6550 Unipos(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 | 738 | 751 | 710 | 716 | 83,000 | 716 |
| 2018-12-27 | 765 | 790 | 749 | 761 | 90,200 | 761 |
| 2018-12-26 | 716 | 757 | 694 | 735 | 121,700 | 735 |
| 2018-12-25 | 679 | 719 | 670 | 701 | 166,400 | 701 |
| 2018-12-21 | 723 | 746 | 703 | 734 | 149,500 | 734 |
| 2018-12-20 | 751 | 760 | 694 | 695 | 177,300 | 695 |
| 2018-12-19 | 770 | 770 | 723 | 750 | 328,400 | 750 |
| 2018-12-18 | 798 | 819 | 785 | 785 | 109,900 | 785 |
| 2018-12-17 | 850 | 851 | 823 | 823 | 88,200 | 823 |
| 2018-12-14 | 910 | 911 | 874 | 875 | 156,900 | 875 |
| 2018-12-13 | 934 | 953 | 913 | 940 | 36,100 | 940 |
| 2018-12-12 | 900 | 933 | 891 | 925 | 51,800 | 925 |
| 2018-12-11 | 945 | 954 | 882 | 891 | 97,400 | 891 |
| 2018-12-10 | 981 | 987 | 943 | 954 | 89,800 | 954 |
| 2018-12-07 | 1,091 | 1,121 | 1,011 | 1,011 | 123,200 | 1,011 |
| 2018-12-06 | 1,126 | 1,190 | 1,081 | 1,090 | 130,900 | 1,090 |
| 2018-12-05 | 1,070 | 1,134 | 1,035 | 1,117 | 115,500 | 1,117 |
| 2018-12-04 | 1,118 | 1,130 | 1,076 | 1,088 | 128,700 | 1,088 |
| 2018-12-03 | 1,020 | 1,055 | 1,011 | 1,041 | 50,300 | 1,041 |
| 2018-11-30 | 1,024 | 1,026 | 985 | 1,010 | 32,500 | 1,010 |
| 2018-11-29 | 1,012 | 1,049 | 1,011 | 1,017 | 55,200 | 1,017 |
| 2018-11-28 | 1,062 | 1,065 | 1,012 | 1,023 | 33,000 | 1,023 |
| 2018-11-27 | 1,040 | 1,087 | 1,033 | 1,052 | 75,900 | 1,052 |
| 2018-11-26 | 995 | 1,045 | 978 | 1,039 | 100,500 | 1,039 |
| 2018-11-22 | 900 | 962 | 896 | 950 | 56,900 | 950 |
| 2018-11-21 | 845 | 911 | 839 | 900 | 69,400 | 900 |
| 2018-11-20 | 871 | 871 | 852 | 857 | 19,600 | 857 |
| 2018-11-19 | 849 | 887 | 849 | 884 | 48,000 | 884 |
| 2018-11-16 | 898 | 899 | 843 | 856 | 87,900 | 856 |
| 2018-11-15 | 892 | 914 | 876 | 883 | 37,300 | 883 |
| 2018-11-14 | 927 | 934 | 884 | 903 | 37,500 | 903 |
| 2018-11-13 | 940 | 964 | 915 | 927 | 77,400 | 927 |
| 2018-11-12 | 1,015 | 1,036 | 964 | 980 | 165,500 | 980 |
| 2018-11-09 | 927 | 1,013 | 920 | 1,013 | 103,800 | 1,013 |
| 2018-11-08 | 920 | 933 | 900 | 912 | 38,900 | 912 |
| 2018-11-07 | 854 | 905 | 854 | 896 | 37,600 | 896 |
| 2018-11-06 | 893 | 893 | 848 | 853 | 30,700 | 853 |
