6322 (株)タクミナ 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 | 1,715 | 1,715 | 1,715 | 1,715 | 100 | 1,715 |
| 2018-12-27 | 1,804 | 1,804 | 1,717 | 1,717 | 1,300 | 1,717 |
| 2018-12-26 | 1,639 | 1,639 | 1,592 | 1,592 | 1,900 | 1,592 |
| 2018-12-25 | 1,561 | 1,581 | 1,502 | 1,559 | 10,500 | 1,559 |
| 2018-12-21 | 1,745 | 1,745 | 1,655 | 1,668 | 6,600 | 1,668 |
| 2018-12-20 | 1,840 | 1,840 | 1,753 | 1,753 | 5,100 | 1,753 |
| 2018-12-19 | 1,860 | 1,860 | 1,850 | 1,850 | 1,100 | 1,850 |
| 2018-12-18 | 1,850 | 1,862 | 1,840 | 1,861 | 2,800 | 1,861 |
| 2018-12-17 | 1,868 | 1,868 | 1,850 | 1,850 | 700 | 1,850 |
| 2018-12-14 | 1,889 | 1,889 | 1,861 | 1,880 | 4,000 | 1,880 |
| 2018-12-13 | 1,820 | 1,842 | 1,820 | 1,831 | 1,100 | 1,831 |
| 2018-12-12 | 1,867 | 1,867 | 1,811 | 1,820 | 2,200 | 1,820 |
| 2018-12-11 | 1,890 | 1,920 | 1,872 | 1,872 | 6,000 | 1,872 |
| 2018-12-10 | 1,869 | 1,892 | 1,830 | 1,889 | 5,700 | 1,889 |
| 2018-12-07 | 1,821 | 1,880 | 1,821 | 1,875 | 12,900 | 1,875 |
| 2018-12-06 | 1,799 | 1,830 | 1,799 | 1,830 | 2,800 | 1,830 |
| 2018-12-05 | 1,796 | 1,820 | 1,786 | 1,799 | 4,000 | 1,799 |
| 2018-12-04 | 1,825 | 1,825 | 1,802 | 1,811 | 1,800 | 1,811 |
| 2018-12-03 | 1,830 | 1,830 | 1,781 | 1,815 | 6,700 | 1,815 |
| 2018-11-30 | 1,794 | 1,799 | 1,751 | 1,779 | 3,600 | 1,779 |
| 2018-11-29 | 1,771 | 1,771 | 1,754 | 1,754 | 1,700 | 1,754 |
| 2018-11-28 | 1,794 | 1,794 | 1,780 | 1,780 | 1,300 | 1,780 |
| 2018-11-27 | 1,789 | 1,800 | 1,772 | 1,800 | 6,000 | 1,800 |
| 2018-11-26 | 1,770 | 1,790 | 1,770 | 1,788 | 5,300 | 1,788 |
| 2018-11-22 | 1,780 | 1,780 | 1,758 | 1,765 | 5,600 | 1,765 |
| 2018-11-21 | 1,738 | 1,777 | 1,725 | 1,771 | 4,800 | 1,771 |
| 2018-11-20 | 1,708 | 1,739 | 1,708 | 1,739 | 3,900 | 1,739 |
| 2018-11-19 | 1,659 | 1,721 | 1,659 | 1,705 | 5,500 | 1,705 |
| 2018-11-16 | 1,680 | 1,680 | 1,611 | 1,656 | 800 | 1,656 |
| 2018-11-15 | 1,584 | 1,683 | 1,584 | 1,678 | 4,100 | 1,678 |
| 2018-11-14 | 1,700 | 1,700 | 1,600 | 1,624 | 2,800 | 1,624 |
| 2018-11-13 | 1,750 | 1,750 | 1,690 | 1,740 | 2,400 | 1,740 |
| 2018-11-12 | 1,710 | 1,749 | 1,705 | 1,749 | 3,400 | 1,749 |
| 2018-11-09 | 1,691 | 1,710 | 1,675 | 1,710 | 3,700 | 1,710 |
