6299 (株)神鋼環境ソリューション 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 | 1,500 | 1,508 | 1,490 | 1,490 | 1,400 | 1,490 |
| 2018-12-27 | 1,483 | 1,510 | 1,483 | 1,510 | 4,200 | 1,510 |
| 2018-12-26 | 1,439 | 1,479 | 1,439 | 1,473 | 1,800 | 1,473 |
| 2018-12-25 | 1,460 | 1,486 | 1,425 | 1,425 | 17,200 | 1,425 |
| 2018-12-21 | 1,640 | 1,668 | 1,608 | 1,620 | 6,000 | 1,620 |
| 2018-12-20 | 1,650 | 1,659 | 1,634 | 1,656 | 4,500 | 1,656 |
| 2018-12-19 | 1,658 | 1,689 | 1,657 | 1,659 | 5,100 | 1,659 |
| 2018-12-18 | 1,682 | 1,704 | 1,682 | 1,684 | 4,600 | 1,684 |
| 2018-12-17 | 1,690 | 1,718 | 1,677 | 1,716 | 2,700 | 1,716 |
| 2018-12-14 | 1,707 | 1,710 | 1,697 | 1,700 | 3,700 | 1,700 |
| 2018-12-13 | 1,694 | 1,702 | 1,662 | 1,702 | 3,800 | 1,702 |
| 2018-12-12 | 1,653 | 1,709 | 1,653 | 1,697 | 2,500 | 1,697 |
| 2018-12-11 | 1,692 | 1,692 | 1,650 | 1,653 | 7,400 | 1,653 |
| 2018-12-10 | 1,700 | 1,788 | 1,695 | 1,695 | 14,300 | 1,695 |
| 2018-12-07 | 1,699 | 1,700 | 1,694 | 1,700 | 1,500 | 1,700 |
| 2018-12-06 | 1,700 | 1,700 | 1,694 | 1,694 | 3,200 | 1,694 |
| 2018-12-05 | 1,733 | 1,733 | 1,700 | 1,700 | 7,900 | 1,700 |
| 2018-12-04 | 1,710 | 1,710 | 1,700 | 1,700 | 3,100 | 1,700 |
| 2018-12-03 | 1,700 | 1,710 | 1,695 | 1,700 | 5,500 | 1,700 |
| 2018-11-30 | 1,700 | 1,715 | 1,696 | 1,700 | 10,200 | 1,700 |
| 2018-11-29 | 1,719 | 1,720 | 1,693 | 1,695 | 12,200 | 1,695 |
| 2018-11-28 | 1,732 | 1,748 | 1,700 | 1,704 | 8,800 | 1,704 |
| 2018-11-27 | 1,721 | 1,751 | 1,717 | 1,717 | 4,700 | 1,717 |
| 2018-11-26 | 1,743 | 1,743 | 1,719 | 1,739 | 1,100 | 1,739 |
| 2018-11-22 | 1,758 | 1,758 | 1,740 | 1,749 | 1,900 | 1,749 |
| 2018-11-21 | 1,714 | 1,740 | 1,706 | 1,730 | 600 | 1,730 |
| 2018-11-20 | 1,751 | 1,752 | 1,720 | 1,720 | 600 | 1,720 |
| 2018-11-19 | 1,732 | 1,749 | 1,732 | 1,748 | 300 | 1,748 |
| 2018-11-16 | 1,749 | 1,749 | 1,715 | 1,734 | 1,000 | 1,734 |
| 2018-11-15 | 1,721 | 1,749 | 1,703 | 1,723 | 7,700 | 1,723 |
| 2018-11-14 | 1,766 | 1,779 | 1,750 | 1,761 | 24,400 | 1,761 |
| 2018-11-13 | 1,800 | 1,820 | 1,800 | 1,819 | 3,100 | 1,819 |
| 2018-11-12 | 1,820 | 1,820 | 1,798 | 1,812 | 4,400 | 1,812 |
| 2018-11-09 | 1,820 | 1,820 | 1,799 | 1,802 | 5,200 | 1,802 |