| 2018-11-05 | 875 | 901 | 861 | 886 | 37,000 | 886 |
| 2018-11-02 | 813 | 896 | 813 | 890 | 68,200 | 890 |
| 2018-11-01 | 820 | 827 | 793 | 806 | 49,300 | 806 |
| 2018-10-31 | 822 | 843 | 803 | 815 | 57,200 | 815 |
| 2018-10-30 | 776 | 818 | 762 | 813 | 49,300 | 813 |
| 2018-10-29 | 825 | 841 | 735 | 784 | 189,500 | 784 |
| 2018-10-26 | 890 | 901 | 786 | 824 | 177,500 | 824 |
| 2018-10-25 | 908 | 923 | 875 | 875 | 96,900 | 875 |
| 2018-10-24 | 971 | 992 | 940 | 968 | 29,500 | 968 |
| 2018-10-23 | 999 | 1,009 | 971 | 976 | 47,600 | 976 |
| 2018-10-22 | 1,035 | 1,035 | 979 | 1,026 | 43,100 | 1,026 |
| 2018-10-19 | 1,010 | 1,050 | 1,001 | 1,037 | 48,000 | 1,037 |
| 2018-10-18 | 980 | 1,060 | 970 | 1,020 | 104,000 | 1,020 |
| 2018-10-17 | 950 | 964 | 939 | 964 | 36,800 | 964 |
| 2018-10-16 | 905 | 929 | 904 | 929 | 24,100 | 929 |
| 2018-10-15 | 923 | 938 | 901 | 903 | 46,100 | 903 |
| 2018-10-12 | 887 | 924 | 875 | 923 | 95,400 | 923 |
| 2018-10-11 | 926 | 963 | 836 | 884 | 342,200 | 884 |
| 2018-10-10 | 1,029 | 1,040 | 991 | 1,016 | 45,800 | 1,016 |
| 2018-10-09 | 1,068 | 1,077 | 1,025 | 1,039 | 43,400 | 1,039 |
| 2018-10-05 | 1,062 | 1,087 | 1,055 | 1,061 | 35,900 | 1,061 |
| 2018-10-04 | 1,067 | 1,094 | 1,042 | 1,075 | 39,900 | 1,075 |
| 2018-10-03 | 1,034 | 1,080 | 1,034 | 1,066 | 29,400 | 1,066 |
| 2018-10-02 | 1,052 | 1,097 | 1,020 | 1,042 | 70,000 | 1,042 |
| 2018-10-01 | 1,055 | 1,075 | 1,041 | 1,050 | 65,100 | 1,050 |
| 2018-09-28 | 1,031 | 1,059 | 1,001 | 1,035 | 106,700 | 1,035 |
| 2018-09-27 | 1,000 | 1,103 | 1,000 | 1,013 | 114,900 | 1,013 |
| 2018-09-26 | 999 | 1,019 | 997 | 1,010 | 63,100 | 1,010 |
| 2018-09-25 | 1,029 | 1,035 | 990 | 1,012 | 40,100 | 1,012 |
| 2018-09-21 | 1,031 | 1,056 | 1,019 | 1,033 | 59,700 | 1,033 |
| 2018-09-20 | 1,032 | 1,052 | 1,015 | 1,030 | 27,000 | 1,030 |
| 2018-09-19 | 1,013 | 1,040 | 1,008 | 1,027 | 40,800 | 1,027 |
| 2018-09-18 | 1,026 | 1,052 | 989 | 1,008 | 73,000 | 1,008 |
| 2018-09-14 | 1,037 | 1,060 | 992 | 1,024 | 55,600 | 1,024 |
| 2018-09-13 | 1,132 | 1,132 | 1,010 | 1,037 | 173,600 | 1,037 |
| 2018-09-12 | 1,157 | 1,184 | 1,101 | 1,132 | 35,100 | 1,132 |
