6424 (株)高見沢サイバネティックス 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 | 1,461 | 1,519 | 1,460 | 1,473 | 29,500 | 1,473 |
| 2018-12-27 | 1,528 | 1,535 | 1,473 | 1,482 | 23,500 | 1,482 |
| 2018-12-26 | 1,452 | 1,503 | 1,411 | 1,426 | 26,400 | 1,426 |
| 2018-12-25 | 1,389 | 1,528 | 1,389 | 1,418 | 30,900 | 1,418 |
| 2018-12-21 | 1,426 | 1,579 | 1,401 | 1,559 | 39,100 | 1,559 |
| 2018-12-20 | 1,523 | 1,538 | 1,403 | 1,418 | 23,500 | 1,418 |
| 2018-12-19 | 1,511 | 1,590 | 1,474 | 1,563 | 21,900 | 1,563 |
| 2018-12-18 | 1,560 | 1,600 | 1,468 | 1,505 | 30,100 | 1,505 |
| 2018-12-17 | 1,709 | 1,709 | 1,580 | 1,618 | 18,200 | 1,618 |
| 2018-12-14 | 1,724 | 1,741 | 1,705 | 1,709 | 8,000 | 1,709 |
| 2018-12-13 | 1,717 | 1,764 | 1,650 | 1,715 | 18,400 | 1,715 |
| 2018-12-12 | 1,591 | 1,736 | 1,591 | 1,715 | 32,100 | 1,715 |
| 2018-12-11 | 1,701 | 1,743 | 1,583 | 1,606 | 41,600 | 1,606 |
| 2018-12-10 | 1,736 | 1,823 | 1,665 | 1,671 | 35,600 | 1,671 |
| 2018-12-07 | 1,809 | 1,859 | 1,784 | 1,816 | 16,100 | 1,816 |
| 2018-12-06 | 1,893 | 1,909 | 1,763 | 1,806 | 40,000 | 1,806 |
| 2018-12-05 | 1,842 | 1,929 | 1,825 | 1,898 | 26,700 | 1,898 |
| 2018-12-04 | 1,981 | 2,029 | 1,882 | 1,882 | 55,300 | 1,882 |
| 2018-12-03 | 1,947 | 2,090 | 1,937 | 1,980 | 89,600 | 1,980 |
| 2018-11-30 | 1,916 | 2,049 | 1,916 | 1,986 | 126,700 | 1,986 |
| 2018-11-29 | 1,881 | 1,938 | 1,860 | 1,903 | 63,600 | 1,903 |
| 2018-11-28 | 1,900 | 1,941 | 1,841 | 1,875 | 52,100 | 1,875 |
| 2018-11-27 | 2,044 | 2,044 | 1,855 | 1,902 | 131,600 | 1,902 |
| 2018-11-26 | 1,998 | 2,160 | 1,925 | 1,970 | 260,000 | 1,970 |
| 2018-11-22 | 1,650 | 1,920 | 1,639 | 1,915 | 168,600 | 1,915 |
| 2018-11-21 | 1,632 | 1,693 | 1,600 | 1,650 | 34,300 | 1,650 |
| 2018-11-20 | 1,779 | 1,779 | 1,664 | 1,666 | 45,500 | 1,666 |
| 2018-11-19 | 1,617 | 1,790 | 1,601 | 1,735 | 144,100 | 1,735 |
| 2018-11-16 | 1,780 | 1,786 | 1,560 | 1,560 | 124,900 | 1,560 |
| 2018-11-15 | 1,798 | 1,897 | 1,781 | 1,812 | 65,800 | 1,812 |
| 2018-11-14 | 2,070 | 2,090 | 1,790 | 1,950 | 155,900 | 1,950 |
| 2018-11-13 | 2,051 | 2,159 | 1,977 | 2,038 | 207,900 | 2,038 |
