6316 (株)丸山製作所 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 | 1,236 | 1,306 | 1,223 | 1,272 | 9,500 | 1,272 |
| 2018-12-27 | 1,249 | 1,250 | 1,231 | 1,237 | 11,700 | 1,237 |
| 2018-12-26 | 1,260 | 1,260 | 1,152 | 1,202 | 14,200 | 1,202 |
| 2018-12-25 | 1,101 | 1,150 | 1,101 | 1,140 | 40,000 | 1,140 |
| 2018-12-21 | 1,310 | 1,310 | 1,244 | 1,251 | 15,000 | 1,251 |
| 2018-12-20 | 1,354 | 1,364 | 1,310 | 1,310 | 8,400 | 1,310 |
| 2018-12-19 | 1,365 | 1,413 | 1,355 | 1,366 | 8,300 | 1,366 |
| 2018-12-18 | 1,400 | 1,400 | 1,368 | 1,375 | 12,400 | 1,375 |
| 2018-12-17 | 1,410 | 1,413 | 1,402 | 1,404 | 11,500 | 1,404 |
| 2018-12-14 | 1,440 | 1,449 | 1,410 | 1,410 | 11,800 | 1,410 |
| 2018-12-13 | 1,440 | 1,460 | 1,440 | 1,447 | 12,700 | 1,447 |
| 2018-12-12 | 1,444 | 1,466 | 1,438 | 1,440 | 13,000 | 1,440 |
| 2018-12-11 | 1,496 | 1,496 | 1,437 | 1,440 | 11,400 | 1,440 |
| 2018-12-10 | 1,524 | 1,535 | 1,488 | 1,497 | 6,300 | 1,497 |
| 2018-12-07 | 1,584 | 1,584 | 1,558 | 1,558 | 4,300 | 1,558 |
| 2018-12-06 | 1,598 | 1,598 | 1,574 | 1,574 | 5,400 | 1,574 |
| 2018-12-05 | 1,611 | 1,639 | 1,598 | 1,598 | 3,900 | 1,598 |
| 2018-12-04 | 1,622 | 1,629 | 1,620 | 1,620 | 2,200 | 1,620 |
| 2018-12-03 | 1,612 | 1,633 | 1,612 | 1,622 | 6,000 | 1,622 |
| 2018-11-30 | 1,665 | 1,666 | 1,620 | 1,638 | 3,500 | 1,638 |
| 2018-11-29 | 1,673 | 1,673 | 1,650 | 1,653 | 3,000 | 1,653 |
| 2018-11-28 | 1,649 | 1,675 | 1,632 | 1,673 | 4,500 | 1,673 |
| 2018-11-27 | 1,630 | 1,630 | 1,613 | 1,630 | 3,100 | 1,630 |
| 2018-11-26 | 1,657 | 1,658 | 1,611 | 1,633 | 8,100 | 1,633 |
| 2018-11-22 | 1,582 | 1,626 | 1,564 | 1,625 | 5,200 | 1,625 |
| 2018-11-21 | 1,580 | 1,614 | 1,580 | 1,592 | 3,100 | 1,592 |
| 2018-11-20 | 1,588 | 1,595 | 1,588 | 1,595 | 700 | 1,595 |
| 2018-11-19 | 1,615 | 1,615 | 1,582 | 1,588 | 3,000 | 1,588 |
| 2018-11-16 | 1,604 | 1,620 | 1,590 | 1,615 | 3,400 | 1,615 |
| 2018-11-15 | 1,602 | 1,603 | 1,600 | 1,600 | 9,400 | 1,600 |
| 2018-11-14 | 1,613 | 1,619 | 1,606 | 1,606 | 5,400 | 1,606 |
| 2018-11-13 | 1,650 | 1,656 | 1,621 | 1,625 | 5,500 | 1,625 |
| 2018-11-12 | 1,633 | 1,658 | 1,632 | 1,650 | 3,400 | 1,650 |
| 2018-11-09 | 1,620 | 1,626 | 1,620 | 1,621 | 2,000 | 1,621 |