| 2018-11-08 | 1,823 | 1,825 | 1,801 | 1,820 | 7,000 | 1,820 |
| 2018-11-07 | 1,814 | 1,828 | 1,780 | 1,817 | 19,300 | 1,817 |
| 2018-11-06 | 1,821 | 1,828 | 1,818 | 1,828 | 2,300 | 1,828 |
| 2018-11-05 | 1,822 | 1,822 | 1,818 | 1,818 | 1,000 | 1,818 |
| 2018-11-02 | 1,834 | 1,848 | 1,812 | 1,843 | 4,200 | 1,843 |
| 2018-11-01 | 1,822 | 1,824 | 1,815 | 1,824 | 1,900 | 1,824 |
| 2018-10-31 | 1,853 | 1,857 | 1,824 | 1,824 | 5,500 | 1,824 |
| 2018-10-30 | 1,800 | 1,827 | 1,800 | 1,827 | 3,600 | 1,827 |
| 2018-10-29 | 1,851 | 1,856 | 1,831 | 1,853 | 4,600 | 1,853 |
| 2018-10-26 | 1,855 | 1,868 | 1,830 | 1,853 | 3,500 | 1,853 |
| 2018-10-25 | 1,867 | 1,867 | 1,830 | 1,843 | 7,000 | 1,843 |
| 2018-10-24 | 1,880 | 1,913 | 1,872 | 1,874 | 2,200 | 1,874 |
| 2018-10-23 | 1,890 | 1,891 | 1,875 | 1,875 | 3,400 | 1,875 |
| 2018-10-22 | 1,900 | 1,901 | 1,881 | 1,881 | 1,400 | 1,881 |
| 2018-10-19 | 1,891 | 1,899 | 1,880 | 1,898 | 2,100 | 1,898 |
| 2018-10-18 | 1,920 | 1,920 | 1,906 | 1,906 | 600 | 1,906 |
| 2018-10-17 | 1,900 | 1,900 | 1,899 | 1,900 | 1,600 | 1,900 |
| 2018-10-16 | 1,882 | 1,882 | 1,881 | 1,881 | 1,400 | 1,881 |
| 2018-10-15 | 1,900 | 1,900 | 1,881 | 1,882 | 900 | 1,882 |
| 2018-10-12 | 1,880 | 1,882 | 1,880 | 1,882 | 2,000 | 1,882 |
| 2018-10-11 | 1,894 | 1,900 | 1,875 | 1,899 | 16,300 | 1,899 |
| 2018-10-10 | 1,919 | 1,930 | 1,917 | 1,920 | 4,200 | 1,920 |
| 2018-10-09 | 1,930 | 1,930 | 1,919 | 1,919 | 2,400 | 1,919 |
| 2018-10-05 | 1,914 | 1,931 | 1,914 | 1,931 | 800 | 1,931 |
| 2018-10-04 | 1,918 | 1,930 | 1,912 | 1,925 | 2,700 | 1,925 |
| 2018-10-03 | 1,929 | 1,930 | 1,915 | 1,918 | 5,600 | 1,918 |
| 2018-10-02 | 1,932 | 1,939 | 1,929 | 1,929 | 3,900 | 1,929 |
| 2018-10-01 | 1,935 | 1,940 | 1,917 | 1,940 | 3,200 | 1,940 |
| 2018-09-28 | 1,898 | 1,935 | 1,898 | 1,935 | 16,100 | 1,935 |
| 2018-09-27 | 1,872 | 1,881 | 1,865 | 1,880 | 2,600 | 1,880 |
| 2018-09-26 | 1,869 | 1,875 | 1,867 | 1,872 | 2,600 | 1,872 |
| 2018-09-25 | 1,875 | 1,875 | 1,860 | 1,874 | 3,300 | 1,874 |
| 2018-09-21 | 1,859 | 1,869 | 1,857 | 1,857 | 1,000 | 1,857 |
| 2018-09-20 | 1,840 | 1,850 | 1,837 | 1,850 | 1,100 | 1,850 |
| 2018-09-19 | 1,848 | 1,852 | 1,826 | 1,826 | 3,600 | 1,826 |
