6543 (株)日宣 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 | 1,266 | 1,280 | 1,241 | 1,280 | 1,600 | 640 |
| 2018-12-27 | 1,240 | 1,291 | 1,198 | 1,273 | 3,600 | 636.50 |
| 2018-12-26 | 1,232 | 1,235 | 1,200 | 1,201 | 2,900 | 600.50 |
| 2018-12-25 | 1,264 | 1,274 | 1,234 | 1,262 | 7,000 | 631 |
| 2018-12-21 | 1,473 | 1,485 | 1,428 | 1,444 | 2,000 | 722 |
| 2018-12-20 | 1,460 | 1,539 | 1,460 | 1,539 | 3,000 | 769.50 |
| 2018-12-19 | 1,550 | 1,550 | 1,519 | 1,519 | 3,000 | 759.50 |
| 2018-12-18 | 1,502 | 1,527 | 1,460 | 1,485 | 2,700 | 742.50 |
| 2018-12-17 | 1,504 | 1,504 | 1,504 | 1,504 | 100 | 752 |
| 2018-12-14 | 1,516 | 1,543 | 1,516 | 1,543 | 200 | 771.50 |
| 2018-12-13 | 1,537 | 1,537 | 1,530 | 1,530 | 200 | 765 |
| 2018-12-12 | 1,536 | 1,538 | 1,536 | 1,538 | 200 | 769 |
| 2018-12-11 | 1,550 | 1,578 | 1,550 | 1,576 | 600 | 788 |
| 2018-12-10 | 1,590 | 1,590 | 1,550 | 1,550 | 1,000 | 775 |
| 2018-12-07 | 1,599 | 1,599 | 1,550 | 1,550 | 600 | 775 |
| 2018-12-06 | 1,599 | 1,600 | 1,516 | 1,549 | 4,800 | 774.50 |
| 2018-12-05 | 1,599 | 1,599 | 1,551 | 1,585 | 1,500 | 792.50 |
| 2018-12-04 | 1,599 | 1,599 | 1,563 | 1,563 | 1,400 | 781.50 |
| 2018-12-03 | 1,630 | 1,637 | 1,550 | 1,599 | 4,600 | 799.50 |
| 2018-11-30 | 1,630 | 1,630 | 1,630 | 1,630 | 300 | 815 |
| 2018-11-29 | 1,630 | 1,677 | 1,630 | 1,677 | 1,000 | 838.50 |
| 2018-11-28 | 1,630 | 1,682 | 1,601 | 1,680 | 5,900 | 840 |
| 2018-11-27 | 1,620 | 1,640 | 1,596 | 1,598 | 3,300 | 799 |
| 2018-11-26 | 1,599 | 1,649 | 1,595 | 1,620 | 4,600 | 810 |
| 2018-11-22 | 1,575 | 1,590 | 1,559 | 1,589 | 2,600 | 794.50 |
| 2018-11-21 | 1,508 | 1,574 | 1,504 | 1,574 | 3,600 | 787 |
| 2018-11-20 | 1,491 | 1,561 | 1,491 | 1,548 | 3,700 | 774 |
| 2018-11-19 | 1,471 | 1,569 | 1,471 | 1,501 | 4,900 | 750.50 |
| 2018-11-16 | 1,470 | 1,500 | 1,465 | 1,500 | 2,600 | 750 |
| 2018-11-15 | 1,508 | 1,509 | 1,490 | 1,506 | 1,900 | 753 |
| 2018-11-14 | 1,481 | 1,510 | 1,471 | 1,509 | 1,800 | 754.50 |
| 2018-11-13 | 1,509 | 1,510 | 1,462 | 1,510 | 2,200 | 755 |
| 2018-11-12 | 1,548 | 1,548 | 1,511 | 1,511 | 1,300 | 755.50 |
| 2018-11-09 | 1,506 | 1,538 | 1,506 | 1,536 | 2,800 | 768 |
