6551 (株)ツナググループ・ホールディングス 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 | 610 | 675 | 561 | 576 | 201,500 | 576 |
| 2018-12-27 | 574 | 578 | 540 | 575 | 41,600 | 575 |
| 2018-12-26 | 574 | 577 | 511 | 524 | 32,500 | 524 |
| 2018-12-25 | 541 | 549 | 505 | 514 | 78,700 | 514 |
| 2018-12-21 | 595 | 617 | 556 | 589 | 68,500 | 589 |
| 2018-12-20 | 670 | 683 | 624 | 635 | 51,200 | 635 |
| 2018-12-19 | 697 | 728 | 676 | 690 | 28,900 | 690 |
| 2018-12-18 | 800 | 806 | 700 | 704 | 74,100 | 704 |
| 2018-12-17 | 829 | 859 | 784 | 806 | 318,000 | 806 |
| 2018-12-14 | 733 | 784 | 717 | 784 | 47,400 | 784 |
| 2018-12-13 | 658 | 689 | 658 | 684 | 18,300 | 684 |
| 2018-12-12 | 669 | 676 | 650 | 658 | 23,500 | 658 |
| 2018-12-11 | 663 | 677 | 659 | 659 | 14,700 | 659 |
| 2018-12-10 | 670 | 697 | 660 | 660 | 25,700 | 660 |
| 2018-12-07 | 713 | 715 | 676 | 678 | 39,000 | 678 |
| 2018-12-06 | 734 | 737 | 707 | 711 | 11,300 | 711 |
| 2018-12-05 | 734 | 745 | 717 | 725 | 12,700 | 725 |
| 2018-12-04 | 744 | 774 | 741 | 743 | 21,900 | 743 |
| 2018-12-03 | 734 | 749 | 732 | 732 | 19,000 | 732 |
| 2018-11-30 | 746 | 748 | 730 | 732 | 26,100 | 732 |
| 2018-11-29 | 772 | 787 | 755 | 757 | 21,300 | 757 |
| 2018-11-28 | 725 | 774 | 725 | 774 | 25,700 | 774 |
| 2018-11-27 | 703 | 727 | 703 | 725 | 20,700 | 725 |
| 2018-11-26 | 721 | 721 | 699 | 705 | 23,200 | 705 |
| 2018-11-22 | 744 | 744 | 709 | 721 | 15,500 | 721 |
| 2018-11-21 | 700 | 726 | 699 | 726 | 19,200 | 726 |
| 2018-11-20 | 724 | 730 | 715 | 723 | 5,000 | 723 |
| 2018-11-19 | 714 | 741 | 699 | 739 | 28,800 | 739 |
| 2018-11-16 | 725 | 739 | 705 | 723 | 27,600 | 723 |
| 2018-11-15 | 757 | 772 | 709 | 725 | 65,900 | 725 |
| 2018-11-14 | 790 | 791 | 755 | 772 | 40,200 | 772 |
| 2018-11-13 | 788 | 799 | 751 | 790 | 43,300 | 790 |
| 2018-11-12 | 823 | 837 | 799 | 811 | 31,800 | 811 |
| 2018-11-09 | 819 | 832 | 814 | 827 | 20,200 | 827 |
| 2018-11-08 | 847 | 855 | 822 | 828 | 29,200 | 828 |
| 2018-11-07 | 836 | 854 | 821 | 824 | 25,500 | 824 |
| 2018-11-06 | 871 | 872 | 831 | 832 | 40,600 | 832 |
| 2018-11-05 | 806 | 854 | 790 | 841 | 39,600 | 841 |
| 2018-11-02 | 796 | 823 | 796 | 809 | 33,000 | 809 |
