6496 (株)中北製作所 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 | 2,525 | 2,610 | 2,524 | 2,610 | 1,200 | 2,610 |
| 2018-12-27 | 2,500 | 2,550 | 2,500 | 2,550 | 400 | 2,550 |
| 2018-12-26 | 2,420 | 2,453 | 2,420 | 2,453 | 1,200 | 2,453 |
| 2018-12-25 | 2,599 | 2,599 | 2,401 | 2,420 | 2,400 | 2,420 |
| 2018-12-21 | 2,601 | 2,601 | 2,600 | 2,600 | 800 | 2,600 |
| 2018-12-20 | 2,710 | 2,729 | 2,635 | 2,650 | 1,100 | 2,650 |
| 2018-12-19 | 2,730 | 2,730 | 2,709 | 2,710 | 500 | 2,710 |
| 2018-12-18 | 2,769 | 2,780 | 2,769 | 2,780 | 700 | 2,780 |
| 2018-12-17 | 2,728 | 2,770 | 2,728 | 2,770 | 400 | 2,770 |
| 2018-12-14 | 2,795 | 2,795 | 2,750 | 2,770 | 600 | 2,770 |
| 2018-12-13 | 2,800 | 2,800 | 2,700 | 2,795 | 1,400 | 2,795 |
| 2018-12-12 | 2,750 | 2,836 | 2,750 | 2,836 | 800 | 2,836 |
| 2018-12-11 | 2,780 | 2,780 | 2,750 | 2,750 | 700 | 2,750 |
| 2018-12-10 | 2,782 | 2,786 | 2,779 | 2,780 | 2,200 | 2,780 |
| 2018-12-07 | 2,862 | 2,868 | 2,750 | 2,782 | 3,100 | 2,782 |
| 2018-12-06 | 2,863 | 2,863 | 2,862 | 2,862 | 1,800 | 2,862 |
| 2018-12-05 | 2,916 | 2,916 | 2,838 | 2,855 | 700 | 2,855 |
| 2018-12-04 | 2,915 | 2,916 | 2,880 | 2,916 | 1,100 | 2,916 |
| 2018-12-03 | 2,921 | 2,971 | 2,835 | 2,915 | 2,300 | 2,915 |
| 2018-11-30 | 2,919 | 2,941 | 2,919 | 2,920 | 1,700 | 2,920 |
| 2018-11-29 | 2,920 | 2,920 | 2,910 | 2,919 | 2,200 | 2,919 |
| 2018-11-28 | 2,907 | 2,920 | 2,907 | 2,920 | 200 | 2,920 |
| 2018-11-27 | 2,961 | 2,964 | 2,906 | 2,906 | 1,000 | 2,906 |
| 2018-11-26 | 2,915 | 2,960 | 2,915 | 2,960 | 300 | 2,960 |
| 2018-11-22 | - | - | - | 2,912 | - | 2,912 |
| 2018-11-21 | 2,913 | 2,913 | 2,900 | 2,912 | 300 | 2,912 |
| 2018-11-20 | - | - | - | 2,913 | - | 2,913 |
| 2018-11-19 | 2,913 | 2,913 | 2,910 | 2,913 | 800 | 2,913 |
| 2018-11-16 | 2,900 | 2,913 | 2,850 | 2,913 | 2,000 | 2,913 |
| 2018-11-15 | 2,900 | 2,900 | 2,760 | 2,895 | 3,000 | 2,895 |
| 2018-11-14 | 2,930 | 2,999 | 2,930 | 2,949 | 900 | 2,949 |
| 2018-11-13 | 3,045 | 3,050 | 3,000 | 3,000 | 1,600 | 3,000 |
| 2018-11-12 | 3,045 | 3,045 | 3,040 | 3,045 | 400 | 3,045 |
| 2018-11-09 | 3,045 | 3,045 | 3,045 | 3,045 | 400 | 3,045 |
