6402 兼松エンジニアリング(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 | 1,012 | 1,027 | 1,012 | 1,027 | 1,900 | 1,027 |
| 2018-12-27 | 1,024 | 1,049 | 1,015 | 1,017 | 2,400 | 1,017 |
| 2018-12-26 | 1,023 | 1,023 | 1,013 | 1,021 | 1,200 | 1,021 |
| 2018-12-25 | 1,002 | 1,002 | 987 | 1,000 | 9,000 | 1,000 |
| 2018-12-21 | 1,070 | 1,079 | 1,021 | 1,030 | 3,400 | 1,030 |
| 2018-12-20 | 1,102 | 1,102 | 1,080 | 1,100 | 5,800 | 1,100 |
| 2018-12-19 | 1,120 | 1,120 | 1,099 | 1,110 | 5,500 | 1,110 |
| 2018-12-18 | 1,129 | 1,129 | 1,129 | 1,129 | 100 | 1,129 |
| 2018-12-17 | 1,130 | 1,130 | 1,101 | 1,126 | 400 | 1,126 |
| 2018-12-14 | 1,121 | 1,140 | 1,121 | 1,140 | 400 | 1,140 |
| 2018-12-13 | 1,110 | 1,130 | 1,110 | 1,130 | 1,700 | 1,130 |
| 2018-12-12 | 1,110 | 1,121 | 1,110 | 1,121 | 300 | 1,121 |
| 2018-12-11 | 1,120 | 1,122 | 1,120 | 1,120 | 4,300 | 1,120 |
| 2018-12-10 | 1,139 | 1,139 | 1,119 | 1,120 | 4,600 | 1,120 |
| 2018-12-07 | 1,120 | 1,134 | 1,080 | 1,120 | 8,400 | 1,120 |
| 2018-12-06 | 1,159 | 1,173 | 1,121 | 1,121 | 1,600 | 1,121 |
| 2018-12-05 | 1,181 | 1,181 | 1,159 | 1,159 | 700 | 1,159 |
| 2018-12-04 | 1,179 | 1,179 | 1,120 | 1,151 | 3,900 | 1,151 |
| 2018-12-03 | 1,144 | 1,144 | 1,123 | 1,123 | 3,000 | 1,123 |
| 2018-11-30 | 1,145 | 1,145 | 1,136 | 1,144 | 700 | 1,144 |
| 2018-11-29 | 1,140 | 1,145 | 1,140 | 1,145 | 500 | 1,145 |
| 2018-11-28 | 1,139 | 1,140 | 1,139 | 1,140 | 200 | 1,140 |
| 2018-11-27 | 1,091 | 1,130 | 1,091 | 1,130 | 4,300 | 1,130 |
| 2018-11-26 | 1,109 | 1,136 | 1,109 | 1,120 | 1,800 | 1,120 |
| 2018-11-22 | 1,147 | 1,153 | 1,139 | 1,139 | 900 | 1,139 |
| 2018-11-21 | 1,112 | 1,145 | 1,100 | 1,145 | 4,400 | 1,145 |
| 2018-11-20 | 1,120 | 1,130 | 1,105 | 1,129 | 6,100 | 1,129 |
| 2018-11-19 | 1,125 | 1,127 | 1,112 | 1,114 | 6,800 | 1,114 |
| 2018-11-16 | 1,127 | 1,127 | 1,127 | 1,127 | 300 | 1,127 |
| 2018-11-15 | 1,125 | 1,126 | 1,125 | 1,126 | 300 | 1,126 |
| 2018-11-14 | 1,129 | 1,129 | 1,127 | 1,127 | 900 | 1,127 |
| 2018-11-13 | 1,136 | 1,140 | 1,128 | 1,128 | 900 | 1,128 |
| 2018-11-12 | 1,150 | 1,175 | 1,136 | 1,140 | 3,300 | 1,140 |
| 2018-11-09 | 1,137 | 1,162 | 1,137 | 1,157 | 3,000 | 1,157 |