| 2018-11-01 | 746 | 811 | 743 | 786 | 36,000 | 786 |
| 2018-10-31 | 735 | 767 | 730 | 754 | 31,000 | 754 |
| 2018-10-30 | 699 | 746 | 696 | 738 | 82,100 | 738 |
| 2018-10-29 | 752 | 755 | 700 | 714 | 46,100 | 714 |
| 2018-10-26 | 811 | 815 | 731 | 756 | 59,100 | 756 |
| 2018-10-25 | 827 | 827 | 750 | 781 | 57,900 | 781 |
| 2018-10-24 | 860 | 862 | 845 | 849 | 32,100 | 849 |
| 2018-10-23 | 887 | 887 | 867 | 868 | 12,300 | 868 |
| 2018-10-22 | 875 | 899 | 875 | 882 | 11,800 | 882 |
| 2018-10-19 | 878 | 880 | 872 | 874 | 17,500 | 874 |
| 2018-10-18 | 898 | 898 | 885 | 886 | 11,600 | 886 |
| 2018-10-17 | 901 | 912 | 895 | 898 | 18,900 | 898 |
| 2018-10-16 | 888 | 900 | 874 | 897 | 21,800 | 897 |
| 2018-10-15 | 913 | 930 | 887 | 888 | 21,000 | 888 |
| 2018-10-12 | 885 | 905 | 874 | 902 | 28,000 | 902 |
| 2018-10-11 | 913 | 920 | 867 | 886 | 56,600 | 886 |
| 2018-10-10 | 963 | 990 | 956 | 958 | 28,600 | 958 |
| 2018-10-09 | 995 | 995 | 955 | 963 | 38,400 | 963 |
| 2018-10-05 | 1,012 | 1,020 | 1,000 | 1,000 | 34,000 | 1,000 |
| 2018-10-04 | 1,013 | 1,025 | 1,013 | 1,022 | 10,700 | 1,022 |
| 2018-10-03 | 1,020 | 1,022 | 1,001 | 1,007 | 34,500 | 1,007 |
| 2018-10-02 | 1,042 | 1,049 | 1,020 | 1,021 | 26,700 | 1,021 |
| 2018-10-01 | 1,025 | 1,055 | 1,022 | 1,037 | 28,700 | 1,037 |
| 2018-09-28 | 1,023 | 1,030 | 1,012 | 1,020 | 30,900 | 1,020 |
| 2018-09-27 | 1,036 | 1,036 | 1,025 | 1,025 | 14,800 | 1,025 |
| 2018-09-26 | 1,030 | 1,038 | 1,028 | 1,036 | 20,400 | 1,036 |
| 2018-09-25 | 1,044 | 1,049 | 1,040 | 1,043 | 17,800 | 1,043 |
| 2018-09-21 | 1,043 | 1,052 | 1,029 | 1,034 | 16,300 | 1,034 |
| 2018-09-20 | 1,032 | 1,055 | 1,028 | 1,040 | 34,100 | 1,040 |
| 2018-09-19 | 1,015 | 1,038 | 1,009 | 1,025 | 68,800 | 1,025 |
| 2018-09-18 | 1,079 | 1,079 | 1,050 | 1,064 | 21,500 | 1,064 |
| 2018-09-14 | 1,060 | 1,095 | 1,060 | 1,079 | 35,400 | 1,079 |
| 2018-09-13 | 1,081 | 1,096 | 1,070 | 1,079 | 22,500 | 1,079 |
| 2018-09-12 | 1,098 | 1,100 | 1,082 | 1,095 | 26,700 | 1,095 |
| 2018-09-11 | 1,114 | 1,125 | 1,089 | 1,097 | 38,500 | 1,097 |
| 2018-09-10 | 1,123 | 1,124 | 1,101 | 1,124 | 40,000 | 1,124 |
| 2018-09-07 | 1,106 | 1,134 | 1,105 | 1,125 | 25,600 | 1,125 |