| 2018-09-11 | 1,115 | 1,164 | 1,111 | 1,133 | 25,700 | 1,133 |
| 2018-09-10 | 1,155 | 1,178 | 1,108 | 1,110 | 32,100 | 1,110 |
| 2018-09-07 | 1,139 | 1,169 | 1,103 | 1,155 | 32,400 | 1,155 |
| 2018-09-06 | 1,193 | 1,196 | 1,131 | 1,142 | 36,300 | 1,142 |
| 2018-09-05 | 1,180 | 1,211 | 1,178 | 1,196 | 17,400 | 1,196 |
| 2018-09-04 | 1,161 | 1,215 | 1,152 | 1,182 | 28,800 | 1,182 |
| 2018-09-03 | 1,185 | 1,197 | 1,162 | 1,168 | 23,000 | 1,168 |
| 2018-08-31 | 1,230 | 1,240 | 1,175 | 1,197 | 91,800 | 1,197 |
| 2018-08-30 | 1,265 | 1,290 | 1,211 | 1,260 | 58,000 | 1,260 |
| 2018-08-29 | 1,251 | 1,300 | 1,248 | 1,273 | 48,100 | 1,273 |
| 2018-08-28 | 1,237 | 1,280 | 1,234 | 1,251 | 40,200 | 1,251 |
| 2018-08-27 | 1,267 | 1,296 | 1,200 | 1,266 | 87,900 | 1,266 |
| 2018-08-24 | 1,220 | 1,273 | 1,209 | 1,245 | 130,300 | 1,245 |
| 2018-08-23 | 1,155 | 1,250 | 1,135 | 1,241 | 143,100 | 1,241 |
| 2018-08-22 | 1,105 | 1,155 | 1,095 | 1,155 | 75,600 | 1,155 |
| 2018-08-21 | 1,201 | 1,201 | 1,060 | 1,094 | 140,000 | 1,094 |
| 2018-08-20 | 1,135 | 1,240 | 1,101 | 1,145 | 265,600 | 1,145 |
| 2018-08-17 | 1,031 | 1,158 | 1,031 | 1,130 | 253,000 | 1,130 |
| 2018-08-16 | 1,020 | 1,113 | 1,020 | 1,048 | 200,600 | 1,048 |
| 2018-08-15 | 931 | 1,062 | 903 | 1,050 | 236,400 | 1,050 |
| 2018-08-14 | 951 | 999 | 925 | 939 | 143,700 | 939 |
| 2018-08-13 | 952 | 952 | 937 | 952 | 174,200 | 952 |
| 2018-08-10 | 818 | 830 | 802 | 802 | 24,900 | 802 |
| 2018-08-09 | 848 | 850 | 820 | 820 | 34,300 | 820 |
| 2018-08-08 | 830 | 843 | 823 | 838 | 17,500 | 838 |
| 2018-08-07 | 827 | 842 | 821 | 830 | 17,500 | 830 |
| 2018-08-06 | 825 | 839 | 816 | 839 | 17,000 | 839 |
| 2018-08-03 | 871 | 872 | 830 | 830 | 17,800 | 830 |
| 2018-08-02 | 843 | 900 | 840 | 880 | 34,900 | 880 |
| 2018-08-01 | 838 | 842 | 820 | 836 | 14,700 | 836 |
| 2018-07-31 | 815 | 827 | 810 | 827 | 12,400 | 827 |
| 2018-07-30 | 846 | 855 | 815 | 820 | 20,500 | 820 |
| 2018-07-27 | 868 | 898 | 830 | 843 | 28,400 | 843 |
| 2018-07-26 | 909 | 919 | 865 | 868 | 44,200 | 868 |
| 2018-07-25 | 921 | 921 | 888 | 908 | 43,600 | 908 |
| 2018-07-24 | 824 | 903 | 819 | 892 | 59,900 | 892 |