| 2018-11-08 | 1,521 | 1,536 | 1,506 | 1,506 | 1,900 | 753 |
| 2018-11-07 | 1,507 | 1,540 | 1,505 | 1,530 | 1,600 | 765 |
| 2018-11-06 | 1,530 | 1,539 | 1,522 | 1,522 | 2,100 | 761 |
| 2018-11-05 | 1,513 | 1,530 | 1,513 | 1,530 | 700 | 765 |
| 2018-11-02 | 1,511 | 1,553 | 1,511 | 1,521 | 3,600 | 760.50 |
| 2018-11-01 | 1,550 | 1,550 | 1,548 | 1,548 | 300 | 774 |
| 2018-10-31 | 1,550 | 1,550 | 1,548 | 1,548 | 500 | 774 |
| 2018-10-30 | 1,530 | 1,540 | 1,476 | 1,540 | 4,400 | 770 |
| 2018-10-29 | 1,539 | 1,540 | 1,529 | 1,534 | 4,900 | 767 |
| 2018-10-26 | 1,550 | 1,550 | 1,527 | 1,536 | 3,700 | 768 |
| 2018-10-25 | 1,524 | 1,569 | 1,505 | 1,549 | 10,200 | 774.50 |
| 2018-10-24 | 1,543 | 1,552 | 1,539 | 1,550 | 1,900 | 775 |
| 2018-10-23 | 1,515 | 1,550 | 1,515 | 1,550 | 2,200 | 775 |
| 2018-10-22 | 1,517 | 1,549 | 1,507 | 1,507 | 1,600 | 753.50 |
| 2018-10-19 | 1,486 | 1,560 | 1,442 | 1,530 | 17,900 | 765 |
| 2018-10-18 | 1,490 | 1,505 | 1,470 | 1,470 | 7,700 | 735 |
| 2018-10-17 | 1,510 | 1,524 | 1,502 | 1,502 | 2,500 | 751 |
| 2018-10-16 | 1,501 | 1,520 | 1,472 | 1,500 | 5,900 | 750 |
| 2018-10-15 | 1,594 | 1,598 | 1,560 | 1,598 | 3,000 | 799 |
| 2018-10-12 | 1,530 | 1,554 | 1,503 | 1,554 | 1,500 | 777 |
| 2018-10-11 | 1,515 | 1,534 | 1,500 | 1,534 | 8,500 | 767 |
| 2018-10-10 | 1,568 | 1,568 | 1,567 | 1,567 | 1,000 | 783.50 |
| 2018-10-09 | 1,539 | 1,539 | 1,530 | 1,530 | 500 | 765 |
| 2018-10-05 | 1,565 | 1,569 | 1,529 | 1,533 | 2,200 | 766.50 |
| 2018-10-04 | 1,574 | 1,574 | 1,530 | 1,536 | 3,900 | 768 |
| 2018-10-03 | 1,600 | 1,600 | 1,570 | 1,574 | 5,300 | 787 |
| 2018-10-02 | 1,630 | 1,631 | 1,621 | 1,621 | 3,300 | 810.50 |
| 2018-10-01 | 1,595 | 1,680 | 1,595 | 1,615 | 3,800 | 807.50 |
| 2018-09-28 | 1,590 | 1,595 | 1,590 | 1,595 | 800 | 797.50 |
| 2018-09-27 | 1,557 | 1,570 | 1,557 | 1,570 | 1,800 | 785 |
| 2018-09-26 | 1,568 | 1,568 | 1,540 | 1,559 | 1,800 | 779.50 |
| 2018-09-25 | 1,479 | 1,640 | 1,479 | 1,540 | 9,100 | 770 |
| 2018-09-21 | 1,477 | 1,484 | 1,475 | 1,475 | 400 | 737.50 |
| 2018-09-20 | 1,462 | 1,473 | 1,458 | 1,467 | 3,700 | 733.50 |
| 2018-09-19 | 1,470 | 1,481 | 1,454 | 1,461 | 1,400 | 730.50 |
