6549 ディーエムソリューションズ(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 | 951 | 958 | 921 | 921 | 2,200 | 921 |
| 2018-12-27 | 930 | 960 | 929 | 955 | 6,900 | 955 |
| 2018-12-26 | 959 | 959 | 887 | 900 | 3,500 | 900 |
| 2018-12-25 | 910 | 910 | 855 | 856 | 17,300 | 856 |
| 2018-12-21 | 955 | 975 | 925 | 954 | 22,800 | 954 |
| 2018-12-20 | 1,068 | 1,094 | 923 | 925 | 14,600 | 925 |
| 2018-12-19 | 1,060 | 1,120 | 1,056 | 1,068 | 18,400 | 1,068 |
| 2018-12-18 | 1,111 | 1,111 | 1,037 | 1,080 | 11,200 | 1,080 |
| 2018-12-17 | 1,176 | 1,196 | 1,130 | 1,130 | 5,400 | 1,130 |
| 2018-12-14 | 1,265 | 1,278 | 1,177 | 1,190 | 8,800 | 1,190 |
| 2018-12-13 | 1,245 | 1,255 | 1,222 | 1,247 | 4,300 | 1,247 |
| 2018-12-12 | 1,210 | 1,250 | 1,210 | 1,248 | 2,800 | 1,248 |
| 2018-12-11 | 1,208 | 1,242 | 1,208 | 1,209 | 4,300 | 1,209 |
| 2018-12-10 | 1,240 | 1,243 | 1,210 | 1,220 | 7,900 | 1,220 |
| 2018-12-07 | 1,302 | 1,302 | 1,270 | 1,270 | 3,200 | 1,270 |
| 2018-12-06 | 1,306 | 1,338 | 1,261 | 1,302 | 4,600 | 1,302 |
| 2018-12-05 | 1,300 | 1,339 | 1,290 | 1,320 | 3,700 | 1,320 |
| 2018-12-04 | 1,356 | 1,356 | 1,316 | 1,316 | 4,000 | 1,316 |
| 2018-12-03 | 1,380 | 1,380 | 1,344 | 1,358 | 7,600 | 1,358 |
| 2018-11-30 | 1,383 | 1,383 | 1,346 | 1,382 | 2,600 | 1,382 |
| 2018-11-29 | 1,393 | 1,393 | 1,363 | 1,365 | 2,300 | 1,365 |
| 2018-11-28 | 1,359 | 1,393 | 1,352 | 1,393 | 3,800 | 1,393 |
| 2018-11-27 | 1,347 | 1,359 | 1,335 | 1,359 | 1,900 | 1,359 |
| 2018-11-26 | 1,380 | 1,380 | 1,332 | 1,349 | 5,200 | 1,349 |
| 2018-11-22 | 1,331 | 1,375 | 1,330 | 1,364 | 4,400 | 1,364 |
| 2018-11-21 | 1,312 | 1,312 | 1,278 | 1,311 | 4,500 | 1,311 |
| 2018-11-20 | 1,325 | 1,360 | 1,311 | 1,312 | 5,800 | 1,312 |
| 2018-11-19 | 1,358 | 1,393 | 1,338 | 1,385 | 4,500 | 1,385 |
| 2018-11-16 | 1,340 | 1,368 | 1,340 | 1,358 | 2,900 | 1,358 |
| 2018-11-15 | 1,320 | 1,321 | 1,299 | 1,320 | 4,200 | 1,320 |
| 2018-11-14 | 1,381 | 1,384 | 1,322 | 1,347 | 8,600 | 1,347 |
| 2018-11-13 | 1,300 | 1,360 | 1,275 | 1,360 | 10,000 | 1,360 |
| 2018-11-12 | 1,255 | 1,336 | 1,246 | 1,296 | 40,000 | 1,296 |
| 2018-11-09 | 1,136 | 1,162 | 1,126 | 1,135 | 3,700 | 1,135 |
| 2018-11-08 | 1,162 | 1,171 | 1,152 | 1,153 | 3,100 | 1,153 |