| 2018-11-08 | 1,627 | 1,642 | 1,616 | 1,616 | 3,600 | 1,616 |
| 2018-11-07 | 1,645 | 1,645 | 1,620 | 1,621 | 3,700 | 1,621 |
| 2018-11-06 | 1,618 | 1,660 | 1,616 | 1,645 | 6,000 | 1,645 |
| 2018-11-05 | 1,645 | 1,645 | 1,622 | 1,622 | 3,300 | 1,622 |
| 2018-11-02 | 1,621 | 1,662 | 1,621 | 1,658 | 6,200 | 1,658 |
| 2018-11-01 | 1,618 | 1,647 | 1,618 | 1,641 | 4,800 | 1,641 |
| 2018-10-31 | 1,629 | 1,640 | 1,611 | 1,637 | 6,000 | 1,637 |
| 2018-10-30 | 1,554 | 1,647 | 1,554 | 1,629 | 9,700 | 1,629 |
| 2018-10-29 | 1,606 | 1,606 | 1,567 | 1,569 | 4,900 | 1,569 |
| 2018-10-26 | 1,629 | 1,629 | 1,574 | 1,574 | 6,900 | 1,574 |
| 2018-10-25 | 1,601 | 1,623 | 1,593 | 1,593 | 8,400 | 1,593 |
| 2018-10-24 | 1,690 | 1,690 | 1,635 | 1,645 | 7,800 | 1,645 |
| 2018-10-23 | 1,673 | 1,674 | 1,654 | 1,655 | 5,100 | 1,655 |
| 2018-10-22 | 1,685 | 1,689 | 1,661 | 1,676 | 3,500 | 1,676 |
| 2018-10-19 | 1,682 | 1,683 | 1,659 | 1,676 | 3,400 | 1,676 |
| 2018-10-18 | 1,703 | 1,703 | 1,676 | 1,682 | 5,100 | 1,682 |
| 2018-10-17 | 1,689 | 1,714 | 1,673 | 1,709 | 8,200 | 1,709 |
| 2018-10-16 | 1,650 | 1,689 | 1,650 | 1,689 | 6,500 | 1,689 |
| 2018-10-15 | 1,700 | 1,705 | 1,605 | 1,622 | 8,900 | 1,622 |
| 2018-10-12 | 1,710 | 1,730 | 1,694 | 1,698 | 7,100 | 1,698 |
| 2018-10-11 | 1,755 | 1,795 | 1,698 | 1,711 | 8,300 | 1,711 |
| 2018-10-10 | 1,764 | 1,769 | 1,754 | 1,757 | 1,900 | 1,757 |
| 2018-10-09 | 1,804 | 1,804 | 1,755 | 1,769 | 2,300 | 1,769 |
| 2018-10-05 | 1,817 | 1,818 | 1,788 | 1,793 | 4,400 | 1,793 |
| 2018-10-04 | 1,836 | 1,836 | 1,821 | 1,832 | 2,900 | 1,832 |
| 2018-10-03 | 1,841 | 1,848 | 1,825 | 1,836 | 5,700 | 1,836 |
| 2018-10-02 | 1,846 | 1,849 | 1,824 | 1,841 | 3,200 | 1,841 |
| 2018-10-01 | 1,843 | 1,843 | 1,834 | 1,836 | 2,100 | 1,836 |
| 2018-09-28 | 1,837 | 1,839 | 1,830 | 1,834 | 2,800 | 1,834 |
| 2018-09-27 | 1,849 | 1,855 | 1,825 | 1,830 | 5,700 | 1,830 |
| 2018-09-26 | 1,827 | 1,852 | 1,821 | 1,852 | 9,800 | 1,852 |
| 2018-09-25 | 1,800 | 1,845 | 1,781 | 1,845 | 20,400 | 1,845 |
| 2018-09-21 | 1,768 | 1,798 | 1,763 | 1,782 | 10,900 | 1,782 |
| 2018-09-20 | 1,744 | 1,768 | 1,744 | 1,766 | 4,800 | 1,766 |
| 2018-09-19 | 1,731 | 1,745 | 1,729 | 1,743 | 6,800 | 1,743 |