| 2018-09-18 | 1,821 | 1,849 | 1,821 | 1,836 | 3,300 | 1,836 |
| 2018-09-14 | 1,827 | 1,827 | 1,810 | 1,815 | 3,700 | 1,815 |
| 2018-09-13 | 1,824 | 1,825 | 1,824 | 1,825 | 900 | 1,825 |
| 2018-09-12 | 1,831 | 1,839 | 1,819 | 1,819 | 3,400 | 1,819 |
| 2018-09-11 | 1,849 | 1,849 | 1,849 | 1,849 | 3,400 | 1,849 |
| 2018-09-10 | 1,822 | 1,849 | 1,821 | 1,849 | 1,800 | 1,849 |
| 2018-09-07 | 1,861 | 1,861 | 1,847 | 1,847 | 1,000 | 1,847 |
| 2018-09-06 | 1,860 | 1,860 | 1,848 | 1,848 | 1,500 | 1,848 |
| 2018-09-05 | 1,860 | 1,865 | 1,851 | 1,865 | 1,400 | 1,865 |
| 2018-09-04 | 1,853 | 1,860 | 1,853 | 1,860 | 1,100 | 1,860 |
| 2018-09-03 | 1,850 | 1,853 | 1,850 | 1,853 | 1,500 | 1,853 |
| 2018-08-31 | 1,867 | 1,867 | 1,846 | 1,850 | 1,300 | 1,850 |
| 2018-08-30 | 1,843 | 1,864 | 1,843 | 1,844 | 5,600 | 1,844 |
| 2018-08-29 | 1,847 | 1,864 | 1,847 | 1,850 | 1,600 | 1,850 |
| 2018-08-28 | 1,851 | 1,852 | 1,846 | 1,846 | 1,100 | 1,846 |
| 2018-08-27 | 1,872 | 1,872 | 1,842 | 1,842 | 4,600 | 1,842 |
| 2018-08-24 | 1,875 | 1,875 | 1,873 | 1,873 | 1,300 | 1,873 |
| 2018-08-23 | 1,851 | 1,854 | 1,842 | 1,854 | 2,900 | 1,854 |
| 2018-08-22 | 1,852 | 1,859 | 1,847 | 1,847 | 700 | 1,847 |
| 2018-08-21 | 1,859 | 1,859 | 1,850 | 1,859 | 1,900 | 1,859 |
| 2018-08-20 | 1,851 | 1,860 | 1,851 | 1,860 | 1,300 | 1,860 |
| 2018-08-17 | 1,851 | 1,851 | 1,851 | 1,851 | 600 | 1,851 |
| 2018-08-16 | 1,852 | 1,869 | 1,846 | 1,850 | 1,300 | 1,850 |
| 2018-08-15 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 1,850 |
| 2018-08-14 | 1,851 | 1,874 | 1,851 | 1,852 | 1,800 | 1,852 |
| 2018-08-13 | 1,875 | 1,875 | 1,855 | 1,855 | 2,400 | 1,855 |
| 2018-08-10 | 1,880 | 1,890 | 1,880 | 1,880 | 1,200 | 1,880 |
| 2018-08-09 | 1,873 | 1,880 | 1,873 | 1,880 | 500 | 1,880 |
| 2018-08-08 | 1,864 | 1,898 | 1,864 | 1,871 | 1,300 | 1,871 |
| 2018-08-07 | 1,875 | 1,875 | 1,875 | 1,875 | 200 | 1,875 |
| 2018-08-06 | 1,868 | 1,874 | 1,868 | 1,874 | 1,100 | 1,874 |
| 2018-08-03 | 1,862 | 1,865 | 1,860 | 1,865 | 3,300 | 1,865 |
| 2018-08-02 | 1,863 | 1,870 | 1,863 | 1,870 | 1,300 | 1,870 |
| 2018-08-01 | 1,866 | 1,866 | 1,863 | 1,863 | 2,500 | 1,863 |
| 2018-07-31 | 1,874 | 1,879 | 1,870 | 1,875 | 1,300 | 1,875 |