| 2018-09-06 | 1,145 | 1,160 | 1,110 | 1,122 | 46,000 | 1,122 |
| 2018-09-05 | 1,155 | 1,188 | 1,150 | 1,156 | 46,400 | 1,156 |
| 2018-09-04 | 1,114 | 1,155 | 1,096 | 1,150 | 69,200 | 1,150 |
| 2018-09-03 | 1,110 | 1,115 | 1,092 | 1,108 | 44,100 | 1,108 |
| 2018-08-31 | 1,076 | 1,148 | 1,075 | 1,116 | 140,800 | 1,116 |
| 2018-08-30 | 1,099 | 1,167 | 1,088 | 1,136 | 152,200 | 1,136 |
| 2018-08-29 | 1,102 | 1,110 | 1,083 | 1,084 | 88,500 | 1,084 |
| 2018-08-28 | 1,140 | 1,159 | 1,104 | 1,111 | 79,500 | 1,111 |
| 2018-08-27 | 1,141 | 1,151 | 1,126 | 1,134 | 41,800 | 1,134 |
| 2018-08-24 | 1,146 | 1,146 | 1,116 | 1,120 | 55,800 | 1,120 |
| 2018-08-23 | 1,145 | 1,167 | 1,116 | 1,116 | 45,300 | 1,116 |
| 2018-08-22 | 1,127 | 1,156 | 1,105 | 1,137 | 49,700 | 1,137 |
| 2018-08-21 | 1,182 | 1,182 | 1,110 | 1,149 | 81,700 | 1,149 |
| 2018-08-20 | 1,281 | 1,325 | 1,201 | 1,209 | 145,100 | 1,209 |
| 2018-08-17 | 1,324 | 1,392 | 1,285 | 1,328 | 484,900 | 1,328 |
| 2018-08-16 | 1,118 | 1,118 | 1,035 | 1,114 | 132,000 | 1,114 |
| 2018-08-15 | 1,151 | 1,199 | 1,121 | 1,121 | 306,300 | 1,121 |
| 2018-08-14 | 1,424 | 1,446 | 1,397 | 1,421 | 33,900 | 1,421 |
| 2018-08-13 | 1,433 | 1,450 | 1,388 | 1,394 | 29,000 | 1,394 |
| 2018-08-10 | 1,456 | 1,475 | 1,429 | 1,433 | 26,500 | 1,433 |
| 2018-08-09 | 1,450 | 1,468 | 1,420 | 1,460 | 17,500 | 1,460 |
| 2018-08-08 | 1,443 | 1,450 | 1,429 | 1,444 | 9,400 | 1,444 |
| 2018-08-07 | 1,432 | 1,459 | 1,432 | 1,448 | 24,000 | 1,448 |
| 2018-08-06 | 1,427 | 1,448 | 1,426 | 1,427 | 20,700 | 1,427 |
| 2018-08-03 | 1,470 | 1,470 | 1,421 | 1,425 | 37,600 | 1,425 |
| 2018-08-02 | 1,447 | 1,475 | 1,446 | 1,469 | 22,000 | 1,469 |
| 2018-08-01 | 1,474 | 1,475 | 1,451 | 1,453 | 24,900 | 1,453 |
| 2018-07-31 | 1,468 | 1,494 | 1,441 | 1,485 | 26,900 | 1,485 |
| 2018-07-30 | 1,491 | 1,496 | 1,444 | 1,451 | 35,800 | 1,451 |
| 2018-07-27 | 1,503 | 1,515 | 1,472 | 1,483 | 49,100 | 1,483 |
| 2018-07-26 | 1,550 | 1,550 | 1,503 | 1,510 | 57,300 | 1,510 |
| 2018-07-25 | 1,567 | 1,585 | 1,520 | 1,555 | 83,000 | 1,555 |
| 2018-07-24 | 1,499 | 1,545 | 1,477 | 1,542 | 61,000 | 1,542 |