| 2018-11-12 | 1,877 | 2,244 | 1,872 | 2,177 | 434,100 | 2,177 |
| 2018-11-09 | 1,839 | 1,890 | 1,801 | 1,856 | 79,900 | 1,856 |
| 2018-11-08 | 1,805 | 1,925 | 1,755 | 1,826 | 97,300 | 1,826 |
| 2018-11-07 | 1,780 | 1,834 | 1,660 | 1,792 | 135,100 | 1,792 |
| 2018-11-06 | 1,789 | 1,939 | 1,762 | 1,847 | 197,400 | 1,847 |
| 2018-11-05 | 1,910 | 2,080 | 1,808 | 1,909 | 551,800 | 1,909 |
| 2018-11-02 | 1,480 | 1,750 | 1,378 | 1,750 | 442,100 | 1,750 |
| 2018-11-01 | 1,430 | 1,450 | 1,351 | 1,450 | 241,500 | 1,450 |
| 2018-10-31 | 1,050 | 1,210 | 1,050 | 1,150 | 46,400 | 1,150 |
| 2018-10-30 | 1,040 | 1,051 | 1,021 | 1,037 | 15,300 | 1,037 |
| 2018-10-29 | 996 | 1,064 | 995 | 1,016 | 28,000 | 1,016 |
| 2018-10-26 | 1,045 | 1,065 | 989 | 990 | 33,600 | 990 |
| 2018-10-25 | 1,133 | 1,138 | 1,059 | 1,059 | 36,300 | 1,059 |
| 2018-10-24 | 1,276 | 1,303 | 1,160 | 1,183 | 80,700 | 1,183 |
| 2018-10-23 | 1,360 | 1,460 | 1,225 | 1,250 | 259,400 | 1,250 |
| 2018-10-22 | 1,490 | 1,587 | 1,341 | 1,420 | 473,400 | 1,420 |
| 2018-10-19 | 1,431 | 1,431 | 1,401 | 1,431 | 58,700 | 1,431 |
| 2018-10-18 | 1,000 | 1,131 | 1,000 | 1,131 | 24,600 | 1,131 |
| 2018-10-17 | 979 | 989 | 979 | 981 | 4,300 | 981 |
| 2018-10-16 | 983 | 992 | 957 | 978 | 8,100 | 978 |
| 2018-10-15 | 1,002 | 1,009 | 967 | 983 | 11,700 | 983 |
| 2018-10-12 | 1,001 | 1,002 | 992 | 1,001 | 6,300 | 1,001 |
| 2018-10-11 | 1,010 | 1,045 | 994 | 1,017 | 6,200 | 1,017 |
| 2018-10-10 | 1,096 | 1,098 | 1,050 | 1,070 | 4,600 | 1,070 |
| 2018-10-09 | 1,083 | 1,093 | 1,083 | 1,092 | 1,400 | 1,092 |
| 2018-10-05 | 1,086 | 1,149 | 1,086 | 1,100 | 4,800 | 1,100 |
| 2018-10-04 | 1,096 | 1,097 | 1,080 | 1,086 | 9,400 | 1,086 |
| 2018-10-03 | 1,126 | 1,126 | 1,100 | 1,100 | 11,100 | 1,100 |
| 2018-10-02 | 1,158 | 1,158 | 1,135 | 1,145 | 2,200 | 1,145 |
| 2018-10-01 | 1,149 | 1,176 | 1,137 | 1,156 | 6,500 | 1,156 |
| 2018-09-28 | 1,140 | 1,140 | 1,120 | 1,135 | 2,000 | 1,135 |
| 2018-09-27 | 1,161 | 1,161 | 1,140 | 1,140 | 2,400 | 1,140 |
| 2018-09-26 | 1,130 | 1,161 | 1,130 | 1,161 | 3,500 | 1,161 |
| 2018-09-25 | 1,128 | 1,130 | 1,126 | 1,126 | 4,100 | 1,126 |
| 2018-09-21 | 1,194 | 1,194 | 1,152 | 1,152 | 800 | 1,152 |
