6563 (株)みらいワークス 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 | 3,265 | 3,265 | 3,050 | 3,120 | 8,600 | 780 |
| 2018-12-27 | 3,100 | 3,190 | 2,960 | 3,055 | 13,200 | 763.75 |
| 2018-12-26 | 3,060 | 3,060 | 2,800 | 2,877 | 14,300 | 719.25 |
| 2018-12-25 | 2,810 | 2,894 | 2,730 | 2,851 | 28,400 | 712.75 |
| 2018-12-21 | 3,320 | 3,440 | 3,015 | 3,170 | 20,400 | 792.50 |
| 2018-12-20 | 3,560 | 3,560 | 3,160 | 3,250 | 19,700 | 812.50 |
| 2018-12-19 | 3,785 | 3,785 | 3,580 | 3,625 | 11,600 | 906.25 |
| 2018-12-18 | 3,750 | 3,750 | 3,560 | 3,575 | 16,500 | 893.75 |
| 2018-12-17 | 4,150 | 4,150 | 3,860 | 3,885 | 13,400 | 971.25 |
| 2018-12-14 | 4,570 | 4,570 | 4,340 | 4,340 | 5,200 | 1,085 |
| 2018-12-13 | 4,470 | 4,470 | 4,350 | 4,360 | 1,600 | 1,090 |
| 2018-12-12 | 4,210 | 4,380 | 4,210 | 4,330 | 7,900 | 1,082.50 |
| 2018-12-11 | 4,505 | 4,505 | 4,210 | 4,210 | 5,400 | 1,052.50 |
| 2018-12-10 | 4,660 | 4,660 | 4,500 | 4,505 | 6,000 | 1,126.25 |
| 2018-12-07 | 4,700 | 4,790 | 4,680 | 4,680 | 3,100 | 1,170 |
| 2018-12-06 | 4,820 | 4,820 | 4,645 | 4,670 | 6,400 | 1,167.50 |
| 2018-12-05 | 4,800 | 4,865 | 4,760 | 4,850 | 5,000 | 1,212.50 |
| 2018-12-04 | 4,850 | 5,050 | 4,830 | 4,850 | 41,500 | 1,212.50 |
| 2018-12-03 | 4,900 | 4,925 | 4,750 | 4,780 | 16,600 | 1,195 |
| 2018-11-30 | 4,945 | 5,010 | 4,805 | 4,910 | 6,300 | 1,227.50 |
| 2018-11-29 | 4,905 | 5,040 | 4,885 | 5,000 | 6,700 | 1,250 |
| 2018-11-28 | 4,815 | 4,995 | 4,810 | 4,975 | 11,000 | 1,243.75 |
| 2018-11-27 | 4,895 | 4,900 | 4,800 | 4,815 | 1,300 | 1,203.75 |
| 2018-11-26 | 4,770 | 4,800 | 4,720 | 4,790 | 4,700 | 1,197.50 |
| 2018-11-22 | 4,810 | 4,810 | 4,720 | 4,765 | 3,600 | 1,191.25 |
| 2018-11-21 | 4,705 | 4,800 | 4,700 | 4,770 | 4,600 | 1,192.50 |
| 2018-11-20 | 4,920 | 4,920 | 4,795 | 4,800 | 6,200 | 1,200 |
| 2018-11-19 | 4,930 | 4,990 | 4,800 | 4,920 | 16,400 | 1,230 |
| 2018-11-16 | 5,060 | 5,220 | 4,860 | 4,860 | 16,600 | 1,215 |
| 2018-11-15 | 5,160 | 5,240 | 5,040 | 5,130 | 31,600 | 1,282.50 |
| 2018-11-14 | 5,890 | 6,100 | 5,850 | 5,960 | 15,300 | 1,490 |
| 2018-11-13 | 5,730 | 5,880 | 5,550 | 5,880 | 5,000 | 1,470 |
| 2018-11-12 | 5,780 | 5,890 | 5,700 | 5,760 | 6,200 | 1,440 |
| 2018-11-09 | 5,610 | 5,690 | 5,600 | 5,650 | 2,400 | 1,412.50 |
| 2018-11-08 | 5,790 | 5,790 | 5,660 | 5,660 | 2,000 | 1,415 |
| 2018-11-07 | 5,440 | 5,790 | 5,440 | 5,650 | 4,000 | 1,412.50 |
| 2018-11-06 | 5,410 | 5,540 | 5,410 | 5,500 | 1,700 | 1,375 |
| 2018-11-05 | 5,500 | 5,500 | 5,360 | 5,410 | 2,900 | 1,352.50 |
| 2018-11-02 | 5,390 | 5,620 | 5,390 | 5,540 | 2,800 | 1,385 |
| 2018-11-01 | 5,600 | 5,600 | 5,330 | 5,390 | 5,300 | 1,347.50 |
| 2018-10-31 | 5,880 | 5,900 | 5,600 | 5,700 | 4,200 | 1,425 |
