6362 (株)石井鐵工所 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 | 1,700 | 1,780 | 1,699 | 1,718 | 3,200 | 1,718 |
| 2018-12-27 | 1,709 | 1,746 | 1,677 | 1,690 | 6,500 | 1,690 |
| 2018-12-26 | 1,651 | 1,698 | 1,649 | 1,669 | 5,000 | 1,669 |
| 2018-12-25 | 1,651 | 1,656 | 1,638 | 1,650 | 12,300 | 1,650 |
| 2018-12-21 | 1,702 | 1,721 | 1,670 | 1,687 | 7,400 | 1,687 |
| 2018-12-20 | 1,796 | 1,814 | 1,700 | 1,700 | 24,800 | 1,700 |
| 2018-12-19 | 1,850 | 1,850 | 1,811 | 1,817 | 92,000 | 1,817 |
| 2018-12-18 | 1,832 | 1,832 | 1,814 | 1,830 | 4,300 | 1,830 |
| 2018-12-17 | 1,831 | 1,848 | 1,829 | 1,848 | 6,500 | 1,848 |
| 2018-12-14 | 1,849 | 1,849 | 1,832 | 1,832 | 4,700 | 1,832 |
| 2018-12-13 | 1,832 | 1,850 | 1,822 | 1,840 | 2,800 | 1,840 |
| 2018-12-12 | 1,834 | 1,848 | 1,821 | 1,834 | 4,800 | 1,834 |
| 2018-12-11 | 1,844 | 1,848 | 1,831 | 1,834 | 4,200 | 1,834 |
| 2018-12-10 | 1,840 | 1,850 | 1,834 | 1,844 | 8,400 | 1,844 |
| 2018-12-07 | 1,846 | 1,868 | 1,841 | 1,843 | 3,100 | 1,843 |
| 2018-12-06 | 1,868 | 1,875 | 1,854 | 1,861 | 3,400 | 1,861 |
| 2018-12-05 | 1,875 | 1,877 | 1,859 | 1,868 | 2,000 | 1,868 |
| 2018-12-04 | 1,876 | 1,878 | 1,866 | 1,875 | 1,500 | 1,875 |
| 2018-12-03 | 1,871 | 1,871 | 1,865 | 1,870 | 2,300 | 1,870 |
| 2018-11-30 | 1,870 | 1,884 | 1,865 | 1,884 | 1,200 | 1,884 |
| 2018-11-29 | 1,900 | 1,900 | 1,856 | 1,871 | 3,300 | 1,871 |
| 2018-11-28 | 1,871 | 1,895 | 1,871 | 1,895 | 2,100 | 1,895 |
| 2018-11-27 | 1,892 | 1,892 | 1,861 | 1,871 | 2,700 | 1,871 |
| 2018-11-26 | 1,890 | 1,890 | 1,865 | 1,871 | 1,800 | 1,871 |
| 2018-11-22 | 1,894 | 1,895 | 1,881 | 1,884 | 2,200 | 1,884 |
| 2018-11-21 | 1,871 | 1,882 | 1,853 | 1,882 | 3,100 | 1,882 |
| 2018-11-20 | 1,871 | 1,884 | 1,842 | 1,884 | 2,700 | 1,884 |
| 2018-11-19 | 1,857 | 1,889 | 1,852 | 1,871 | 2,900 | 1,871 |
| 2018-11-16 | 1,858 | 1,884 | 1,800 | 1,868 | 7,000 | 1,868 |
| 2018-11-15 | 1,887 | 1,889 | 1,833 | 1,858 | 4,500 | 1,858 |
| 2018-11-14 | 1,859 | 1,884 | 1,856 | 1,884 | 5,200 | 1,884 |
| 2018-11-13 | 1,879 | 1,888 | 1,843 | 1,872 | 5,400 | 1,872 |
| 2018-11-12 | 1,879 | 1,918 | 1,861 | 1,884 | 4,600 | 1,884 |
| 2018-11-09 | 1,832 | 1,879 | 1,832 | 1,879 | 7,500 | 1,879 |