| 2018-09-20 | 1,161 | 1,161 | 1,140 | 1,160 | 1,900 | 1,160 |
| 2018-09-19 | 1,155 | 1,183 | 1,127 | 1,161 | 3,000 | 1,161 |
| 2018-09-18 | 1,185 | 1,201 | 1,154 | 1,154 | 2,600 | 1,154 |
| 2018-09-14 | 1,168 | 1,176 | 1,139 | 1,176 | 4,700 | 1,176 |
| 2018-09-13 | 1,158 | 1,158 | 1,058 | 1,108 | 13,000 | 1,108 |
| 2018-09-12 | 1,202 | 1,202 | 1,176 | 1,176 | 2,200 | 1,176 |
| 2018-09-11 | 1,197 | 1,244 | 1,196 | 1,213 | 2,100 | 1,213 |
| 2018-09-10 | 1,254 | 1,254 | 1,221 | 1,225 | 4,000 | 1,225 |
| 2018-09-07 | 1,268 | 1,284 | 1,250 | 1,284 | 1,800 | 1,284 |
| 2018-09-06 | 1,305 | 1,307 | 1,291 | 1,298 | 2,000 | 1,298 |
| 2018-09-05 | 1,308 | 1,337 | 1,306 | 1,306 | 900 | 1,306 |
| 2018-09-04 | - | - | - | 1,306 | - | 1,306 |
| 2018-09-03 | 1,325 | 1,326 | 1,305 | 1,306 | 2,100 | 1,306 |
| 2018-08-31 | 1,332 | 1,349 | 1,326 | 1,330 | 1,300 | 1,330 |
| 2018-08-30 | 1,345 | 1,350 | 1,341 | 1,350 | 1,700 | 1,350 |
| 2018-08-29 | 1,369 | 1,369 | 1,367 | 1,367 | 300 | 1,367 |
| 2018-08-28 | 1,390 | 1,390 | 1,321 | 1,390 | 1,500 | 1,390 |
| 2018-08-27 | 1,320 | 1,390 | 1,311 | 1,389 | 6,200 | 1,389 |
| 2018-08-24 | 1,350 | 1,350 | 1,325 | 1,330 | 4,100 | 1,330 |
| 2018-08-23 | 1,361 | 1,387 | 1,350 | 1,358 | 3,100 | 1,358 |
| 2018-08-22 | 1,430 | 1,430 | 1,311 | 1,369 | 3,000 | 1,369 |
| 2018-08-21 | 1,300 | 1,450 | 1,300 | 1,430 | 5,500 | 1,430 |
| 2018-08-20 | 1,241 | 1,328 | 1,241 | 1,328 | 2,300 | 1,328 |
| 2018-08-17 | 1,220 | 1,265 | 1,220 | 1,265 | 1,300 | 1,265 |
| 2018-08-16 | 1,207 | 1,220 | 1,199 | 1,220 | 5,200 | 1,220 |
| 2018-08-15 | 1,206 | 1,211 | 1,205 | 1,205 | 1,700 | 1,205 |
| 2018-08-14 | 1,259 | 1,259 | 1,205 | 1,229 | 6,400 | 1,229 |
| 2018-08-13 | 1,370 | 1,370 | 1,236 | 1,280 | 6,700 | 1,280 |
| 2018-08-10 | 1,343 | 1,428 | 1,343 | 1,428 | 4,300 | 1,428 |
| 2018-08-09 | 1,335 | 1,358 | 1,300 | 1,358 | 2,300 | 1,358 |
| 2018-08-08 | 1,302 | 1,335 | 1,300 | 1,335 | 3,700 | 1,335 |
| 2018-08-07 | 1,380 | 1,382 | 1,313 | 1,320 | 5,500 | 1,320 |
| 2018-08-06 | 1,400 | 1,422 | 1,392 | 1,394 | 3,200 | 1,394 |
| 2018-08-03 | 1,428 | 1,428 | 1,391 | 1,391 | 800 | 1,391 |