| 2018-10-30 | 5,010 | 5,680 | 5,010 | 5,680 | 9,600 | 1,420 |
| 2018-10-29 | 5,240 | 5,400 | 4,980 | 4,980 | 10,600 | 1,245 |
| 2018-10-26 | 5,730 | 5,850 | 5,150 | 5,300 | 9,400 | 1,325 |
| 2018-10-25 | 5,550 | 5,710 | 5,450 | 5,560 | 7,800 | 1,390 |
| 2018-10-24 | 6,040 | 6,100 | 5,880 | 5,880 | 8,800 | 1,470 |
| 2018-10-23 | 6,200 | 6,300 | 5,820 | 5,840 | 7,800 | 1,460 |
| 2018-10-22 | 5,740 | 6,140 | 5,740 | 6,100 | 13,400 | 1,525 |
| 2018-10-19 | 5,600 | 5,620 | 5,500 | 5,620 | 5,100 | 1,405 |
| 2018-10-18 | 5,520 | 5,780 | 5,500 | 5,700 | 4,800 | 1,425 |
| 2018-10-17 | 5,500 | 5,610 | 5,500 | 5,520 | 2,800 | 1,380 |
| 2018-10-16 | 5,380 | 5,400 | 5,200 | 5,400 | 3,000 | 1,350 |
| 2018-10-15 | 5,580 | 5,590 | 5,360 | 5,380 | 6,200 | 1,345 |
| 2018-10-12 | 5,200 | 5,500 | 5,200 | 5,480 | 5,300 | 1,370 |
| 2018-10-11 | 5,060 | 5,200 | 5,050 | 5,200 | 8,700 | 1,300 |
| 2018-10-10 | 5,630 | 5,650 | 5,380 | 5,450 | 6,300 | 1,362.50 |
| 2018-10-09 | 5,800 | 5,800 | 5,560 | 5,620 | 4,600 | 1,405 |
| 2018-10-05 | 6,030 | 6,030 | 5,820 | 5,850 | 9,500 | 1,462.50 |
| 2018-10-04 | 6,280 | 6,450 | 6,200 | 6,210 | 6,900 | 1,552.50 |
| 2018-10-03 | 6,280 | 6,370 | 6,200 | 6,370 | 8,000 | 1,592.50 |
| 2018-10-02 | 6,650 | 6,780 | 6,110 | 6,190 | 30,800 | 1,547.50 |
| 2018-10-01 | 5,900 | 6,350 | 5,900 | 6,350 | 28,600 | 1,587.50 |
| 2018-09-28 | 5,560 | 5,800 | 5,550 | 5,800 | 12,500 | 1,450 |
| 2018-09-27 | 5,500 | 5,600 | 5,430 | 5,500 | 6,400 | 1,375 |
| 2018-09-26 | 5,510 | 5,580 | 5,440 | 5,520 | 6,700 | 1,380 |
| 2018-09-25 | 5,330 | 5,640 | 5,330 | 5,500 | 9,600 | 1,375 |
| 2018-09-21 | 5,130 | 5,310 | 5,130 | 5,250 | 8,100 | 1,312.50 |
| 2018-09-20 | 5,150 | 5,240 | 5,120 | 5,180 | 3,000 | 1,295 |
| 2018-09-19 | 5,080 | 5,190 | 5,080 | 5,090 | 4,200 | 1,272.50 |
| 2018-09-18 | 5,080 | 5,120 | 5,010 | 5,060 | 4,800 | 1,265 |
| 2018-09-14 | 4,950 | 5,060 | 4,950 | 5,060 | 3,400 | 1,265 |
| 2018-09-13 | 5,030 | 5,030 | 4,935 | 4,940 | 3,800 | 1,235 |
| 2018-09-12 | 5,100 | 5,100 | 4,930 | 4,985 | 5,200 | 1,246.25 |
| 2018-09-11 | 5,000 | 5,050 | 4,940 | 5,000 | 5,800 | 1,250 |
| 2018-09-10 | 5,030 | 5,190 | 5,030 | 5,150 | 1,500 | 1,287.50 |
| 2018-09-07 | 5,180 | 5,200 | 5,130 | 5,160 | 1,700 | 1,290 |
| 2018-09-06 | 5,210 | 5,230 | 5,160 | 5,200 | 2,300 | 1,300 |
| 2018-09-05 | 5,450 | 5,450 | 5,200 | 5,200 | 3,600 | 1,300 |
| 2018-09-04 | 5,380 | 5,420 | 5,330 | 5,340 | 2,400 | 1,335 |
| 2018-09-03 | 5,500 | 5,500 | 5,340 | 5,380 | 3,800 | 1,345 |
| 2018-08-31 | 5,520 | 5,630 | 5,520 | 5,570 | 1,900 | 1,392.50 |
| 2018-08-30 | 5,730 | 5,730 | 5,500 | 5,600 | 6,100 | 1,400 |
| 2018-08-29 | 5,670 | 5,720 | 5,670 | 5,720 | 600 | 1,430 |
| 2018-08-28 | 5,840 | 5,850 | 5,700 | 5,720 | 4,400 | 1,430 |