| 2018-09-18 | 1,465 | 1,465 | 1,460 | 1,461 | 300 | 730.50 |
| 2018-09-14 | 1,457 | 1,469 | 1,457 | 1,469 | 300 | 734.50 |
| 2018-09-13 | 1,470 | 1,487 | 1,461 | 1,487 | 800 | 743.50 |
| 2018-09-12 | 1,466 | 1,466 | 1,466 | 1,466 | 200 | 733 |
| 2018-09-11 | 1,475 | 1,495 | 1,471 | 1,495 | 400 | 747.50 |
| 2018-09-10 | 1,473 | 1,473 | 1,469 | 1,471 | 700 | 735.50 |
| 2018-09-07 | 1,462 | 1,479 | 1,462 | 1,479 | 1,200 | 739.50 |
| 2018-09-06 | 1,486 | 1,486 | 1,478 | 1,479 | 300 | 739.50 |
| 2018-09-05 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 750 |
| 2018-09-04 | 1,501 | 1,501 | 1,482 | 1,483 | 1,500 | 741.50 |
| 2018-09-03 | 1,486 | 1,504 | 1,486 | 1,504 | 700 | 752 |
| 2018-08-31 | 1,499 | 1,500 | 1,494 | 1,500 | 1,100 | 750 |
| 2018-08-30 | 1,471 | 1,535 | 1,471 | 1,498 | 4,300 | 749 |
| 2018-08-29 | 1,470 | 1,488 | 1,456 | 1,456 | 1,400 | 728 |
| 2018-08-28 | 1,485 | 1,500 | 1,468 | 1,468 | 2,400 | 734 |
| 2018-08-27 | 1,467 | 1,471 | 1,465 | 1,470 | 1,400 | 735 |
| 2018-08-24 | 1,475 | 1,475 | 1,452 | 1,459 | 1,100 | 729.50 |
| 2018-08-23 | 1,478 | 1,478 | 1,477 | 1,477 | 400 | 738.50 |
| 2018-08-22 | 1,491 | 1,491 | 1,491 | 1,491 | 300 | 745.50 |
| 2018-08-21 | 1,479 | 1,479 | 1,478 | 1,478 | 300 | 739 |
| 2018-08-20 | 1,450 | 1,462 | 1,450 | 1,461 | 1,000 | 730.50 |
| 2018-08-17 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 725 |
| 2018-08-16 | 1,435 | 1,437 | 1,435 | 1,436 | 600 | 718 |
| 2018-08-15 | 1,448 | 1,465 | 1,429 | 1,438 | 3,400 | 719 |
| 2018-08-14 | 1,428 | 1,446 | 1,428 | 1,443 | 2,700 | 721.50 |
| 2018-08-13 | 1,465 | 1,465 | 1,420 | 1,423 | 5,400 | 711.50 |
| 2018-08-10 | 1,470 | 1,470 | 1,465 | 1,465 | 500 | 732.50 |
| 2018-08-09 | 1,481 | 1,494 | 1,461 | 1,466 | 3,900 | 733 |
| 2018-08-08 | 1,481 | 1,483 | 1,481 | 1,481 | 500 | 740.50 |
| 2018-08-07 | 1,502 | 1,502 | 1,480 | 1,482 | 3,700 | 741 |
| 2018-08-06 | 1,504 | 1,504 | 1,502 | 1,502 | 1,100 | 751 |
| 2018-08-03 | 1,518 | 1,518 | 1,501 | 1,501 | 1,300 | 750.50 |
| 2018-08-02 | 1,504 | 1,519 | 1,504 | 1,505 | 1,400 | 752.50 |
| 2018-08-01 | 1,501 | 1,510 | 1,501 | 1,503 | 3,600 | 751.50 |
| 2018-07-31 | 1,520 | 1,520 | 1,500 | 1,501 | 6,000 | 750.50 |