| 2018-11-08 | 1,818 | 1,853 | 1,816 | 1,852 | 18,700 | 1,852 |
| 2018-11-07 | 1,739 | 1,767 | 1,726 | 1,726 | 3,800 | 1,726 |
| 2018-11-06 | 1,795 | 1,795 | 1,744 | 1,753 | 1,900 | 1,753 |
| 2018-11-05 | 1,768 | 1,797 | 1,734 | 1,797 | 4,200 | 1,797 |
| 2018-11-02 | 1,768 | 1,813 | 1,768 | 1,787 | 2,100 | 1,787 |
| 2018-11-01 | 1,772 | 1,808 | 1,736 | 1,755 | 6,400 | 1,755 |
| 2018-10-31 | 1,804 | 1,804 | 1,775 | 1,783 | 1,800 | 1,783 |
| 2018-10-30 | 1,631 | 1,777 | 1,630 | 1,771 | 6,100 | 1,771 |
| 2018-10-29 | 1,666 | 1,703 | 1,626 | 1,664 | 3,600 | 1,664 |
| 2018-10-26 | 1,630 | 1,710 | 1,630 | 1,666 | 6,400 | 1,666 |
| 2018-10-25 | 1,721 | 1,761 | 1,685 | 1,710 | 7,800 | 1,710 |
| 2018-10-24 | 1,780 | 1,780 | 1,749 | 1,756 | 2,700 | 1,756 |
| 2018-10-23 | 1,766 | 1,806 | 1,737 | 1,753 | 4,700 | 1,753 |
| 2018-10-22 | 1,749 | 1,787 | 1,749 | 1,757 | 1,700 | 1,757 |
| 2018-10-19 | 1,779 | 1,784 | 1,742 | 1,768 | 3,500 | 1,768 |
| 2018-10-18 | 1,807 | 1,807 | 1,792 | 1,798 | 2,800 | 1,798 |
| 2018-10-17 | 1,820 | 1,845 | 1,820 | 1,823 | 2,500 | 1,823 |
| 2018-10-16 | 1,839 | 1,839 | 1,800 | 1,819 | 3,900 | 1,819 |
| 2018-10-15 | 1,860 | 1,871 | 1,823 | 1,837 | 5,400 | 1,837 |
| 2018-10-12 | 1,824 | 1,837 | 1,824 | 1,829 | 2,400 | 1,829 |
| 2018-10-11 | 1,820 | 1,830 | 1,800 | 1,830 | 18,300 | 1,830 |
| 2018-10-10 | 1,850 | 1,850 | 1,824 | 1,824 | 1,300 | 1,824 |
| 2018-10-09 | 1,806 | 1,842 | 1,806 | 1,824 | 1,400 | 1,824 |
| 2018-10-05 | 1,830 | 1,830 | 1,822 | 1,825 | 2,000 | 1,825 |
| 2018-10-04 | 1,810 | 1,830 | 1,810 | 1,821 | 7,100 | 1,821 |
| 2018-10-03 | 1,830 | 1,830 | 1,804 | 1,810 | 4,200 | 1,810 |
| 2018-10-02 | 1,850 | 1,865 | 1,825 | 1,837 | 3,400 | 1,837 |
| 2018-10-01 | 1,869 | 1,886 | 1,836 | 1,836 | 5,400 | 1,836 |
| 2018-09-28 | 1,888 | 1,888 | 1,857 | 1,875 | 5,400 | 1,875 |
| 2018-09-27 | 1,889 | 1,889 | 1,860 | 1,865 | 2,900 | 1,865 |
| 2018-09-26 | 1,868 | 1,899 | 1,827 | 1,899 | 4,900 | 1,899 |
| 2018-09-25 | 1,853 | 1,868 | 1,823 | 1,868 | 7,400 | 1,868 |
| 2018-09-21 | 1,805 | 1,835 | 1,800 | 1,835 | 7,400 | 1,835 |
| 2018-09-20 | 1,794 | 1,805 | 1,788 | 1,805 | 3,100 | 1,805 |
| 2018-09-19 | 1,800 | 1,800 | 1,768 | 1,794 | 5,200 | 1,794 |