| 2018-11-08 | 3,045 | 3,045 | 3,040 | 3,045 | 600 | 3,045 |
| 2018-11-07 | 3,045 | 3,045 | 3,045 | 3,045 | 300 | 3,045 |
| 2018-11-06 | 3,005 | 3,045 | 3,005 | 3,045 | 400 | 3,045 |
| 2018-11-05 | 3,045 | 3,045 | 3,045 | 3,045 | 100 | 3,045 |
| 2018-11-02 | 3,080 | 3,110 | 3,055 | 3,080 | 1,300 | 3,080 |
| 2018-11-01 | - | - | - | 3,080 | - | 3,080 |
| 2018-10-31 | 3,050 | 3,080 | 3,050 | 3,080 | 1,800 | 3,080 |
| 2018-10-30 | 3,045 | 3,045 | 3,045 | 3,045 | 200 | 3,045 |
| 2018-10-29 | 3,045 | 3,045 | 3,015 | 3,045 | 500 | 3,045 |
| 2018-10-26 | 3,065 | 3,065 | 3,000 | 3,050 | 1,200 | 3,050 |
| 2018-10-25 | 3,005 | 3,005 | 2,950 | 2,950 | 1,100 | 2,950 |
| 2018-10-24 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2018-10-23 | 2,987 | 3,000 | 2,975 | 3,000 | 900 | 3,000 |
| 2018-10-22 | 3,050 | 3,050 | 3,000 | 3,000 | 5,500 | 3,000 |
| 2018-10-19 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 3,050 |
| 2018-10-18 | 3,030 | 3,055 | 3,020 | 3,050 | 1,000 | 3,050 |
| 2018-10-17 | - | - | - | 3,090 | - | 3,090 |
| 2018-10-16 | 3,090 | 3,090 | 3,090 | 3,090 | 300 | 3,090 |
| 2018-10-15 | 3,090 | 3,095 | 3,090 | 3,090 | 600 | 3,090 |
| 2018-10-12 | 3,140 | 3,140 | 3,090 | 3,090 | 200 | 3,090 |
| 2018-10-11 | 3,105 | 3,105 | 3,070 | 3,090 | 1,000 | 3,090 |
| 2018-10-10 | 3,160 | 3,185 | 3,125 | 3,185 | 1,600 | 3,185 |
| 2018-10-09 | 3,095 | 3,095 | 3,075 | 3,090 | 1,300 | 3,090 |
| 2018-10-05 | 3,120 | 3,120 | 3,090 | 3,120 | 400 | 3,120 |
| 2018-10-04 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 2018-10-03 | 3,105 | 3,105 | 3,090 | 3,090 | 500 | 3,090 |
| 2018-10-02 | 3,180 | 3,180 | 3,100 | 3,105 | 2,600 | 3,105 |
| 2018-10-01 | 3,100 | 3,135 | 3,090 | 3,135 | 700 | 3,135 |
| 2018-09-28 | 3,025 | 3,045 | 3,025 | 3,045 | 900 | 3,045 |
| 2018-09-27 | 3,020 | 3,020 | 3,020 | 3,020 | 400 | 3,020 |
| 2018-09-26 | 2,973 | 3,020 | 2,973 | 3,020 | 400 | 3,020 |
| 2018-09-25 | 3,025 | 3,025 | 2,970 | 2,970 | 700 | 2,970 |
| 2018-09-21 | 3,010 | 3,025 | 3,010 | 3,025 | 900 | 3,025 |
| 2018-09-20 | 2,990 | 3,010 | 2,951 | 3,010 | 700 | 3,010 |
| 2018-09-19 | 3,020 | 3,030 | 2,860 | 2,990 | 4,300 | 2,990 |