| 2018-09-18 | 1,704 | 1,734 | 1,704 | 1,729 | 5,500 | 1,729 |
| 2018-09-14 | 1,720 | 1,730 | 1,707 | 1,719 | 9,900 | 1,719 |
| 2018-09-13 | 1,710 | 1,714 | 1,697 | 1,714 | 5,600 | 1,714 |
| 2018-09-12 | 1,709 | 1,709 | 1,697 | 1,700 | 11,100 | 1,700 |
| 2018-09-11 | 1,729 | 1,729 | 1,700 | 1,713 | 5,600 | 1,713 |
| 2018-09-10 | 1,731 | 1,732 | 1,722 | 1,725 | 2,900 | 1,725 |
| 2018-09-07 | 1,717 | 1,725 | 1,704 | 1,705 | 8,100 | 1,705 |
| 2018-09-06 | 1,717 | 1,728 | 1,713 | 1,725 | 2,000 | 1,725 |
| 2018-09-05 | 1,725 | 1,731 | 1,715 | 1,724 | 4,000 | 1,724 |
| 2018-09-04 | 1,750 | 1,750 | 1,726 | 1,726 | 3,800 | 1,726 |
| 2018-09-03 | 1,752 | 1,761 | 1,742 | 1,744 | 2,100 | 1,744 |
| 2018-08-31 | 1,755 | 1,772 | 1,754 | 1,761 | 4,800 | 1,761 |
| 2018-08-30 | 1,768 | 1,777 | 1,768 | 1,771 | 1,200 | 1,771 |
| 2018-08-29 | 1,765 | 1,776 | 1,748 | 1,776 | 3,500 | 1,776 |
| 2018-08-28 | 1,755 | 1,778 | 1,754 | 1,765 | 5,200 | 1,765 |
| 2018-08-27 | 1,721 | 1,737 | 1,712 | 1,732 | 3,000 | 1,732 |
| 2018-08-24 | 1,751 | 1,751 | 1,702 | 1,720 | 8,800 | 1,720 |
| 2018-08-23 | 1,728 | 1,730 | 1,708 | 1,716 | 9,100 | 1,716 |
| 2018-08-22 | 1,712 | 1,734 | 1,712 | 1,721 | 4,600 | 1,721 |
| 2018-08-21 | 1,726 | 1,732 | 1,718 | 1,720 | 2,900 | 1,720 |
| 2018-08-20 | 1,747 | 1,751 | 1,730 | 1,730 | 2,000 | 1,730 |
| 2018-08-17 | 1,711 | 1,739 | 1,711 | 1,737 | 4,500 | 1,737 |
| 2018-08-16 | 1,738 | 1,738 | 1,710 | 1,710 | 12,400 | 1,710 |
| 2018-08-15 | 1,755 | 1,755 | 1,738 | 1,738 | 3,200 | 1,738 |
| 2018-08-14 | 1,722 | 1,747 | 1,722 | 1,747 | 4,300 | 1,747 |
| 2018-08-13 | 1,761 | 1,772 | 1,726 | 1,726 | 8,600 | 1,726 |
| 2018-08-10 | 1,780 | 1,780 | 1,739 | 1,739 | 7,400 | 1,739 |
| 2018-08-09 | 1,801 | 1,820 | 1,795 | 1,812 | 2,700 | 1,812 |
| 2018-08-08 | 1,793 | 1,816 | 1,793 | 1,801 | 3,300 | 1,801 |
| 2018-08-07 | 1,779 | 1,814 | 1,779 | 1,813 | 3,700 | 1,813 |
| 2018-08-06 | 1,786 | 1,818 | 1,786 | 1,799 | 3,000 | 1,799 |
| 2018-08-03 | 1,822 | 1,829 | 1,792 | 1,799 | 8,200 | 1,799 |
| 2018-08-02 | 1,857 | 1,857 | 1,836 | 1,844 | 2,400 | 1,844 |
| 2018-08-01 | 1,836 | 1,849 | 1,830 | 1,849 | 8,300 | 1,849 |
| 2018-07-31 | 1,854 | 1,859 | 1,833 | 1,848 | 3,300 | 1,848 |
