | 4,005 | 4,045 | 9,900 | 1,348.33 |
| 2018-03-13 | 3,955 | 4,120 | 3,950 | 4,080 | 23,600 | 1,360 |
| 2018-03-12 | 3,935 | 3,965 | 3,855 | 3,930 | 7,600 | 1,310 |
| 2018-03-09 | 3,955 | 4,000 | 3,850 | 3,900 | 12,000 | 1,300 |
| 2018-03-08 | 3,905 | 3,935 | 3,885 | 3,895 | 3,800 | 1,298.33 |
| 2018-03-07 | 4,035 | 4,035 | 3,865 | 3,885 | 9,800 | 1,295 |
| 2018-03-06 | 3,955 | 4,050 | 3,930 | 4,035 | 11,000 | 1,345 |
| 2018-03-05 | 4,155 | 4,155 | 3,835 | 3,840 | 38,900 | 1,280 |
| 2018-03-02 | 3,995 | 4,110 | 3,930 | 4,070 | 25,400 | 1,356.67 |
| 2018-03-01 | 4,080 | 4,165 | 4,050 | 4,065 | 5,800 | 1,355 |
| 2018-02-28 | 4,135 | 4,170 | 4,065 | 4,115 | 14,700 | 1,371.67 |
| 2018-02-27 | 4,200 | 4,230 | 4,030 | 4,125 | 28,600 | 1,375 |
| 2018-02-26 | 4,205 | 4,320 | 4,150 | 4,235 | 13,300 | 1,411.67 |
| 2018-02-23 | 4,300 | 4,300 | 4,120 | 4,225 | 15,100 | 1,408.33 |
| 2018-02-22 | 4,305 | 4,440 | 4,235 | 4,280 | 18,700 | 1,426.67 |
| 2018-02-21 | 4,250 | 4,335 | 4,225 | 4,285 | 8,500 | 1,428.33 |
| 2018-02-20 | 4,305 | 4,310 | 4,205 | 4,300 | 16,000 | 1,433.33 |
| 2018-02-19 | 4,135 | 4,425 | 4,135 | 4,345 | 40,600 | 1,448.33 |
| 2018-02-16 | 4,150 | 4,285 | 4,085 | 4,105 | 19,900 | 1,368.33 |
| 2018-02-15 | 3,755 | 4,160 | 3,755 | 4,110 | 28,500 | 1,370 |
| 2018-02-14 | 3,825 | 3,865 | 3,710 | 3,735 | 15,800 | 1,245 |
| 2018-02-13 | 3,860 | 3,995 | 3,675 | 3,800 | 57,100 | 1,266.67 |
| 2018-02-09 | 3,300 | 3,460 | 3,270 | 3,440 | 17,300 | 1,146.67 |
| 2018-02-08 | 3,465 | 3,560 | 3,405 | 3,495 | 12,900 | 1,165 |
| 2018-02-07 | 3,790 | 3,790 | 3,400 | 3,455 | 26,400 | 1,151.67 |
| 2018-02-06 | 3,660 | 3,755 | 3,380 | 3,420 | 32,900 | 1,140 |
| 2018-02-05 | 3,820 | 3,930 | 3,820 | 3,870 | 20,600 | 1,290 |
| 2018-02-02 | 3,960 | 4,045 | 3,945 | 4,030 | 25,300 | 1,343.33 |
| 2018-02-01 | 3,845 | 3,910 | 3,820 | 3,895 | 6,400 | 1,298.33 |
| 2018-01-31 | 3,850 | 3,860 | 3,810 | 3,820 | 4,200 | 1,273.33 |
| 2018-01-30 | 3,825 | 3,895 | 3,825 | 3,870 | 8,700 | 1,290 |
| 2018-01-29 | 3,990 | 3,990 | 3,885 | 3,895 | 6,400 | 1,298.33 |
| 2018-01-26 | 4,000 | 4,000 | 3,910 | 3,940 | 6,800 | 1,313.33 |
| 2018-01-25 | 3,970 | 3,995 | 3,885 | 3,900 | 6,600 | 1,300 |
| 2018-01-24 | 3,900 | 4,010 | 3,900 | 3,980 | 6,400 | 1,326.67 |
| 2018-01-23 | 3,895 | 4,000 | 3,865 | 3,925 | 13,200 | 1,308.33 |
| 2018-01-22 | 3,870 | 3,880 | 3,790 | 3,850 | 11,400 | 1,283.33 |
| 2018-01-19 | 3,950 | 3,975 | 3,900 | 3,900 | 6,900 | 1,300 |
| 2018-01-18 | 4,040 | 4,040 | 3,905 | 3,980 | 27,900 | 1,326.67 |
| 2018-01-17 | 3,850 | 4,045 | 3,810 | 4,045 | 53,300 | 1,348.33 |
| 2018-01-16 | 3,965 | 3,965 | 3,865 | 3,875 | 15,900 | 1,291.67 |
| 2018-01-15 | 3,895 | 3,985 | 3,810 | 3,940 | 49,900 | 1,313.33 |
| 2018-01-12 | 3,815 | 3,945 | 3,790 | 3,860 | 39,000 | 1,286.67 |
| 2018-01-11 | 3,660 | 3,810 | 3,510 | 3,745 | 44,500 | 1,248.33 |
| 2018-01-10 | 3,520 | 3,680 | 3,490 | 3,660 | 42,800 | 1,220 |
| 2018-01-09 | 3,325 | 3,540 | 3,325 | 3,495 | 35,800 | 1,165 |
| 2018-01-05 | 3,245 | 3,350 | 3,245 | 3,315 | 32,900 | 1,105 |
| 2018-01-04 | 3,215 | 3,260 | 3,140 | 3,230 | 35,300 | 1,076.67 |
分割・併合履歴 ： [2018-06-27]1株→3株
