6266 タツモ(株) 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 | 661 | 689 | 661 | 670 | 131,900 | 670 |
| 2018-12-27 | 678 | 680 | 653 | 680 | 132,100 | 680 |
| 2018-12-26 | 606 | 639 | 594 | 638 | 204,200 | 638 |
| 2018-12-25 | 595 | 604 | 578 | 587 | 291,900 | 587 |
| 2018-12-21 | 651 | 671 | 624 | 640 | 216,000 | 640 |
| 2018-12-20 | 706 | 719 | 666 | 670 | 125,000 | 670 |
| 2018-12-19 | 715 | 736 | 702 | 721 | 111,400 | 721 |
| 2018-12-18 | 716 | 726 | 702 | 720 | 129,300 | 720 |
| 2018-12-17 | 760 | 775 | 730 | 732 | 167,000 | 732 |
| 2018-12-14 | 812 | 812 | 752 | 767 | 202,900 | 767 |
| 2018-12-13 | 830 | 835 | 812 | 818 | 127,900 | 818 |
| 2018-12-12 | 819 | 850 | 807 | 833 | 76,600 | 833 |
| 2018-12-11 | 822 | 862 | 809 | 813 | 152,900 | 813 |
| 2018-12-10 | 832 | 850 | 799 | 821 | 265,000 | 821 |
| 2018-12-07 | 867 | 880 | 851 | 858 | 86,300 | 858 |
| 2018-12-06 | 870 | 870 | 838 | 867 | 134,000 | 867 |
| 2018-12-05 | 874 | 894 | 871 | 876 | 77,100 | 876 |
| 2018-12-04 | 914 | 933 | 901 | 901 | 91,900 | 901 |
| 2018-12-03 | 905 | 952 | 905 | 927 | 140,500 | 927 |
| 2018-11-30 | 924 | 938 | 898 | 898 | 127,400 | 898 |
| 2018-11-29 | 928 | 951 | 923 | 927 | 102,500 | 927 |
| 2018-11-28 | 897 | 935 | 886 | 919 | 86,100 | 919 |
| 2018-11-27 | 896 | 909 | 877 | 895 | 82,000 | 895 |
| 2018-11-26 | 840 | 881 | 833 | 875 | 88,400 | 875 |
| 2018-11-22 | 837 | 855 | 826 | 841 | 78,600 | 841 |
| 2018-11-21 | 830 | 864 | 827 | 837 | 96,900 | 837 |
| 2018-11-20 | 860 | 875 | 837 | 843 | 140,100 | 843 |
| 2018-11-19 | 852 | 887 | 844 | 883 | 140,400 | 883 |
| 2018-11-16 | 926 | 938 | 848 | 852 | 219,500 | 852 |
| 2018-11-15 | 927 | 948 | 914 | 917 | 140,800 | 917 |
| 2018-11-14 | 940 | 959 | 925 | 942 | 174,300 | 942 |
| 2018-11-13 | 914 | 986 | 914 | 940 | 401,600 | 940 |
| 2018-11-12 | 1,128 | 1,158 | 1,102 | 1,124 | 172,600 | 1,124 |
| 2018-11-09 | 1,124 | 1,147 | 1,121 | 1,140 | 127,000 | 1,140 |
| 2018-11-08 | 1,137 | 1,151 | 1,117 | 1,132 | 135,600 | 1,132 |
| 2018-11-07 | 1,120 | 1,143 | 1,093 | 1,110 | 127,000 | 1,110 |
| 2018-11-06 | 1,080 | 1,117 | 1,080 | 1,116 | 137,500 | 1,116 |
| 2018-11-05 | 1,039 | 1,096 | 1,032 | 1,083 | 139,000 | 1,083 |