| 2018-07-30 | 1,528 | 1,545 | 1,514 | 1,514 | 2,200 | 757 |
| 2018-07-27 | 1,521 | 1,525 | 1,507 | 1,514 | 3,300 | 757 |
| 2018-07-26 | 1,538 | 1,538 | 1,521 | 1,530 | 2,300 | 765 |
| 2018-07-25 | 1,524 | 1,525 | 1,501 | 1,525 | 6,800 | 762.50 |
| 2018-07-24 | 1,527 | 1,549 | 1,524 | 1,524 | 1,300 | 762 |
| 2018-07-23 | 1,538 | 1,560 | 1,503 | 1,527 | 8,700 | 763.50 |
| 2018-07-20 | 1,523 | 1,549 | 1,521 | 1,523 | 1,100 | 761.50 |
| 2018-07-19 | 1,536 | 1,560 | 1,531 | 1,538 | 3,100 | 769 |
| 2018-07-18 | 1,502 | 1,538 | 1,502 | 1,538 | 8,300 | 769 |
| 2018-07-17 | 1,590 | 1,590 | 1,500 | 1,500 | 15,500 | 750 |
| 2018-07-13 | 1,566 | 1,566 | 1,532 | 1,555 | 7,500 | 777.50 |
| 2018-07-12 | 1,485 | 1,545 | 1,485 | 1,545 | 3,400 | 772.50 |
| 2018-07-11 | 1,499 | 1,499 | 1,450 | 1,460 | 3,100 | 730 |
| 2018-07-10 | 1,476 | 1,485 | 1,463 | 1,485 | 700 | 742.50 |
| 2018-07-09 | 1,524 | 1,524 | 1,508 | 1,508 | 700 | 754 |
| 2018-07-06 | 1,457 | 1,485 | 1,449 | 1,485 | 4,400 | 742.50 |
| 2018-07-05 | 1,544 | 1,550 | 1,457 | 1,457 | 5,300 | 728.50 |
| 2018-07-04 | 1,599 | 1,599 | 1,543 | 1,543 | 1,800 | 771.50 |
| 2018-07-03 | 1,561 | 1,575 | 1,543 | 1,569 | 3,800 | 784.50 |
| 2018-07-02 | 1,596 | 1,598 | 1,550 | 1,561 | 5,700 | 780.50 |
| 2018-06-29 | 1,570 | 1,597 | 1,570 | 1,575 | 3,100 | 787.50 |
| 2018-06-28 | 1,602 | 1,680 | 1,561 | 1,561 | 23,200 | 780.50 |
| 2018-06-27 | 1,553 | 1,620 | 1,553 | 1,574 | 4,300 | 787 |
| 2018-06-26 | 1,599 | 1,599 | 1,541 | 1,556 | 3,200 | 778 |
| 2018-06-25 | 1,605 | 1,605 | 1,576 | 1,576 | 5,100 | 788 |
| 2018-06-22 | 1,630 | 1,630 | 1,605 | 1,605 | 4,700 | 802.50 |
| 2018-06-21 | 1,605 | 1,624 | 1,595 | 1,611 | 2,500 | 805.50 |
| 2018-06-20 | 1,618 | 1,629 | 1,592 | 1,603 | 7,100 | 801.50 |
| 2018-06-19 | 1,645 | 1,645 | 1,627 | 1,627 | 2,300 | 813.50 |
| 2018-06-18 | 1,679 | 1,679 | 1,645 | 1,645 | 2,800 | 822.50 |
| 2018-06-15 | 1,663 | 1,666 | 1,663 | 1,663 | 900 | 831.50 |
| 2018-06-14 | - | - | - | 1,663 | - | 831.50 |
| 2018-06-13 | 1,663 | 1,663 | 1,663 | 1,663 | 200 | 831.50 |
| 2018-06-12 | 1,670 | 1,671 | 1,668 | 1,670 | 4,100 | 835 |
| 2018-06-11 | 1,655 | 1,675 | 1,650 | 1,661 | 2,600 | 830.50 |