| 2018-11-08 | 1,230 | 1,230 | 1,222 | 1,225 | 2,900 | 1,225 |
| 2018-11-07 | 1,230 | 1,231 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2018-11-06 | 1,219 | 1,247 | 1,219 | 1,233 | 3,100 | 1,233 |
| 2018-11-05 | 1,237 | 1,237 | 1,200 | 1,223 | 2,400 | 1,223 |
| 2018-11-02 | 1,193 | 1,219 | 1,192 | 1,219 | 1,800 | 1,219 |
| 2018-11-01 | 1,143 | 1,184 | 1,143 | 1,182 | 1,400 | 1,182 |
| 2018-10-31 | 1,123 | 1,141 | 1,122 | 1,141 | 400 | 1,141 |
| 2018-10-30 | 1,100 | 1,147 | 1,100 | 1,130 | 5,300 | 1,130 |
| 2018-10-29 | 1,181 | 1,181 | 1,120 | 1,141 | 3,900 | 1,141 |
| 2018-10-26 | 1,220 | 1,222 | 1,189 | 1,220 | 6,600 | 1,220 |
| 2018-10-25 | 1,247 | 1,247 | 1,220 | 1,220 | 3,800 | 1,220 |
| 2018-10-24 | 1,210 | 1,248 | 1,210 | 1,248 | 800 | 1,248 |
| 2018-10-23 | 1,211 | 1,228 | 1,210 | 1,210 | 5,300 | 1,210 |
| 2018-10-22 | 1,221 | 1,226 | 1,221 | 1,226 | 500 | 1,226 |
| 2018-10-19 | 1,225 | 1,245 | 1,225 | 1,237 | 800 | 1,237 |
| 2018-10-18 | 1,230 | 1,249 | 1,216 | 1,225 | 1,300 | 1,225 |
| 2018-10-17 | 1,269 | 1,269 | 1,269 | 1,269 | 500 | 1,269 |
| 2018-10-16 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 1,225 |
| 2018-10-15 | 1,231 | 1,231 | 1,220 | 1,225 | 3,500 | 1,225 |
| 2018-10-12 | 1,201 | 1,231 | 1,201 | 1,231 | 1,600 | 1,231 |
| 2018-10-11 | 1,181 | 1,249 | 1,181 | 1,231 | 8,100 | 1,231 |
| 2018-10-10 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2018-10-09 | 1,251 | 1,255 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2018-10-05 | 1,270 | 1,270 | 1,270 | 1,270 | 400 | 1,270 |
| 2018-10-04 | - | - | - | 1,269 | - | 1,269 |
| 2018-10-03 | 1,250 | 1,269 | 1,250 | 1,269 | 1,100 | 1,269 |
| 2018-10-02 | 1,270 | 1,270 | 1,247 | 1,247 | 1,400 | 1,247 |
| 2018-10-01 | 1,274 | 1,274 | 1,274 | 1,274 | 900 | 1,274 |
| 2018-09-28 | 1,284 | 1,284 | 1,274 | 1,274 | 500 | 1,274 |
| 2018-09-27 | 1,250 | 1,255 | 1,240 | 1,250 | 3,200 | 1,250 |
| 2018-09-26 | 1,177 | 1,250 | 1,177 | 1,250 | 13,900 | 1,250 |
| 2018-09-25 | 1,265 | 1,265 | 1,255 | 1,255 | 2,300 | 1,255 |
| 2018-09-21 | 1,251 | 1,264 | 1,251 | 1,264 | 3,500 | 1,264 |
| 2018-09-20 | 1,250 | 1,257 | 1,241 | 1,257 | 1,500 | 1,257 |
| 2018-09-19 | 1,232 | 1,250 | 1,232 | 1,250 | 3,500 | 1,250 |