| 2018-07-23 | 802 | 824 | 801 | 815 | 17,500 | 815 |
| 2018-07-20 | 803 | 815 | 800 | 810 | 11,000 | 810 |
| 2018-07-19 | 819 | 825 | 803 | 803 | 22,100 | 803 |
| 2018-07-18 | 810 | 833 | 808 | 825 | 14,200 | 825 |
| 2018-07-17 | 826 | 836 | 803 | 810 | 17,600 | 810 |
| 2018-07-13 | 829 | 876 | 826 | 826 | 27,400 | 826 |
| 2018-07-12 | 799 | 843 | 798 | 820 | 15,200 | 820 |
| 2018-07-11 | 795 | 815 | 785 | 798 | 33,900 | 798 |
| 2018-07-10 | 835 | 857 | 800 | 805 | 40,900 | 805 |
| 2018-07-09 | 811 | 832 | 793 | 820 | 22,900 | 820 |
| 2018-07-06 | 799 | 810 | 771 | 783 | 56,900 | 783 |
| 2018-07-05 | 797 | 845 | 767 | 770 | 70,400 | 770 |
| 2018-07-04 | 815 | 830 | 800 | 808 | 26,200 | 808 |
| 2018-07-03 | 851 | 861 | 794 | 820 | 99,100 | 820 |
| 2018-07-02 | 885 | 919 | 851 | 855 | 65,000 | 855 |
| 2018-06-29 | 893 | 893 | 862 | 885 | 17,300 | 885 |
| 2018-06-28 | 906 | 906 | 844 | 878 | 55,400 | 878 |
| 2018-06-27 | 943 | 952 | 908 | 917 | 40,000 | 917 |
| 2018-06-26 | 3,685 | 3,845 | 3,685 | 3,830 | 7,700 | 957.50 |
| 2018-06-25 | 4,050 | 4,050 | 3,685 | 3,685 | 18,000 | 921.25 |
| 2018-06-22 | 4,100 | 4,100 | 4,020 | 4,020 | 10,800 | 1,005 |
| 2018-06-21 | 4,135 | 4,190 | 4,100 | 4,115 | 9,000 | 1,028.75 |
| 2018-06-20 | 4,100 | 4,125 | 3,980 | 4,010 | 10,100 | 1,002.50 |
| 2018-06-19 | 4,295 | 4,295 | 4,060 | 4,085 | 8,500 | 1,021.25 |
| 2018-06-18 | 4,300 | 4,315 | 4,025 | 4,285 | 20,900 | 1,071.25 |
| 2018-06-15 | 4,415 | 4,445 | 4,280 | 4,315 | 10,000 | 1,078.75 |
| 2018-06-14 | 4,300 | 4,450 | 4,290 | 4,400 | 17,500 | 1,100 |
| 2018-06-13 | 4,190 | 4,265 | 4,160 | 4,265 | 17,000 | 1,066.25 |
| 2018-06-12 | 4,085 | 4,180 | 4,085 | 4,125 | 5,400 | 1,031.25 |
| 2018-06-11 | 4,110 | 4,135 | 4,050 | 4,130 | 5,000 | 1,032.50 |
| 2018-06-08 | 4,145 | 4,145 | 4,055 | 4,110 | 8,500 | 1,027.50 |
| 2018-06-07 | 4,050 | 4,120 | 3,990 | 4,100 | 19,000 | 1,025 |
| 2018-06-06 | 3,990 | 4,065 | 3,955 | 4,005 | 16,400 | 1,001.25 |
| 2018-06-05 | 3,915 | 3,970 | 3,860 | 3,860 | 2,800 | 965 |
| 2018-06-04 | 3,970 | 3,990 | 3,920 | 3,920 | 1,700 | 980 |
| 2018-06-01 | 3,960 | 3,980 | 3,900 | 3,970 | 5,400 | 992.50 |