| 2018-06-08 | 1,650 | 1,665 | 1,650 | 1,655 | 3,600 | 827.50 |
| 2018-06-07 | 1,650 | 1,650 | 1,638 | 1,649 | 2,500 | 824.50 |
| 2018-06-06 | 1,661 | 1,675 | 1,648 | 1,648 | 28,600 | 824 |
| 2018-06-05 | 1,700 | 1,700 | 1,687 | 1,690 | 2,200 | 845 |
| 2018-06-04 | 1,699 | 1,700 | 1,688 | 1,700 | 4,200 | 850 |
| 2018-06-01 | 1,695 | 1,700 | 1,692 | 1,700 | 600 | 850 |
| 2018-05-31 | 1,700 | 1,700 | 1,696 | 1,696 | 10,100 | 848 |
| 2018-05-30 | 1,699 | 1,700 | 1,695 | 1,700 | 9,100 | 850 |
| 2018-05-29 | 1,700 | 1,700 | 1,700 | 1,700 | 3,500 | 850 |
| 2018-05-28 | 1,700 | 1,700 | 1,688 | 1,700 | 8,000 | 850 |
| 2018-05-25 | 1,700 | 1,700 | 1,684 | 1,700 | 900 | 850 |
| 2018-05-24 | 1,700 | 1,700 | 1,695 | 1,700 | 4,800 | 850 |
| 2018-05-23 | 1,698 | 1,700 | 1,680 | 1,700 | 7,800 | 850 |
| 2018-05-22 | 1,700 | 1,700 | 1,680 | 1,700 | 10,300 | 850 |
| 2018-05-21 | 1,699 | 1,700 | 1,695 | 1,695 | 2,600 | 847.50 |
| 2018-05-18 | 1,671 | 1,699 | 1,671 | 1,699 | 1,200 | 849.50 |
| 2018-05-17 | 1,700 | 1,700 | 1,670 | 1,671 | 3,000 | 835.50 |
| 2018-05-16 | 1,687 | 1,690 | 1,670 | 1,680 | 5,900 | 840 |
| 2018-05-15 | 1,700 | 1,700 | 1,687 | 1,687 | 4,700 | 843.50 |
| 2018-05-14 | 1,715 | 1,715 | 1,686 | 1,700 | 4,000 | 850 |
| 2018-05-11 | 1,701 | 1,719 | 1,700 | 1,718 | 800 | 859 |
| 2018-05-10 | 1,710 | 1,710 | 1,681 | 1,701 | 3,900 | 850.50 |
| 2018-05-09 | 1,720 | 1,720 | 1,681 | 1,700 | 11,900 | 850 |
| 2018-05-08 | 1,740 | 1,750 | 1,730 | 1,730 | 5,900 | 865 |
| 2018-05-07 | 1,745 | 1,749 | 1,730 | 1,740 | 6,000 | 870 |
| 2018-05-02 | 1,748 | 1,750 | 1,740 | 1,750 | 2,000 | 875 |
| 2018-05-01 | 1,740 | 1,749 | 1,740 | 1,749 | 900 | 874.50 |
| 2018-04-27 | 1,750 | 1,750 | 1,731 | 1,731 | 5,800 | 865.50 |
| 2018-04-26 | 1,750 | 1,750 | 1,742 | 1,750 | 1,700 | 875 |
| 2018-04-25 | 1,750 | 1,750 | 1,743 | 1,750 | 6,700 | 875 |
| 2018-04-24 | 1,750 | 1,762 | 1,732 | 1,750 | 5,600 | 875 |
| 2018-04-23 | 1,741 | 1,751 | 1,741 | 1,749 | 5,500 | 874.50 |
| 2018-04-20 | 1,748 | 1,749 | 1,747 | 1,749 | 1,000 | 874.50 |
| 2018-04-19 | 1,750 | 1,760 | 1,738 | 1,748 | 5,100 | 874 |
| 2018-04-18 | 1,790 | 1,795 | 1,766 | 1,766 | 2,800 | 883 |
