6548 (株)旅工房 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 | 1,419 | 1,490 | 1,320 | 1,330 | 111,400 | 1,330 |
| 2018-12-27 | 1,340 | 1,384 | 1,286 | 1,359 | 55,900 | 1,359 |
| 2018-12-26 | 1,230 | 1,317 | 1,157 | 1,262 | 56,000 | 1,262 |
| 2018-12-25 | 967 | 1,209 | 967 | 1,200 | 45,900 | 1,200 |
| 2018-12-21 | 1,091 | 1,174 | 1,005 | 1,057 | 56,500 | 1,057 |
| 2018-12-20 | 1,275 | 1,275 | 1,104 | 1,121 | 36,600 | 1,121 |
| 2018-12-19 | 1,237 | 1,267 | 1,226 | 1,247 | 12,200 | 1,247 |
| 2018-12-18 | 1,280 | 1,280 | 1,231 | 1,231 | 4,800 | 1,231 |
| 2018-12-17 | 1,253 | 1,310 | 1,220 | 1,288 | 16,300 | 1,288 |
| 2018-12-14 | 1,309 | 1,309 | 1,252 | 1,288 | 18,000 | 1,288 |
| 2018-12-13 | 1,330 | 1,344 | 1,255 | 1,305 | 36,700 | 1,305 |
| 2018-12-12 | 1,183 | 1,300 | 1,167 | 1,285 | 29,200 | 1,285 |
| 2018-12-11 | 1,200 | 1,248 | 1,175 | 1,175 | 29,900 | 1,175 |
| 2018-12-10 | 1,161 | 1,200 | 1,105 | 1,200 | 37,900 | 1,200 |
| 2018-12-07 | 1,201 | 1,240 | 1,200 | 1,220 | 14,900 | 1,220 |
| 2018-12-06 | 1,141 | 1,225 | 1,141 | 1,196 | 32,800 | 1,196 |
| 2018-12-05 | 1,149 | 1,170 | 1,128 | 1,153 | 10,000 | 1,153 |
| 2018-12-04 | 1,154 | 1,185 | 1,149 | 1,169 | 14,100 | 1,169 |
| 2018-12-03 | 1,169 | 1,169 | 1,113 | 1,154 | 9,400 | 1,154 |
| 2018-11-30 | 1,147 | 1,169 | 1,140 | 1,140 | 4,400 | 1,140 |
| 2018-11-29 | 1,200 | 1,200 | 1,147 | 1,147 | 13,600 | 1,147 |
| 2018-11-28 | 1,141 | 1,205 | 1,141 | 1,164 | 18,600 | 1,164 |
| 2018-11-27 | 1,223 | 1,236 | 1,122 | 1,140 | 23,600 | 1,140 |
| 2018-11-26 | 1,228 | 1,240 | 1,197 | 1,217 | 9,400 | 1,217 |
| 2018-11-22 | 1,191 | 1,208 | 1,179 | 1,208 | 6,700 | 1,208 |
| 2018-11-21 | 1,170 | 1,229 | 1,164 | 1,191 | 12,200 | 1,191 |
| 2018-11-20 | 1,150 | 1,200 | 1,150 | 1,200 | 6,900 | 1,200 |
| 2018-11-19 | 1,140 | 1,170 | 1,137 | 1,170 | 10,500 | 1,170 |
| 2018-11-16 | 1,185 | 1,204 | 1,130 | 1,130 | 22,700 | 1,130 |
| 2018-11-15 | 1,183 | 1,241 | 1,181 | 1,194 | 41,700 | 1,194 |
| 2018-11-14 | 1,350 | 1,354 | 1,221 | 1,269 | 86,500 | 1,269 |
| 2018-11-13 | 1,194 | 1,330 | 1,125 | 1,310 | 365,500 | 1,310 |
| 2018-11-12 | 1,104 | 1,104 | 1,104 | 1,104 | 4,100 | 1,104 |