| 2018-11-02 | 1,006 | 1,068 | 1,006 | 1,055 | 244,800 | 1,055 |
| 2018-11-01 | 992 | 1,009 | 973 | 996 | 146,300 | 996 |
| 2018-10-31 | 950 | 1,005 | 941 | 998 | 288,800 | 998 |
| 2018-10-30 | 867 | 935 | 865 | 935 | 255,600 | 935 |
| 2018-10-29 | 925 | 950 | 877 | 882 | 224,200 | 882 |
| 2018-10-26 | 963 | 983 | 924 | 935 | 212,400 | 935 |
| 2018-10-25 | 960 | 974 | 936 | 937 | 204,000 | 937 |
| 2018-10-24 | 989 | 1,007 | 979 | 998 | 89,300 | 998 |
| 2018-10-23 | 1,013 | 1,013 | 977 | 979 | 195,200 | 979 |
| 2018-10-22 | 1,006 | 1,034 | 989 | 1,013 | 99,400 | 1,013 |
| 2018-10-19 | 999 | 1,020 | 972 | 1,010 | 201,900 | 1,010 |
| 2018-10-18 | 1,016 | 1,032 | 1,008 | 1,012 | 202,900 | 1,012 |
| 2018-10-17 | 1,047 | 1,052 | 1,007 | 1,010 | 277,000 | 1,010 |
| 2018-10-16 | 1,036 | 1,036 | 1,003 | 1,011 | 248,200 | 1,011 |
| 2018-10-15 | 1,062 | 1,069 | 1,040 | 1,040 | 192,600 | 1,040 |
| 2018-10-12 | 1,050 | 1,071 | 1,036 | 1,064 | 262,300 | 1,064 |
| 2018-10-11 | 1,070 | 1,086 | 1,050 | 1,068 | 194,100 | 1,068 |
| 2018-10-10 | 1,138 | 1,155 | 1,108 | 1,149 | 118,400 | 1,149 |
| 2018-10-09 | 1,167 | 1,170 | 1,107 | 1,108 | 245,800 | 1,108 |
| 2018-10-05 | 1,206 | 1,208 | 1,174 | 1,178 | 143,500 | 1,178 |
| 2018-10-04 | 1,221 | 1,241 | 1,201 | 1,211 | 112,300 | 1,211 |
| 2018-10-03 | 1,210 | 1,237 | 1,201 | 1,210 | 155,500 | 1,210 |
| 2018-10-02 | 1,224 | 1,243 | 1,207 | 1,210 | 166,900 | 1,210 |
| 2018-10-01 | 1,200 | 1,255 | 1,199 | 1,216 | 218,300 | 1,216 |
| 2018-09-28 | 1,198 | 1,214 | 1,187 | 1,192 | 200,500 | 1,192 |
| 2018-09-27 | 1,200 | 1,209 | 1,188 | 1,190 | 234,200 | 1,190 |
| 2018-09-26 | 1,176 | 1,210 | 1,176 | 1,193 | 257,800 | 1,193 |
| 2018-09-25 | 1,170 | 1,180 | 1,167 | 1,174 | 302,900 | 1,174 |
| 2018-09-21 | 1,170 | 1,189 | 1,168 | 1,170 | 1,396,600 | 1,170 |
| 2018-09-20 | 1,219 | 1,235 | 1,194 | 1,205 | 208,400 | 1,205 |
| 2018-09-19 | 1,200 | 1,240 | 1,194 | 1,225 | 164,300 | 1,225 |
| 2018-09-18 | 1,213 | 1,220 | 1,171 | 1,207 | 173,400 | 1,207 |
| 2018-09-14 | 1,183 | 1,225 | 1,183 | 1,211 | 126,200 | 1,211 |
| 2018-09-13 | 1,167 | 1,194 | 1,167 | 1,172 | 316,200 | 1,172 |
| 2018-09-12 | 1,177 | 1,184 | 1,163 | 1,163 | 564,600 | 1,163 |