| 2018-07-23 | 1,515 | 1,515 | 1,451 | 1,476 | 117,700 | 1,476 |
| 2018-07-20 | 1,513 | 1,560 | 1,513 | 1,538 | 63,100 | 1,538 |
| 2018-07-19 | 1,591 | 1,603 | 1,505 | 1,528 | 122,400 | 1,528 |
| 2018-07-18 | 1,630 | 1,659 | 1,562 | 1,604 | 88,500 | 1,604 |
| 2018-07-17 | 1,673 | 1,673 | 1,600 | 1,646 | 75,900 | 1,646 |
| 2018-07-13 | 1,754 | 1,770 | 1,687 | 1,701 | 78,900 | 1,701 |
| 2018-07-12 | 1,830 | 1,839 | 1,682 | 1,776 | 254,200 | 1,776 |
| 2018-07-11 | 1,735 | 1,809 | 1,730 | 1,798 | 187,700 | 1,798 |
| 2018-07-10 | 1,675 | 1,777 | 1,670 | 1,734 | 88,900 | 1,734 |
| 2018-07-09 | 1,609 | 1,670 | 1,596 | 1,651 | 69,500 | 1,651 |
| 2018-07-06 | 1,535 | 1,620 | 1,521 | 1,602 | 64,700 | 1,602 |
| 2018-07-05 | 1,544 | 1,568 | 1,500 | 1,509 | 62,600 | 1,509 |
| 2018-07-04 | 1,479 | 1,535 | 1,478 | 1,515 | 50,100 | 1,515 |
| 2018-07-03 | 1,528 | 1,558 | 1,467 | 1,492 | 116,900 | 1,492 |
| 2018-07-02 | 1,670 | 1,670 | 1,537 | 1,560 | 130,000 | 1,560 |
| 2018-06-29 | 1,790 | 1,790 | 1,634 | 1,671 | 155,400 | 1,671 |
| 2018-06-28 | 1,804 | 1,828 | 1,630 | 1,801 | 91,200 | 1,801 |
| 2018-06-27 | 1,834 | 1,878 | 1,808 | 1,841 | 132,300 | 1,841 |
| 2018-06-26 | 1,732 | 1,844 | 1,710 | 1,844 | 164,400 | 1,844 |
| 2018-06-25 | 1,730 | 1,775 | 1,703 | 1,768 | 175,800 | 1,768 |
| 2018-06-22 | 1,668 | 1,717 | 1,647 | 1,690 | 100,600 | 1,690 |
| 2018-06-21 | 1,645 | 1,676 | 1,621 | 1,662 | 53,300 | 1,662 |
| 2018-06-20 | 1,575 | 1,623 | 1,541 | 1,621 | 46,700 | 1,621 |
| 2018-06-19 | 1,637 | 1,637 | 1,578 | 1,593 | 33,200 | 1,593 |
| 2018-06-18 | 1,635 | 1,660 | 1,580 | 1,638 | 73,300 | 1,638 |
| 2018-06-15 | 1,627 | 1,630 | 1,600 | 1,625 | 35,900 | 1,625 |
| 2018-06-14 | 1,605 | 1,645 | 1,590 | 1,590 | 41,500 | 1,590 |
| 2018-06-13 | 1,619 | 1,619 | 1,597 | 1,605 | 23,100 | 1,605 |
| 2018-06-12 | 1,584 | 1,635 | 1,582 | 1,620 | 55,300 | 1,620 |
| 2018-06-11 | 1,573 | 1,585 | 1,559 | 1,580 | 20,900 | 1,580 |
| 2018-06-08 | 1,535 | 1,579 | 1,535 | 1,573 | 36,600 | 1,573 |
| 2018-06-07 | 1,492 | 1,550 | 1,490 | 1,528 | 31,400 | 1,528 |
| 2018-06-06 | 1,501 | 1,520 | 1,480 | 1,492 | 18,800 | 1,492 |
| 2018-06-05 | 1,468 | 1,514 | 1,433 | 1,509 | 63,500 | 1,509 |