| 2018-07-30 | 1,880 | 1,888 | 1,872 | 1,872 | 2,200 | 1,872 |
| 2018-07-27 | 1,893 | 1,893 | 1,880 | 1,880 | 500 | 1,880 |
| 2018-07-26 | 1,880 | 1,885 | 1,880 | 1,881 | 3,800 | 1,881 |
| 2018-07-25 | 1,918 | 1,918 | 1,890 | 1,909 | 7,700 | 1,909 |
| 2018-07-24 | 1,868 | 1,874 | 1,861 | 1,870 | 2,700 | 1,870 |
| 2018-07-23 | 1,838 | 1,875 | 1,838 | 1,872 | 4,600 | 1,872 |
| 2018-07-20 | 1,834 | 1,845 | 1,830 | 1,838 | 3,900 | 1,838 |
| 2018-07-19 | 1,833 | 1,835 | 1,830 | 1,830 | 5,200 | 1,830 |
| 2018-07-18 | 1,844 | 1,847 | 1,830 | 1,835 | 3,900 | 1,835 |
| 2018-07-17 | 1,849 | 1,857 | 1,842 | 1,842 | 4,500 | 1,842 |
| 2018-07-13 | 1,851 | 1,855 | 1,848 | 1,848 | 3,300 | 1,848 |
| 2018-07-12 | 1,851 | 1,860 | 1,851 | 1,854 | 3,200 | 1,854 |
| 2018-07-11 | 1,850 | 1,852 | 1,850 | 1,851 | 1,200 | 1,851 |
| 2018-07-10 | 1,853 | 1,859 | 1,850 | 1,850 | 1,900 | 1,850 |
| 2018-07-09 | 1,859 | 1,859 | 1,850 | 1,851 | 4,000 | 1,851 |
| 2018-07-06 | 1,851 | 1,857 | 1,850 | 1,850 | 5,300 | 1,850 |
| 2018-07-05 | 1,885 | 1,887 | 1,854 | 1,854 | 6,000 | 1,854 |
| 2018-07-04 | 1,884 | 1,899 | 1,884 | 1,886 | 1,400 | 1,886 |
| 2018-07-03 | 1,901 | 1,907 | 1,887 | 1,898 | 700 | 1,898 |
| 2018-07-02 | 1,884 | 1,900 | 1,884 | 1,898 | 2,700 | 1,898 |
| 2018-06-29 | 1,900 | 1,904 | 1,883 | 1,884 | 3,700 | 1,884 |
| 2018-06-28 | 1,900 | 1,900 | 1,890 | 1,900 | 4,300 | 1,900 |
| 2018-06-27 | 1,904 | 1,909 | 1,900 | 1,900 | 1,500 | 1,900 |
| 2018-06-26 | 1,922 | 1,924 | 1,901 | 1,907 | 5,100 | 1,907 |
| 2018-06-25 | 1,908 | 1,908 | 1,900 | 1,900 | 2,800 | 1,900 |
| 2018-06-22 | 1,896 | 1,908 | 1,883 | 1,908 | 6,200 | 1,908 |
| 2018-06-21 | 1,907 | 1,916 | 1,898 | 1,898 | 10,800 | 1,898 |
| 2018-06-20 | 1,906 | 1,913 | 1,906 | 1,909 | 3,600 | 1,909 |
| 2018-06-19 | 1,914 | 1,920 | 1,902 | 1,909 | 4,700 | 1,909 |
| 2018-06-18 | 1,925 | 1,925 | 1,909 | 1,914 | 7,100 | 1,914 |
| 2018-06-15 | 1,920 | 1,950 | 1,920 | 1,925 | 13,900 | 1,925 |
| 2018-06-14 | 1,925 | 1,928 | 1,925 | 1,925 | 1,600 | 1,925 |
| 2018-06-13 | 1,925 | 1,925 | 1,919 | 1,925 | 5,800 | 1,925 |
| 2018-06-12 | 1,926 | 1,926 | 1,923 | 1,925 | 2,800 | 1,925 |
| 2018-06-11 | 1,925 | 1,929 | 1,921 | 1,922 | 1,800 | 1,922 |