| 2018-07-30 | 1,830 | 1,865 | 1,825 | 1,852 | 8,900 | 1,852 |
| 2018-07-27 | 1,831 | 1,831 | 1,814 | 1,831 | 4,800 | 1,831 |
| 2018-07-26 | 1,830 | 1,830 | 1,819 | 1,827 | 5,500 | 1,827 |
| 2018-07-25 | 1,810 | 1,810 | 1,783 | 1,797 | 3,200 | 1,797 |
| 2018-07-24 | 1,805 | 1,805 | 1,786 | 1,798 | 4,100 | 1,798 |
| 2018-07-23 | 1,766 | 1,776 | 1,745 | 1,775 | 3,200 | 1,775 |
| 2018-07-20 | 1,766 | 1,775 | 1,757 | 1,758 | 2,200 | 1,758 |
| 2018-07-19 | 1,768 | 1,772 | 1,756 | 1,756 | 2,100 | 1,756 |
| 2018-07-18 | 1,742 | 1,758 | 1,742 | 1,758 | 3,900 | 1,758 |
| 2018-07-17 | 1,732 | 1,739 | 1,726 | 1,728 | 4,000 | 1,728 |
| 2018-07-13 | 1,735 | 1,737 | 1,721 | 1,732 | 4,400 | 1,732 |
| 2018-07-12 | 1,738 | 1,739 | 1,718 | 1,718 | 2,900 | 1,718 |
| 2018-07-11 | 1,749 | 1,750 | 1,714 | 1,733 | 9,200 | 1,733 |
| 2018-07-10 | 1,774 | 1,782 | 1,749 | 1,749 | 3,900 | 1,749 |
| 2018-07-09 | 1,716 | 1,761 | 1,715 | 1,752 | 5,300 | 1,752 |
| 2018-07-06 | 1,754 | 1,754 | 1,700 | 1,726 | 16,400 | 1,726 |
| 2018-07-05 | 1,760 | 1,761 | 1,740 | 1,740 | 3,700 | 1,740 |
| 2018-07-04 | 1,779 | 1,779 | 1,750 | 1,762 | 4,100 | 1,762 |
| 2018-07-03 | 1,792 | 1,797 | 1,785 | 1,789 | 3,100 | 1,789 |
| 2018-07-02 | 1,816 | 1,825 | 1,775 | 1,798 | 4,000 | 1,798 |
| 2018-06-29 | 1,812 | 1,824 | 1,812 | 1,816 | 3,400 | 1,816 |
| 2018-06-28 | 1,837 | 1,837 | 1,808 | 1,810 | 2,700 | 1,810 |
| 2018-06-27 | 1,836 | 1,844 | 1,830 | 1,838 | 4,300 | 1,838 |
| 2018-06-26 | 1,829 | 1,833 | 1,820 | 1,823 | 3,900 | 1,823 |
| 2018-06-25 | 1,834 | 1,837 | 1,821 | 1,823 | 7,500 | 1,823 |
| 2018-06-22 | 1,790 | 1,819 | 1,781 | 1,819 | 4,100 | 1,819 |
| 2018-06-21 | 1,800 | 1,804 | 1,790 | 1,797 | 3,300 | 1,797 |
| 2018-06-20 | 1,817 | 1,817 | 1,799 | 1,799 | 5,300 | 1,799 |
| 2018-06-19 | 1,829 | 1,829 | 1,810 | 1,816 | 3,200 | 1,816 |
| 2018-06-18 | 1,827 | 1,827 | 1,809 | 1,809 | 4,300 | 1,809 |
| 2018-06-15 | 1,850 | 1,850 | 1,827 | 1,827 | 4,500 | 1,827 |
| 2018-06-14 | 1,843 | 1,844 | 1,837 | 1,844 | 3,100 | 1,844 |
| 2018-06-13 | 1,858 | 1,858 | 1,843 | 1,846 | 4,200 | 1,846 |
| 2018-06-12 | 1,856 | 1,857 | 1,843 | 1,845 | 4,700 | 1,845 |
| 2018-06-11 | 1,874 | 1,874 | 1,851 | 1,851 | 3,400 | 1,851 |
| 2018-06-08 | 1,869 | 1,876 | 1,864 | 1,874 | 7,100 | 1,874 |