| 2018-11-09 | 955 | 1,000 | 939 | 954 | 13,800 | 954 |
| 2018-11-08 | 977 | 977 | 925 | 970 | 3,900 | 970 |
| 2018-11-07 | 935 | 935 | 915 | 920 | 1,400 | 920 |
| 2018-11-06 | 950 | 950 | 931 | 931 | 1,200 | 931 |
| 2018-11-05 | 939 | 965 | 939 | 961 | 2,600 | 961 |
| 2018-11-02 | 950 | 954 | 940 | 954 | 1,700 | 954 |
| 2018-11-01 | 926 | 926 | 895 | 900 | 2,200 | 900 |
| 2018-10-31 | 901 | 938 | 881 | 926 | 4,400 | 926 |
| 2018-10-30 | 909 | 909 | 882 | 900 | 7,500 | 900 |
| 2018-10-29 | 917 | 917 | 902 | 903 | 1,200 | 903 |
| 2018-10-26 | 913 | 949 | 912 | 932 | 7,000 | 932 |
| 2018-10-25 | 1,000 | 1,000 | 921 | 921 | 11,700 | 921 |
| 2018-10-24 | 1,000 | 1,004 | 1,000 | 1,002 | 1,700 | 1,002 |
| 2018-10-23 | 1,021 | 1,021 | 1,006 | 1,006 | 1,000 | 1,006 |
| 2018-10-22 | 1,053 | 1,053 | 1,027 | 1,027 | 400 | 1,027 |
| 2018-10-19 | 1,050 | 1,062 | 1,023 | 1,023 | 2,000 | 1,023 |
| 2018-10-18 | 1,090 | 1,090 | 1,021 | 1,064 | 5,400 | 1,064 |
| 2018-10-17 | 1,060 | 1,081 | 1,060 | 1,060 | 3,400 | 1,060 |
| 2018-10-16 | 1,029 | 1,049 | 1,016 | 1,030 | 1,200 | 1,030 |
| 2018-10-15 | 1,050 | 1,059 | 1,030 | 1,059 | 1,400 | 1,059 |
| 2018-10-12 | 1,016 | 1,050 | 1,016 | 1,050 | 4,800 | 1,050 |
| 2018-10-11 | 1,004 | 1,090 | 1,003 | 1,033 | 7,500 | 1,033 |
| 2018-10-10 | 1,085 | 1,113 | 1,078 | 1,108 | 6,100 | 1,108 |
| 2018-10-09 | 1,100 | 1,100 | 1,088 | 1,088 | 2,100 | 1,088 |
| 2018-10-05 | 1,107 | 1,107 | 1,098 | 1,100 | 7,600 | 1,100 |
| 2018-10-04 | 1,115 | 1,117 | 1,108 | 1,108 | 2,700 | 1,108 |
| 2018-10-03 | 1,127 | 1,129 | 1,112 | 1,128 | 4,800 | 1,128 |
| 2018-10-02 | 1,123 | 1,134 | 1,111 | 1,130 | 5,200 | 1,130 |
| 2018-10-01 | 1,130 | 1,136 | 1,125 | 1,136 | 11,800 | 1,136 |
| 2018-09-28 | 1,121 | 1,142 | 1,121 | 1,136 | 1,900 | 1,136 |
| 2018-09-27 | 1,136 | 1,136 | 1,121 | 1,121 | 1,500 | 1,121 |
| 2018-09-26 | 1,101 | 1,137 | 1,101 | 1,136 | 2,900 | 1,136 |
| 2018-09-25 | 1,128 | 1,128 | 1,112 | 1,112 | 4,200 | 1,112 |
| 2018-09-21 | 1,125 | 1,134 | 1,113 | 1,134 | 5,300 | 1,134 |
| 2018-09-20 | 1,140 | 1,145 | 1,125 | 1,126 | 3,200 | 1,126 |
| 2018-09-19 | 1,140 | 1,140 | 1,122 | 1,137 | 600 | 1,137 |