| 2018-09-18 | 1,780 | 1,782 | 1,767 | 1,775 | 5,300 | 1,775 |
| 2018-09-14 | 1,742 | 1,779 | 1,742 | 1,779 | 6,900 | 1,779 |
| 2018-09-13 | 1,747 | 1,749 | 1,741 | 1,742 | 2,200 | 1,742 |
| 2018-09-12 | 1,750 | 1,750 | 1,725 | 1,746 | 1,700 | 1,746 |
| 2018-09-11 | 1,748 | 1,770 | 1,748 | 1,763 | 2,500 | 1,763 |
| 2018-09-10 | 1,736 | 1,763 | 1,736 | 1,746 | 2,000 | 1,746 |
| 2018-09-07 | 1,736 | 1,747 | 1,736 | 1,737 | 2,900 | 1,737 |
| 2018-09-06 | 1,736 | 1,753 | 1,736 | 1,736 | 1,300 | 1,736 |
| 2018-09-05 | 1,736 | 1,745 | 1,729 | 1,739 | 3,000 | 1,739 |
| 2018-09-04 | 1,760 | 1,760 | 1,743 | 1,744 | 1,700 | 1,744 |
| 2018-09-03 | 1,758 | 1,772 | 1,755 | 1,759 | 4,600 | 1,759 |
| 2018-08-31 | 1,753 | 1,777 | 1,753 | 1,760 | 3,000 | 1,760 |
| 2018-08-30 | 1,750 | 1,763 | 1,750 | 1,755 | 800 | 1,755 |
| 2018-08-29 | 1,760 | 1,760 | 1,731 | 1,742 | 2,300 | 1,742 |
| 2018-08-28 | 1,735 | 1,751 | 1,735 | 1,737 | 2,300 | 1,737 |
| 2018-08-27 | 1,690 | 1,747 | 1,690 | 1,738 | 2,400 | 1,738 |
| 2018-08-24 | 1,725 | 1,725 | 1,689 | 1,690 | 2,600 | 1,690 |
| 2018-08-23 | 1,657 | 1,696 | 1,657 | 1,696 | 2,100 | 1,696 |
| 2018-08-22 | 1,655 | 1,673 | 1,655 | 1,657 | 1,200 | 1,657 |
| 2018-08-21 | 1,666 | 1,668 | 1,644 | 1,655 | 8,800 | 1,655 |
| 2018-08-20 | 1,695 | 1,695 | 1,661 | 1,676 | 3,000 | 1,676 |
| 2018-08-17 | 1,710 | 1,710 | 1,691 | 1,695 | 2,300 | 1,695 |
| 2018-08-16 | 1,730 | 1,730 | 1,710 | 1,710 | 1,300 | 1,710 |
| 2018-08-15 | 1,757 | 1,757 | 1,730 | 1,730 | 2,600 | 1,730 |
| 2018-08-14 | 1,758 | 1,758 | 1,729 | 1,736 | 8,100 | 1,736 |
| 2018-08-13 | 1,806 | 1,806 | 1,736 | 1,749 | 5,100 | 1,749 |
| 2018-08-10 | 1,761 | 1,784 | 1,760 | 1,784 | 12,700 | 1,784 |
| 2018-08-09 | 1,880 | 1,935 | 1,866 | 1,866 | 3,700 | 1,866 |
| 2018-08-08 | 1,903 | 1,935 | 1,888 | 1,888 | 2,300 | 1,888 |
| 2018-08-07 | 1,902 | 1,916 | 1,897 | 1,916 | 1,000 | 1,916 |
| 2018-08-06 | 1,922 | 1,925 | 1,884 | 1,915 | 1,900 | 1,915 |
| 2018-08-03 | 1,948 | 1,948 | 1,927 | 1,927 | 1,300 | 1,927 |
| 2018-08-02 | 1,958 | 1,958 | 1,946 | 1,958 | 2,800 | 1,958 |
| 2018-08-01 | 1,945 | 1,945 | 1,920 | 1,939 | 2,000 | 1,939 |
| 2018-07-31 | 1,953 | 1,953 | 1,935 | 1,945 | 2,000 | 1,945 |
| 2018-07-30 | 1,922 | 1,997 | 1,922 | 1,978 | 4,600 | 1,978 |