| 2018-06-07 | 1,873 | 1,879 | 1,870 | 1,873 | 3,800 | 1,873 |
| 2018-06-06 | 1,885 | 1,885 | 1,870 | 1,872 | 3,200 | 1,872 |
| 2018-06-05 | 1,889 | 1,889 | 1,879 | 1,885 | 3,300 | 1,885 |
| 2018-06-04 | 1,888 | 1,899 | 1,873 | 1,899 | 4,500 | 1,899 |
| 2018-06-01 | 1,876 | 1,884 | 1,876 | 1,878 | 2,000 | 1,878 |
| 2018-05-31 | 1,884 | 1,903 | 1,883 | 1,899 | 2,900 | 1,899 |
| 2018-05-30 | 1,876 | 1,876 | 1,849 | 1,858 | 3,900 | 1,858 |
| 2018-05-29 | 1,898 | 1,898 | 1,882 | 1,887 | 1,900 | 1,887 |
| 2018-05-28 | 1,920 | 1,920 | 1,894 | 1,896 | 4,500 | 1,896 |
| 2018-05-25 | 1,960 | 1,960 | 1,903 | 1,910 | 4,300 | 1,910 |
| 2018-05-24 | 1,956 | 1,956 | 1,910 | 1,920 | 4,500 | 1,920 |
| 2018-05-23 | 1,953 | 1,953 | 1,937 | 1,947 | 4,200 | 1,947 |
| 2018-05-22 | 1,949 | 1,955 | 1,948 | 1,951 | 2,400 | 1,951 |
| 2018-05-21 | 1,960 | 1,960 | 1,946 | 1,949 | 3,100 | 1,949 |
| 2018-05-18 | 1,966 | 1,966 | 1,945 | 1,960 | 1,600 | 1,960 |
| 2018-05-17 | 1,960 | 1,978 | 1,958 | 1,966 | 2,600 | 1,966 |
| 2018-05-16 | 1,992 | 1,992 | 1,914 | 1,966 | 9,100 | 1,966 |
| 2018-05-15 | 1,961 | 1,996 | 1,961 | 1,993 | 2,400 | 1,993 |
| 2018-05-14 | 1,977 | 1,981 | 1,970 | 1,975 | 7,300 | 1,975 |
| 2018-05-11 | 1,901 | 1,981 | 1,901 | 1,961 | 5,700 | 1,961 |
| 2018-05-10 | 1,958 | 1,969 | 1,922 | 1,930 | 3,800 | 1,930 |
| 2018-05-09 | 1,965 | 1,989 | 1,956 | 1,988 | 4,700 | 1,988 |
| 2018-05-08 | 1,948 | 1,973 | 1,948 | 1,960 | 10,000 | 1,960 |
| 2018-05-07 | 1,917 | 1,947 | 1,917 | 1,941 | 3,500 | 1,941 |
| 2018-05-02 | 1,935 | 1,935 | 1,914 | 1,926 | 5,200 | 1,926 |
| 2018-05-01 | 1,912 | 1,979 | 1,859 | 1,935 | 20,900 | 1,935 |
| 2018-04-27 | 1,910 | 1,912 | 1,896 | 1,902 | 3,500 | 1,902 |
| 2018-04-26 | 1,898 | 1,910 | 1,881 | 1,910 | 7,800 | 1,910 |
| 2018-04-25 | 1,876 | 1,888 | 1,871 | 1,886 | 2,300 | 1,886 |
| 2018-04-24 | 1,887 | 1,889 | 1,867 | 1,889 | 5,000 | 1,889 |
| 2018-04-23 | 1,853 | 1,881 | 1,846 | 1,875 | 4,800 | 1,875 |
| 2018-04-20 | 1,853 | 1,857 | 1,833 | 1,846 | 4,000 | 1,846 |
| 2018-04-19 | 1,833 | 1,856 | 1,824 | 1,853 | 3,400 | 1,853 |
| 2018-04-18 | 1,822 | 1,830 | 1,816 | 1,825 | 8,900 | 1,825 |
| 2018-04-17 | 1,818 | 1,833 | 1,818 | 1,822 | 9,300 | 1,822 |