| 2018-09-18 | 3,030 | 3,030 | 2,980 | 3,030 | 700 | 3,030 |
| 2018-09-14 | 3,030 | 3,030 | 3,030 | 3,030 | 400 | 3,030 |
| 2018-09-13 | 3,030 | 3,030 | 3,020 | 3,030 | 500 | 3,030 |
| 2018-09-12 | 3,030 | 3,030 | 2,995 | 3,030 | 400 | 3,030 |
| 2018-09-11 | 3,030 | 3,030 | 3,030 | 3,030 | 300 | 3,030 |
| 2018-09-10 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 3,030 |
| 2018-09-07 | 3,050 | 3,050 | 3,030 | 3,030 | 1,100 | 3,030 |
| 2018-09-06 | 3,050 | 3,050 | 3,030 | 3,030 | 200 | 3,030 |
| 2018-09-05 | 3,020 | 3,020 | 3,020 | 3,020 | 300 | 3,020 |
| 2018-09-04 | 3,080 | 3,080 | 3,015 | 3,020 | 600 | 3,020 |
| 2018-09-03 | - | - | - | 3,015 | - | 3,015 |
| 2018-08-31 | 3,120 | 3,120 | 3,000 | 3,015 | 1,900 | 3,015 |
| 2018-08-30 | 3,145 | 3,150 | 3,145 | 3,150 | 300 | 3,150 |
| 2018-08-29 | 3,040 | 3,110 | 3,040 | 3,110 | 300 | 3,110 |
| 2018-08-28 | 3,075 | 3,075 | 3,070 | 3,075 | 500 | 3,075 |
| 2018-08-27 | 3,075 | 3,075 | 3,015 | 3,075 | 600 | 3,075 |
| 2018-08-24 | 3,005 | 3,075 | 3,005 | 3,075 | 400 | 3,075 |
| 2018-08-23 | 2,980 | 2,980 | 2,980 | 2,980 | 100 | 2,980 |
| 2018-08-22 | 2,972 | 2,980 | 2,972 | 2,972 | 300 | 2,972 |
| 2018-08-21 | 2,970 | 2,972 | 2,970 | 2,972 | 600 | 2,972 |
| 2018-08-20 | 3,115 | 3,115 | 3,110 | 3,110 | 200 | 3,110 |
| 2018-08-17 | 3,110 | 3,110 | 3,110 | 3,110 | 100 | 3,110 |
| 2018-08-16 | 3,110 | 3,120 | 3,110 | 3,120 | 900 | 3,120 |
| 2018-08-15 | - | - | - | 3,110 | - | 3,110 |
| 2018-08-14 | - | - | - | 3,110 | - | 3,110 |
| 2018-08-13 | 3,110 | 3,110 | 3,110 | 3,110 | 200 | 3,110 |
| 2018-08-10 | 3,115 | 3,115 | 3,110 | 3,110 | 800 | 3,110 |
| 2018-08-09 | - | - | - | 3,115 | - | 3,115 |
| 2018-08-08 | 3,115 | 3,115 | 3,115 | 3,115 | 100 | 3,115 |
| 2018-08-07 | 3,015 | 3,105 | 3,015 | 3,105 | 1,100 | 3,105 |
| 2018-08-06 | 3,105 | 3,105 | 2,996 | 3,015 | 4,600 | 3,015 |
| 2018-08-03 | 3,170 | 3,170 | 3,100 | 3,105 | 600 | 3,105 |
| 2018-08-02 | 3,170 | 3,170 | 3,170 | 3,170 | 400 | 3,170 |
| 2018-08-01 | 3,235 | 3,235 | 3,165 | 3,165 | 2,300 | 3,165 |
| 2018-07-31 | 3,220 | 3,220 | 3,170 | 3,220 | 500 | 3,220 |
| 2018-07-30 | 3,160 | 3,225 | 3,155 | 3,225 | 400 | 3,225 |