| 2018-09-18 | 1,236 | 1,240 | 1,233 | 1,233 | 900 | 1,233 |
| 2018-09-14 | 1,235 | 1,239 | 1,235 | 1,239 | 1,300 | 1,239 |
| 2018-09-13 | 1,227 | 1,249 | 1,227 | 1,227 | 900 | 1,227 |
| 2018-09-12 | 1,220 | 1,257 | 1,220 | 1,227 | 700 | 1,227 |
| 2018-09-11 | 1,250 | 1,250 | 1,237 | 1,250 | 400 | 1,250 |
| 2018-09-10 | 1,251 | 1,253 | 1,223 | 1,250 | 5,700 | 1,250 |
| 2018-09-07 | 1,262 | 1,299 | 1,256 | 1,256 | 3,200 | 1,256 |
| 2018-09-06 | 1,234 | 1,234 | 1,232 | 1,232 | 1,700 | 1,232 |
| 2018-09-05 | 1,275 | 1,275 | 1,234 | 1,234 | 800 | 1,234 |
| 2018-09-04 | 1,240 | 1,245 | 1,240 | 1,245 | 1,600 | 1,245 |
| 2018-09-03 | 1,221 | 1,235 | 1,220 | 1,235 | 1,900 | 1,235 |
| 2018-08-31 | 1,220 | 1,229 | 1,220 | 1,229 | 200 | 1,229 |
| 2018-08-30 | 1,231 | 1,231 | 1,231 | 1,231 | 100 | 1,231 |
| 2018-08-29 | 1,237 | 1,238 | 1,217 | 1,217 | 1,200 | 1,217 |
| 2018-08-28 | 1,206 | 1,211 | 1,206 | 1,207 | 3,600 | 1,207 |
| 2018-08-27 | 1,235 | 1,235 | 1,220 | 1,220 | 2,400 | 1,220 |
| 2018-08-24 | 1,244 | 1,244 | 1,217 | 1,219 | 600 | 1,219 |
| 2018-08-23 | 1,205 | 1,215 | 1,205 | 1,215 | 1,300 | 1,215 |
| 2018-08-22 | 1,178 | 1,245 | 1,178 | 1,227 | 900 | 1,227 |
| 2018-08-21 | 1,193 | 1,209 | 1,193 | 1,208 | 3,700 | 1,208 |
| 2018-08-20 | 1,200 | 1,205 | 1,200 | 1,200 | 2,800 | 1,200 |
| 2018-08-17 | 1,205 | 1,210 | 1,193 | 1,200 | 2,100 | 1,200 |
| 2018-08-16 | 1,220 | 1,235 | 1,200 | 1,225 | 6,800 | 1,225 |
| 2018-08-15 | 1,200 | 1,204 | 1,200 | 1,200 | 6,700 | 1,200 |
| 2018-08-14 | 1,210 | 1,225 | 1,200 | 1,205 | 3,200 | 1,205 |
| 2018-08-13 | 1,230 | 1,230 | 1,211 | 1,212 | 2,700 | 1,212 |
| 2018-08-10 | 1,247 | 1,247 | 1,222 | 1,239 | 5,800 | 1,239 |
| 2018-08-09 | 1,255 | 1,264 | 1,246 | 1,264 | 2,200 | 1,264 |
| 2018-08-08 | 1,246 | 1,265 | 1,246 | 1,255 | 2,200 | 1,255 |
| 2018-08-07 | 1,275 | 1,303 | 1,268 | 1,303 | 5,000 | 1,303 |
| 2018-08-06 | 1,299 | 1,301 | 1,298 | 1,300 | 6,100 | 1,300 |
| 2018-08-03 | 1,349 | 1,349 | 1,331 | 1,331 | 1,200 | 1,331 |
| 2018-08-02 | 1,379 | 1,379 | 1,365 | 1,379 | 700 | 1,379 |
| 2018-08-01 | 1,349 | 1,350 | 1,339 | 1,350 | 2,300 | 1,350 |
| 2018-07-31 | 1,380 | 1,380 | 1,350 | 1,350 | 1,300 | 1,350 |