| 2018-11-07 | 1,157 | 1,158 | 1,155 | 1,155 | 1,100 | 1,155 |
| 2018-11-06 | 1,161 | 1,161 | 1,147 | 1,155 | 1,200 | 1,155 |
| 2018-11-05 | 1,150 | 1,150 | 1,138 | 1,139 | 2,600 | 1,139 |
| 2018-11-02 | 1,132 | 1,150 | 1,131 | 1,136 | 1,600 | 1,136 |
| 2018-11-01 | 1,135 | 1,135 | 1,133 | 1,133 | 2,200 | 1,133 |
| 2018-10-31 | 1,133 | 1,145 | 1,130 | 1,130 | 900 | 1,130 |
| 2018-10-30 | 1,122 | 1,157 | 1,121 | 1,132 | 3,000 | 1,132 |
| 2018-10-29 | 1,152 | 1,155 | 1,137 | 1,137 | 2,200 | 1,137 |
| 2018-10-26 | 1,205 | 1,205 | 1,175 | 1,175 | 3,300 | 1,175 |
| 2018-10-25 | 1,235 | 1,235 | 1,204 | 1,204 | 4,100 | 1,204 |
| 2018-10-24 | 1,234 | 1,242 | 1,231 | 1,242 | 700 | 1,242 |
| 2018-10-23 | 1,226 | 1,230 | 1,226 | 1,230 | 600 | 1,230 |
| 2018-10-22 | 1,240 | 1,240 | 1,238 | 1,238 | 600 | 1,238 |
| 2018-10-19 | 1,216 | 1,243 | 1,216 | 1,235 | 500 | 1,235 |
| 2018-10-18 | 1,234 | 1,234 | 1,234 | 1,234 | 300 | 1,234 |
| 2018-10-17 | 1,230 | 1,235 | 1,225 | 1,230 | 1,700 | 1,230 |
| 2018-10-16 | 1,225 | 1,230 | 1,225 | 1,230 | 700 | 1,230 |
| 2018-10-15 | 1,230 | 1,249 | 1,230 | 1,237 | 700 | 1,237 |
| 2018-10-12 | 1,208 | 1,220 | 1,208 | 1,210 | 800 | 1,210 |
| 2018-10-11 | 1,210 | 1,228 | 1,207 | 1,212 | 1,800 | 1,212 |
| 2018-10-10 | 1,236 | 1,239 | 1,236 | 1,236 | 4,300 | 1,236 |
| 2018-10-09 | 1,246 | 1,246 | 1,236 | 1,236 | 1,500 | 1,236 |
| 2018-10-05 | 1,258 | 1,267 | 1,258 | 1,258 | 700 | 1,258 |
| 2018-10-04 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 1,250 |
| 2018-10-03 | 1,261 | 1,261 | 1,250 | 1,250 | 1,100 | 1,250 |
| 2018-10-02 | 1,260 | 1,261 | 1,260 | 1,261 | 400 | 1,261 |
| 2018-10-01 | 1,263 | 1,265 | 1,260 | 1,260 | 1,600 | 1,260 |
| 2018-09-28 | 1,261 | 1,263 | 1,260 | 1,260 | 900 | 1,260 |
| 2018-09-27 | 1,270 | 1,300 | 1,264 | 1,264 | 600 | 1,264 |
| 2018-09-26 | 1,280 | 1,300 | 1,280 | 1,300 | 900 | 1,300 |
| 2018-09-25 | 1,256 | 1,297 | 1,255 | 1,297 | 2,400 | 1,297 |
| 2018-09-21 | 1,255 | 1,260 | 1,251 | 1,255 | 1,400 | 1,255 |
| 2018-09-20 | 1,249 | 1,249 | 1,248 | 1,248 | 300 | 1,248 |
| 2018-09-19 | 1,270 | 1,295 | 1,245 | 1,245 | 4,700 | 1,245 |