| 2018-11-08 | 1,711 | 1,741 | 1,705 | 1,708 | 4,100 | 1,708 |
| 2018-11-07 | 1,735 | 1,735 | 1,704 | 1,730 | 2,000 | 1,730 |
| 2018-11-06 | 1,783 | 1,783 | 1,747 | 1,749 | 5,600 | 1,749 |
| 2018-11-05 | 1,758 | 1,780 | 1,710 | 1,780 | 24,800 | 1,780 |
| 2018-11-02 | 1,625 | 1,700 | 1,625 | 1,700 | 4,500 | 1,700 |
| 2018-11-01 | 1,620 | 1,628 | 1,595 | 1,628 | 1,100 | 1,628 |
| 2018-10-31 | 1,590 | 1,590 | 1,590 | 1,590 | 100 | 1,590 |
| 2018-10-30 | 1,481 | 1,591 | 1,481 | 1,549 | 1,900 | 1,549 |
| 2018-10-29 | 1,515 | 1,580 | 1,515 | 1,558 | 2,100 | 1,558 |
| 2018-10-26 | 1,617 | 1,617 | 1,543 | 1,555 | 2,000 | 1,555 |
| 2018-10-25 | 1,649 | 1,649 | 1,606 | 1,612 | 1,900 | 1,612 |
| 2018-10-24 | 1,700 | 1,700 | 1,651 | 1,651 | 500 | 1,651 |
| 2018-10-23 | 1,711 | 1,711 | 1,658 | 1,670 | 600 | 1,670 |
| 2018-10-22 | 1,684 | 1,715 | 1,684 | 1,708 | 2,300 | 1,708 |
| 2018-10-19 | 1,694 | 1,707 | 1,675 | 1,707 | 2,600 | 1,707 |
| 2018-10-18 | 1,687 | 1,695 | 1,680 | 1,695 | 1,600 | 1,695 |
| 2018-10-17 | 1,640 | 1,669 | 1,626 | 1,657 | 4,200 | 1,657 |
| 2018-10-16 | 1,644 | 1,644 | 1,612 | 1,613 | 1,600 | 1,613 |
| 2018-10-15 | 1,646 | 1,646 | 1,633 | 1,640 | 1,200 | 1,640 |
| 2018-10-12 | 1,611 | 1,650 | 1,611 | 1,646 | 2,100 | 1,646 |
| 2018-10-11 | 1,612 | 1,660 | 1,600 | 1,656 | 5,000 | 1,656 |
| 2018-10-10 | 1,691 | 1,696 | 1,641 | 1,692 | 5,300 | 1,692 |
| 2018-10-09 | 1,721 | 1,721 | 1,664 | 1,671 | 4,300 | 1,671 |
| 2018-10-05 | 1,664 | 1,720 | 1,663 | 1,681 | 5,000 | 1,681 |
| 2018-10-04 | 1,721 | 1,721 | 1,662 | 1,670 | 7,200 | 1,670 |
| 2018-10-03 | 1,729 | 1,729 | 1,719 | 1,719 | 2,200 | 1,719 |
| 2018-10-02 | 1,745 | 1,749 | 1,732 | 1,733 | 1,900 | 1,733 |
| 2018-10-01 | 1,788 | 1,788 | 1,745 | 1,745 | 3,200 | 1,745 |
| 2018-09-28 | 1,741 | 1,752 | 1,741 | 1,750 | 300 | 1,750 |
| 2018-09-27 | 1,765 | 1,783 | 1,741 | 1,741 | 2,300 | 1,741 |
| 2018-09-26 | 1,764 | 1,764 | 1,755 | 1,758 | 2,500 | 1,758 |
| 2018-09-25 | 1,710 | 1,747 | 1,705 | 1,739 | 5,800 | 1,739 |
| 2018-09-21 | 1,785 | 1,785 | 1,722 | 1,722 | 5,100 | 1,722 |
| 2018-09-20 | 1,752 | 1,770 | 1,691 | 1,705 | 11,600 | 1,705 |
| 2018-09-19 | 1,802 | 1,809 | 1,761 | 1,764 | 7,800 | 1,764 |