| 2018-09-11 | 1,179 | 1,190 | 1,170 | 1,186 | 696,400 | 1,186 |
| 2018-09-10 | 1,280 | 1,304 | 1,212 | 1,212 | 585,200 | 1,212 |
| 2018-09-07 | 1,382 | 1,385 | 1,312 | 1,318 | 264,300 | 1,318 |
| 2018-09-06 | 1,380 | 1,430 | 1,378 | 1,406 | 199,100 | 1,406 |
| 2018-09-05 | 1,373 | 1,404 | 1,366 | 1,391 | 143,700 | 1,391 |
| 2018-09-04 | 1,343 | 1,390 | 1,335 | 1,380 | 153,900 | 1,380 |
| 2018-09-03 | 1,371 | 1,408 | 1,346 | 1,355 | 515,300 | 1,355 |
| 2018-08-31 | 1,488 | 1,524 | 1,477 | 1,512 | 78,800 | 1,512 |
| 2018-08-30 | 1,470 | 1,537 | 1,464 | 1,524 | 160,100 | 1,524 |
| 2018-08-29 | 1,420 | 1,475 | 1,420 | 1,455 | 96,900 | 1,455 |
| 2018-08-28 | 1,420 | 1,444 | 1,413 | 1,430 | 112,300 | 1,430 |
| 2018-08-27 | 1,361 | 1,410 | 1,353 | 1,391 | 73,000 | 1,391 |
| 2018-08-24 | 1,333 | 1,365 | 1,320 | 1,345 | 74,600 | 1,345 |
| 2018-08-23 | 1,279 | 1,366 | 1,271 | 1,347 | 186,400 | 1,347 |
| 2018-08-22 | 1,170 | 1,240 | 1,170 | 1,226 | 55,300 | 1,226 |
| 2018-08-21 | 1,183 | 1,195 | 1,157 | 1,158 | 45,200 | 1,158 |
| 2018-08-20 | 1,251 | 1,251 | 1,194 | 1,199 | 47,400 | 1,199 |
| 2018-08-17 | 1,223 | 1,268 | 1,209 | 1,258 | 53,600 | 1,258 |
| 2018-08-16 | 1,170 | 1,231 | 1,143 | 1,223 | 165,800 | 1,223 |
| 2018-08-15 | 1,203 | 1,210 | 1,163 | 1,180 | 85,200 | 1,180 |
| 2018-08-14 | 1,204 | 1,214 | 1,162 | 1,191 | 105,100 | 1,191 |
| 2018-08-13 | 1,250 | 1,255 | 1,133 | 1,186 | 311,400 | 1,186 |
| 2018-08-10 | 1,390 | 1,394 | 1,316 | 1,343 | 151,300 | 1,343 |
| 2018-08-09 | 1,391 | 1,413 | 1,367 | 1,410 | 56,900 | 1,410 |
| 2018-08-08 | 1,360 | 1,443 | 1,349 | 1,395 | 169,800 | 1,395 |
| 2018-08-07 | 1,357 | 1,382 | 1,316 | 1,351 | 160,800 | 1,351 |
| 2018-08-06 | 1,406 | 1,418 | 1,339 | 1,341 | 188,600 | 1,341 |
| 2018-08-03 | 1,504 | 1,510 | 1,420 | 1,424 | 519,000 | 1,424 |
| 2018-08-02 | 1,579 | 1,631 | 1,567 | 1,624 | 144,000 | 1,624 |
| 2018-08-01 | 1,575 | 1,584 | 1,537 | 1,572 | 77,800 | 1,572 |
| 2018-07-31 | 1,546 | 1,578 | 1,529 | 1,573 | 50,500 | 1,573 |
| 2018-07-30 | 1,565 | 1,570 | 1,530 | 1,563 | 51,600 | 1,563 |
| 2018-07-27 | 1,536 | 1,578 | 1,536 | 1,561 | 43,000 | 1,561 |
| 2018-07-26 | 1,520 | 1,622 | 1,513 | 1,553 | 195,100 | 1,553 |