| 2018-07-27 | 3,185 | 3,185 | 3,155 | 3,155 | 1,100 | 3,155 |
| 2018-07-26 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 3,180 |
| 2018-07-25 | 3,195 | 3,195 | 3,175 | 3,175 | 800 | 3,175 |
| 2018-07-24 | 3,180 | 3,180 | 3,175 | 3,175 | 400 | 3,175 |
| 2018-07-23 | 3,185 | 3,185 | 3,175 | 3,175 | 500 | 3,175 |
| 2018-07-20 | 3,160 | 3,160 | 3,160 | 3,160 | 500 | 3,160 |
| 2018-07-19 | 3,180 | 3,180 | 3,150 | 3,150 | 4,500 | 3,150 |
| 2018-07-18 | 3,115 | 3,150 | 3,070 | 3,135 | 12,100 | 3,135 |
| 2018-07-17 | 2,997 | 3,080 | 2,997 | 3,025 | 1,900 | 3,025 |
| 2018-07-13 | 2,951 | 3,020 | 2,950 | 2,996 | 2,900 | 2,996 |
| 2018-07-12 | 2,945 | 2,989 | 2,939 | 2,951 | 4,300 | 2,951 |
| 2018-07-11 | 3,145 | 3,145 | 2,783 | 2,995 | 24,500 | 2,995 |
| 2018-07-10 | 3,275 | 3,290 | 3,275 | 3,275 | 3,000 | 3,275 |
| 2018-07-09 | 3,350 | 3,350 | 3,230 | 3,275 | 2,600 | 3,275 |
| 2018-07-06 | 3,350 | 3,385 | 3,350 | 3,385 | 300 | 3,385 |
| 2018-07-05 | 3,435 | 3,435 | 3,345 | 3,345 | 1,000 | 3,345 |
| 2018-07-04 | 3,450 | 3,450 | 3,445 | 3,450 | 800 | 3,450 |
| 2018-07-03 | 3,485 | 3,485 | 3,430 | 3,450 | 1,100 | 3,450 |
| 2018-07-02 | 3,485 | 3,485 | 3,485 | 3,485 | 600 | 3,485 |
| 2018-06-29 | 3,485 | 3,485 | 3,480 | 3,485 | 400 | 3,485 |
| 2018-06-28 | 3,470 | 3,475 | 3,470 | 3,470 | 500 | 3,470 |
| 2018-06-27 | 3,470 | 3,470 | 3,470 | 3,470 | 400 | 3,470 |
| 2018-06-26 | 3,500 | 3,500 | 3,460 | 3,470 | 1,500 | 3,470 |
| 2018-06-25 | 3,520 | 3,520 | 3,520 | 3,520 | 900 | 3,520 |
| 2018-06-22 | 3,525 | 3,525 | 3,505 | 3,520 | 2,200 | 3,520 |
| 2018-06-21 | 3,520 | 3,520 | 3,520 | 3,520 | 200 | 3,520 |
| 2018-06-20 | 3,525 | 3,525 | 3,520 | 3,520 | 400 | 3,520 |
| 2018-06-19 | 3,520 | 3,530 | 3,515 | 3,520 | 900 | 3,520 |
| 2018-06-18 | 3,520 | 3,520 | 3,520 | 3,520 | 700 | 3,520 |
| 2018-06-15 | 3,555 | 3,555 | 3,520 | 3,520 | 1,600 | 3,520 |
| 2018-06-14 | 3,550 | 3,550 | 3,550 | 3,550 | 1,200 | 3,550 |
| 2018-06-13 | 3,555 | 3,555 | 3,550 | 3,550 | 200 | 3,550 |
| 2018-06-12 | - | - | - | 3,550 | - | 3,550 |
| 2018-06-11 | 3,520 | 3,550 | 3,520 | 3,550 | 1,200 | 3,550 |