| 2018-09-18 | 1,130 | 1,144 | 1,115 | 1,139 | 2,800 | 1,139 |
| 2018-09-14 | 1,177 | 1,177 | 1,112 | 1,112 | 27,300 | 1,112 |
| 2018-09-13 | 1,126 | 1,141 | 1,102 | 1,117 | 11,200 | 1,117 |
| 2018-09-12 | 1,140 | 1,151 | 1,126 | 1,135 | 4,400 | 1,135 |
| 2018-09-11 | 1,201 | 1,201 | 1,147 | 1,147 | 7,800 | 1,147 |
| 2018-09-10 | 1,207 | 1,207 | 1,150 | 1,150 | 4,400 | 1,150 |
| 2018-09-07 | 1,150 | 1,168 | 1,103 | 1,147 | 16,200 | 1,147 |
| 2018-09-06 | 1,197 | 1,201 | 1,151 | 1,170 | 11,200 | 1,170 |
| 2018-09-05 | 1,271 | 1,276 | 1,196 | 1,196 | 10,200 | 1,196 |
| 2018-09-04 | 1,237 | 1,268 | 1,229 | 1,268 | 12,000 | 1,268 |
| 2018-09-03 | 1,219 | 1,230 | 1,208 | 1,222 | 3,700 | 1,222 |
| 2018-08-31 | 1,210 | 1,221 | 1,180 | 1,192 | 4,300 | 1,192 |
| 2018-08-30 | 1,240 | 1,246 | 1,176 | 1,210 | 9,400 | 1,210 |
| 2018-08-29 | 1,249 | 1,249 | 1,226 | 1,248 | 5,600 | 1,248 |
| 2018-08-28 | 1,241 | 1,256 | 1,213 | 1,247 | 9,500 | 1,247 |
| 2018-08-27 | 1,238 | 1,262 | 1,238 | 1,258 | 10,600 | 1,258 |
| 2018-08-24 | 1,230 | 1,233 | 1,219 | 1,228 | 6,200 | 1,228 |
| 2018-08-23 | 1,211 | 1,242 | 1,211 | 1,212 | 10,300 | 1,212 |
| 2018-08-22 | 1,189 | 1,230 | 1,186 | 1,211 | 23,400 | 1,211 |
| 2018-08-21 | 1,163 | 1,185 | 1,152 | 1,185 | 6,600 | 1,185 |
| 2018-08-20 | 1,186 | 1,188 | 1,163 | 1,163 | 2,300 | 1,163 |
| 2018-08-17 | 1,161 | 1,189 | 1,157 | 1,174 | 4,300 | 1,174 |
| 2018-08-16 | 1,155 | 1,189 | 1,140 | 1,187 | 4,900 | 1,187 |
| 2018-08-15 | 1,216 | 1,216 | 1,160 | 1,166 | 14,800 | 1,166 |
| 2018-08-14 | 1,190 | 1,223 | 1,152 | 1,216 | 28,500 | 1,216 |
| 2018-08-13 | 1,143 | 1,245 | 1,120 | 1,182 | 66,900 | 1,182 |
| 2018-08-10 | 1,004 | 1,029 | 1,000 | 1,023 | 13,200 | 1,023 |
| 2018-08-09 | 1,041 | 1,078 | 1,041 | 1,078 | 3,000 | 1,078 |
| 2018-08-08 | 1,064 | 1,065 | 1,063 | 1,065 | 2,300 | 1,065 |
| 2018-08-07 | 1,033 | 1,065 | 1,031 | 1,050 | 2,200 | 1,050 |
| 2018-08-06 | 1,045 | 1,066 | 1,040 | 1,042 | 600 | 1,042 |
| 2018-08-03 | 1,051 | 1,065 | 1,050 | 1,065 | 900 | 1,065 |
| 2018-08-02 | 1,053 | 1,053 | 1,051 | 1,051 | 1,600 | 1,051 |