| 2018-07-30 | 1,330 | 1,355 | 1,315 | 1,355 | 5,000 | 1,355 |
| 2018-07-27 | 1,311 | 1,347 | 1,311 | 1,347 | 1,500 | 1,347 |
| 2018-07-26 | 1,345 | 1,345 | 1,341 | 1,341 | 200 | 1,341 |
| 2018-07-25 | 1,295 | 1,345 | 1,294 | 1,345 | 10,400 | 1,345 |
| 2018-07-24 | 1,289 | 1,289 | 1,282 | 1,289 | 1,400 | 1,289 |
| 2018-07-23 | 1,288 | 1,290 | 1,285 | 1,289 | 1,500 | 1,289 |
| 2018-07-20 | 1,286 | 1,290 | 1,269 | 1,277 | 1,300 | 1,277 |
| 2018-07-19 | 1,288 | 1,288 | 1,288 | 1,288 | 100 | 1,288 |
| 2018-07-18 | 1,265 | 1,269 | 1,265 | 1,269 | 200 | 1,269 |
| 2018-07-17 | 1,245 | 1,254 | 1,240 | 1,240 | 1,400 | 1,240 |
| 2018-07-13 | 1,245 | 1,245 | 1,245 | 1,245 | 100 | 1,245 |
| 2018-07-12 | 1,244 | 1,259 | 1,244 | 1,245 | 300 | 1,245 |
| 2018-07-11 | 1,250 | 1,255 | 1,250 | 1,255 | 1,300 | 1,255 |
| 2018-07-10 | 1,291 | 1,291 | 1,255 | 1,255 | 1,200 | 1,255 |
| 2018-07-09 | 1,293 | 1,302 | 1,292 | 1,294 | 5,900 | 1,294 |
| 2018-07-06 | 1,244 | 1,245 | 1,233 | 1,233 | 500 | 1,233 |
| 2018-07-05 | 1,261 | 1,261 | 1,230 | 1,230 | 1,900 | 1,230 |
| 2018-07-04 | 1,235 | 1,235 | 1,235 | 1,235 | 1,600 | 1,235 |
| 2018-07-03 | 1,266 | 1,266 | 1,233 | 1,233 | 1,200 | 1,233 |
| 2018-07-02 | 1,238 | 1,245 | 1,233 | 1,245 | 700 | 1,245 |
| 2018-06-29 | 1,240 | 1,242 | 1,240 | 1,242 | 200 | 1,242 |
| 2018-06-28 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2018-06-27 | 1,263 | 1,263 | 1,263 | 1,263 | 100 | 1,263 |
| 2018-06-26 | 1,233 | 1,235 | 1,233 | 1,235 | 1,500 | 1,235 |
| 2018-06-25 | 1,300 | 1,307 | 1,223 | 1,256 | 7,500 | 1,256 |
| 2018-06-22 | 1,279 | 1,308 | 1,279 | 1,283 | 8,100 | 1,283 |
| 2018-06-21 | 1,270 | 1,276 | 1,258 | 1,267 | 2,200 | 1,267 |
| 2018-06-20 | 1,265 | 1,273 | 1,265 | 1,271 | 1,200 | 1,271 |
| 2018-06-19 | 1,266 | 1,280 | 1,265 | 1,265 | 900 | 1,265 |
| 2018-06-18 | 1,277 | 1,280 | 1,257 | 1,270 | 3,400 | 1,270 |
| 2018-06-15 | 1,304 | 1,320 | 1,265 | 1,294 | 10,400 | 1,294 |
| 2018-06-14 | 1,313 | 1,314 | 1,313 | 1,313 | 1,400 | 1,313 |
| 2018-06-13 | 1,313 | 1,313 | 1,313 | 1,313 | 600 | 1,313 |
| 2018-06-12 | 1,314 | 1,320 | 1,314 | 1,314 | 600 | 1,314 |
| 2018-06-11 | 1,339 | 1,339 | 1,309 | 1,314 | 400 | 1,314 |
| 2018-06-08 | 1,324 | 1,339 | 1,314 | 1,339 | 2,700 | 1,339 |