| 2018-06-08 | 3,520 | 3,550 | 3,520 | 3,550 | 400 | 3,550 |
| 2018-06-07 | 3,520 | 3,555 | 3,520 | 3,520 | 1,000 | 3,520 |
| 2018-06-06 | 3,505 | 3,520 | 3,505 | 3,510 | 600 | 3,510 |
| 2018-06-05 | 3,480 | 3,520 | 3,470 | 3,505 | 1,200 | 3,505 |
| 2018-06-04 | 3,505 | 3,505 | 3,505 | 3,505 | 700 | 3,505 |
| 2018-06-01 | 3,505 | 3,505 | 3,420 | 3,505 | 8,100 | 3,505 |
| 2018-05-31 | 3,535 | 3,535 | 3,505 | 3,505 | 2,600 | 3,505 |
| 2018-05-30 | 3,605 | 3,605 | 3,490 | 3,505 | 3,400 | 3,505 |
| 2018-05-29 | 3,680 | 3,680 | 3,500 | 3,660 | 7,100 | 3,660 |
| 2018-05-28 | 3,810 | 3,840 | 3,810 | 3,810 | 3,200 | 3,810 |
| 2018-05-25 | 3,795 | 3,825 | 3,795 | 3,810 | 2,100 | 3,810 |
| 2018-05-24 | 3,800 | 3,800 | 3,795 | 3,800 | 1,200 | 3,800 |
| 2018-05-23 | 3,805 | 3,810 | 3,800 | 3,800 | 1,800 | 3,800 |
| 2018-05-22 | 3,785 | 3,835 | 3,785 | 3,805 | 1,400 | 3,805 |
| 2018-05-21 | 3,800 | 3,820 | 3,800 | 3,800 | 1,800 | 3,800 |
| 2018-05-18 | 3,785 | 3,800 | 3,775 | 3,800 | 2,000 | 3,800 |
| 2018-05-17 | 3,770 | 3,810 | 3,770 | 3,810 | 3,900 | 3,810 |
| 2018-05-16 | 3,745 | 3,775 | 3,745 | 3,770 | 1,000 | 3,770 |
| 2018-05-15 | 3,735 | 3,810 | 3,725 | 3,775 | 2,800 | 3,775 |
| 2018-05-14 | 3,740 | 3,740 | 3,720 | 3,735 | 600 | 3,735 |
| 2018-05-11 | 3,715 | 3,745 | 3,715 | 3,740 | 800 | 3,740 |
| 2018-05-10 | 3,710 | 3,715 | 3,705 | 3,715 | 1,000 | 3,715 |
| 2018-05-09 | 3,715 | 3,740 | 3,705 | 3,705 | 1,700 | 3,705 |
| 2018-05-08 | 3,715 | 3,750 | 3,715 | 3,725 | 300 | 3,725 |
| 2018-05-07 | 3,725 | 3,750 | 3,720 | 3,750 | 1,800 | 3,750 |
| 2018-05-02 | 3,700 | 3,720 | 3,695 | 3,710 | 1,700 | 3,710 |
| 2018-05-01 | 3,740 | 3,740 | 3,650 | 3,650 | 6,000 | 3,650 |
| 2018-04-27 | 3,725 | 3,725 | 3,700 | 3,700 | 400 | 3,700 |
| 2018-04-26 | 3,705 | 3,740 | 3,705 | 3,725 | 1,700 | 3,725 |
| 2018-04-25 | 3,665 | 3,705 | 3,665 | 3,705 | 2,400 | 3,705 |
| 2018-04-24 | 3,660 | 3,695 | 3,660 | 3,675 | 1,500 | 3,675 |
| 2018-04-23 | 3,690 | 3,690 | 3,650 | 3,660 | 2,000 | 3,660 |
| 2018-04-20 | 3,635 | 3,640 | 3,630 | 3,640 | 1,200 | 3,640 |
| 2018-04-19 | 3,675 | 3,690 | 3,635 | 3,635 | 6,300 | 3,635 |
| 2018-04-18 | 3,640 | 3,650 | 3,640 | 3,640 | 600 | 3,640 |