| 2018-08-01 | 1,066 | 1,067 | 1,052 | 1,052 | 2,100 | 1,052 |
| 2018-07-31 | 1,057 | 1,061 | 1,057 | 1,061 | 300 | 1,061 |
| 2018-07-30 | 1,060 | 1,100 | 1,056 | 1,056 | 2,300 | 1,056 |
| 2018-07-27 | 1,051 | 1,060 | 1,050 | 1,060 | 14,000 | 1,060 |
| 2018-07-26 | 1,061 | 1,064 | 1,057 | 1,057 | 1,900 | 1,057 |
| 2018-07-25 | 1,100 | 1,100 | 1,070 | 1,070 | 4,800 | 1,070 |
| 2018-07-24 | 1,110 | 1,136 | 1,100 | 1,100 | 4,500 | 1,100 |
| 2018-07-23 | 1,147 | 1,147 | 1,114 | 1,138 | 7,900 | 1,138 |
| 2018-07-20 | 1,139 | 1,149 | 1,113 | 1,149 | 8,600 | 1,149 |
| 2018-07-19 | 1,090 | 1,140 | 1,066 | 1,140 | 21,000 | 1,140 |
| 2018-07-18 | 1,076 | 1,111 | 1,064 | 1,109 | 13,000 | 1,109 |
| 2018-07-17 | 1,078 | 1,100 | 1,069 | 1,092 | 7,400 | 1,092 |
| 2018-07-13 | 1,065 | 1,079 | 1,061 | 1,078 | 12,500 | 1,078 |
| 2018-07-12 | 1,020 | 1,065 | 1,020 | 1,052 | 4,500 | 1,052 |
| 2018-07-11 | 1,017 | 1,050 | 1,017 | 1,050 | 2,800 | 1,050 |
| 2018-07-10 | 1,005 | 1,050 | 1,000 | 1,047 | 4,300 | 1,047 |
| 2018-07-09 | 1,011 | 1,040 | 1,000 | 1,025 | 7,800 | 1,025 |
| 2018-07-06 | 1,014 | 1,035 | 987 | 1,035 | 6,900 | 1,035 |
| 2018-07-05 | 1,010 | 1,024 | 981 | 984 | 6,700 | 984 |
| 2018-07-04 | 1,011 | 1,035 | 1,010 | 1,024 | 5,100 | 1,024 |
| 2018-07-03 | 1,045 | 1,055 | 1,014 | 1,016 | 4,900 | 1,016 |
| 2018-07-02 | 1,065 | 1,065 | 1,030 | 1,045 | 4,300 | 1,045 |
| 2018-06-29 | 1,061 | 1,065 | 1,050 | 1,065 | 2,900 | 1,065 |
| 2018-06-28 | 1,089 | 1,095 | 1,053 | 1,065 | 3,100 | 1,065 |
| 2018-06-27 | 1,081 | 1,091 | 1,050 | 1,091 | 3,900 | 1,091 |
| 2018-06-26 | 1,019 | 1,099 | 1,011 | 1,099 | 11,800 | 1,099 |
| 2018-06-25 | 1,079 | 1,099 | 1,079 | 1,079 | 5,400 | 1,079 |
| 2018-06-22 | 1,100 | 1,100 | 1,080 | 1,083 | 3,400 | 1,083 |
| 2018-06-21 | 1,100 | 1,128 | 1,085 | 1,118 | 3,900 | 1,118 |
| 2018-06-20 | 1,080 | 1,102 | 1,052 | 1,102 | 6,100 | 1,102 |
| 2018-06-19 | 1,116 | 1,128 | 1,081 | 1,083 | 6,200 | 1,083 |
| 2018-06-18 | 1,203 | 1,204 | 1,124 | 1,134 | 12,300 | 1,134 |
| 2018-06-15 | 1,200 | 1,200 | 1,168 | 1,198 | 10,100 | 1,198 |
| 2018-06-14 | 1,110 | 1,200 | 1,110 | 1,197 | 25,900 | 1,197 |