| 2018-08-02 | 1,380 | 1,444 | 1,380 | 1,404 | 2,200 | 1,404 |
| 2018-08-01 | 1,399 | 1,421 | 1,370 | 1,410 | 11,100 | 1,410 |
| 2018-07-31 | 1,422 | 1,422 | 1,399 | 1,399 | 5,000 | 1,399 |
| 2018-07-30 | 1,407 | 1,439 | 1,406 | 1,422 | 9,100 | 1,422 |
| 2018-07-27 | 1,460 | 1,460 | 1,370 | 1,400 | 5,900 | 1,400 |
| 2018-07-26 | 1,468 | 1,468 | 1,430 | 1,430 | 4,200 | 1,430 |
| 2018-07-25 | 1,441 | 1,460 | 1,403 | 1,438 | 5,300 | 1,438 |
| 2018-07-24 | 1,408 | 1,458 | 1,408 | 1,441 | 6,700 | 1,441 |
| 2018-07-23 | 1,497 | 1,497 | 1,364 | 1,380 | 14,700 | 1,380 |
| 2018-07-20 | 1,500 | 1,598 | 1,497 | 1,497 | 31,300 | 1,497 |
| 2018-07-19 | 1,460 | 1,500 | 1,456 | 1,497 | 23,100 | 1,497 |
| 2018-07-18 | 1,393 | 1,429 | 1,393 | 1,422 | 2,600 | 1,422 |
| 2018-07-17 | 1,380 | 1,392 | 1,374 | 1,392 | 2,400 | 1,392 |
| 2018-07-13 | 1,370 | 1,376 | 1,346 | 1,370 | 2,500 | 1,370 |
| 2018-07-12 | 1,409 | 1,449 | 1,333 | 1,374 | 6,200 | 1,374 |
| 2018-07-11 | 1,333 | 1,409 | 1,332 | 1,399 | 3,800 | 1,399 |
| 2018-07-10 | 1,313 | 1,358 | 1,313 | 1,349 | 6,800 | 1,349 |
| 2018-07-09 | 1,299 | 1,311 | 1,297 | 1,307 | 4,200 | 1,307 |
| 2018-07-06 | 1,236 | 1,255 | 1,200 | 1,239 | 3,200 | 1,239 |
| 2018-07-05 | 1,233 | 1,234 | 1,221 | 1,221 | 4,600 | 1,221 |
| 2018-07-04 | 1,311 | 1,311 | 1,230 | 1,230 | 11,500 | 1,230 |
| 2018-07-03 | 1,400 | 1,400 | 1,310 | 1,326 | 22,900 | 1,326 |
| 2018-07-02 | 1,500 | 1,500 | 1,420 | 1,430 | 17,900 | 1,430 |
| 2018-06-29 | 1,500 | 1,525 | 1,462 | 1,517 | 26,400 | 1,517 |
| 2018-06-28 | 1,442 | 1,465 | 1,419 | 1,462 | 19,200 | 1,462 |
| 2018-06-27 | 1,400 | 1,455 | 1,400 | 1,416 | 13,200 | 1,416 |
| 2018-06-26 | 1,289 | 1,579 | 1,275 | 1,420 | 80,200 | 1,420 |
| 2018-06-25 | 1,265 | 1,317 | 1,251 | 1,289 | 16,700 | 1,289 |
| 2018-06-22 | 1,235 | 1,282 | 1,234 | 1,245 | 20,500 | 1,245 |
| 2018-06-21 | 1,145 | 1,261 | 1,120 | 1,234 | 46,100 | 1,234 |
| 2018-06-20 | 1,150 | 1,200 | 1,150 | 1,200 | 26,300 | 1,200 |
| 2018-06-19 | 1,058 | 1,134 | 1,053 | 1,128 | 13,000 | 1,128 |
| 2018-06-18 | 1,085 | 1,095 | 1,040 | 1,088 | 4,100 | 1,088 |
| 2018-06-15 | 968 | 1,099 | 968 | 1,089 | 11,800 | 1,089 |