| 2018-09-18 | 1,246 | 1,250 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2018-09-14 | 1,260 | 1,260 | 1,250 | 1,251 | 3,300 | 1,251 |
| 2018-09-13 | 1,240 | 1,246 | 1,240 | 1,246 | 700 | 1,246 |
| 2018-09-12 | 1,237 | 1,240 | 1,234 | 1,234 | 800 | 1,234 |
| 2018-09-11 | 1,245 | 1,245 | 1,236 | 1,236 | 800 | 1,236 |
| 2018-09-10 | 1,240 | 1,244 | 1,238 | 1,238 | 1,200 | 1,238 |
| 2018-09-07 | 1,246 | 1,246 | 1,240 | 1,240 | 900 | 1,240 |
| 2018-09-06 | 1,247 | 1,247 | 1,246 | 1,246 | 500 | 1,246 |
| 2018-09-05 | - | - | - | 1,274 | - | 1,274 |
| 2018-09-04 | 1,281 | 1,288 | 1,269 | 1,274 | 700 | 1,274 |
| 2018-09-03 | 1,260 | 1,297 | 1,260 | 1,260 | 1,600 | 1,260 |
| 2018-08-31 | 1,260 | 1,260 | 1,251 | 1,255 | 600 | 1,255 |
| 2018-08-30 | 1,260 | 1,261 | 1,258 | 1,258 | 1,500 | 1,258 |
| 2018-08-29 | 1,258 | 1,284 | 1,254 | 1,254 | 1,100 | 1,254 |
| 2018-08-28 | 1,265 | 1,265 | 1,258 | 1,258 | 1,700 | 1,258 |
| 2018-08-27 | 1,270 | 1,271 | 1,251 | 1,251 | 1,900 | 1,251 |
| 2018-08-24 | 1,251 | 1,254 | 1,240 | 1,240 | 3,400 | 1,240 |
| 2018-08-23 | 1,284 | 1,285 | 1,261 | 1,261 | 1,700 | 1,261 |
| 2018-08-22 | 1,273 | 1,276 | 1,262 | 1,262 | 3,700 | 1,262 |
| 2018-08-21 | 1,266 | 1,270 | 1,266 | 1,267 | 900 | 1,267 |
| 2018-08-20 | 1,283 | 1,283 | 1,283 | 1,283 | 100 | 1,283 |
| 2018-08-17 | 1,281 | 1,281 | 1,255 | 1,260 | 1,200 | 1,260 |
| 2018-08-16 | 1,350 | 1,350 | 1,260 | 1,280 | 4,000 | 1,280 |
| 2018-08-15 | 1,364 | 1,365 | 1,352 | 1,352 | 5,500 | 1,352 |
| 2018-08-14 | 1,363 | 1,368 | 1,363 | 1,368 | 2,300 | 1,368 |
| 2018-08-13 | 1,367 | 1,370 | 1,363 | 1,363 | 2,600 | 1,363 |
| 2018-08-10 | 1,411 | 1,438 | 1,401 | 1,401 | 5,000 | 1,401 |
| 2018-08-09 | 1,394 | 1,396 | 1,390 | 1,390 | 600 | 1,390 |
| 2018-08-08 | 1,409 | 1,409 | 1,395 | 1,395 | 300 | 1,395 |
| 2018-08-07 | 1,399 | 1,400 | 1,392 | 1,392 | 3,300 | 1,392 |
| 2018-08-06 | 1,395 | 1,400 | 1,395 | 1,400 | 500 | 1,400 |
| 2018-08-03 | 1,386 | 1,410 | 1,386 | 1,395 | 2,100 | 1,395 |
| 2018-08-02 | 1,402 | 1,402 | 1,395 | 1,395 | 1,600 | 1,395 |
| 2018-08-01 | 1,390 | 1,404 | 1,390 | 1,404 | 800 | 1,404 |
| 2018-07-31 | 1,391 | 1,391 | 1,386 | 1,386 | 200 | 1,386 |
| 2018-07-30 | 1,391 | 1,400 | 1,391 | 1,400 | 2,400 | 1,400 |