| 2018-06-13 | 1,128 | 1,128 | 1,104 | 1,105 | 7,700 | 1,105 |
| 2018-06-12 | 1,140 | 1,140 | 1,104 | 1,129 | 6,200 | 1,129 |
| 2018-06-11 | 1,123 | 1,145 | 1,103 | 1,145 | 9,300 | 1,145 |
| 2018-06-08 | 1,119 | 1,120 | 1,102 | 1,115 | 3,500 | 1,115 |
| 2018-06-07 | 1,064 | 1,105 | 1,064 | 1,103 | 4,700 | 1,103 |
| 2018-06-06 | 1,081 | 1,115 | 1,081 | 1,092 | 6,100 | 1,092 |
| 2018-06-05 | 1,090 | 1,119 | 1,086 | 1,086 | 8,700 | 1,086 |
| 2018-06-04 | 1,036 | 1,089 | 1,036 | 1,082 | 6,400 | 1,082 |
| 2018-06-01 | 1,052 | 1,062 | 1,027 | 1,033 | 11,100 | 1,033 |
| 2018-05-31 | 1,104 | 1,107 | 1,055 | 1,055 | 5,500 | 1,055 |
| 2018-05-30 | 1,082 | 1,092 | 1,060 | 1,074 | 6,000 | 1,074 |
| 2018-05-29 | 1,132 | 1,132 | 1,100 | 1,112 | 5,000 | 1,112 |
| 2018-05-28 | 1,094 | 1,132 | 1,094 | 1,122 | 6,500 | 1,122 |
| 2018-05-25 | 1,071 | 1,089 | 1,020 | 1,089 | 14,700 | 1,089 |
| 2018-05-24 | 1,100 | 1,100 | 1,070 | 1,080 | 9,600 | 1,080 |
| 2018-05-23 | 1,102 | 1,126 | 1,100 | 1,107 | 9,000 | 1,107 |
| 2018-05-22 | 1,136 | 1,144 | 1,126 | 1,128 | 5,300 | 1,128 |
| 2018-05-21 | 1,150 | 1,179 | 1,126 | 1,131 | 14,200 | 1,131 |
| 2018-05-18 | 1,185 | 1,196 | 1,150 | 1,150 | 9,800 | 1,150 |
| 2018-05-17 | 1,200 | 1,219 | 1,168 | 1,174 | 15,600 | 1,174 |
| 2018-05-16 | 1,177 | 1,199 | 1,111 | 1,169 | 18,600 | 1,169 |
| 2018-05-15 | 1,205 | 1,213 | 1,188 | 1,199 | 11,900 | 1,199 |
| 2018-05-14 | 1,161 | 1,205 | 1,160 | 1,188 | 11,000 | 1,188 |
| 2018-05-11 | 1,185 | 1,209 | 1,150 | 1,160 | 18,900 | 1,160 |
| 2018-05-10 | 1,210 | 1,217 | 1,163 | 1,185 | 23,300 | 1,185 |
| 2018-05-09 | 1,253 | 1,355 | 1,205 | 1,217 | 134,000 | 1,217 |
| 2018-05-08 | 1,169 | 1,188 | 1,160 | 1,163 | 8,800 | 1,163 |
| 2018-05-07 | 1,173 | 1,173 | 1,117 | 1,169 | 13,800 | 1,169 |
| 2018-05-02 | 1,090 | 1,134 | 1,076 | 1,113 | 14,000 | 1,113 |
| 2018-05-01 | 1,060 | 1,086 | 1,058 | 1,086 | 6,800 | 1,086 |
| 2018-04-27 | 1,124 | 1,124 | 1,090 | 1,112 | 6,800 | 1,112 |
| 2018-04-26 | 1,157 | 1,159 | 1,100 | 1,111 | 11,800 | 1,111 |
| 2018-04-25 | 1,160 | 1,200 | 1,130 | 1,142 | 20,200 | 1,142 |
| 2018-04-24 | 1,139 | 1,200 | 1,126 | 1,190 | 33,600 | 1,190 |