| 2018-07-25 | 1,475 | 1,525 | 1,444 | 1,524 | 112,600 | 1,524 |
| 2018-07-24 | 1,426 | 1,477 | 1,410 | 1,475 | 65,900 | 1,475 |
| 2018-07-23 | 1,431 | 1,434 | 1,406 | 1,426 | 30,800 | 1,426 |
| 2018-07-20 | 1,488 | 1,491 | 1,424 | 1,444 | 76,100 | 1,444 |
| 2018-07-19 | 1,486 | 1,512 | 1,481 | 1,499 | 36,100 | 1,499 |
| 2018-07-18 | 1,500 | 1,529 | 1,471 | 1,479 | 83,100 | 1,479 |
| 2018-07-17 | 1,451 | 1,485 | 1,414 | 1,479 | 61,000 | 1,479 |
| 2018-07-13 | 1,452 | 1,472 | 1,424 | 1,444 | 44,500 | 1,444 |
| 2018-07-12 | 1,426 | 1,448 | 1,401 | 1,432 | 46,100 | 1,432 |
| 2018-07-11 | 1,457 | 1,464 | 1,419 | 1,433 | 62,800 | 1,433 |
| 2018-07-10 | 1,461 | 1,512 | 1,461 | 1,481 | 49,000 | 1,481 |
| 2018-07-09 | 1,391 | 1,448 | 1,380 | 1,448 | 30,200 | 1,448 |
| 2018-07-06 | 1,317 | 1,419 | 1,317 | 1,414 | 55,500 | 1,414 |
| 2018-07-05 | 1,372 | 1,395 | 1,305 | 1,324 | 139,200 | 1,324 |
| 2018-07-04 | 1,460 | 1,471 | 1,398 | 1,400 | 113,600 | 1,400 |
| 2018-07-03 | 1,505 | 1,523 | 1,460 | 1,485 | 80,300 | 1,485 |
| 2018-07-02 | 1,560 | 1,574 | 1,518 | 1,524 | 54,900 | 1,524 |
| 2018-06-29 | 1,546 | 1,577 | 1,495 | 1,554 | 82,100 | 1,554 |
| 2018-06-28 | 1,542 | 1,560 | 1,520 | 1,546 | 52,600 | 1,546 |
| 2018-06-27 | 1,597 | 1,626 | 1,560 | 1,568 | 55,700 | 1,568 |
| 2018-06-26 | 1,558 | 1,613 | 1,537 | 1,591 | 56,700 | 1,591 |
| 2018-06-25 | 1,616 | 1,669 | 1,576 | 1,601 | 62,500 | 1,601 |
| 2018-06-22 | 1,565 | 1,639 | 1,561 | 1,613 | 60,700 | 1,613 |
| 2018-06-21 | 1,549 | 1,607 | 1,539 | 1,600 | 46,400 | 1,600 |
| 2018-06-20 | 1,515 | 1,550 | 1,454 | 1,545 | 76,600 | 1,545 |
| 2018-06-19 | 1,562 | 1,567 | 1,495 | 1,515 | 53,600 | 1,515 |
| 2018-06-18 | 1,587 | 1,593 | 1,531 | 1,563 | 51,400 | 1,563 |
| 2018-06-15 | 1,638 | 1,641 | 1,597 | 1,605 | 35,000 | 1,605 |
| 2018-06-14 | 1,622 | 1,651 | 1,622 | 1,627 | 27,400 | 1,627 |
| 2018-06-13 | 1,655 | 1,655 | 1,612 | 1,639 | 47,100 | 1,639 |
| 2018-06-12 | 1,641 | 1,664 | 1,616 | 1,655 | 53,600 | 1,655 |
| 2018-06-11 | 1,620 | 1,677 | 1,610 | 1,643 | 64,700 | 1,643 |
| 2018-06-08 | 1,608 | 1,620 | 1,589 | 1,616 | 35,300 | 1,616 |
| 2018-06-07 | 1,591 | 1,614 | 1,572 | 1,601 | 71,500 | 1,601 |
| 2018-06-06 | 1,530 | 1,592 | 1,515 | 1,590 | 71,900 | 1,590 |