| 2018-06-08 | 1,927 | 1,931 | 1,925 | 1,925 | 2,300 | 1,925 |
| 2018-06-07 | 1,930 | 1,937 | 1,924 | 1,927 | 4,300 | 1,927 |
| 2018-06-06 | 1,930 | 1,930 | 1,923 | 1,930 | 3,700 | 1,930 |
| 2018-06-05 | 1,930 | 1,935 | 1,930 | 1,930 | 1,900 | 1,930 |
| 2018-06-04 | 1,938 | 1,938 | 1,922 | 1,930 | 4,000 | 1,930 |
| 2018-06-01 | 1,930 | 1,941 | 1,920 | 1,930 | 7,300 | 1,930 |
| 2018-05-31 | 1,930 | 1,933 | 1,930 | 1,931 | 7,300 | 1,931 |
| 2018-05-30 | 1,925 | 1,933 | 1,925 | 1,931 | 5,900 | 1,931 |
| 2018-05-29 | 1,926 | 1,934 | 1,924 | 1,930 | 4,200 | 1,930 |
| 2018-05-28 | 1,930 | 1,930 | 1,925 | 1,926 | 3,500 | 1,926 |
| 2018-05-25 | 1,920 | 1,935 | 1,920 | 1,930 | 8,200 | 1,930 |
| 2018-05-24 | 1,925 | 1,931 | 1,921 | 1,924 | 5,200 | 1,924 |
| 2018-05-23 | 1,935 | 1,935 | 1,924 | 1,931 | 11,000 | 1,931 |
| 2018-05-22 | 1,940 | 1,950 | 1,931 | 1,933 | 8,600 | 1,933 |
| 2018-05-21 | 1,932 | 1,939 | 1,932 | 1,932 | 900 | 1,932 |
| 2018-05-18 | 1,928 | 1,938 | 1,928 | 1,938 | 700 | 1,938 |
| 2018-05-17 | 1,929 | 1,937 | 1,926 | 1,927 | 1,900 | 1,927 |
| 2018-05-16 | 1,925 | 1,928 | 1,925 | 1,925 | 1,800 | 1,925 |
| 2018-05-15 | 1,928 | 1,935 | 1,925 | 1,925 | 1,700 | 1,925 |
| 2018-05-14 | 1,930 | 1,940 | 1,915 | 1,929 | 9,400 | 1,929 |
| 2018-05-11 | 1,930 | 1,938 | 1,930 | 1,930 | 3,600 | 1,930 |
| 2018-05-10 | 1,937 | 1,943 | 1,935 | 1,935 | 3,000 | 1,935 |
| 2018-05-09 | 1,933 | 1,946 | 1,925 | 1,935 | 5,200 | 1,935 |
| 2018-05-08 | 1,918 | 1,930 | 1,918 | 1,930 | 800 | 1,930 |
| 2018-05-07 | 1,918 | 1,924 | 1,917 | 1,917 | 2,100 | 1,917 |
| 2018-05-02 | 1,917 | 1,936 | 1,917 | 1,918 | 700 | 1,918 |
| 2018-05-01 | 1,921 | 1,937 | 1,915 | 1,917 | 2,000 | 1,917 |
| 2018-04-27 | 1,941 | 1,941 | 1,912 | 1,921 | 14,100 | 1,921 |
| 2018-04-26 | 1,932 | 1,950 | 1,930 | 1,943 | 7,200 | 1,943 |
| 2018-04-25 | 1,929 | 1,940 | 1,927 | 1,930 | 3,300 | 1,930 |
| 2018-04-24 | 1,935 | 1,948 | 1,922 | 1,925 | 7,500 | 1,925 |
| 2018-04-23 | 1,930 | 1,947 | 1,930 | 1,930 | 1,200 | 1,930 |
| 2018-04-20 | 1,940 | 1,949 | 1,930 | 1,930 | 2,100 | 1,930 |
| 2018-04-19 | 1,917 | 1,949 | 1,911 | 1,930 | 1,900 | 1,930 |
| 2018-04-18 | 1,916 | 1,933 | 1,916 | 1,922 | 1,800 | 1,922 |
| 2018-04-17 | 1,938 | 1,938 | 1,911 | 1,915 | 4,700 | 1,915 |