| 2018-04-17 | 1,814 | 1,815 | 1,790 | 1,790 | 3,200 | 895 |
| 2018-04-16 | 1,800 | 1,815 | 1,781 | 1,793 | 7,900 | 896.50 |
| 2018-04-13 | 1,766 | 1,803 | 1,766 | 1,782 | 3,200 | 891 |
| 2018-04-12 | 1,755 | 1,779 | 1,755 | 1,779 | 1,600 | 889.50 |
| 2018-04-11 | 1,754 | 1,763 | 1,754 | 1,763 | 2,000 | 881.50 |
| 2018-04-10 | 1,748 | 1,748 | 1,748 | 1,748 | 100 | 874 |
| 2018-04-09 | 1,726 | 1,726 | 1,726 | 1,726 | 100 | 863 |
| 2018-04-06 | 1,768 | 1,768 | 1,765 | 1,765 | 300 | 882.50 |
| 2018-04-05 | 1,768 | 1,768 | 1,768 | 1,768 | 100 | 884 |
| 2018-04-04 | 1,723 | 1,725 | 1,720 | 1,725 | 1,100 | 862.50 |
| 2018-04-03 | 1,720 | 1,730 | 1,720 | 1,730 | 800 | 865 |
| 2018-03-30 | 1,737 | 1,737 | 1,730 | 1,730 | 200 | 865 |
| 2018-03-29 | 1,713 | 1,720 | 1,713 | 1,720 | 700 | 860 |
| 2018-03-28 | 1,764 | 1,764 | 1,706 | 1,713 | 700 | 856.50 |
| 2018-03-27 | 1,724 | 1,735 | 1,720 | 1,735 | 500 | 867.50 |
| 2018-03-26 | 1,702 | 1,702 | 1,602 | 1,700 | 6,100 | 850 |
| 2018-03-23 | 1,777 | 1,777 | 1,702 | 1,702 | 2,600 | 851 |
| 2018-03-20 | 1,777 | 1,777 | 1,777 | 1,777 | 200 | 888.50 |
| 2018-03-19 | 1,791 | 1,800 | 1,773 | 1,773 | 1,300 | 886.50 |
| 2018-03-16 | 1,789 | 1,790 | 1,786 | 1,790 | 1,000 | 895 |
| 2018-03-15 | 1,800 | 1,814 | 1,786 | 1,786 | 1,600 | 893 |
| 2018-03-14 | 1,799 | 1,799 | 1,796 | 1,796 | 300 | 898 |
| 2018-03-13 | 1,797 | 1,809 | 1,797 | 1,800 | 2,700 | 900 |
| 2018-03-12 | 1,787 | 1,810 | 1,787 | 1,810 | 3,000 | 905 |
| 2018-03-09 | 1,799 | 1,799 | 1,780 | 1,781 | 1,300 | 890.50 |
| 2018-03-08 | 1,782 | 1,783 | 1,780 | 1,783 | 500 | 891.50 |
| 2018-03-07 | 1,788 | 1,791 | 1,785 | 1,785 | 600 | 892.50 |
| 2018-03-06 | 1,810 | 1,810 | 1,781 | 1,785 | 1,200 | 892.50 |
| 2018-03-05 | 1,833 | 1,833 | 1,780 | 1,801 | 3,700 | 900.50 |
| 2018-03-02 | 1,841 | 1,851 | 1,803 | 1,830 | 6,300 | 915 |
| 2018-03-01 | 1,880 | 1,880 | 1,850 | 1,851 | 1,500 | 925.50 |
| 2018-02-28 | 1,843 | 1,869 | 1,843 | 1,854 | 1,500 | 927 |
| 2018-02-27 | 1,838 | 1,843 | 1,838 | 1,841 | 800 | 920.50 |
| 2018-02-26 | 1,839 | 1,840 | 1,825 | 1,835 | 1,800 | 917.50 |
| 2018-02-23 | 1,867 | 1,889 | 1,851 | 1,857 | 1,200 | 928.50 |