| 2018-06-05 | 1,571 | 1,572 | 1,522 | 1,531 | 51,100 | 1,531 |
| 2018-06-04 | 1,550 | 1,563 | 1,531 | 1,552 | 41,800 | 1,552 |
| 2018-06-01 | 1,510 | 1,548 | 1,507 | 1,529 | 47,100 | 1,529 |
| 2018-05-31 | 1,537 | 1,548 | 1,521 | 1,522 | 29,500 | 1,522 |
| 2018-05-30 | 1,500 | 1,523 | 1,487 | 1,511 | 64,800 | 1,511 |
| 2018-05-29 | 1,577 | 1,585 | 1,523 | 1,549 | 80,400 | 1,549 |
| 2018-05-28 | 1,620 | 1,631 | 1,580 | 1,589 | 66,200 | 1,589 |
| 2018-05-25 | 1,601 | 1,638 | 1,594 | 1,626 | 59,500 | 1,626 |
| 2018-05-24 | 1,680 | 1,680 | 1,607 | 1,615 | 92,300 | 1,615 |
| 2018-05-23 | 1,705 | 1,735 | 1,682 | 1,689 | 49,100 | 1,689 |
| 2018-05-22 | 1,730 | 1,746 | 1,692 | 1,726 | 44,100 | 1,726 |
| 2018-05-21 | 1,703 | 1,737 | 1,684 | 1,724 | 92,300 | 1,724 |
| 2018-05-18 | 1,674 | 1,713 | 1,670 | 1,689 | 66,300 | 1,689 |
| 2018-05-17 | 1,662 | 1,711 | 1,662 | 1,669 | 87,700 | 1,669 |
| 2018-05-16 | 1,747 | 1,747 | 1,632 | 1,663 | 156,500 | 1,663 |
| 2018-05-15 | 1,703 | 1,887 | 1,703 | 1,754 | 433,900 | 1,754 |
| 2018-05-14 | 1,700 | 1,700 | 1,623 | 1,663 | 150,400 | 1,663 |
| 2018-05-11 | 1,656 | 1,715 | 1,649 | 1,692 | 126,400 | 1,692 |
| 2018-05-10 | 1,676 | 1,690 | 1,646 | 1,655 | 46,600 | 1,655 |
| 2018-05-09 | 1,661 | 1,689 | 1,652 | 1,675 | 54,700 | 1,675 |
| 2018-05-08 | 1,673 | 1,677 | 1,640 | 1,655 | 45,700 | 1,655 |
| 2018-05-07 | 1,610 | 1,674 | 1,589 | 1,673 | 92,800 | 1,673 |
| 2018-05-02 | 1,560 | 1,629 | 1,552 | 1,585 | 87,700 | 1,585 |
| 2018-05-01 | 1,572 | 1,573 | 1,524 | 1,529 | 37,600 | 1,529 |
| 2018-04-27 | 1,538 | 1,568 | 1,536 | 1,560 | 62,700 | 1,560 |
| 2018-04-26 | 1,560 | 1,561 | 1,526 | 1,541 | 80,000 | 1,541 |
| 2018-04-25 | 1,514 | 1,528 | 1,495 | 1,521 | 59,500 | 1,521 |
| 2018-04-24 | 1,525 | 1,540 | 1,494 | 1,538 | 82,600 | 1,538 |
| 2018-04-23 | 1,530 | 1,542 | 1,505 | 1,517 | 69,700 | 1,517 |
| 2018-04-20 | 1,536 | 1,551 | 1,522 | 1,541 | 46,500 | 1,541 |
| 2018-04-19 | 1,571 | 1,583 | 1,546 | 1,555 | 51,500 | 1,555 |
| 2018-04-18 | 1,544 | 1,568 | 1,526 | 1,554 | 43,100 | 1,554 |
| 2018-04-17 | 1,592 | 1,595 | 1,531 | 1,543 | 51,500 | 1,543 |
| 2018-04-16 | 1,640 | 1,660 | 1,581 | 1,581 | 36,700 | 1,581 |