| 2018-05-31 | 3,825 | 3,900 | 3,810 | 3,890 | 2,200 | 972.50 |
| 2018-05-30 | 3,800 | 3,865 | 3,755 | 3,755 | 9,000 | 938.75 |
| 2018-05-29 | 3,965 | 3,995 | 3,875 | 3,880 | 7,600 | 970 |
| 2018-05-28 | 4,025 | 4,030 | 3,955 | 3,965 | 2,400 | 991.25 |
| 2018-05-25 | 3,975 | 4,050 | 3,940 | 3,990 | 8,900 | 997.50 |
| 2018-05-24 | 3,960 | 3,985 | 3,920 | 3,985 | 1,500 | 996.25 |
| 2018-05-23 | 4,020 | 4,045 | 3,915 | 3,970 | 6,800 | 992.50 |
| 2018-05-22 | 3,955 | 4,190 | 3,850 | 4,015 | 28,900 | 1,003.75 |
| 2018-05-21 | 3,720 | 3,860 | 3,680 | 3,850 | 24,300 | 962.50 |
| 2018-05-18 | 3,575 | 3,660 | 3,550 | 3,660 | 11,100 | 915 |
| 2018-05-17 | 3,505 | 3,600 | 3,500 | 3,530 | 17,400 | 882.50 |
| 2018-05-16 | 3,605 | 3,605 | 3,500 | 3,500 | 17,700 | 875 |
| 2018-05-15 | 3,685 | 3,720 | 3,625 | 3,630 | 21,700 | 907.50 |
| 2018-05-14 | 3,750 | 3,840 | 3,620 | 3,640 | 63,400 | 910 |
| 2018-05-11 | 4,000 | 4,130 | 3,975 | 4,130 | 11,800 | 1,032.50 |
| 2018-05-10 | 4,025 | 4,050 | 3,955 | 3,970 | 6,500 | 992.50 |
| 2018-05-09 | 3,950 | 4,100 | 3,940 | 4,015 | 4,500 | 1,003.75 |
| 2018-05-08 | 3,940 | 3,975 | 3,855 | 3,935 | 6,900 | 983.75 |
| 2018-05-07 | 4,015 | 4,030 | 3,885 | 3,945 | 7,700 | 986.25 |
| 2018-05-02 | 3,965 | 4,005 | 3,965 | 4,000 | 6,700 | 1,000 |
| 2018-05-01 | 4,005 | 4,030 | 3,965 | 3,970 | 3,200 | 992.50 |
| 2018-04-27 | 4,035 | 4,100 | 3,995 | 4,000 | 5,200 | 1,000 |
| 2018-04-26 | 4,100 | 4,160 | 4,050 | 4,055 | 7,800 | 1,013.75 |
| 2018-04-25 | 3,955 | 4,100 | 3,955 | 4,075 | 8,200 | 1,018.75 |
| 2018-04-24 | 3,980 | 3,990 | 3,945 | 3,955 | 4,700 | 988.75 |
| 2018-04-23 | 4,000 | 4,000 | 3,920 | 3,985 | 11,200 | 996.25 |
| 2018-04-20 | 3,920 | 4,030 | 3,920 | 4,005 | 4,900 | 1,001.25 |
| 2018-04-19 | 4,005 | 4,005 | 3,890 | 3,950 | 11,200 | 987.50 |
| 2018-04-18 | 4,065 | 4,065 | 3,955 | 3,990 | 19,200 | 997.50 |
| 2018-04-17 | 3,905 | 4,135 | 3,765 | 4,000 | 57,100 | 1,000 |
| 2018-04-16 | 4,140 | 4,140 | 3,885 | 3,890 | 37,300 | 972.50 |
| 2018-04-13 | 4,105 | 4,220 | 4,080 | 4,120 | 21,900 | 1,030 |
| 2018-04-12 | 4,120 | 4,210 | 4,080 | 4,085 | 23,800 | 1,021.25 |