| 2018-06-04 | 1,513 | 1,532 | 1,450 | 1,469 | 30,400 | 1,469 |
| 2018-06-01 | 1,548 | 1,575 | 1,500 | 1,500 | 32,300 | 1,500 |
| 2018-05-31 | 1,520 | 1,590 | 1,505 | 1,555 | 57,400 | 1,555 |
| 2018-05-30 | 1,472 | 1,516 | 1,449 | 1,503 | 107,500 | 1,503 |
| 2018-05-29 | 1,500 | 1,500 | 1,431 | 1,485 | 39,200 | 1,485 |
| 2018-05-28 | 1,500 | 1,539 | 1,500 | 1,516 | 17,100 | 1,516 |
| 2018-05-25 | 1,505 | 1,505 | 1,481 | 1,499 | 10,900 | 1,499 |
| 2018-05-24 | 1,525 | 1,529 | 1,512 | 1,516 | 16,200 | 1,516 |
| 2018-05-23 | 1,543 | 1,580 | 1,522 | 1,542 | 41,900 | 1,542 |
| 2018-05-22 | 1,542 | 1,542 | 1,514 | 1,533 | 13,000 | 1,533 |
| 2018-05-21 | 1,537 | 1,548 | 1,510 | 1,544 | 21,500 | 1,544 |
| 2018-05-18 | 1,525 | 1,550 | 1,500 | 1,536 | 33,100 | 1,536 |
| 2018-05-17 | 1,437 | 1,529 | 1,414 | 1,528 | 52,100 | 1,528 |
| 2018-05-16 | 1,409 | 1,449 | 1,409 | 1,422 | 16,100 | 1,422 |
| 2018-05-15 | 1,445 | 1,457 | 1,311 | 1,379 | 38,900 | 1,379 |
| 2018-05-14 | 1,456 | 1,456 | 1,400 | 1,448 | 29,600 | 1,448 |
| 2018-05-11 | 1,479 | 1,480 | 1,453 | 1,462 | 12,300 | 1,462 |
| 2018-05-10 | 1,500 | 1,500 | 1,452 | 1,488 | 31,300 | 1,488 |
| 2018-05-09 | 1,510 | 1,521 | 1,451 | 1,497 | 97,900 | 1,497 |
| 2018-05-08 | 1,412 | 1,495 | 1,362 | 1,487 | 87,800 | 1,487 |
| 2018-05-07 | 1,338 | 1,411 | 1,311 | 1,405 | 73,900 | 1,405 |
| 2018-05-02 | 1,313 | 1,313 | 1,301 | 1,309 | 5,700 | 1,309 |
| 2018-05-01 | 1,310 | 1,325 | 1,300 | 1,313 | 9,700 | 1,313 |
| 2018-04-27 | 1,328 | 1,338 | 1,307 | 1,315 | 9,900 | 1,315 |
| 2018-04-26 | 1,329 | 1,340 | 1,308 | 1,334 | 7,900 | 1,334 |
| 2018-04-25 | 1,325 | 1,340 | 1,309 | 1,328 | 11,800 | 1,328 |
| 2018-04-24 | 1,333 | 1,345 | 1,327 | 1,336 | 13,400 | 1,336 |
| 2018-04-23 | 1,334 | 1,355 | 1,327 | 1,332 | 33,100 | 1,332 |
| 2018-04-20 | 1,287 | 1,350 | 1,287 | 1,327 | 32,800 | 1,327 |
| 2018-04-19 | 1,239 | 1,325 | 1,239 | 1,299 | 66,200 | 1,299 |
| 2018-04-18 | 1,200 | 1,225 | 1,192 | 1,215 | 13,700 | 1,215 |
| 2018-04-17 | 1,205 | 1,220 | 1,183 | 1,201 | 19,300 | 1,201 |
| 2018-04-16 | 1,221 | 1,230 | 1,204 | 1,204 | 11,400 | 1,204 |
| 2018-04-13 | 1,237 | 1,237 | 1,222 | 1,225 | 4,300 | 1,225 |