| 2018-06-14 | - | - | - | 968 | - | 968 |
| 2018-06-13 | 960 | 968 | 950 | 968 | 3,400 | 968 |
| 2018-06-12 | 964 | 964 | 960 | 964 | 1,700 | 964 |
| 2018-06-11 | 968 | 970 | 965 | 970 | 1,100 | 970 |
| 2018-06-08 | 984 | 984 | 975 | 977 | 2,000 | 977 |
| 2018-06-07 | 984 | 984 | 970 | 984 | 900 | 984 |
| 2018-06-06 | 950 | 977 | 950 | 977 | 2,800 | 977 |
| 2018-06-05 | 989 | 990 | 964 | 964 | 2,000 | 964 |
| 2018-06-04 | 982 | 990 | 969 | 975 | 6,900 | 975 |
| 2018-06-01 | 986 | 986 | 969 | 974 | 1,400 | 974 |
| 2018-05-31 | 965 | 965 | 951 | 953 | 700 | 953 |
| 2018-05-30 | 980 | 980 | 965 | 965 | 4,700 | 965 |
| 2018-05-29 | 1,011 | 1,029 | 990 | 995 | 4,400 | 995 |
| 2018-05-28 | 998 | 998 | 994 | 996 | 4,200 | 996 |
| 2018-05-25 | 1,004 | 1,005 | 996 | 997 | 6,200 | 997 |
| 2018-05-24 | 1,006 | 1,013 | 998 | 1,006 | 5,900 | 1,006 |
| 2018-05-23 | 1,040 | 1,054 | 1,011 | 1,013 | 4,100 | 1,013 |
| 2018-05-22 | 1,053 | 1,060 | 1,040 | 1,058 | 2,500 | 1,058 |
| 2018-05-21 | 1,051 | 1,060 | 1,030 | 1,053 | 2,900 | 1,053 |
| 2018-05-18 | 1,038 | 1,083 | 1,018 | 1,051 | 11,600 | 1,051 |
| 2018-05-17 | 1,026 | 1,039 | 1,021 | 1,039 | 2,400 | 1,039 |
| 2018-05-16 | 1,098 | 1,098 | 1,002 | 1,040 | 9,100 | 1,040 |
| 2018-05-15 | 1,150 | 1,150 | 984 | 1,084 | 45,100 | 1,084 |
| 2018-05-14 | 1,149 | 1,150 | 1,121 | 1,128 | 2,900 | 1,128 |
| 2018-05-11 | 1,130 | 1,173 | 1,122 | 1,148 | 4,600 | 1,148 |
| 2018-05-10 | 1,140 | 1,140 | 1,121 | 1,121 | 900 | 1,121 |
| 2018-05-09 | 1,147 | 1,148 | 1,121 | 1,146 | 2,500 | 1,146 |
| 2018-05-08 | 1,168 | 1,168 | 1,090 | 1,117 | 3,400 | 1,117 |
| 2018-05-07 | 1,169 | 1,169 | 1,135 | 1,155 | 1,800 | 1,155 |
| 2018-05-02 | 1,128 | 1,173 | 1,128 | 1,169 | 2,800 | 1,169 |
| 2018-05-01 | 1,115 | 1,135 | 1,115 | 1,125 | 1,100 | 1,125 |
| 2018-04-27 | 1,159 | 1,159 | 1,062 | 1,115 | 12,400 | 1,115 |
| 2018-04-26 | 1,122 | 1,147 | 1,110 | 1,133 | 3,400 | 1,133 |
| 2018-04-25 | 1,177 | 1,177 | 1,122 | 1,145 | 1,600 | 1,145 |
| 2018-04-24 | 1,120 | 1,194 | 1,120 | 1,187 | 3,000 | 1,187 |
| 2018-04-23 | 1,156 | 1,156 | 1,120 | 1,138 | 1,300 | 1,138 |