| 2018-07-27 | 1,946 | 1,962 | 1,937 | 1,959 | 2,600 | 1,959 |
| 2018-07-26 | 1,943 | 1,951 | 1,939 | 1,946 | 1,300 | 1,946 |
| 2018-07-25 | 1,933 | 1,946 | 1,932 | 1,943 | 2,100 | 1,943 |
| 2018-07-24 | 1,936 | 1,936 | 1,913 | 1,921 | 1,800 | 1,921 |
| 2018-07-23 | 1,919 | 1,942 | 1,914 | 1,932 | 2,800 | 1,932 |
| 2018-07-20 | 1,929 | 1,929 | 1,905 | 1,919 | 700 | 1,919 |
| 2018-07-19 | 1,935 | 1,936 | 1,929 | 1,929 | 1,000 | 1,929 |
| 2018-07-18 | 1,929 | 1,960 | 1,917 | 1,917 | 1,500 | 1,917 |
| 2018-07-17 | 1,935 | 1,950 | 1,927 | 1,931 | 8,600 | 1,931 |
| 2018-07-13 | 1,880 | 1,902 | 1,875 | 1,895 | 2,400 | 1,895 |
| 2018-07-12 | 1,865 | 1,885 | 1,861 | 1,880 | 2,300 | 1,880 |
| 2018-07-11 | 1,899 | 1,917 | 1,871 | 1,871 | 3,000 | 1,871 |
| 2018-07-10 | 1,877 | 1,908 | 1,877 | 1,884 | 3,400 | 1,884 |
| 2018-07-09 | 1,862 | 1,893 | 1,862 | 1,875 | 2,500 | 1,875 |
| 2018-07-06 | 1,883 | 1,883 | 1,852 | 1,876 | 8,700 | 1,876 |
| 2018-07-05 | 1,913 | 1,913 | 1,879 | 1,883 | 3,000 | 1,883 |
| 2018-07-04 | 1,927 | 1,935 | 1,903 | 1,908 | 2,400 | 1,908 |
| 2018-07-03 | 1,972 | 1,980 | 1,945 | 1,947 | 2,800 | 1,947 |
| 2018-07-02 | 1,979 | 1,982 | 1,972 | 1,972 | 1,800 | 1,972 |
| 2018-06-29 | 2,008 | 2,011 | 1,978 | 1,981 | 3,000 | 1,981 |
| 2018-06-28 | 1,961 | 2,007 | 1,952 | 1,992 | 6,800 | 1,992 |
| 2018-06-27 | 1,998 | 2,004 | 1,960 | 1,991 | 2,500 | 1,991 |
| 2018-06-26 | 1,979 | 1,999 | 1,969 | 1,999 | 4,300 | 1,999 |
| 2018-06-25 | 2,038 | 2,038 | 1,990 | 1,991 | 5,700 | 1,991 |
| 2018-06-22 | 2,044 | 2,045 | 2,016 | 2,045 | 4,700 | 2,045 |
| 2018-06-21 | 2,024 | 2,043 | 2,009 | 2,032 | 3,100 | 2,032 |
| 2018-06-20 | 2,032 | 2,032 | 2,007 | 2,030 | 2,200 | 2,030 |
| 2018-06-19 | 2,063 | 2,068 | 2,032 | 2,032 | 3,500 | 2,032 |
| 2018-06-18 | 2,083 | 2,083 | 2,061 | 2,061 | 4,200 | 2,061 |
| 2018-06-15 | 2,086 | 2,088 | 2,058 | 2,067 | 3,800 | 2,067 |
| 2018-06-14 | 2,078 | 2,091 | 2,064 | 2,077 | 2,000 | 2,077 |
| 2018-06-13 | 2,085 | 2,088 | 2,053 | 2,083 | 2,600 | 2,083 |
| 2018-06-12 | 2,082 | 2,088 | 2,074 | 2,085 | 2,100 | 2,085 |
| 2018-06-11 | 2,086 | 2,094 | 2,067 | 2,088 | 3,000 | 2,088 |
| 2018-06-08 | 2,081 | 2,095 | 2,081 | 2,090 | 5,200 | 2,090 |