| 2018-04-12 | 1,228 | 1,235 | 1,221 | 1,223 | 8,100 | 1,223 |
| 2018-04-11 | 1,260 | 1,261 | 1,232 | 1,233 | 19,900 | 1,233 |
| 2018-04-10 | 1,282 | 1,282 | 1,252 | 1,254 | 21,900 | 1,254 |
| 2018-04-09 | 1,244 | 1,300 | 1,240 | 1,282 | 34,100 | 1,282 |
| 2018-04-06 | 1,250 | 1,267 | 1,220 | 1,248 | 23,400 | 1,248 |
| 2018-04-05 | 1,270 | 1,298 | 1,250 | 1,250 | 20,900 | 1,250 |
| 2018-04-04 | 1,280 | 1,285 | 1,245 | 1,272 | 24,900 | 1,272 |
| 2018-04-03 | 1,289 | 1,296 | 1,244 | 1,278 | 22,800 | 1,278 |
| 2018-03-30 | 1,324 | 1,347 | 1,313 | 1,329 | 30,200 | 1,329 |
| 2018-03-29 | 1,279 | 1,343 | 1,271 | 1,323 | 38,400 | 1,323 |
| 2018-03-28 | 1,253 | 1,297 | 1,253 | 1,270 | 19,900 | 1,270 |
| 2018-03-27 | 1,259 | 1,273 | 1,213 | 1,266 | 29,200 | 1,266 |
| 2018-03-26 | 1,210 | 1,247 | 1,189 | 1,229 | 36,000 | 1,229 |
| 2018-03-23 | 1,291 | 1,296 | 1,237 | 1,240 | 55,600 | 1,240 |
| 2018-03-22 | 1,368 | 1,374 | 1,330 | 1,345 | 59,700 | 1,345 |
| 2018-03-20 | 1,242 | 1,370 | 1,200 | 1,365 | 153,800 | 1,365 |
| 2018-03-19 | 1,241 | 1,278 | 1,186 | 1,239 | 47,600 | 1,239 |
| 2018-03-16 | 1,295 | 1,295 | 1,258 | 1,259 | 26,000 | 1,259 |
| 2018-03-15 | 1,297 | 1,308 | 1,257 | 1,294 | 43,100 | 1,294 |
| 2018-03-14 | 1,265 | 1,305 | 1,259 | 1,283 | 44,000 | 1,283 |
| 2018-03-13 | 1,205 | 1,281 | 1,205 | 1,272 | 109,500 | 1,272 |
| 2018-03-12 | 1,218 | 1,218 | 1,201 | 1,204 | 23,700 | 1,204 |
| 2018-03-09 | 1,215 | 1,220 | 1,199 | 1,212 | 43,400 | 1,212 |
| 2018-03-08 | 1,185 | 1,216 | 1,185 | 1,209 | 62,200 | 1,209 |
| 2018-03-07 | 1,195 | 1,195 | 1,148 | 1,181 | 66,900 | 1,181 |
| 2018-03-06 | 1,215 | 1,215 | 1,191 | 1,198 | 188,100 | 1,198 |
| 2018-03-05 | 1,302 | 1,302 | 1,235 | 1,263 | 59,300 | 1,263 |
| 2018-03-02 | 1,317 | 1,393 | 1,314 | 1,336 | 21,700 | 1,336 |
| 2018-03-01 | 1,358 | 1,358 | 1,326 | 1,340 | 7,600 | 1,340 |
| 2018-02-28 | 1,338 | 1,362 | 1,317 | 1,360 | 9,000 | 1,360 |
| 2018-02-27 | 1,380 | 1,380 | 1,340 | 1,344 | 14,800 | 1,344 |
| 2018-02-26 | 1,396 | 1,397 | 1,364 | 1,380 | 19,400 | 1,380 |
| 2018-02-23 | 1,384 | 1,393 | 1,366 | 1,392 | 15,300 | 1,392 |
| 2018-02-22 | 1,350 | 1,398 | 1,338 | 1,360 | 26,400 | 1,360 |