| 2018-06-07 | 1,322 | 1,324 | 1,322 | 1,324 | 200 | 1,324 |
| 2018-06-06 | 1,329 | 1,329 | 1,329 | 1,329 | 100 | 1,329 |
| 2018-06-05 | 1,358 | 1,358 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2018-06-04 | 1,343 | 1,343 | 1,343 | 1,343 | 1,100 | 1,343 |
| 2018-06-01 | 1,351 | 1,351 | 1,322 | 1,322 | 900 | 1,322 |
| 2018-05-31 | 1,350 | 1,351 | 1,340 | 1,351 | 800 | 1,351 |
| 2018-05-30 | 1,351 | 1,351 | 1,343 | 1,349 | 2,900 | 1,349 |
| 2018-05-29 | 1,371 | 1,371 | 1,350 | 1,350 | 1,400 | 1,350 |
| 2018-05-28 | 1,361 | 1,372 | 1,361 | 1,372 | 1,200 | 1,372 |
| 2018-05-25 | 1,370 | 1,370 | 1,369 | 1,369 | 700 | 1,369 |
| 2018-05-24 | 1,348 | 1,367 | 1,348 | 1,360 | 1,600 | 1,360 |
| 2018-05-23 | 1,350 | 1,368 | 1,350 | 1,356 | 800 | 1,356 |
| 2018-05-22 | 1,340 | 1,357 | 1,340 | 1,348 | 2,200 | 1,348 |
| 2018-05-21 | 1,329 | 1,330 | 1,327 | 1,330 | 2,600 | 1,330 |
| 2018-05-18 | 1,327 | 1,337 | 1,327 | 1,330 | 3,500 | 1,330 |
| 2018-05-17 | 1,330 | 1,333 | 1,324 | 1,330 | 2,300 | 1,330 |
| 2018-05-16 | 1,327 | 1,330 | 1,312 | 1,330 | 3,900 | 1,330 |
| 2018-05-15 | 1,329 | 1,329 | 1,311 | 1,328 | 2,600 | 1,328 |
| 2018-05-14 | 1,300 | 1,336 | 1,300 | 1,305 | 10,100 | 1,305 |
| 2018-05-11 | 1,316 | 1,317 | 1,264 | 1,286 | 24,500 | 1,286 |
| 2018-05-10 | 1,423 | 1,453 | 1,405 | 1,406 | 2,600 | 1,406 |
| 2018-05-09 | 1,481 | 1,481 | 1,414 | 1,423 | 7,200 | 1,423 |
| 2018-05-08 | 1,440 | 1,491 | 1,440 | 1,488 | 1,700 | 1,488 |
| 2018-05-07 | 1,465 | 1,465 | 1,440 | 1,442 | 2,600 | 1,442 |
| 2018-05-02 | 1,446 | 1,446 | 1,440 | 1,440 | 3,000 | 1,440 |
| 2018-05-01 | 1,466 | 1,466 | 1,440 | 1,440 | 3,600 | 1,440 |
| 2018-04-27 | 1,471 | 1,471 | 1,467 | 1,467 | 1,100 | 1,467 |
| 2018-04-26 | 1,451 | 1,458 | 1,441 | 1,441 | 1,400 | 1,441 |
| 2018-04-25 | 1,439 | 1,450 | 1,439 | 1,439 | 2,900 | 1,439 |
| 2018-04-24 | 1,440 | 1,440 | 1,433 | 1,433 | 3,400 | 1,433 |
| 2018-04-23 | 1,441 | 1,441 | 1,438 | 1,440 | 1,300 | 1,440 |
| 2018-04-20 | 1,447 | 1,447 | 1,438 | 1,447 | 500 | 1,447 |
| 2018-04-19 | 1,426 | 1,448 | 1,425 | 1,448 | 700 | 1,448 |
| 2018-04-18 | 1,444 | 1,444 | 1,440 | 1,441 | 1,200 | 1,441 |
| 2018-04-17 | 1,429 | 1,445 | 1,429 | 1,439 | 1,500 | 1,439 |