| 2018-07-27 | 1,410 | 1,410 | 1,387 | 1,393 | 1,800 | 1,393 |
| 2018-07-26 | 1,395 | 1,406 | 1,391 | 1,403 | 2,600 | 1,403 |
| 2018-07-25 | 1,399 | 1,399 | 1,375 | 1,375 | 2,200 | 1,375 |
| 2018-07-24 | 1,378 | 1,385 | 1,378 | 1,385 | 1,000 | 1,385 |
| 2018-07-23 | 1,376 | 1,378 | 1,376 | 1,378 | 400 | 1,378 |
| 2018-07-20 | 1,375 | 1,399 | 1,371 | 1,376 | 1,400 | 1,376 |
| 2018-07-19 | 1,378 | 1,407 | 1,377 | 1,377 | 1,300 | 1,377 |
| 2018-07-18 | 1,375 | 1,380 | 1,375 | 1,377 | 1,100 | 1,377 |
| 2018-07-17 | 1,380 | 1,396 | 1,380 | 1,385 | 600 | 1,385 |
| 2018-07-13 | 1,406 | 1,406 | 1,365 | 1,400 | 3,200 | 1,400 |
| 2018-07-12 | 1,355 | 1,403 | 1,355 | 1,401 | 1,400 | 1,401 |
| 2018-07-11 | 1,351 | 1,351 | 1,351 | 1,351 | 200 | 1,351 |
| 2018-07-10 | 1,355 | 1,376 | 1,355 | 1,376 | 1,400 | 1,376 |
| 2018-07-09 | 1,360 | 1,360 | 1,354 | 1,354 | 4,900 | 1,354 |
| 2018-07-06 | 1,361 | 1,361 | 1,360 | 1,360 | 200 | 1,360 |
| 2018-07-05 | 1,362 | 1,363 | 1,361 | 1,361 | 1,000 | 1,361 |
| 2018-07-04 | 1,373 | 1,374 | 1,361 | 1,361 | 700 | 1,361 |
| 2018-07-03 | 1,388 | 1,388 | 1,373 | 1,373 | 1,700 | 1,373 |
| 2018-07-02 | 1,388 | 1,399 | 1,381 | 1,388 | 1,500 | 1,388 |
| 2018-06-29 | 1,380 | 1,407 | 1,380 | 1,388 | 800 | 1,388 |
| 2018-06-28 | 1,385 | 1,385 | 1,380 | 1,380 | 5,100 | 1,380 |
| 2018-06-27 | 1,381 | 1,383 | 1,381 | 1,383 | 300 | 1,383 |
| 2018-06-26 | 1,384 | 1,385 | 1,381 | 1,385 | 2,500 | 1,385 |
| 2018-06-25 | 1,403 | 1,403 | 1,384 | 1,384 | 3,600 | 1,384 |
| 2018-06-22 | 1,401 | 1,402 | 1,396 | 1,402 | 1,800 | 1,402 |
| 2018-06-21 | 1,399 | 1,404 | 1,398 | 1,403 | 800 | 1,403 |
| 2018-06-20 | 1,426 | 1,426 | 1,400 | 1,417 | 4,600 | 1,417 |
| 2018-06-19 | 1,415 | 1,425 | 1,413 | 1,413 | 4,200 | 1,413 |
| 2018-06-18 | 1,451 | 1,456 | 1,406 | 1,415 | 9,500 | 1,415 |
| 2018-06-15 | 1,550 | 1,551 | 1,501 | 1,514 | 3,800 | 1,514 |
| 2018-06-14 | 1,530 | 1,550 | 1,511 | 1,545 | 4,800 | 1,545 |
| 2018-06-13 | 1,550 | 1,550 | 1,501 | 1,524 | 6,300 | 1,524 |
| 2018-06-12 | 1,419 | 1,519 | 1,413 | 1,518 | 12,800 | 1,518 |
| 2018-06-11 | 1,410 | 1,434 | 1,410 | 1,434 | 1,100 | 1,434 |
| 2018-06-08 | 1,421 | 1,421 | 1,407 | 1,409 | 1,200 | 1,409 |