| 2018-04-11 | 4,245 | 4,290 | 4,095 | 4,120 | 15,900 | 1,030 |
| 2018-04-10 | 4,220 | 4,420 | 4,145 | 4,235 | 35,200 | 1,058.75 |
| 2018-04-09 | 4,065 | 4,265 | 4,015 | 4,205 | 26,000 | 1,051.25 |
| 2018-04-06 | 4,205 | 4,205 | 4,055 | 4,055 | 18,800 | 1,013.75 |
| 2018-04-05 | 4,145 | 4,370 | 4,145 | 4,165 | 29,300 | 1,041.25 |
| 2018-04-04 | 4,115 | 4,135 | 3,990 | 4,075 | 16,300 | 1,018.75 |
| 2018-04-03 | 4,025 | 4,195 | 4,010 | 4,135 | 11,800 | 1,033.75 |
| 2018-03-30 | 4,245 | 4,380 | 4,190 | 4,300 | 19,900 | 1,075 |
| 2018-03-29 | 4,320 | 4,355 | 4,200 | 4,225 | 17,000 | 1,056.25 |
| 2018-03-28 | 3,890 | 4,220 | 3,875 | 4,180 | 12,600 | 1,045 |
| 2018-03-27 | 4,105 | 4,150 | 3,900 | 3,930 | 24,700 | 982.50 |
| 2018-03-26 | 4,000 | 4,040 | 3,805 | 4,035 | 25,600 | 1,008.75 |
| 2018-03-23 | 4,095 | 4,195 | 4,015 | 4,085 | 25,800 | 1,021.25 |
| 2018-03-22 | 4,385 | 4,385 | 4,245 | 4,305 | 15,000 | 1,076.25 |
| 2018-03-20 | 4,450 | 4,480 | 4,325 | 4,350 | 25,900 | 1,087.50 |
| 2018-03-19 | 4,825 | 4,825 | 4,365 | 4,450 | 36,500 | 1,112.50 |
| 2018-03-16 | 4,885 | 4,950 | 4,800 | 4,825 | 18,400 | 1,206.25 |
| 2018-03-15 | 4,865 | 4,920 | 4,800 | 4,830 | 11,900 | 1,207.50 |
| 2018-03-14 | 4,955 | 5,000 | 4,800 | 4,920 | 24,600 | 1,230 |
| 2018-03-13 | 5,120 | 5,340 | 4,975 | 4,990 | 54,700 | 1,247.50 |
| 2018-03-12 | 4,915 | 5,200 | 4,740 | 4,810 | 49,100 | 1,202.50 |
| 2018-03-09 | 5,250 | 5,300 | 4,950 | 5,000 | 102,300 | 1,250 |
| 2018-03-08 | 4,660 | 5,080 | 4,660 | 5,080 | 49,400 | 1,270 |
| 2018-03-07 | 4,265 | 4,475 | 4,265 | 4,380 | 7,900 | 1,095 |
| 2018-03-06 | 4,440 | 4,445 | 4,295 | 4,390 | 8,600 | 1,097.50 |
| 2018-03-05 | 4,250 | 4,460 | 4,190 | 4,330 | 10,400 | 1,082.50 |
| 2018-03-02 | 4,200 | 4,240 | 3,955 | 4,180 | 5,600 | 1,045 |
| 2018-03-01 | 4,335 | 4,390 | 4,220 | 4,255 | 6,600 | 1,063.75 |
| 2018-02-28 | 4,025 | 4,380 | 4,025 | 4,240 | 21,900 | 1,060 |
| 2018-02-27 | 4,130 | 4,140 | 3,945 | 3,955 | 2,700 | 988.75 |
| 2018-02-26 | 4,175 | 4,175 | 4,030 | 4,100 | 3,100 | 1,025 |
| 2018-02-23 | 4,070 | 4,135 | 4,050 | 4,115 | 2,600 | 1,028.75 |
| 2018-02-22 | 4,050 | 4,190 | 3,950 | 4,130 | 10,400 | 1,032.50 |