| 2018-04-17 | 3,700 | 3,700 | 3,625 | 3,625 | 4,000 | 3,625 |
| 2018-04-16 | 3,730 | 3,730 | 3,700 | 3,700 | 800 | 3,700 |
| 2018-04-13 | 3,715 | 3,725 | 3,715 | 3,725 | 500 | 3,725 |
| 2018-04-12 | 3,765 | 3,765 | 3,715 | 3,715 | 4,500 | 3,715 |
| 2018-04-11 | 3,825 | 3,825 | 3,760 | 3,800 | 10,400 | 3,800 |
| 2018-04-10 | 3,840 | 3,890 | 3,805 | 3,870 | 5,300 | 3,870 |
| 2018-04-09 | 3,820 | 3,840 | 3,820 | 3,830 | 1,600 | 3,830 |
| 2018-04-06 | 3,835 | 3,860 | 3,740 | 3,815 | 2,900 | 3,815 |
| 2018-04-05 | 3,855 | 3,890 | 3,845 | 3,845 | 1,400 | 3,845 |
| 2018-04-04 | 3,840 | 3,875 | 3,800 | 3,850 | 4,200 | 3,850 |
| 2018-04-03 | 3,795 | 3,840 | 3,795 | 3,840 | 2,300 | 3,840 |
| 2018-03-30 | 3,775 | 3,780 | 3,775 | 3,780 | 400 | 3,780 |
| 2018-03-29 | 3,695 | 3,750 | 3,695 | 3,745 | 2,300 | 3,745 |
| 2018-03-28 | 3,695 | 3,695 | 3,640 | 3,695 | 300 | 3,695 |
| 2018-03-27 | 3,650 | 3,715 | 3,650 | 3,715 | 800 | 3,715 |
| 2018-03-26 | 3,675 | 3,675 | 3,625 | 3,650 | 2,000 | 3,650 |
| 2018-03-23 | 3,710 | 3,720 | 3,685 | 3,685 | 1,500 | 3,685 |
| 2018-03-22 | 3,745 | 3,830 | 3,735 | 3,790 | 4,500 | 3,790 |
| 2018-03-20 | 3,750 | 3,775 | 3,735 | 3,735 | 800 | 3,735 |
| 2018-03-19 | 3,765 | 3,765 | 3,740 | 3,750 | 1,300 | 3,750 |
| 2018-03-16 | 3,745 | 3,745 | 3,745 | 3,745 | 400 | 3,745 |
| 2018-03-15 | 3,730 | 3,730 | 3,730 | 3,730 | 100 | 3,730 |
| 2018-03-14 | 3,775 | 3,775 | 3,765 | 3,765 | 300 | 3,765 |
| 2018-03-13 | 3,775 | 3,775 | 3,775 | 3,775 | 200 | 3,775 |
| 2018-03-12 | 3,735 | 3,740 | 3,730 | 3,735 | 2,900 | 3,735 |
| 2018-03-09 | 3,740 | 3,740 | 3,740 | 3,740 | 100 | 3,740 |
| 2018-03-06 | 3,730 | 3,730 | 3,725 | 3,725 | 1,200 | 3,725 |
| 2018-03-05 | 3,750 | 3,750 | 3,730 | 3,730 | 800 | 3,730 |
| 2018-03-02 | 3,790 | 3,790 | 3,720 | 3,750 | 1,800 | 3,750 |
| 2018-03-01 | 3,800 | 3,840 | 3,800 | 3,805 | 300 | 3,805 |
| 2018-02-28 | 3,810 | 3,835 | 3,805 | 3,835 | 1,100 | 3,835 |
| 2018-02-27 | 3,815 | 3,830 | 3,800 | 3,830 | 900 | 3,830 |
| 2018-02-26 | 3,800 | 3,815 | 3,790 | 3,790 | 1,200 | 3,790 |
| 2018-02-23 | 3,805 | 3,805 | 3,790 | 3,800 | 500 | 3,800 |