| 2018-04-13 | 1,595 | 1,628 | 1,584 | 1,623 | 51,000 | 1,623 |
| 2018-04-12 | 1,581 | 1,587 | 1,551 | 1,573 | 26,200 | 1,573 |
| 2018-04-11 | 1,620 | 1,620 | 1,570 | 1,578 | 41,900 | 1,578 |
| 2018-04-10 | 1,540 | 1,593 | 1,515 | 1,586 | 58,800 | 1,586 |
| 2018-04-09 | 1,562 | 1,562 | 1,505 | 1,548 | 107,200 | 1,548 |
| 2018-04-06 | 1,600 | 1,612 | 1,545 | 1,578 | 118,100 | 1,578 |
| 2018-04-05 | 1,641 | 1,655 | 1,602 | 1,602 | 72,600 | 1,602 |
| 2018-04-04 | 1,689 | 1,708 | 1,616 | 1,629 | 60,100 | 1,629 |
| 2018-04-03 | 1,614 | 1,681 | 1,614 | 1,671 | 56,500 | 1,671 |
| 2018-03-30 | 1,667 | 1,687 | 1,622 | 1,626 | 118,800 | 1,626 |
| 2018-03-29 | 1,568 | 1,630 | 1,563 | 1,605 | 81,900 | 1,605 |
| 2018-03-28 | 1,525 | 1,549 | 1,503 | 1,546 | 118,400 | 1,546 |
| 2018-03-27 | 1,600 | 1,612 | 1,556 | 1,563 | 151,100 | 1,563 |
| 2018-03-26 | 1,601 | 1,605 | 1,515 | 1,550 | 180,300 | 1,550 |
| 2018-03-23 | 1,691 | 1,693 | 1,640 | 1,641 | 141,900 | 1,641 |
| 2018-03-22 | 1,774 | 1,800 | 1,747 | 1,794 | 89,400 | 1,794 |
| 2018-03-20 | 1,715 | 1,779 | 1,701 | 1,761 | 127,700 | 1,761 |
| 2018-03-19 | 1,900 | 1,920 | 1,774 | 1,780 | 175,500 | 1,780 |
| 2018-03-16 | 1,925 | 1,925 | 1,854 | 1,884 | 165,100 | 1,884 |
| 2018-03-15 | 1,841 | 1,844 | 1,801 | 1,827 | 39,800 | 1,827 |
| 2018-03-14 | 1,778 | 1,867 | 1,767 | 1,841 | 95,800 | 1,841 |
| 2018-03-13 | 1,760 | 1,788 | 1,735 | 1,779 | 46,000 | 1,779 |
| 2018-03-12 | 1,773 | 1,798 | 1,730 | 1,761 | 71,800 | 1,761 |
| 2018-03-09 | 1,717 | 1,773 | 1,717 | 1,733 | 49,900 | 1,733 |
| 2018-03-08 | 1,750 | 1,759 | 1,726 | 1,742 | 54,200 | 1,742 |
| 2018-03-07 | 1,718 | 1,744 | 1,680 | 1,723 | 68,000 | 1,723 |
| 2018-03-06 | 1,750 | 1,799 | 1,730 | 1,735 | 108,500 | 1,735 |
| 2018-03-05 | 1,839 | 1,871 | 1,690 | 1,722 | 190,800 | 1,722 |
| 2018-03-02 | 1,850 | 1,901 | 1,850 | 1,868 | 124,700 | 1,868 |
| 2018-03-01 | 1,908 | 1,915 | 1,869 | 1,895 | 86,400 | 1,895 |
| 2018-02-28 | 1,959 | 1,995 | 1,936 | 1,945 | 96,000 | 1,945 |
| 2018-02-27 | 2,004 | 2,078 | 1,948 | 1,997 | 281,300 | 1,997 |
| 2018-02-26 | 1,933 | 2,020 | 1,928 | 2,014 | 249,400 | 2,014 |
| 2018-02-23 | 1,844 | 1,909 | 1,826 | 1,909 | 175,100 | 1,909 |