| 2018-06-07 | 1,420 | 1,420 | 1,409 | 1,420 | 1,700 | 1,420 |
| 2018-06-06 | 1,427 | 1,427 | 1,410 | 1,411 | 2,700 | 1,411 |
| 2018-06-05 | 1,425 | 1,427 | 1,425 | 1,425 | 1,100 | 1,425 |
| 2018-06-04 | 1,429 | 1,429 | 1,420 | 1,425 | 2,000 | 1,425 |
| 2018-06-01 | 1,419 | 1,433 | 1,414 | 1,414 | 6,300 | 1,414 |
| 2018-05-31 | 1,402 | 1,403 | 1,401 | 1,401 | 700 | 1,401 |
| 2018-05-30 | 1,400 | 1,407 | 1,396 | 1,407 | 5,600 | 1,407 |
| 2018-05-29 | 1,412 | 1,412 | 1,402 | 1,402 | 1,800 | 1,402 |
| 2018-05-28 | 1,402 | 1,410 | 1,402 | 1,410 | 800 | 1,410 |
| 2018-05-25 | 1,402 | 1,403 | 1,401 | 1,401 | 2,300 | 1,401 |
| 2018-05-24 | 1,400 | 1,407 | 1,400 | 1,402 | 7,500 | 1,402 |
| 2018-05-23 | 1,424 | 1,426 | 1,411 | 1,411 | 4,900 | 1,411 |
| 2018-05-22 | 1,440 | 1,440 | 1,411 | 1,415 | 2,900 | 1,415 |
| 2018-05-21 | 1,442 | 1,442 | 1,425 | 1,441 | 3,500 | 1,441 |
| 2018-05-18 | 1,419 | 1,438 | 1,419 | 1,438 | 2,600 | 1,438 |
| 2018-05-17 | 1,448 | 1,448 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2018-05-16 | 1,435 | 1,445 | 1,430 | 1,431 | 1,100 | 1,431 |
| 2018-05-15 | 1,451 | 1,465 | 1,430 | 1,430 | 9,300 | 1,430 |
| 2018-05-14 | 1,500 | 1,502 | 1,455 | 1,466 | 10,300 | 1,466 |
| 2018-05-11 | 1,517 | 1,536 | 1,500 | 1,509 | 10,000 | 1,509 |
| 2018-05-10 | 1,598 | 1,598 | 1,580 | 1,597 | 3,600 | 1,597 |
| 2018-05-09 | 1,593 | 1,610 | 1,593 | 1,601 | 1,000 | 1,601 |
| 2018-05-08 | 1,574 | 1,648 | 1,574 | 1,596 | 5,300 | 1,596 |
| 2018-05-07 | 1,595 | 1,704 | 1,573 | 1,614 | 8,100 | 1,614 |
| 2018-05-02 | 1,595 | 1,595 | 1,595 | 1,595 | 200 | 1,595 |
| 2018-05-01 | 1,596 | 1,596 | 1,575 | 1,580 | 2,100 | 1,580 |
| 2018-04-27 | 1,639 | 1,650 | 1,575 | 1,575 | 5,400 | 1,575 |
| 2018-04-26 | 1,598 | 1,617 | 1,598 | 1,601 | 2,700 | 1,601 |
| 2018-04-25 | 1,609 | 1,609 | 1,597 | 1,597 | 800 | 1,597 |
| 2018-04-24 | 1,588 | 1,602 | 1,585 | 1,600 | 2,900 | 1,600 |
| 2018-04-23 | 1,592 | 1,602 | 1,583 | 1,585 | 2,100 | 1,585 |
| 2018-04-20 | 1,558 | 1,606 | 1,555 | 1,600 | 6,400 | 1,600 |
| 2018-04-19 | 1,626 | 1,645 | 1,570 | 1,573 | 22,100 | 1,573 |
| 2018-04-18 | 1,750 | 1,783 | 1,701 | 1,746 | 2,700 | 1,746 |
| 2018-04-17 | 1,751 | 1,791 | 1,751 | 1,751 | 1,000 | 1,751 |