| 2018-04-23 | 1,089 | 1,138 | 1,068 | 1,125 | 12,900 | 1,125 |
| 2018-04-20 | 1,048 | 1,095 | 1,040 | 1,066 | 9,500 | 1,066 |
| 2018-04-19 | 1,061 | 1,079 | 1,041 | 1,060 | 7,500 | 1,060 |
| 2018-04-18 | 1,034 | 1,081 | 1,034 | 1,081 | 5,400 | 1,081 |
| 2018-04-17 | 1,055 | 1,055 | 1,005 | 1,044 | 9,100 | 1,044 |
| 2018-04-16 | 1,119 | 1,119 | 1,051 | 1,051 | 16,000 | 1,051 |
| 2018-04-13 | 1,132 | 1,132 | 1,106 | 1,108 | 6,000 | 1,108 |
| 2018-04-12 | 1,099 | 1,133 | 1,099 | 1,121 | 18,600 | 1,121 |
| 2018-04-11 | 1,207 | 1,229 | 1,074 | 1,100 | 61,100 | 1,100 |
| 2018-04-10 | 1,269 | 1,280 | 1,209 | 1,233 | 26,300 | 1,233 |
| 2018-04-09 | 1,228 | 1,270 | 1,205 | 1,260 | 31,300 | 1,260 |
| 2018-04-06 | 1,260 | 1,285 | 1,200 | 1,258 | 94,200 | 1,258 |
| 2018-04-05 | 1,150 | 1,380 | 1,150 | 1,231 | 432,600 | 1,231 |
| 2018-04-04 | 1,093 | 1,140 | 1,062 | 1,120 | 44,800 | 1,120 |
| 2018-04-03 | 1,052 | 1,116 | 1,014 | 1,093 | 70,400 | 1,093 |
| 2018-03-30 | 910 | 954 | 910 | 942 | 8,900 | 942 |
| 2018-03-29 | 889 | 966 | 888 | 908 | 27,500 | 908 |
| 2018-03-28 | 833 | 900 | 833 | 876 | 12,300 | 876 |
| 2018-03-27 | 898 | 898 | 871 | 875 | 3,500 | 875 |
| 2018-03-26 | 867 | 885 | 850 | 853 | 6,500 | 853 |
| 2018-03-23 | 899 | 914 | 875 | 880 | 13,400 | 880 |
| 2018-03-22 | 910 | 934 | 907 | 907 | 2,100 | 907 |
| 2018-03-20 | 901 | 935 | 900 | 907 | 4,300 | 907 |
| 2018-03-19 | 917 | 947 | 900 | 931 | 11,400 | 931 |
| 2018-03-16 | 940 | 940 | 905 | 917 | 6,100 | 917 |
| 2018-03-15 | 935 | 939 | 928 | 939 | 4,300 | 939 |
| 2018-03-14 | 945 | 956 | 937 | 944 | 3,300 | 944 |
| 2018-03-13 | 959 | 961 | 936 | 959 | 5,300 | 959 |
| 2018-03-12 | 954 | 961 | 952 | 957 | 4,800 | 957 |
| 2018-03-09 | 933 | 961 | 927 | 961 | 18,700 | 961 |
| 2018-03-08 | 887 | 930 | 887 | 913 | 16,300 | 913 |
| 2018-03-07 | 886 | 906 | 886 | 902 | 6,400 | 902 |
| 2018-03-06 | 918 | 918 | 868 | 888 | 9,700 | 888 |
| 2018-03-05 | 913 | 929 | 895 | 897 | 8,200 | 897 |
| 2018-03-02 | 875 | 914 | 851 | 903 | 24,700 | 903 |
| 2018-03-01 | 938 | 938 | 905 | 905 | 11,800 | 905 |
| 2018-02-28 | 911 | 939 | 900 | 934 | 21,700 | 934 |