| 2018-04-16 | 1,450 | 1,450 | 1,432 | 1,444 | 1,400 | 1,444 |
| 2018-04-13 | 1,456 | 1,458 | 1,448 | 1,455 | 1,800 | 1,455 |
| 2018-04-12 | 1,450 | 1,451 | 1,450 | 1,451 | 800 | 1,451 |
| 2018-04-11 | 1,455 | 1,455 | 1,451 | 1,451 | 2,100 | 1,451 |
| 2018-04-10 | 1,464 | 1,465 | 1,452 | 1,452 | 300 | 1,452 |
| 2018-04-09 | 1,454 | 1,454 | 1,449 | 1,451 | 2,500 | 1,451 |
| 2018-04-06 | 1,455 | 1,469 | 1,453 | 1,454 | 900 | 1,454 |
| 2018-04-05 | 1,497 | 1,497 | 1,458 | 1,458 | 1,600 | 1,458 |
| 2018-04-04 | 1,475 | 1,499 | 1,475 | 1,492 | 2,500 | 1,492 |
| 2018-04-03 | 1,477 | 1,499 | 1,477 | 1,496 | 800 | 1,496 |
| 2018-03-30 | 1,489 | 1,489 | 1,460 | 1,464 | 4,700 | 1,464 |
| 2018-03-29 | 1,456 | 1,501 | 1,456 | 1,462 | 7,600 | 1,462 |
| 2018-03-28 | 1,475 | 1,484 | 1,407 | 1,474 | 2,600 | 1,474 |
| 2018-03-27 | 1,470 | 1,515 | 1,470 | 1,505 | 6,000 | 1,505 |
| 2018-03-26 | 1,448 | 1,455 | 1,440 | 1,455 | 3,400 | 1,455 |
| 2018-03-23 | 1,470 | 1,474 | 1,443 | 1,471 | 10,200 | 1,471 |
| 2018-03-22 | 1,460 | 1,470 | 1,458 | 1,470 | 3,400 | 1,470 |
| 2018-03-20 | 1,486 | 1,486 | 1,468 | 1,468 | 6,100 | 1,468 |
| 2018-03-19 | 1,494 | 1,523 | 1,494 | 1,498 | 2,600 | 1,498 |
| 2018-03-16 | 1,566 | 1,566 | 1,520 | 1,527 | 1,000 | 1,527 |
| 2018-03-15 | 1,569 | 1,576 | 1,550 | 1,566 | 2,600 | 1,566 |
| 2018-03-14 | 1,464 | 1,545 | 1,464 | 1,545 | 8,600 | 1,545 |
| 2018-03-13 | 1,456 | 1,474 | 1,450 | 1,453 | 7,900 | 1,453 |
| 2018-03-12 | 1,490 | 1,491 | 1,455 | 1,456 | 5,400 | 1,456 |
| 2018-03-09 | 1,511 | 1,512 | 1,476 | 1,484 | 8,700 | 1,484 |
| 2018-03-08 | 1,556 | 1,596 | 1,510 | 1,510 | 5,100 | 1,510 |
| 2018-03-07 | 1,569 | 1,576 | 1,551 | 1,556 | 1,400 | 1,556 |
| 2018-03-06 | 1,565 | 1,595 | 1,565 | 1,577 | 2,300 | 1,577 |
| 2018-03-05 | 1,608 | 1,608 | 1,531 | 1,565 | 6,000 | 1,565 |
| 2018-03-02 | 1,620 | 1,620 | 1,602 | 1,608 | 1,200 | 1,608 |
| 2018-03-01 | 1,629 | 1,629 | 1,620 | 1,620 | 400 | 1,620 |
| 2018-02-28 | 1,700 | 1,700 | 1,630 | 1,630 | 7,900 | 1,630 |
| 2018-02-27 | 1,597 | 1,607 | 1,595 | 1,597 | 2,800 | 1,597 |
| 2018-02-26 | 1,600 | 1,618 | 1,594 | 1,594 | 6,500 | 1,594 |
| 2018-02-23 | 1,632 | 1,632 | 1,607 | 1,607 | 2,300 | 1,607 |