| 2018-04-16 | 1,819 | 1,830 | 1,811 | 1,830 | 8,800 | 1,830 |
| 2018-04-13 | 1,820 | 1,822 | 1,810 | 1,819 | 19,600 | 1,819 |
| 2018-04-12 | 1,837 | 1,837 | 1,822 | 1,823 | 2,000 | 1,823 |
| 2018-04-11 | 1,850 | 1,850 | 1,837 | 1,837 | 2,600 | 1,837 |
| 2018-04-10 | 1,865 | 1,865 | 1,830 | 1,847 | 7,300 | 1,847 |
| 2018-04-09 | 1,855 | 1,869 | 1,851 | 1,865 | 3,400 | 1,865 |
| 2018-04-06 | 1,900 | 1,900 | 1,858 | 1,858 | 2,400 | 1,858 |
| 2018-04-05 | 1,880 | 1,900 | 1,880 | 1,900 | 2,900 | 1,900 |
| 2018-04-04 | 1,851 | 1,887 | 1,851 | 1,880 | 2,700 | 1,880 |
| 2018-04-03 | 1,869 | 1,891 | 1,819 | 1,847 | 6,300 | 1,847 |
| 2018-03-30 | 1,886 | 1,886 | 1,869 | 1,873 | 1,700 | 1,873 |
| 2018-03-29 | 1,858 | 1,873 | 1,847 | 1,869 | 3,500 | 1,869 |
| 2018-03-28 | 1,865 | 1,865 | 1,834 | 1,860 | 4,700 | 1,860 |
| 2018-03-27 | 1,833 | 1,860 | 1,780 | 1,859 | 7,000 | 1,859 |
| 2018-03-26 | 1,828 | 1,828 | 1,790 | 1,812 | 10,000 | 1,812 |
| 2018-03-23 | 1,833 | 1,850 | 1,814 | 1,825 | 14,500 | 1,825 |
| 2018-03-22 | 1,846 | 1,887 | 1,846 | 1,879 | 4,800 | 1,879 |
| 2018-03-20 | 1,844 | 1,845 | 1,833 | 1,845 | 2,000 | 1,845 |
| 2018-03-19 | 1,884 | 1,887 | 1,843 | 1,872 | 7,500 | 1,872 |
| 2018-03-16 | 1,889 | 1,898 | 1,885 | 1,893 | 2,500 | 1,893 |
| 2018-03-15 | 1,893 | 1,893 | 1,887 | 1,889 | 1,100 | 1,889 |
| 2018-03-14 | 1,905 | 1,906 | 1,893 | 1,906 | 4,500 | 1,906 |
| 2018-03-13 | 1,895 | 1,908 | 1,879 | 1,905 | 5,500 | 1,905 |
| 2018-03-12 | 1,879 | 1,898 | 1,879 | 1,898 | 5,400 | 1,898 |
| 2018-03-09 | 1,877 | 1,889 | 1,861 | 1,879 | 10,700 | 1,879 |
| 2018-03-08 | 1,858 | 1,873 | 1,847 | 1,855 | 2,700 | 1,855 |
| 2018-03-07 | 1,876 | 1,879 | 1,860 | 1,866 | 4,700 | 1,866 |
| 2018-03-06 | 1,839 | 1,876 | 1,839 | 1,876 | 2,700 | 1,876 |
| 2018-03-05 | 1,859 | 1,859 | 1,827 | 1,842 | 6,400 | 1,842 |
| 2018-03-02 | 1,868 | 1,870 | 1,838 | 1,863 | 18,500 | 1,863 |
| 2018-03-01 | 1,889 | 1,897 | 1,858 | 1,869 | 11,300 | 1,869 |
| 2018-02-28 | 1,892 | 1,899 | 1,880 | 1,889 | 12,400 | 1,889 |
| 2018-02-27 | 1,888 | 1,896 | 1,880 | 1,886 | 9,800 | 1,886 |
| 2018-02-26 | 1,868 | 1,878 | 1,855 | 1,872 | 20,400 | 1,872 |
| 2018-02-23 | 1,826 | 1,858 | 1,826 | 1,857 | 9,100 | 1,857 |