| 2018-02-22 | 1,680 | 1,892 | 1,661 | 1,846 | 482,300 | 1,846 |
| 2018-02-21 | 1,644 | 1,690 | 1,643 | 1,675 | 100,700 | 1,675 |
| 2018-02-20 | 1,604 | 1,680 | 1,604 | 1,671 | 134,600 | 1,671 |
| 2018-02-19 | 1,535 | 1,613 | 1,527 | 1,609 | 117,500 | 1,609 |
| 2018-02-16 | 1,503 | 1,541 | 1,493 | 1,517 | 105,400 | 1,517 |
| 2018-02-15 | 1,510 | 1,532 | 1,480 | 1,496 | 153,800 | 1,496 |
| 2018-02-14 | 1,520 | 1,550 | 1,355 | 1,463 | 434,700 | 1,463 |
| 2018-02-13 | 1,707 | 1,737 | 1,651 | 1,663 | 201,100 | 1,663 |
| 2018-02-09 | 1,611 | 1,711 | 1,610 | 1,681 | 109,100 | 1,681 |
| 2018-02-08 | 1,774 | 1,810 | 1,743 | 1,771 | 84,900 | 1,771 |
| 2018-02-07 | 1,788 | 1,811 | 1,708 | 1,734 | 123,100 | 1,734 |
| 2018-02-06 | 1,700 | 1,765 | 1,600 | 1,668 | 201,600 | 1,668 |
| 2018-02-05 | 1,915 | 1,938 | 1,882 | 1,893 | 116,000 | 1,893 |
| 2018-02-02 | 2,018 | 2,036 | 1,983 | 1,995 | 103,900 | 1,995 |
| 2018-02-01 | 2,050 | 2,050 | 2,023 | 2,041 | 46,100 | 2,041 |
| 2018-01-31 | 2,014 | 2,060 | 2,011 | 2,022 | 67,300 | 2,022 |
| 2018-01-30 | 2,119 | 2,125 | 2,045 | 2,045 | 116,700 | 2,045 |
| 2018-01-29 | 2,119 | 2,173 | 2,107 | 2,120 | 84,300 | 2,120 |
| 2018-01-26 | 2,102 | 2,137 | 2,102 | 2,114 | 49,500 | 2,114 |
| 2018-01-25 | 2,125 | 2,145 | 2,099 | 2,115 | 92,300 | 2,115 |
| 2018-01-24 | 2,112 | 2,184 | 2,111 | 2,161 | 105,400 | 2,161 |
| 2018-01-23 | 2,148 | 2,188 | 2,114 | 2,141 | 166,200 | 2,141 |
| 2018-01-22 | 2,084 | 2,140 | 2,054 | 2,138 | 159,500 | 2,138 |
| 2018-01-19 | 2,043 | 2,085 | 2,030 | 2,046 | 48,500 | 2,046 |
| 2018-01-18 | 2,088 | 2,128 | 2,040 | 2,041 | 132,500 | 2,041 |
| 2018-01-17 | 2,040 | 2,059 | 2,033 | 2,045 | 50,300 | 2,045 |
| 2018-01-16 | 2,044 | 2,070 | 2,034 | 2,058 | 70,600 | 2,058 |
| 2018-01-15 | 2,089 | 2,093 | 2,042 | 2,050 | 76,200 | 2,050 |
| 2018-01-12 | 2,074 | 2,098 | 2,068 | 2,068 | 37,400 | 2,068 |
| 2018-01-11 | 2,061 | 2,085 | 2,044 | 2,065 | 62,600 | 2,065 |
| 2018-01-10 | 2,110 | 2,120 | 2,064 | 2,090 | 82,200 | 2,090 |
| 2018-01-09 | 2,088 | 2,150 | 2,071 | 2,110 | 203,500 | 2,110 |
| 2018-01-05 | 2,010 | 2,039 | 2,007 | 2,038 | 84,200 | 2,038 |
| 2018-01-04 | 2,010 | 2,042 | 1,991 | 2,012 | 98,200 | 2,012 |
分割・併合履歴 ： [2016-12-28]1株→3株