| 2018-04-20 | 1,157 | 1,175 | 1,127 | 1,172 | 2,400 | 1,172 |
| 2018-04-19 | 1,151 | 1,194 | 1,151 | 1,187 | 8,200 | 1,187 |
| 2018-04-18 | 1,091 | 1,149 | 1,091 | 1,149 | 8,300 | 1,149 |
| 2018-04-17 | 1,084 | 1,094 | 1,081 | 1,091 | 6,400 | 1,091 |
| 2018-04-16 | 1,079 | 1,100 | 1,061 | 1,084 | 10,800 | 1,084 |
| 2018-04-13 | 1,038 | 1,070 | 1,037 | 1,068 | 4,900 | 1,068 |
| 2018-04-12 | 1,037 | 1,038 | 1,013 | 1,038 | 14,600 | 1,038 |
| 2018-04-11 | 1,080 | 1,083 | 1,037 | 1,038 | 12,700 | 1,038 |
| 2018-04-10 | 1,104 | 1,104 | 1,080 | 1,084 | 5,500 | 1,084 |
| 2018-04-09 | 1,142 | 1,142 | 1,104 | 1,120 | 6,500 | 1,120 |
| 2018-04-06 | 1,199 | 1,199 | 1,142 | 1,142 | 2,500 | 1,142 |
| 2018-04-05 | 1,159 | 1,192 | 1,159 | 1,169 | 2,200 | 1,169 |
| 2018-04-04 | 1,153 | 1,165 | 1,153 | 1,159 | 2,200 | 1,159 |
| 2018-04-03 | 1,130 | 1,176 | 1,126 | 1,176 | 3,600 | 1,176 |
| 2018-03-30 | 1,231 | 1,235 | 1,184 | 1,195 | 6,900 | 1,195 |
| 2018-03-29 | 1,228 | 1,244 | 1,223 | 1,231 | 2,800 | 1,231 |
| 2018-03-28 | 1,271 | 1,271 | 1,210 | 1,228 | 16,100 | 1,228 |
| 2018-03-27 | 1,190 | 1,266 | 1,175 | 1,240 | 9,900 | 1,240 |
| 2018-03-26 | 1,121 | 1,193 | 1,121 | 1,180 | 12,400 | 1,180 |
| 2018-03-23 | 1,109 | 1,169 | 1,081 | 1,151 | 28,100 | 1,151 |
| 2018-03-22 | 1,161 | 1,187 | 1,158 | 1,169 | 7,800 | 1,169 |
| 2018-03-20 | 1,121 | 1,173 | 1,117 | 1,173 | 13,500 | 1,173 |
| 2018-03-19 | 1,215 | 1,230 | 1,125 | 1,134 | 30,900 | 1,134 |
| 2018-03-16 | 1,194 | 1,213 | 1,189 | 1,205 | 20,400 | 1,205 |
| 2018-03-15 | 1,193 | 1,219 | 1,182 | 1,219 | 25,700 | 1,219 |
| 2018-03-14 | 1,220 | 1,223 | 1,182 | 1,182 | 25,200 | 1,182 |
| 2018-03-13 | 1,280 | 1,280 | 1,213 | 1,232 | 41,500 | 1,232 |
| 2018-03-12 | 1,461 | 1,461 | 1,264 | 1,283 | 91,200 | 1,283 |
| 2018-03-09 | 1,586 | 1,650 | 1,286 | 1,341 | 440,400 | 1,341 |
| 2018-03-08 | 1,416 | 1,416 | 1,416 | 1,416 | 21,200 | 1,416 |
| 2018-03-07 | 1,116 | 1,116 | 1,116 | 1,116 | 37,400 | 1,116 |
| 2018-03-06 | 952 | 996 | 952 | 966 | 1,100 | 966 |
| 2018-03-05 | 990 | 990 | 946 | 950 | 1,400 | 950 |
| 2018-03-02 | 996 | 996 | 989 | 989 | 1,200 | 989 |
| 2018-03-01 | 961 | 996 | 960 | 996 | 6,900 | 996 |