| 2018-06-07 | 2,080 | 2,099 | 2,080 | 2,091 | 3,100 | 2,091 |
| 2018-06-06 | 2,067 | 2,078 | 2,055 | 2,075 | 2,300 | 2,075 |
| 2018-06-05 | 2,070 | 2,080 | 2,070 | 2,078 | 3,700 | 2,078 |
| 2018-06-04 | 2,045 | 2,062 | 2,043 | 2,062 | 1,900 | 2,062 |
| 2018-06-01 | 2,025 | 2,045 | 2,025 | 2,038 | 1,200 | 2,038 |
| 2018-05-31 | 2,047 | 2,050 | 2,028 | 2,031 | 4,600 | 2,031 |
| 2018-05-30 | 2,033 | 2,043 | 2,029 | 2,033 | 6,100 | 2,033 |
| 2018-05-29 | 2,103 | 2,103 | 2,056 | 2,064 | 4,800 | 2,064 |
| 2018-05-28 | 2,065 | 2,108 | 2,065 | 2,107 | 5,000 | 2,107 |
| 2018-05-25 | 2,062 | 2,085 | 2,054 | 2,065 | 3,900 | 2,065 |
| 2018-05-24 | 2,071 | 2,080 | 2,040 | 2,062 | 8,500 | 2,062 |
| 2018-05-23 | 2,074 | 2,076 | 2,037 | 2,056 | 7,300 | 2,056 |
| 2018-05-22 | 2,070 | 2,076 | 2,060 | 2,074 | 7,400 | 2,074 |
| 2018-05-21 | 2,033 | 2,070 | 2,024 | 2,070 | 6,400 | 2,070 |
| 2018-05-18 | 2,066 | 2,073 | 2,032 | 2,036 | 4,300 | 2,036 |
| 2018-05-17 | 2,065 | 2,065 | 2,050 | 2,056 | 3,900 | 2,056 |
| 2018-05-16 | 2,082 | 2,084 | 2,064 | 2,067 | 4,500 | 2,067 |
| 2018-05-15 | 2,117 | 2,117 | 2,080 | 2,087 | 6,600 | 2,087 |
| 2018-05-14 | 2,169 | 2,169 | 2,077 | 2,104 | 16,600 | 2,104 |
| 2018-05-11 | 2,170 | 2,170 | 2,044 | 2,128 | 40,200 | 2,128 |
| 2018-05-10 | 1,965 | 1,965 | 1,870 | 1,940 | 10,000 | 1,940 |
| 2018-05-09 | 1,970 | 1,972 | 1,953 | 1,967 | 4,300 | 1,967 |
| 2018-05-08 | 1,959 | 1,978 | 1,939 | 1,978 | 4,000 | 1,978 |
| 2018-05-07 | 1,946 | 1,959 | 1,931 | 1,959 | 3,500 | 1,959 |
| 2018-05-02 | 1,955 | 1,955 | 1,944 | 1,944 | 2,600 | 1,944 |
| 2018-05-01 | 1,962 | 1,978 | 1,959 | 1,959 | 2,700 | 1,959 |
| 2018-04-27 | 1,974 | 1,989 | 1,965 | 1,967 | 4,500 | 1,967 |
| 2018-04-26 | 1,997 | 2,000 | 1,972 | 1,972 | 5,400 | 1,972 |
| 2018-04-25 | 2,001 | 2,001 | 1,977 | 1,985 | 8,700 | 1,985 |
| 2018-04-24 | 2,010 | 2,010 | 1,990 | 2,002 | 4,100 | 2,002 |
| 2018-04-23 | 1,992 | 2,002 | 1,985 | 1,996 | 2,200 | 1,996 |
| 2018-04-20 | 1,985 | 2,002 | 1,981 | 2,002 | 2,500 | 2,002 |
| 2018-04-19 | 1,983 | 2,004 | 1,983 | 2,002 | 2,400 | 2,002 |
| 2018-04-18 | 1,967 | 1,987 | 1,946 | 1,987 | 6,300 | 1,987 |
| 2018-04-17 | 1,976 | 1,981 | 1,969 | 1,969 | 2,300 | 1,969 |