| 2018-02-22 | 1,802 | 1,826 | 1,800 | 1,825 | 6,500 | 1,825 |
| 2018-02-21 | 1,800 | 1,816 | 1,800 | 1,807 | 3,700 | 1,807 |
| 2018-02-20 | 1,810 | 1,813 | 1,798 | 1,807 | 7,400 | 1,807 |
| 2018-02-19 | 1,789 | 1,813 | 1,789 | 1,811 | 8,600 | 1,811 |
| 2018-02-16 | 1,766 | 1,786 | 1,766 | 1,780 | 6,000 | 1,780 |
| 2018-02-15 | 1,800 | 1,807 | 1,762 | 1,763 | 12,100 | 1,763 |
| 2018-02-14 | 1,789 | 1,807 | 1,760 | 1,765 | 8,200 | 1,765 |
| 2018-02-13 | 1,802 | 1,816 | 1,769 | 1,774 | 23,100 | 1,774 |
| 2018-02-09 | 1,901 | 1,904 | 1,850 | 1,874 | 13,500 | 1,874 |
| 2018-02-08 | 1,941 | 1,959 | 1,923 | 1,924 | 7,200 | 1,924 |
| 2018-02-07 | 1,940 | 1,996 | 1,926 | 1,928 | 13,200 | 1,928 |
| 2018-02-06 | 1,920 | 1,949 | 1,861 | 1,890 | 19,900 | 1,890 |
| 2018-02-05 | 2,010 | 2,010 | 1,999 | 2,006 | 10,300 | 2,006 |
| 2018-02-02 | 2,064 | 2,074 | 2,044 | 2,047 | 10,400 | 2,047 |
| 2018-02-01 | 2,032 | 2,055 | 2,032 | 2,052 | 4,400 | 2,052 |
| 2018-01-31 | 2,071 | 2,077 | 2,026 | 2,030 | 6,600 | 2,030 |
| 2018-01-30 | 2,088 | 2,099 | 2,074 | 2,079 | 5,300 | 2,079 |
| 2018-01-29 | 2,098 | 2,098 | 2,081 | 2,082 | 3,500 | 2,082 |
| 2018-01-26 | 2,075 | 2,085 | 2,070 | 2,081 | 11,200 | 2,081 |
| 2018-01-25 | 2,041 | 2,054 | 2,041 | 2,053 | 5,200 | 2,053 |
| 2018-01-24 | 2,056 | 2,061 | 2,041 | 2,049 | 8,500 | 2,049 |
| 2018-01-23 | 2,027 | 2,050 | 2,027 | 2,047 | 4,200 | 2,047 |
| 2018-01-22 | 2,031 | 2,036 | 2,021 | 2,021 | 3,200 | 2,021 |
| 2018-01-19 | 2,022 | 2,033 | 2,021 | 2,031 | 9,000 | 2,031 |
| 2018-01-18 | 2,064 | 2,064 | 2,025 | 2,025 | 3,600 | 2,025 |
| 2018-01-17 | 2,039 | 2,069 | 2,030 | 2,066 | 7,400 | 2,066 |
| 2018-01-16 | 2,045 | 2,045 | 2,033 | 2,033 | 2,200 | 2,033 |
| 2018-01-15 | 2,063 | 2,063 | 2,029 | 2,030 | 10,600 | 2,030 |
| 2018-01-12 | 2,069 | 2,070 | 2,059 | 2,063 | 4,700 | 2,063 |
| 2018-01-11 | 2,070 | 2,070 | 2,053 | 2,067 | 5,300 | 2,067 |
| 2018-01-10 | 2,060 | 2,069 | 2,055 | 2,057 | 9,300 | 2,057 |
| 2018-01-09 | 2,073 | 2,078 | 2,052 | 2,060 | 8,400 | 2,060 |
| 2018-01-05 | 2,092 | 2,092 | 2,068 | 2,072 | 13,700 | 2,072 |
| 2018-01-04 | 2,089 | 2,102 | 2,087 | 2,100 | 6,100 | 2,100 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