| 2018-02-21 | 1,309 | 1,350 | 1,305 | 1,337 | 15,500 | 1,337 |
| 2018-02-20 | 1,335 | 1,335 | 1,300 | 1,309 | 16,300 | 1,309 |
| 2018-02-19 | 1,288 | 1,350 | 1,279 | 1,335 | 20,900 | 1,335 |
| 2018-02-16 | 1,225 | 1,295 | 1,209 | 1,275 | 20,600 | 1,275 |
| 2018-02-15 | 1,255 | 1,256 | 1,170 | 1,207 | 60,700 | 1,207 |
| 2018-02-14 | 1,353 | 1,367 | 1,306 | 1,311 | 12,300 | 1,311 |
| 2018-02-13 | 1,362 | 1,398 | 1,340 | 1,340 | 20,000 | 1,340 |
| 2018-02-09 | 1,303 | 1,400 | 1,251 | 1,353 | 29,800 | 1,353 |
| 2018-02-08 | 1,401 | 1,440 | 1,401 | 1,440 | 9,900 | 1,440 |
| 2018-02-07 | 1,478 | 1,480 | 1,399 | 1,400 | 31,900 | 1,400 |
| 2018-02-06 | 1,421 | 1,448 | 1,340 | 1,448 | 105,800 | 1,448 |
| 2018-02-05 | 1,517 | 1,551 | 1,502 | 1,525 | 47,800 | 1,525 |
| 2018-02-02 | 1,635 | 1,652 | 1,580 | 1,597 | 63,500 | 1,597 |
| 2018-02-01 | 1,568 | 1,633 | 1,565 | 1,633 | 21,200 | 1,633 |
| 2018-01-31 | 1,550 | 1,594 | 1,550 | 1,571 | 19,300 | 1,571 |
| 2018-01-30 | 1,623 | 1,627 | 1,558 | 1,563 | 29,500 | 1,563 |
| 2018-01-29 | 1,647 | 1,665 | 1,626 | 1,631 | 14,700 | 1,631 |
| 2018-01-26 | 1,633 | 1,670 | 1,633 | 1,643 | 17,300 | 1,643 |
| 2018-01-25 | 1,703 | 1,703 | 1,621 | 1,642 | 60,300 | 1,642 |
| 2018-01-24 | 1,679 | 1,717 | 1,654 | 1,693 | 99,000 | 1,693 |
| 2018-01-23 | 1,626 | 1,681 | 1,622 | 1,681 | 87,500 | 1,681 |
| 2018-01-22 | 1,574 | 1,637 | 1,567 | 1,613 | 73,000 | 1,613 |
| 2018-01-19 | 1,545 | 1,561 | 1,545 | 1,560 | 21,500 | 1,560 |
| 2018-01-18 | 1,565 | 1,584 | 1,525 | 1,527 | 39,200 | 1,527 |
| 2018-01-17 | 1,594 | 1,609 | 1,548 | 1,551 | 46,800 | 1,551 |
| 2018-01-16 | 1,558 | 1,610 | 1,528 | 1,609 | 71,500 | 1,609 |
| 2018-01-15 | 1,526 | 1,559 | 1,508 | 1,548 | 53,100 | 1,548 |
| 2018-01-12 | 1,524 | 1,524 | 1,481 | 1,502 | 21,700 | 1,502 |
| 2018-01-11 | 1,550 | 1,574 | 1,506 | 1,520 | 36,600 | 1,520 |
| 2018-01-10 | 1,485 | 1,520 | 1,470 | 1,520 | 31,700 | 1,520 |
| 2018-01-09 | 1,486 | 1,495 | 1,466 | 1,484 | 36,200 | 1,484 |
| 2018-01-05 | 1,495 | 1,510 | 1,482 | 1,485 | 44,900 | 1,485 |
| 2018-01-04 | 1,559 | 1,560 | 1,510 | 1,512 | 48,400 | 1,512 |
分割・併合履歴 ： [2017-12-27]1株→3株