| 2018-09-18 | 1,869 | 1,869 | 1,762 | 1,762 | 22,600 | 1,762 |
| 2018-09-14 | 1,699 | 1,889 | 1,680 | 1,885 | 48,300 | 1,885 |
| 2018-09-13 | 1,676 | 1,676 | 1,626 | 1,673 | 3,300 | 1,673 |
| 2018-09-12 | 1,655 | 1,655 | 1,652 | 1,654 | 2,000 | 1,654 |
| 2018-09-11 | 1,664 | 1,664 | 1,620 | 1,620 | 500 | 1,620 |
| 2018-09-10 | 1,668 | 1,698 | 1,661 | 1,675 | 2,700 | 1,675 |
| 2018-09-07 | 1,660 | 1,660 | 1,639 | 1,655 | 2,900 | 1,655 |
| 2018-09-06 | 1,636 | 1,653 | 1,635 | 1,644 | 1,500 | 1,644 |
| 2018-09-05 | 1,647 | 1,647 | 1,636 | 1,637 | 500 | 1,637 |
| 2018-09-04 | 1,636 | 1,643 | 1,633 | 1,633 | 1,000 | 1,633 |
| 2018-09-03 | 1,636 | 1,636 | 1,636 | 1,636 | 200 | 1,636 |
| 2018-08-31 | 1,636 | 1,638 | 1,635 | 1,636 | 1,200 | 1,636 |
| 2018-08-30 | 1,660 | 1,660 | 1,649 | 1,649 | 1,200 | 1,649 |
| 2018-08-29 | 1,636 | 1,641 | 1,636 | 1,637 | 400 | 1,637 |
| 2018-08-28 | 1,624 | 1,646 | 1,624 | 1,638 | 400 | 1,638 |
| 2018-08-27 | 1,619 | 1,643 | 1,619 | 1,624 | 600 | 1,624 |
| 2018-08-24 | 1,635 | 1,635 | 1,619 | 1,619 | 2,200 | 1,619 |
| 2018-08-23 | 1,635 | 1,635 | 1,618 | 1,631 | 700 | 1,631 |
| 2018-08-22 | 1,630 | 1,630 | 1,617 | 1,630 | 1,300 | 1,630 |
| 2018-08-21 | 1,648 | 1,680 | 1,631 | 1,631 | 3,500 | 1,631 |
| 2018-08-20 | 1,691 | 1,691 | 1,679 | 1,688 | 1,000 | 1,688 |
| 2018-08-17 | 1,696 | 1,699 | 1,691 | 1,691 | 3,100 | 1,691 |
| 2018-08-16 | 1,670 | 1,680 | 1,664 | 1,680 | 900 | 1,680 |
| 2018-08-15 | 1,686 | 1,686 | 1,673 | 1,673 | 400 | 1,673 |
| 2018-08-14 | 1,669 | 1,694 | 1,666 | 1,694 | 1,100 | 1,694 |
| 2018-08-13 | 1,707 | 1,707 | 1,669 | 1,669 | 800 | 1,669 |
| 2018-08-10 | 1,700 | 1,719 | 1,675 | 1,683 | 4,800 | 1,683 |
| 2018-08-09 | 1,697 | 1,697 | 1,672 | 1,692 | 2,000 | 1,692 |
| 2018-08-08 | 1,700 | 1,700 | 1,694 | 1,700 | 1,300 | 1,700 |
| 2018-08-07 | 1,677 | 1,700 | 1,663 | 1,694 | 3,200 | 1,694 |
| 2018-08-06 | 1,706 | 1,725 | 1,686 | 1,686 | 3,400 | 1,686 |
| 2018-08-03 | 1,730 | 1,750 | 1,723 | 1,730 | 26,400 | 1,730 |
| 2018-08-02 | 1,680 | 1,680 | 1,630 | 1,642 | 3,000 | 1,642 |
| 2018-08-01 | 1,643 | 1,700 | 1,630 | 1,664 | 6,200 | 1,664 |
| 2018-07-31 | 1,628 | 1,628 | 1,616 | 1,625 | 500 | 1,625 |