| 2018-04-16 | 1,811 | 1,811 | 1,785 | 1,785 | 1,400 | 1,785 |
| 2018-04-13 | 1,767 | 1,841 | 1,767 | 1,835 | 3,600 | 1,835 |
| 2018-04-12 | 1,802 | 1,823 | 1,775 | 1,775 | 4,300 | 1,775 |
| 2018-04-11 | 1,899 | 1,903 | 1,815 | 1,815 | 9,100 | 1,815 |
| 2018-04-10 | 1,880 | 1,967 | 1,880 | 1,881 | 18,800 | 1,881 |
| 2018-04-09 | 1,785 | 1,867 | 1,777 | 1,860 | 11,500 | 1,860 |
| 2018-04-06 | 1,725 | 1,770 | 1,720 | 1,751 | 4,000 | 1,751 |
| 2018-04-05 | 1,710 | 1,733 | 1,710 | 1,725 | 3,000 | 1,725 |
| 2018-04-04 | 1,709 | 1,730 | 1,709 | 1,715 | 1,100 | 1,715 |
| 2018-04-03 | 1,660 | 1,729 | 1,660 | 1,707 | 4,400 | 1,707 |
| 2018-03-30 | 1,671 | 1,671 | 1,656 | 1,658 | 3,800 | 1,658 |
| 2018-03-29 | 1,672 | 1,672 | 1,650 | 1,655 | 2,200 | 1,655 |
| 2018-03-28 | 1,633 | 1,698 | 1,633 | 1,672 | 2,000 | 1,672 |
| 2018-03-27 | 1,711 | 1,713 | 1,660 | 1,713 | 1,600 | 1,713 |
| 2018-03-26 | 1,683 | 1,686 | 1,620 | 1,631 | 8,300 | 1,631 |
| 2018-03-23 | 1,736 | 1,736 | 1,702 | 1,709 | 6,100 | 1,709 |
| 2018-03-22 | 1,768 | 1,772 | 1,756 | 1,770 | 5,500 | 1,770 |
| 2018-03-20 | 1,735 | 1,768 | 1,735 | 1,768 | 4,500 | 1,768 |
| 2018-03-19 | 1,750 | 1,751 | 1,735 | 1,735 | 2,400 | 1,735 |
| 2018-03-16 | 1,753 | 1,799 | 1,753 | 1,765 | 4,500 | 1,765 |
| 2018-03-15 | 1,729 | 1,751 | 1,729 | 1,751 | 3,100 | 1,751 |
| 2018-03-14 | 1,716 | 1,743 | 1,716 | 1,742 | 4,400 | 1,742 |
| 2018-03-13 | 1,720 | 1,727 | 1,716 | 1,716 | 900 | 1,716 |
| 2018-03-12 | 1,750 | 1,750 | 1,710 | 1,725 | 2,100 | 1,725 |
| 2018-03-09 | 1,725 | 1,725 | 1,710 | 1,710 | 700 | 1,710 |
| 2018-03-08 | 1,724 | 1,767 | 1,724 | 1,724 | 1,200 | 1,724 |
| 2018-03-07 | 1,742 | 1,771 | 1,711 | 1,735 | 2,800 | 1,735 |
| 2018-03-06 | 1,742 | 1,807 | 1,738 | 1,778 | 4,600 | 1,778 |
| 2018-03-05 | 1,794 | 1,794 | 1,699 | 1,739 | 2,400 | 1,739 |
| 2018-03-02 | 1,702 | 1,797 | 1,694 | 1,797 | 3,400 | 1,797 |
| 2018-03-01 | 1,752 | 1,772 | 1,702 | 1,734 | 4,400 | 1,734 |
| 2018-02-28 | 1,760 | 1,817 | 1,726 | 1,752 | 6,900 | 1,752 |
| 2018-02-27 | 1,795 | 1,820 | 1,792 | 1,800 | 4,300 | 1,800 |
| 2018-02-26 | 1,809 | 1,809 | 1,779 | 1,779 | 7,400 | 1,779 |
| 2018-02-23 | 1,661 | 1,798 | 1,661 | 1,762 | 12,500 | 1,762 |