| 2018-02-22 | 1,618 | 1,620 | 1,617 | 1,617 | 1,300 | 1,617 |
| 2018-02-21 | 1,638 | 1,670 | 1,638 | 1,643 | 4,900 | 1,643 |
| 2018-02-20 | 1,640 | 1,646 | 1,630 | 1,638 | 4,500 | 1,638 |
| 2018-02-19 | 1,646 | 1,651 | 1,643 | 1,643 | 4,600 | 1,643 |
| 2018-02-16 | 1,637 | 1,646 | 1,625 | 1,646 | 2,300 | 1,646 |
| 2018-02-15 | 1,644 | 1,644 | 1,604 | 1,613 | 4,700 | 1,613 |
| 2018-02-14 | 1,601 | 1,670 | 1,590 | 1,590 | 12,900 | 1,590 |
| 2018-02-13 | 1,674 | 1,719 | 1,601 | 1,636 | 10,100 | 1,636 |
| 2018-02-09 | 1,641 | 1,699 | 1,641 | 1,674 | 16,100 | 1,674 |
| 2018-02-08 | 1,595 | 1,795 | 1,540 | 1,786 | 75,100 | 1,786 |
| 2018-02-07 | 1,802 | 1,802 | 1,732 | 1,795 | 30,100 | 1,795 |
| 2018-02-06 | 1,568 | 1,668 | 1,567 | 1,661 | 33,600 | 1,661 |
| 2018-02-05 | 1,710 | 1,800 | 1,710 | 1,768 | 34,000 | 1,768 |
| 2018-02-02 | 1,700 | 1,726 | 1,695 | 1,710 | 12,200 | 1,710 |
| 2018-02-01 | 1,673 | 1,706 | 1,670 | 1,706 | 13,900 | 1,706 |
| 2018-01-31 | 1,629 | 1,655 | 1,629 | 1,655 | 3,400 | 1,655 |
| 2018-01-30 | 1,653 | 1,660 | 1,640 | 1,650 | 2,600 | 1,650 |
| 2018-01-29 | 1,667 | 1,670 | 1,653 | 1,653 | 2,800 | 1,653 |
| 2018-01-26 | 1,659 | 1,675 | 1,632 | 1,667 | 5,500 | 1,667 |
| 2018-01-25 | 1,646 | 1,659 | 1,642 | 1,659 | 4,200 | 1,659 |
| 2018-01-24 | 1,654 | 1,654 | 1,621 | 1,621 | 1,700 | 1,621 |
| 2018-01-23 | 1,647 | 1,654 | 1,625 | 1,654 | 6,300 | 1,654 |
| 2018-01-22 | 1,647 | 1,654 | 1,626 | 1,631 | 5,200 | 1,631 |
| 2018-01-19 | 1,660 | 1,660 | 1,642 | 1,659 | 5,200 | 1,659 |
| 2018-01-18 | 1,680 | 1,680 | 1,651 | 1,669 | 3,300 | 1,669 |
| 2018-01-17 | 1,641 | 1,687 | 1,641 | 1,680 | 4,800 | 1,680 |
| 2018-01-16 | 1,675 | 1,680 | 1,650 | 1,650 | 4,600 | 1,650 |
| 2018-01-15 | 1,696 | 1,710 | 1,665 | 1,675 | 8,800 | 1,675 |
| 2018-01-12 | 1,636 | 1,683 | 1,635 | 1,681 | 13,000 | 1,681 |
| 2018-01-11 | 1,618 | 1,638 | 1,618 | 1,625 | 2,500 | 1,625 |
| 2018-01-10 | 1,635 | 1,645 | 1,603 | 1,645 | 11,300 | 1,645 |
| 2018-01-09 | 1,592 | 1,651 | 1,590 | 1,645 | 25,600 | 1,645 |
| 2018-01-05 | 1,530 | 1,530 | 1,491 | 1,529 | 8,900 | 1,529 |
| 2018-01-04 | 1,485 | 1,507 | 1,457 | 1,500 | 18,700 | 1,500 |
分割・併合履歴 ： [2013-03-27]1株→1.3株