| 2018-07-30 | 1,637 | 1,637 | 1,637 | 1,637 | 200 | 1,637 |
| 2018-07-27 | 1,612 | 1,638 | 1,612 | 1,638 | 1,200 | 1,638 |
| 2018-07-26 | 1,610 | 1,611 | 1,610 | 1,610 | 500 | 1,610 |
| 2018-07-25 | 1,634 | 1,634 | 1,634 | 1,634 | 1,200 | 1,634 |
| 2018-07-24 | 1,664 | 1,664 | 1,634 | 1,634 | 700 | 1,634 |
| 2018-07-23 | 1,584 | 1,626 | 1,584 | 1,626 | 1,100 | 1,626 |
| 2018-07-20 | 1,584 | 1,601 | 1,584 | 1,584 | 1,500 | 1,584 |
| 2018-07-19 | 1,618 | 1,618 | 1,592 | 1,593 | 1,300 | 1,593 |
| 2018-07-18 | 1,622 | 1,622 | 1,589 | 1,605 | 1,100 | 1,605 |
| 2018-07-17 | 1,566 | 1,584 | 1,566 | 1,584 | 500 | 1,584 |
| 2018-07-13 | - | - | - | 1,601 | - | 1,601 |
| 2018-07-12 | 1,563 | 1,630 | 1,563 | 1,601 | 1,700 | 1,601 |
| 2018-07-11 | 1,610 | 1,610 | 1,599 | 1,602 | 800 | 1,602 |
| 2018-07-10 | 1,649 | 1,649 | 1,620 | 1,639 | 3,000 | 1,639 |
| 2018-07-09 | 1,624 | 1,630 | 1,608 | 1,608 | 2,200 | 1,608 |
| 2018-07-06 | 1,565 | 1,599 | 1,560 | 1,599 | 2,000 | 1,599 |
| 2018-07-05 | 1,566 | 1,566 | 1,555 | 1,565 | 500 | 1,565 |
| 2018-07-04 | 1,543 | 1,543 | 1,543 | 1,543 | 100 | 1,543 |
| 2018-07-03 | 1,524 | 1,550 | 1,524 | 1,533 | 1,500 | 1,533 |
| 2018-07-02 | 1,552 | 1,560 | 1,540 | 1,540 | 5,700 | 1,540 |
| 2018-06-29 | 1,616 | 1,627 | 1,581 | 1,581 | 1,700 | 1,581 |
| 2018-06-28 | 1,629 | 1,642 | 1,616 | 1,630 | 800 | 1,630 |
| 2018-06-27 | 1,654 | 1,668 | 1,647 | 1,658 | 1,800 | 1,658 |
| 2018-06-26 | 1,719 | 1,738 | 1,688 | 1,688 | 18,800 | 1,688 |
| 2018-06-25 | 1,700 | 1,700 | 1,667 | 1,697 | 12,100 | 1,697 |
| 2018-06-22 | 1,636 | 1,637 | 1,628 | 1,636 | 1,500 | 1,636 |
| 2018-06-21 | 1,608 | 1,642 | 1,608 | 1,636 | 2,700 | 1,636 |
| 2018-06-20 | 1,593 | 1,600 | 1,591 | 1,600 | 1,400 | 1,600 |
| 2018-06-19 | 1,589 | 1,599 | 1,586 | 1,592 | 2,200 | 1,592 |
| 2018-06-18 | 1,644 | 1,644 | 1,588 | 1,592 | 6,600 | 1,592 |
| 2018-06-15 | 1,609 | 1,633 | 1,595 | 1,628 | 7,100 | 1,628 |
| 2018-06-14 | 1,563 | 1,587 | 1,563 | 1,578 | 1,000 | 1,578 |
| 2018-06-13 | 1,560 | 1,562 | 1,560 | 1,562 | 700 | 1,562 |
| 2018-06-12 | 1,546 | 1,565 | 1,546 | 1,560 | 800 | 1,560 |
| 2018-06-11 | 1,529 | 1,540 | 1,529 | 1,538 | 2,800 | 1,538 |
| 2018-06-08 | 1,529 | 1,541 | 1,529 | 1,535 | 600 | 1,535 |