| 2018-04-16 | 1,951 | 1,953 | 1,931 | 1,938 | 3,600 | 1,938 |
| 2018-04-13 | 1,950 | 1,951 | 1,950 | 1,950 | 1,700 | 1,950 |
| 2018-04-12 | 1,943 | 1,957 | 1,943 | 1,950 | 1,800 | 1,950 |
| 2018-04-11 | 1,959 | 1,959 | 1,942 | 1,942 | 3,200 | 1,942 |
| 2018-04-10 | 1,942 | 1,962 | 1,942 | 1,947 | 1,700 | 1,947 |
| 2018-04-09 | 1,941 | 1,944 | 1,940 | 1,942 | 800 | 1,942 |
| 2018-04-06 | 1,937 | 1,949 | 1,937 | 1,949 | 800 | 1,949 |
| 2018-04-05 | 1,924 | 1,960 | 1,920 | 1,933 | 3,600 | 1,933 |
| 2018-04-04 | 1,921 | 1,935 | 1,920 | 1,924 | 2,900 | 1,924 |
| 2018-04-03 | 1,926 | 1,926 | 1,908 | 1,918 | 2,800 | 1,918 |
| 2018-03-30 | 1,965 | 1,965 | 1,945 | 1,945 | 3,600 | 1,945 |
| 2018-03-29 | 1,985 | 1,985 | 1,920 | 1,978 | 8,500 | 1,978 |
| 2018-03-28 | 1,996 | 1,996 | 1,960 | 1,967 | 12,600 | 1,967 |
| 2018-03-27 | 1,903 | 2,100 | 1,897 | 2,004 | 38,500 | 2,004 |
| 2018-03-26 | 1,890 | 1,900 | 1,880 | 1,897 | 5,400 | 1,897 |
| 2018-03-23 | 1,950 | 1,950 | 1,920 | 1,920 | 6,600 | 1,920 |
| 2018-03-22 | 1,937 | 1,956 | 1,936 | 1,956 | 2,800 | 1,956 |
| 2018-03-20 | 1,930 | 1,935 | 1,930 | 1,935 | 10,600 | 1,935 |
| 2018-03-19 | 1,944 | 1,944 | 1,930 | 1,930 | 2,500 | 1,930 |
| 2018-03-16 | 1,960 | 1,960 | 1,940 | 1,940 | 4,600 | 1,940 |
| 2018-03-15 | 1,958 | 1,960 | 1,951 | 1,952 | 5,300 | 1,952 |
| 2018-03-14 | 1,964 | 1,964 | 1,957 | 1,957 | 2,300 | 1,957 |
| 2018-03-13 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
| 2018-03-12 | 1,962 | 1,966 | 1,956 | 1,956 | 900 | 1,956 |
| 2018-03-09 | 1,957 | 1,971 | 1,957 | 1,957 | 1,300 | 1,957 |
| 2018-03-08 | 1,965 | 1,965 | 1,965 | 1,965 | 200 | 1,965 |
| 2018-03-07 | 1,977 | 1,977 | 1,962 | 1,969 | 1,300 | 1,969 |
| 2018-03-06 | 1,975 | 1,982 | 1,970 | 1,982 | 1,200 | 1,982 |
| 2018-03-05 | 1,952 | 1,965 | 1,952 | 1,956 | 2,800 | 1,956 |
| 2018-03-02 | 1,967 | 1,970 | 1,954 | 1,965 | 5,500 | 1,965 |
| 2018-03-01 | 1,980 | 1,981 | 1,980 | 1,980 | 2,100 | 1,980 |
| 2018-02-28 | 1,980 | 1,982 | 1,980 | 1,982 | 800 | 1,982 |
| 2018-02-27 | 1,991 | 1,991 | 1,980 | 1,980 | 1,100 | 1,980 |
| 2018-02-26 | 1,999 | 2,000 | 1,978 | 1,980 | 7,600 | 1,980 |
| 2018-02-23 | 1,999 | 1,999 | 1,990 | 1,999 | 1,600 | 1,999 |