| 2018-02-28 | 950 | 963 | 950 | 961 | 600 | 961 |
| 2018-02-27 | 940 | 970 | 940 | 950 | 2,000 | 950 |
| 2018-02-26 | 970 | 970 | 970 | 970 | 700 | 970 |
| 2018-02-23 | 931 | 974 | 931 | 974 | 3,500 | 974 |
| 2018-02-21 | 946 | 974 | 946 | 946 | 3,400 | 946 |
| 2018-02-20 | 940 | 945 | 940 | 945 | 700 | 945 |
| 2018-02-19 | 917 | 940 | 916 | 938 | 1,500 | 938 |
| 2018-02-16 | 933 | 940 | 919 | 919 | 2,100 | 919 |
| 2018-02-15 | 863 | 924 | 863 | 922 | 3,300 | 922 |
| 2018-02-14 | 908 | 908 | 863 | 876 | 1,400 | 876 |
| 2018-02-13 | 872 | 889 | 872 | 878 | 1,500 | 878 |
| 2018-02-09 | 891 | 891 | 850 | 870 | 4,500 | 870 |
| 2018-02-08 | 929 | 929 | 920 | 921 | 3,400 | 921 |
| 2018-02-07 | 959 | 959 | 923 | 929 | 4,200 | 929 |
| 2018-02-06 | 941 | 941 | 920 | 923 | 4,100 | 923 |
| 2018-02-05 | 974 | 974 | 960 | 960 | 1,000 | 960 |
| 2018-02-02 | 977 | 980 | 974 | 974 | 1,900 | 974 |
| 2018-02-01 | 981 | 981 | 974 | 974 | 1,200 | 974 |
| 2018-01-31 | 992 | 1,000 | 992 | 995 | 700 | 995 |
| 2018-01-30 | 982 | 983 | 982 | 983 | 200 | 983 |
| 2018-01-29 | 982 | 982 | 970 | 982 | 2,700 | 982 |
| 2018-01-26 | 998 | 998 | 980 | 982 | 2,500 | 982 |
| 2018-01-25 | 1,000 | 1,011 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2018-01-24 | 1,000 | 1,000 | 999 | 999 | 2,000 | 999 |
| 2018-01-23 | 1,002 | 1,002 | 1,002 | 1,002 | 400 | 1,002 |
| 2018-01-22 | 1,004 | 1,019 | 1,001 | 1,014 | 2,800 | 1,014 |
| 2018-01-19 | 1,001 | 1,021 | 1,001 | 1,005 | 4,000 | 1,005 |
| 2018-01-18 | 1,012 | 1,012 | 1,012 | 1,012 | 300 | 1,012 |
| 2018-01-17 | 1,033 | 1,033 | 1,011 | 1,011 | 2,300 | 1,011 |
| 2018-01-16 | 1,014 | 1,034 | 1,011 | 1,011 | 2,200 | 1,011 |
| 2018-01-15 | 1,019 | 1,019 | 1,011 | 1,011 | 4,500 | 1,011 |
| 2018-01-12 | 1,028 | 1,040 | 1,028 | 1,040 | 3,600 | 1,040 |
| 2018-01-11 | 1,013 | 1,014 | 1,011 | 1,014 | 6,600 | 1,014 |
| 2018-01-10 | 1,022 | 1,031 | 1,011 | 1,029 | 2,000 | 1,029 |
| 2018-01-09 | 1,025 | 1,039 | 1,003 | 1,034 | 6,600 | 1,034 |
| 2018-01-05 | 999 | 1,020 | 998 | 1,019 | 14,300 | 1,019 |
| 2018-01-04 | 999 | 999 | 994 | 997 | 3,900 | 997 |
分割・併合履歴 ： [2017-09-27]1株→0.5株