| 2018-06-07 | 1,520 | 1,542 | 1,520 | 1,528 | 3,700 | 1,528 |
| 2018-06-06 | 1,563 | 1,643 | 1,518 | 1,518 | 3,300 | 1,518 |
| 2018-06-05 | 1,549 | 1,549 | 1,528 | 1,528 | 800 | 1,528 |
| 2018-06-04 | 1,535 | 1,540 | 1,528 | 1,540 | 1,900 | 1,540 |
| 2018-06-01 | 1,537 | 1,537 | 1,531 | 1,535 | 400 | 1,535 |
| 2018-05-31 | 1,578 | 1,578 | 1,535 | 1,538 | 1,800 | 1,538 |
| 2018-05-30 | 1,559 | 1,559 | 1,544 | 1,544 | 600 | 1,544 |
| 2018-05-29 | 1,568 | 1,568 | 1,558 | 1,558 | 400 | 1,558 |
| 2018-05-28 | 1,570 | 1,570 | 1,568 | 1,568 | 200 | 1,568 |
| 2018-05-25 | 1,579 | 1,580 | 1,559 | 1,567 | 1,800 | 1,567 |
| 2018-05-24 | 1,580 | 1,580 | 1,556 | 1,580 | 2,300 | 1,580 |
| 2018-05-23 | 1,590 | 1,590 | 1,581 | 1,582 | 900 | 1,582 |
| 2018-05-22 | 1,592 | 1,592 | 1,588 | 1,590 | 800 | 1,590 |
| 2018-05-21 | 1,624 | 1,624 | 1,570 | 1,572 | 4,600 | 1,572 |
| 2018-05-18 | 1,580 | 1,586 | 1,579 | 1,584 | 1,500 | 1,584 |
| 2018-05-17 | 1,553 | 1,593 | 1,553 | 1,586 | 3,900 | 1,586 |
| 2018-05-16 | 1,600 | 1,600 | 1,549 | 1,589 | 3,700 | 1,589 |
| 2018-05-15 | 1,601 | 1,603 | 1,588 | 1,589 | 3,700 | 1,589 |
| 2018-05-14 | 1,591 | 1,607 | 1,591 | 1,591 | 2,600 | 1,591 |
| 2018-05-11 | 1,601 | 1,622 | 1,587 | 1,617 | 2,200 | 1,617 |
| 2018-05-10 | 1,586 | 1,610 | 1,586 | 1,605 | 4,100 | 1,605 |
| 2018-05-09 | 1,651 | 1,651 | 1,605 | 1,610 | 3,100 | 1,610 |
| 2018-05-08 | 1,690 | 1,690 | 1,669 | 1,669 | 2,300 | 1,669 |
| 2018-05-07 | 1,697 | 1,697 | 1,650 | 1,689 | 2,700 | 1,689 |
| 2018-05-02 | 1,650 | 1,670 | 1,636 | 1,670 | 1,000 | 1,670 |
| 2018-05-01 | 1,689 | 1,704 | 1,615 | 1,635 | 4,100 | 1,635 |
| 2018-04-27 | 1,699 | 1,699 | 1,689 | 1,689 | 200 | 1,689 |
| 2018-04-26 | 1,726 | 1,726 | 1,696 | 1,696 | 2,100 | 1,696 |
| 2018-04-25 | 1,692 | 1,700 | 1,685 | 1,695 | 4,000 | 1,695 |
| 2018-04-24 | 1,680 | 1,702 | 1,636 | 1,681 | 2,900 | 1,681 |
| 2018-04-23 | 1,671 | 1,671 | 1,668 | 1,668 | 300 | 1,668 |
| 2018-04-20 | 1,671 | 1,671 | 1,654 | 1,654 | 500 | 1,654 |
| 2018-04-19 | 1,679 | 1,679 | 1,644 | 1,644 | 1,000 | 1,644 |
| 2018-04-18 | 1,653 | 1,674 | 1,653 | 1,674 | 1,000 | 1,674 |
| 2018-04-17 | 1,655 | 1,663 | 1,653 | 1,653 | 2,200 | 1,653 |