| 2018-02-27 | 877 | 920 | 871 | 911 | 19,300 | 911 |
| 2018-02-26 | 889 | 890 | 876 | 877 | 4,700 | 877 |
| 2018-02-23 | 886 | 895 | 880 | 885 | 5,400 | 885 |
| 2018-02-22 | 901 | 901 | 880 | 889 | 4,400 | 889 |
| 2018-02-21 | 905 | 911 | 880 | 904 | 6,600 | 904 |
| 2018-02-20 | 885 | 924 | 885 | 902 | 17,500 | 902 |
| 2018-02-19 | 891 | 891 | 877 | 880 | 3,900 | 880 |
| 2018-02-16 | 851 | 864 | 851 | 861 | 3,700 | 861 |
| 2018-02-15 | 862 | 862 | 850 | 850 | 6,800 | 850 |
| 2018-02-14 | 873 | 875 | 847 | 861 | 8,700 | 861 |
| 2018-02-13 | 882 | 903 | 881 | 891 | 4,400 | 891 |
| 2018-02-09 | 859 | 878 | 856 | 873 | 12,400 | 873 |
| 2018-02-08 | 869 | 929 | 865 | 904 | 21,000 | 904 |
| 2018-02-07 | 878 | 904 | 860 | 860 | 18,900 | 860 |
| 2018-02-06 | 902 | 902 | 808 | 852 | 64,000 | 852 |
| 2018-02-05 | 960 | 961 | 938 | 947 | 19,400 | 947 |
| 2018-02-02 | 998 | 998 | 977 | 979 | 10,200 | 979 |
| 2018-02-01 | 1,044 | 1,044 | 992 | 995 | 16,300 | 995 |
| 2018-01-31 | 967 | 1,025 | 967 | 984 | 21,100 | 984 |
| 2018-01-30 | 1,050 | 1,050 | 936 | 982 | 32,300 | 982 |
| 2018-01-29 | 1,069 | 1,070 | 1,032 | 1,047 | 30,300 | 1,047 |
| 2018-01-26 | 1,091 | 1,100 | 1,056 | 1,068 | 24,000 | 1,068 |
| 2018-01-25 | 1,114 | 1,121 | 1,053 | 1,061 | 32,500 | 1,061 |
| 2018-01-24 | 1,112 | 1,150 | 1,103 | 1,118 | 20,900 | 1,118 |
| 2018-01-23 | 1,175 | 1,175 | 1,110 | 1,110 | 34,900 | 1,110 |
| 2018-01-22 | 1,086 | 1,179 | 1,080 | 1,146 | 65,000 | 1,146 |
| 2018-01-19 | 1,141 | 1,180 | 1,105 | 1,114 | 124,700 | 1,114 |
| 2018-01-18 | 1,042 | 1,300 | 1,021 | 1,159 | 569,100 | 1,159 |
| 2018-01-17 | 1,040 | 1,084 | 1,040 | 1,062 | 52,800 | 1,062 |
| 2018-01-16 | 1,134 | 1,134 | 1,033 | 1,062 | 121,800 | 1,062 |
| 2018-01-15 | 1,202 | 1,258 | 1,103 | 1,144 | 272,600 | 1,144 |
| 2018-01-12 | 1,084 | 1,349 | 1,067 | 1,320 | 1,509,700 | 1,320 |
| 2018-01-11 | 904 | 1,064 | 883 | 1,064 | 219,100 | 1,064 |
| 2018-01-10 | 862 | 914 | 851 | 914 | 48,500 | 914 |
| 2018-01-09 | 844 | 865 | 837 | 865 | 30,800 | 865 |
| 2018-01-05 | 825 | 848 | 825 | 842 | 23,000 | 842 |
| 2018-01-04 | 820 | 837 | 817 | 835 | 19,100 | 835 |
分割・併合履歴 ： [2017-09-27]1株→2株