| 2018-02-22 | 3,820 | 3,845 | 3,800 | 3,820 | 900 | 3,820 |
| 2018-02-21 | 3,820 | 3,885 | 3,780 | 3,820 | 2,800 | 3,820 |
| 2018-02-20 | 3,870 | 3,870 | 3,820 | 3,820 | 2,100 | 3,820 |
| 2018-02-19 | 3,865 | 3,865 | 3,865 | 3,865 | 100 | 3,865 |
| 2018-02-16 | 3,870 | 3,870 | 3,800 | 3,865 | 900 | 3,865 |
| 2018-02-15 | 3,800 | 3,890 | 3,800 | 3,875 | 5,800 | 3,875 |
| 2018-02-14 | 3,815 | 3,820 | 3,790 | 3,800 | 2,300 | 3,800 |
| 2018-02-13 | 3,785 | 3,830 | 3,770 | 3,790 | 1,500 | 3,790 |
| 2018-02-09 | 3,705 | 3,785 | 3,705 | 3,785 | 2,500 | 3,785 |
| 2018-02-08 | 3,775 | 3,830 | 3,775 | 3,830 | 900 | 3,830 |
| 2018-02-07 | 3,805 | 3,805 | 3,755 | 3,780 | 4,700 | 3,780 |
| 2018-02-06 | 3,665 | 3,745 | 3,650 | 3,740 | 11,700 | 3,740 |
| 2018-02-05 | 3,770 | 3,840 | 3,730 | 3,840 | 4,400 | 3,840 |
| 2018-02-02 | 3,915 | 3,915 | 3,840 | 3,840 | 900 | 3,840 |
| 2018-02-01 | 3,870 | 3,935 | 3,850 | 3,935 | 2,500 | 3,935 |
| 2018-01-31 | 3,825 | 3,875 | 3,780 | 3,875 | 6,300 | 3,875 |
| 2018-01-30 | 3,855 | 3,885 | 3,840 | 3,850 | 2,400 | 3,850 |
| 2018-01-29 | 3,975 | 3,980 | 3,810 | 3,840 | 16,500 | 3,840 |
| 2018-01-26 | 3,960 | 3,980 | 3,960 | 3,980 | 800 | 3,980 |
| 2018-01-25 | 3,955 | 3,990 | 3,950 | 3,960 | 4,000 | 3,960 |
| 2018-01-24 | 3,940 | 3,980 | 3,920 | 3,955 | 1,200 | 3,955 |
| 2018-01-23 | 3,955 | 3,955 | 3,900 | 3,940 | 3,700 | 3,940 |
| 2018-01-22 | 3,880 | 3,935 | 3,880 | 3,885 | 2,800 | 3,885 |
| 2018-01-19 | 3,940 | 3,940 | 3,900 | 3,900 | 2,700 | 3,900 |
| 2018-01-18 | 3,980 | 4,005 | 3,910 | 3,930 | 6,500 | 3,930 |
| 2018-01-17 | 4,065 | 4,065 | 4,000 | 4,010 | 9,000 | 4,010 |
| 2018-01-16 | 4,075 | 4,095 | 4,050 | 4,065 | 7,200 | 4,065 |
| 2018-01-15 | 4,070 | 4,100 | 4,050 | 4,100 | 9,400 | 4,100 |
| 2018-01-12 | 4,080 | 4,130 | 4,055 | 4,100 | 9,900 | 4,100 |
| 2018-01-11 | 3,965 | 4,040 | 3,920 | 4,040 | 10,100 | 4,040 |
| 2018-01-10 | 3,905 | 4,075 | 3,865 | 3,980 | 45,600 | 3,980 |
| 2018-01-09 | 3,830 | 3,860 | 3,805 | 3,835 | 6,400 | 3,835 |
| 2018-01-05 | 3,805 | 3,835 | 3,805 | 3,835 | 3,200 | 3,835 |
| 2018-01-04 | 3,840 | 3,840 | 3,775 | 3,810 | 2,900 | 3,810 |
分割・併合履歴 ： [2017-11-28]1株→0.2株