| 2018-04-16 | 1,649 | 1,653 | 1,649 | 1,653 | 700 | 1,653 |
| 2018-04-13 | 1,650 | 1,650 | 1,633 | 1,636 | 1,600 | 1,636 |
| 2018-04-12 | 1,657 | 1,657 | 1,640 | 1,640 | 400 | 1,640 |
| 2018-04-11 | 1,633 | 1,853 | 1,633 | 1,680 | 18,000 | 1,680 |
| 2018-04-10 | 1,644 | 1,650 | 1,618 | 1,633 | 9,300 | 1,633 |
| 2018-04-09 | 1,607 | 1,648 | 1,607 | 1,617 | 3,100 | 1,617 |
| 2018-04-06 | 1,593 | 1,605 | 1,586 | 1,605 | 600 | 1,605 |
| 2018-04-05 | 1,619 | 1,619 | 1,582 | 1,590 | 3,800 | 1,590 |
| 2018-04-04 | 1,628 | 1,628 | 1,609 | 1,619 | 900 | 1,619 |
| 2018-04-03 | 1,629 | 1,629 | 1,605 | 1,612 | 2,500 | 1,612 |
| 2018-03-30 | 1,585 | 1,647 | 1,585 | 1,637 | 4,200 | 1,637 |
| 2018-03-29 | 1,556 | 1,584 | 1,556 | 1,584 | 1,400 | 1,584 |
| 2018-03-28 | 1,550 | 1,576 | 1,550 | 1,555 | 1,000 | 1,555 |
| 2018-03-27 | 1,571 | 1,690 | 1,571 | 1,576 | 7,000 | 1,576 |
| 2018-03-26 | 1,510 | 1,565 | 1,500 | 1,561 | 6,700 | 1,561 |
| 2018-03-23 | 1,530 | 1,531 | 1,510 | 1,510 | 6,200 | 1,510 |
| 2018-03-22 | 1,583 | 1,583 | 1,551 | 1,552 | 600 | 1,552 |
| 2018-03-20 | 1,551 | 1,583 | 1,550 | 1,583 | 3,000 | 1,583 |
| 2018-03-19 | 1,577 | 1,577 | 1,559 | 1,560 | 2,600 | 1,560 |
| 2018-03-16 | 1,595 | 1,595 | 1,559 | 1,559 | 4,400 | 1,559 |
| 2018-03-15 | 1,587 | 1,596 | 1,587 | 1,595 | 3,100 | 1,595 |
| 2018-03-14 | 1,615 | 1,615 | 1,592 | 1,600 | 1,100 | 1,600 |
| 2018-03-13 | 1,601 | 1,601 | 1,577 | 1,600 | 2,300 | 1,600 |
| 2018-03-12 | 1,619 | 1,647 | 1,560 | 1,603 | 7,500 | 1,603 |
| 2018-03-09 | 1,561 | 1,604 | 1,561 | 1,603 | 2,500 | 1,603 |
| 2018-03-08 | 1,547 | 1,561 | 1,539 | 1,560 | 2,800 | 1,560 |
| 2018-03-07 | 1,580 | 1,599 | 1,530 | 1,545 | 3,600 | 1,545 |
| 2018-03-06 | 1,587 | 1,602 | 1,575 | 1,580 | 7,800 | 1,580 |
| 2018-03-05 | 1,630 | 1,630 | 1,520 | 1,533 | 12,400 | 1,533 |
| 2018-03-02 | 1,590 | 1,630 | 1,586 | 1,630 | 18,100 | 1,630 |
| 2018-03-01 | 1,595 | 1,600 | 1,581 | 1,597 | 2,700 | 1,597 |
| 2018-02-28 | 1,622 | 1,661 | 1,585 | 1,615 | 3,900 | 1,615 |
| 2018-02-27 | 1,668 | 1,668 | 1,622 | 1,622 | 16,300 | 1,622 |
| 2018-02-26 | 1,663 | 1,678 | 1,661 | 1,670 | 4,700 | 1,670 |
| 2018-02-23 | 1,673 | 1,680 | 1,655 | 1,656 | 4,100 | 1,656 |