| 2018-02-22 | 1,665 | 1,699 | 1,651 | 1,694 | 4,600 | 1,694 |
| 2018-02-21 | 1,652 | 1,700 | 1,651 | 1,700 | 9,800 | 1,700 |
| 2018-02-20 | 1,660 | 1,680 | 1,637 | 1,669 | 5,200 | 1,669 |
| 2018-02-19 | 1,630 | 1,650 | 1,614 | 1,640 | 9,600 | 1,640 |
| 2018-02-16 | 1,570 | 1,609 | 1,541 | 1,608 | 6,600 | 1,608 |
| 2018-02-15 | 1,540 | 1,580 | 1,540 | 1,570 | 4,800 | 1,570 |
| 2018-02-14 | 1,642 | 1,642 | 1,548 | 1,560 | 16,300 | 1,560 |
| 2018-02-13 | 1,725 | 1,725 | 1,610 | 1,612 | 29,900 | 1,612 |
| 2018-02-09 | 1,605 | 1,721 | 1,571 | 1,721 | 119,000 | 1,721 |
| 2018-02-08 | 1,927 | 1,975 | 1,848 | 1,965 | 9,100 | 1,965 |
| 2018-02-07 | 1,952 | 1,985 | 1,750 | 1,750 | 11,200 | 1,750 |
| 2018-02-06 | 1,940 | 2,050 | 1,730 | 1,833 | 37,000 | 1,833 |
| 2018-02-05 | 2,163 | 2,172 | 2,147 | 2,147 | 6,600 | 2,147 |
| 2018-02-02 | 2,220 | 2,221 | 2,201 | 2,205 | 2,800 | 2,205 |
| 2018-02-01 | 2,241 | 2,241 | 2,220 | 2,225 | 2,900 | 2,225 |
| 2018-01-31 | 2,250 | 2,254 | 2,237 | 2,240 | 2,700 | 2,240 |
| 2018-01-30 | 2,296 | 2,303 | 2,255 | 2,265 | 7,700 | 2,265 |
| 2018-01-29 | 2,312 | 2,326 | 2,300 | 2,300 | 4,900 | 2,300 |
| 2018-01-26 | 2,312 | 2,320 | 2,301 | 2,301 | 2,200 | 2,301 |
| 2018-01-25 | 2,300 | 2,320 | 2,300 | 2,312 | 4,900 | 2,312 |
| 2018-01-24 | 2,376 | 2,389 | 2,301 | 2,313 | 11,000 | 2,313 |
| 2018-01-23 | 2,299 | 2,369 | 2,299 | 2,350 | 9,600 | 2,350 |
| 2018-01-22 | 2,300 | 2,312 | 2,287 | 2,295 | 2,700 | 2,295 |
| 2018-01-19 | 2,312 | 2,312 | 2,286 | 2,286 | 4,200 | 2,286 |
| 2018-01-18 | 2,280 | 2,310 | 2,280 | 2,308 | 5,000 | 2,308 |
| 2018-01-17 | 2,280 | 2,318 | 2,271 | 2,287 | 7,300 | 2,287 |
| 2018-01-16 | 2,332 | 2,332 | 2,281 | 2,281 | 9,900 | 2,281 |
| 2018-01-15 | 2,389 | 2,389 | 2,332 | 2,332 | 12,000 | 2,332 |
| 2018-01-12 | 2,311 | 2,368 | 2,311 | 2,358 | 12,300 | 2,358 |
| 2018-01-11 | 2,315 | 2,320 | 2,300 | 2,311 | 5,500 | 2,311 |
| 2018-01-10 | 2,296 | 2,324 | 2,291 | 2,315 | 12,400 | 2,315 |
| 2018-01-09 | 2,272 | 2,340 | 2,271 | 2,308 | 8,000 | 2,308 |
| 2018-01-05 | 2,240 | 2,272 | 2,221 | 2,255 | 8,800 | 2,255 |
| 2018-01-04 | 2,230 | 2,240 | 2,215 | 2,221 | 7,400 | 2,221 |
分割・併合履歴 ： [2017-09-27]1株→2株