| 2018-04-16 | 2,014 | 2,014 | 1,990 | 1,991 | 3,800 | 1,991 |
| 2018-04-13 | 1,964 | 1,990 | 1,964 | 1,990 | 2,900 | 1,990 |
| 2018-04-12 | 1,968 | 1,974 | 1,958 | 1,964 | 2,800 | 1,964 |
| 2018-04-11 | 1,965 | 1,990 | 1,964 | 1,977 | 2,900 | 1,977 |
| 2018-04-10 | 1,947 | 1,962 | 1,945 | 1,956 | 3,000 | 1,956 |
| 2018-04-09 | 1,959 | 1,959 | 1,943 | 1,946 | 1,900 | 1,946 |
| 2018-04-06 | 1,943 | 1,969 | 1,938 | 1,959 | 4,800 | 1,959 |
| 2018-04-05 | 1,938 | 1,943 | 1,936 | 1,943 | 1,200 | 1,943 |
| 2018-04-04 | 1,933 | 1,934 | 1,900 | 1,934 | 6,300 | 1,934 |
| 2018-04-03 | 1,901 | 1,915 | 1,889 | 1,911 | 3,800 | 1,911 |
| 2018-03-30 | 1,915 | 1,928 | 1,915 | 1,915 | 2,700 | 1,915 |
| 2018-03-29 | 1,903 | 1,918 | 1,903 | 1,917 | 7,500 | 1,917 |
| 2018-03-28 | 1,889 | 1,917 | 1,889 | 1,901 | 3,000 | 1,901 |
| 2018-03-27 | 1,894 | 1,942 | 1,894 | 1,939 | 4,800 | 1,939 |
| 2018-03-26 | 1,936 | 1,945 | 1,887 | 1,893 | 5,800 | 1,893 |
| 2018-03-23 | 1,986 | 1,992 | 1,937 | 1,965 | 8,500 | 1,965 |
| 2018-03-22 | 1,982 | 2,011 | 1,982 | 2,007 | 3,700 | 2,007 |
| 2018-03-20 | 1,966 | 1,991 | 1,966 | 1,984 | 2,300 | 1,984 |
| 2018-03-19 | 2,010 | 2,010 | 1,973 | 1,991 | 2,600 | 1,991 |
| 2018-03-16 | 2,050 | 2,050 | 2,023 | 2,023 | 3,800 | 2,023 |
| 2018-03-15 | 2,022 | 2,057 | 2,011 | 2,054 | 5,300 | 2,054 |
| 2018-03-14 | 2,011 | 2,011 | 2,006 | 2,011 | 2,000 | 2,011 |
| 2018-03-13 | 1,980 | 2,033 | 1,980 | 2,032 | 4,000 | 2,032 |
| 2018-03-12 | 1,990 | 1,994 | 1,975 | 1,992 | 2,700 | 1,992 |
| 2018-03-09 | 1,996 | 2,002 | 1,970 | 1,980 | 5,200 | 1,980 |
| 2018-03-08 | 1,989 | 2,005 | 1,973 | 1,981 | 4,300 | 1,981 |
| 2018-03-07 | 2,032 | 2,032 | 1,988 | 1,988 | 6,300 | 1,988 |
| 2018-03-06 | 2,020 | 2,043 | 2,020 | 2,032 | 2,300 | 2,032 |
| 2018-03-05 | 2,016 | 2,016 | 1,989 | 1,990 | 6,200 | 1,990 |
| 2018-03-02 | 2,051 | 2,051 | 2,010 | 2,028 | 12,200 | 2,028 |
| 2018-03-01 | 2,145 | 2,145 | 2,103 | 2,117 | 13,000 | 2,117 |
| 2018-02-28 | 2,133 | 2,164 | 2,131 | 2,159 | 13,400 | 2,159 |
| 2018-02-27 | 2,109 | 2,160 | 2,102 | 2,154 | 12,800 | 2,154 |
| 2018-02-26 | 2,094 | 2,110 | 2,083 | 2,110 | 9,900 | 2,110 |
| 2018-02-23 | 2,030 | 2,073 | 2,029 | 2,064 | 11,400 | 2,064 |