| 2018-02-22 | 1,692 | 1,692 | 1,673 | 1,673 | 1,600 | 1,673 |
| 2018-02-21 | 1,708 | 1,709 | 1,676 | 1,676 | 16,700 | 1,676 |
| 2018-02-20 | 1,712 | 1,715 | 1,696 | 1,697 | 2,300 | 1,697 |
| 2018-02-19 | 1,658 | 1,675 | 1,658 | 1,672 | 7,600 | 1,672 |
| 2018-02-16 | 1,577 | 1,647 | 1,576 | 1,621 | 3,800 | 1,621 |
| 2018-02-15 | 1,547 | 1,561 | 1,547 | 1,561 | 5,500 | 1,561 |
| 2018-02-14 | 1,578 | 1,578 | 1,512 | 1,552 | 8,300 | 1,552 |
| 2018-02-13 | 1,605 | 1,611 | 1,576 | 1,578 | 9,500 | 1,578 |
| 2018-02-09 | 1,579 | 1,598 | 1,551 | 1,579 | 7,100 | 1,579 |
| 2018-02-08 | 1,629 | 1,640 | 1,607 | 1,609 | 5,900 | 1,609 |
| 2018-02-07 | 1,707 | 1,707 | 1,600 | 1,630 | 9,000 | 1,630 |
| 2018-02-06 | 1,580 | 1,638 | 1,508 | 1,588 | 25,200 | 1,588 |
| 2018-02-05 | 1,800 | 1,829 | 1,710 | 1,750 | 17,700 | 1,750 |
| 2018-02-02 | 1,846 | 1,898 | 1,846 | 1,890 | 7,500 | 1,890 |
| 2018-02-01 | 1,833 | 1,844 | 1,815 | 1,842 | 4,800 | 1,842 |
| 2018-01-31 | 1,876 | 1,876 | 1,806 | 1,806 | 7,200 | 1,806 |
| 2018-01-30 | 1,864 | 1,888 | 1,825 | 1,847 | 5,900 | 1,847 |
| 2018-01-29 | 1,892 | 1,892 | 1,862 | 1,862 | 20,200 | 1,862 |
| 2018-01-26 | 1,913 | 1,913 | 1,889 | 1,900 | 40,200 | 1,900 |
| 2018-01-25 | 1,918 | 1,925 | 1,904 | 1,909 | 5,000 | 1,909 |
| 2018-01-24 | 1,924 | 1,928 | 1,918 | 1,918 | 5,700 | 1,918 |
| 2018-01-23 | 1,912 | 1,929 | 1,895 | 1,915 | 32,200 | 1,915 |
| 2018-01-22 | 1,995 | 1,995 | 1,816 | 1,888 | 51,400 | 1,888 |
| 2018-01-19 | 2,025 | 2,025 | 2,002 | 2,011 | 3,800 | 2,011 |
| 2018-01-18 | 2,032 | 2,039 | 2,018 | 2,025 | 3,500 | 2,025 |
| 2018-01-17 | 2,032 | 2,038 | 2,009 | 2,014 | 5,000 | 2,014 |
| 2018-01-16 | 2,068 | 2,068 | 2,007 | 2,037 | 10,700 | 2,037 |
| 2018-01-15 | 2,098 | 2,098 | 2,073 | 2,088 | 4,700 | 2,088 |
| 2018-01-12 | 2,078 | 2,078 | 2,064 | 2,073 | 7,400 | 2,073 |
| 2018-01-11 | 2,102 | 2,102 | 2,072 | 2,089 | 5,600 | 2,089 |
| 2018-01-10 | 2,114 | 2,120 | 2,083 | 2,096 | 11,400 | 2,096 |
| 2018-01-09 | 2,169 | 2,189 | 2,090 | 2,116 | 21,200 | 2,116 |
| 2018-01-05 | 2,022 | 2,023 | 2,003 | 2,019 | 9,600 | 2,019 |
| 2018-01-04 | 2,013 | 2,039 | 1,999 | 2,021 | 8,300 | 2,021 |
分割・併合履歴 ： [2017-03-29]1株→1.2株