| 2018-02-21 | 3,825 | 4,120 | 3,825 | 4,080 | 11,500 | 1,020 |
| 2018-02-20 | 3,660 | 3,890 | 3,660 | 3,820 | 12,600 | 955 |
| 2018-02-19 | 3,470 | 3,650 | 3,470 | 3,650 | 18,300 | 912.50 |
| 2018-02-16 | 3,470 | 3,525 | 3,415 | 3,455 | 10,200 | 863.75 |
| 2018-02-15 | 3,405 | 3,465 | 3,380 | 3,420 | 4,300 | 855 |
| 2018-02-14 | 3,680 | 3,800 | 3,200 | 3,400 | 31,100 | 850 |
| 2018-02-13 | 4,115 | 4,115 | 3,750 | 3,750 | 23,000 | 937.50 |
| 2018-02-09 | 4,000 | 4,215 | 3,920 | 4,185 | 11,900 | 1,046.25 |
| 2018-02-08 | 4,030 | 4,210 | 3,880 | 4,125 | 9,700 | 1,031.25 |
| 2018-02-07 | 4,125 | 4,250 | 3,880 | 3,960 | 20,900 | 990 |
| 2018-02-06 | 4,010 | 4,245 | 3,880 | 4,195 | 38,800 | 1,048.75 |
| 2018-02-05 | 4,300 | 4,360 | 4,150 | 4,340 | 13,000 | 1,085 |
| 2018-02-02 | 4,315 | 4,420 | 4,270 | 4,400 | 30,000 | 1,100 |
| 2018-02-01 | 4,110 | 4,300 | 4,075 | 4,260 | 18,300 | 1,065 |
| 2018-01-31 | 3,995 | 4,255 | 3,995 | 4,105 | 17,700 | 1,026.25 |
| 2018-01-30 | 4,155 | 4,195 | 4,000 | 4,065 | 13,900 | 1,016.25 |
| 2018-01-29 | 4,270 | 4,270 | 4,175 | 4,210 | 4,200 | 1,052.50 |
| 2018-01-26 | 4,190 | 4,195 | 4,120 | 4,130 | 5,700 | 1,032.50 |
| 2018-01-25 | 4,260 | 4,290 | 4,205 | 4,210 | 11,000 | 1,052.50 |
| 2018-01-24 | 4,135 | 4,315 | 4,070 | 4,260 | 23,000 | 1,065 |
| 2018-01-23 | 4,100 | 4,160 | 4,045 | 4,065 | 15,200 | 1,016.25 |
| 2018-01-22 | 3,955 | 4,200 | 3,940 | 4,045 | 45,100 | 1,011.25 |
| 2018-01-19 | 3,880 | 3,940 | 3,820 | 3,885 | 6,400 | 971.25 |
| 2018-01-18 | 4,050 | 4,060 | 3,880 | 3,880 | 14,200 | 970 |
| 2018-01-17 | 3,880 | 4,030 | 3,825 | 3,980 | 11,700 | 995 |
| 2018-01-16 | 3,920 | 3,920 | 3,790 | 3,880 | 11,400 | 970 |
| 2018-01-15 | 3,900 | 3,955 | 3,900 | 3,925 | 7,600 | 981.25 |
| 2018-01-12 | 3,950 | 3,975 | 3,890 | 3,920 | 14,100 | 980 |
| 2018-01-11 | 4,015 | 4,015 | 3,935 | 3,975 | 12,100 | 993.75 |
| 2018-01-10 | 4,130 | 4,130 | 3,965 | 4,000 | 18,800 | 1,000 |
| 2018-01-09 | 4,200 | 4,200 | 4,010 | 4,105 | 23,000 | 1,026.25 |
| 2018-01-05 | 3,880 | 4,180 | 3,880 | 4,115 | 53,500 | 1,028.75 |
| 2018-01-04 | 3,885 | 3,885 | 3,820 | 3,825 | 14,800 | 956.25 |
分割・併合履歴 ： [2018-06-27]1株→4株