| 2018-02-22 | 2,023 | 2,033 | 2,011 | 2,030 | 8,800 | 2,030 |
| 2018-02-21 | 2,001 | 2,024 | 2,001 | 2,024 | 5,800 | 2,024 |
| 2018-02-20 | 2,021 | 2,021 | 1,995 | 2,015 | 23,700 | 2,015 |
| 2018-02-19 | 2,020 | 2,026 | 2,010 | 2,025 | 5,200 | 2,025 |
| 2018-02-16 | 1,982 | 2,013 | 1,982 | 2,004 | 9,400 | 2,004 |
| 2018-02-15 | 1,967 | 1,984 | 1,967 | 1,971 | 8,100 | 1,971 |
| 2018-02-14 | 1,913 | 1,951 | 1,913 | 1,948 | 16,100 | 1,948 |
| 2018-02-13 | 1,909 | 1,973 | 1,901 | 1,921 | 23,500 | 1,921 |
| 2018-02-09 | 1,899 | 1,899 | 1,863 | 1,892 | 23,500 | 1,892 |
| 2018-02-08 | 1,913 | 1,948 | 1,904 | 1,940 | 14,800 | 1,940 |
| 2018-02-07 | 1,884 | 1,936 | 1,884 | 1,913 | 16,700 | 1,913 |
| 2018-02-06 | 1,860 | 1,920 | 1,840 | 1,882 | 39,500 | 1,882 |
| 2018-02-05 | 1,969 | 1,998 | 1,969 | 1,980 | 14,400 | 1,980 |
| 2018-02-02 | 2,053 | 2,061 | 2,044 | 2,054 | 9,400 | 2,054 |
| 2018-02-01 | 2,070 | 2,070 | 2,042 | 2,053 | 5,500 | 2,053 |
| 2018-01-31 | 2,016 | 2,046 | 2,014 | 2,040 | 16,200 | 2,040 |
| 2018-01-30 | 2,061 | 2,070 | 2,013 | 2,023 | 17,300 | 2,023 |
| 2018-01-29 | 2,015 | 2,083 | 2,014 | 2,080 | 20,700 | 2,080 |
| 2018-01-26 | 2,002 | 2,023 | 2,002 | 2,020 | 5,000 | 2,020 |
| 2018-01-25 | 2,028 | 2,030 | 1,998 | 1,998 | 7,300 | 1,998 |
| 2018-01-24 | 2,006 | 2,027 | 2,006 | 2,024 | 9,300 | 2,024 |
| 2018-01-23 | 1,996 | 2,019 | 1,996 | 2,009 | 7,200 | 2,009 |
| 2018-01-22 | 1,993 | 1,993 | 1,980 | 1,988 | 10,100 | 1,988 |
| 2018-01-19 | 2,013 | 2,020 | 1,987 | 1,993 | 12,200 | 1,993 |
| 2018-01-18 | 2,038 | 2,071 | 2,007 | 2,012 | 26,300 | 2,012 |
| 2018-01-17 | 2,022 | 2,040 | 2,021 | 2,039 | 24,700 | 2,039 |
| 2018-01-16 | 2,000 | 2,067 | 1,995 | 2,031 | 58,200 | 2,031 |
| 2018-01-15 | 1,960 | 1,981 | 1,952 | 1,981 | 17,200 | 1,981 |
| 2018-01-12 | 1,923 | 1,961 | 1,917 | 1,960 | 21,100 | 1,960 |
| 2018-01-11 | 1,919 | 1,926 | 1,901 | 1,922 | 23,000 | 1,922 |
| 2018-01-10 | 1,847 | 1,914 | 1,845 | 1,904 | 37,800 | 1,904 |
| 2018-01-09 | 1,817 | 1,832 | 1,817 | 1,828 | 19,300 | 1,828 |
| 2018-01-05 | 1,789 | 1,817 | 1,789 | 1,806 | 18,200 | 1,806 |
| 2018-01-04 | 1,796 | 1,796 | 1,776 | 1,793 | 15,500 | 1,793 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