| 2018-02-22 | 1,814 | 1,890 | 1,814 | 1,879 | 3,200 | 939.50 |
| 2018-02-21 | 1,818 | 1,828 | 1,817 | 1,821 | 2,500 | 910.50 |
| 2018-02-20 | 1,819 | 1,819 | 1,813 | 1,813 | 800 | 906.50 |
| 2018-02-19 | 1,825 | 1,827 | 1,814 | 1,818 | 2,900 | 909 |
| 2018-02-16 | 1,810 | 1,829 | 1,810 | 1,810 | 2,200 | 905 |
| 2018-02-15 | 1,830 | 1,831 | 1,801 | 1,802 | 5,800 | 901 |
| 2018-02-14 | 1,876 | 1,885 | 1,830 | 1,830 | 2,900 | 915 |
| 2018-02-13 | 1,908 | 1,908 | 1,867 | 1,867 | 2,100 | 933.50 |
| 2018-02-09 | 1,800 | 1,859 | 1,800 | 1,858 | 6,200 | 929 |
| 2018-02-08 | 1,910 | 1,922 | 1,910 | 1,920 | 1,600 | 960 |
| 2018-02-07 | 1,940 | 1,989 | 1,900 | 1,901 | 5,700 | 950.50 |
| 2018-02-06 | 1,933 | 1,975 | 1,871 | 1,900 | 16,700 | 950 |
| 2018-02-05 | 2,030 | 2,031 | 2,021 | 2,023 | 4,200 | 1,011.50 |
| 2018-02-02 | 2,060 | 2,060 | 2,060 | 2,060 | 200 | 1,030 |
| 2018-02-01 | 2,058 | 2,058 | 2,045 | 2,057 | 1,700 | 1,028.50 |
| 2018-01-31 | 2,080 | 2,080 | 2,040 | 2,056 | 4,600 | 1,028 |
| 2018-01-30 | 2,100 | 2,105 | 2,086 | 2,086 | 2,100 | 1,043 |
| 2018-01-29 | 2,100 | 2,101 | 2,092 | 2,094 | 4,200 | 1,047 |
| 2018-01-26 | 2,100 | 2,109 | 2,100 | 2,100 | 900 | 1,050 |
| 2018-01-25 | 2,110 | 2,110 | 2,083 | 2,085 | 4,600 | 1,042.50 |
| 2018-01-24 | 2,122 | 2,122 | 2,100 | 2,110 | 3,100 | 1,055 |
| 2018-01-23 | 2,134 | 2,145 | 2,107 | 2,122 | 4,600 | 1,061 |
| 2018-01-22 | 2,105 | 2,119 | 2,091 | 2,100 | 2,400 | 1,050 |
| 2018-01-19 | 2,110 | 2,110 | 2,060 | 2,077 | 4,500 | 1,038.50 |
| 2018-01-18 | 2,144 | 2,151 | 2,065 | 2,065 | 6,900 | 1,032.50 |
| 2018-01-17 | 2,112 | 2,125 | 2,112 | 2,115 | 1,600 | 1,057.50 |
| 2018-01-16 | 2,149 | 2,164 | 2,100 | 2,162 | 11,500 | 1,081 |
| 2018-01-15 | 2,183 | 2,199 | 2,163 | 2,170 | 3,700 | 1,085 |
| 2018-01-12 | 2,194 | 2,194 | 2,150 | 2,186 | 3,300 | 1,093 |
| 2018-01-11 | 2,164 | 2,190 | 2,137 | 2,186 | 3,600 | 1,093 |
| 2018-01-10 | 2,124 | 2,164 | 2,120 | 2,164 | 3,400 | 1,082 |
| 2018-01-09 | 2,110 | 2,133 | 2,109 | 2,123 | 3,300 | 1,061.50 |
| 2018-01-05 | 2,117 | 2,119 | 2,108 | 2,110 | 3,000 | 1,055 |
| 2018-01-04 | 2,080 | 2,124 | 2,073 | 2,109 | 2,400 | 1,054.50 |
分割・併合履歴 ： [2022-08-30]1株→2株