| 2018-02-22 | 1,992 | 1,992 | 1,978 | 1,979 | 1,200 | 1,979 |
| 2018-02-21 | 1,982 | 1,990 | 1,980 | 1,989 | 1,200 | 1,989 |
| 2018-02-20 | 1,978 | 1,985 | 1,978 | 1,980 | 2,500 | 1,980 |
| 2018-02-19 | 1,970 | 1,976 | 1,970 | 1,976 | 900 | 1,976 |
| 2018-02-16 | 1,946 | 1,965 | 1,946 | 1,963 | 1,500 | 1,963 |
| 2018-02-15 | 1,941 | 1,950 | 1,941 | 1,946 | 1,600 | 1,946 |
| 2018-02-14 | 1,973 | 1,990 | 1,943 | 1,943 | 7,600 | 1,943 |
| 2018-02-13 | 1,976 | 1,976 | 1,966 | 1,966 | 6,500 | 1,966 |
| 2018-02-09 | 1,940 | 1,969 | 1,936 | 1,966 | 3,600 | 1,966 |
| 2018-02-08 | 1,953 | 1,990 | 1,953 | 1,989 | 4,000 | 1,989 |
| 2018-02-07 | 1,979 | 1,984 | 1,937 | 1,938 | 8,900 | 1,938 |
| 2018-02-06 | 1,955 | 1,983 | 1,921 | 1,921 | 20,000 | 1,921 |
| 2018-02-05 | 2,046 | 2,048 | 2,035 | 2,035 | 7,500 | 2,035 |
| 2018-02-02 | 2,083 | 2,087 | 2,061 | 2,067 | 8,200 | 2,067 |
| 2018-02-01 | 2,073 | 2,129 | 2,068 | 2,079 | 19,100 | 2,079 |
| 2018-01-31 | 2,018 | 2,058 | 2,012 | 2,045 | 5,300 | 2,045 |
| 2018-01-30 | 2,028 | 2,028 | 2,019 | 2,025 | 4,000 | 2,025 |
| 2018-01-29 | 2,028 | 2,030 | 2,017 | 2,026 | 4,000 | 2,026 |
| 2018-01-26 | 2,028 | 2,028 | 2,018 | 2,028 | 1,500 | 2,028 |
| 2018-01-25 | 2,037 | 2,037 | 2,012 | 2,027 | 3,000 | 2,027 |
| 2018-01-24 | 2,016 | 2,035 | 2,008 | 2,028 | 10,800 | 2,028 |
| 2018-01-23 | 2,016 | 2,020 | 2,010 | 2,012 | 3,500 | 2,012 |
| 2018-01-22 | 2,019 | 2,019 | 2,008 | 2,017 | 8,600 | 2,017 |
| 2018-01-19 | 2,002 | 2,019 | 2,002 | 2,019 | 1,500 | 2,019 |
| 2018-01-18 | 2,019 | 2,019 | 1,997 | 2,008 | 21,400 | 2,008 |
| 2018-01-17 | 2,055 | 2,055 | 2,020 | 2,020 | 12,500 | 2,020 |
| 2018-01-16 | 2,050 | 2,058 | 2,049 | 2,056 | 4,100 | 2,056 |
| 2018-01-15 | 2,035 | 2,060 | 2,035 | 2,060 | 11,700 | 2,060 |
| 2018-01-12 | 2,044 | 2,048 | 2,033 | 2,033 | 5,000 | 2,033 |
| 2018-01-11 | 2,040 | 2,044 | 2,028 | 2,040 | 4,700 | 2,040 |
| 2018-01-10 | 2,030 | 2,044 | 2,029 | 2,038 | 19,100 | 2,038 |
| 2018-01-09 | 2,020 | 2,029 | 2,020 | 2,028 | 7,400 | 2,028 |
| 2018-01-05 | 2,012 | 2,014 | 1,996 | 2,006 | 3,500 | 2,006 |
| 2018-01-04 | 2,000 | 2,016 | 1,997 | 2,012 | 16,900 | 2,012 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