| 2018-08-27 | 5,800 | 5,830 | 5,750 | 5,830 | 3,700 | 1,457.50 |
| 2018-08-24 | 5,620 | 5,780 | 5,600 | 5,700 | 2,400 | 1,425 |
| 2018-08-23 | 5,350 | 5,620 | 5,350 | 5,620 | 2,300 | 1,405 |
| 2018-08-22 | 5,300 | 5,350 | 5,200 | 5,350 | 2,500 | 1,337.50 |
| 2018-08-21 | 5,260 | 5,400 | 5,220 | 5,230 | 2,800 | 1,307.50 |
| 2018-08-20 | 5,450 | 5,540 | 5,320 | 5,360 | 3,500 | 1,340 |
| 2018-08-17 | 5,290 | 5,570 | 5,290 | 5,450 | 5,200 | 1,362.50 |
| 2018-08-16 | 5,610 | 5,630 | 5,200 | 5,390 | 3,700 | 1,347.50 |
| 2018-08-15 | 5,720 | 5,800 | 5,630 | 5,710 | 3,600 | 1,427.50 |
| 2018-08-14 | 5,810 | 5,820 | 5,540 | 5,810 | 3,700 | 1,452.50 |
| 2018-08-13 | 5,810 | 5,810 | 5,430 | 5,750 | 8,000 | 1,437.50 |
| 2018-08-10 | 5,350 | 5,710 | 5,300 | 5,710 | 12,600 | 1,427.50 |
| 2018-08-09 | 5,480 | 5,530 | 5,370 | 5,380 | 5,500 | 1,345 |
| 2018-08-08 | 5,300 | 5,530 | 5,300 | 5,500 | 8,200 | 1,375 |
| 2018-08-07 | 5,090 | 5,270 | 5,030 | 5,260 | 4,500 | 1,315 |
| 2018-08-06 | 5,180 | 5,200 | 5,070 | 5,180 | 4,100 | 1,295 |
| 2018-08-03 | 4,865 | 5,390 | 4,865 | 5,000 | 8,600 | 1,250 |
| 2018-08-02 | 4,815 | 4,900 | 4,815 | 4,870 | 3,500 | 1,217.50 |
| 2018-08-01 | 4,835 | 4,900 | 4,835 | 4,870 | 2,200 | 1,217.50 |
| 2018-07-31 | 5,020 | 5,020 | 4,870 | 4,885 | 6,500 | 1,221.25 |
| 2018-07-30 | 5,020 | 5,080 | 5,020 | 5,020 | 2,600 | 1,255 |
| 2018-07-27 | 5,090 | 5,120 | 5,020 | 5,050 | 5,900 | 1,262.50 |
| 2018-07-26 | 5,090 | 5,120 | 5,090 | 5,110 | 3,600 | 1,277.50 |
| 2018-07-25 | 5,180 | 5,180 | 5,050 | 5,110 | 5,700 | 1,277.50 |
| 2018-07-24 | 5,140 | 5,210 | 5,080 | 5,130 | 5,600 | 1,282.50 |
| 2018-07-23 | 5,150 | 5,160 | 5,100 | 5,100 | 3,400 | 1,275 |
| 2018-07-20 | 5,220 | 5,300 | 5,200 | 5,230 | 3,000 | 1,307.50 |
| 2018-07-19 | 5,350 | 5,350 | 5,240 | 5,290 | 3,200 | 1,322.50 |
| 2018-07-18 | 5,300 | 5,420 | 5,300 | 5,350 | 4,300 | 1,337.50 |
| 2018-07-17 | 5,450 | 5,450 | 5,260 | 5,400 | 3,900 | 1,350 |
| 2018-07-13 | 5,420 | 5,420 | 5,330 | 5,350 | 3,300 | 1,337.50 |
| 2018-07-12 | 5,340 | 5,440 | 5,330 | 5,360 | 3,400 | 1,340 |
| 2018-07-11 | 5,490 | 5,520 | 5,300 | 5,310 | 4,300 | 1,327.50 |
| 2018-07-10 | 5,400 | 5,730 | 5,400 | 5,620 | 10,700 | 1,405 |
| 2018-07-09 | 5,400 | 5,420 | 5,200 | 5,380 | 8,400 | 1,345 |
| 2018-07-06 | 5,060 | 5,260 | 5,050 | 5,200 | 5,800 | 1,300 |
| 2018-07-05 | 5,130 | 5,270 | 5,030 | 5,030 | 11,300 | 1,257.50 |
| 2018-07-04 | 5,350 | 5,450 | 5,230 | 5,280 | 16,000 | 1,320 |
| 2018-07-03 | 5,950 | 5,950 | 5,560 | 5,680 | 11,100 | 1,420 |
| 2018-07-02 | 6,150 | 6,150 | 5,850 | 5,880 | 12,500 | 1,470 |
| 2018-06-29 | 6,140 | 6,180 | 6,100 | 6,150 | 3,600 | 1,537.50 |
| 2018-06-28 | 6,260 | 6,280 | 6,100 | 6,240 | 3,200 | 1,560 |
| 2018-06-27 | 6,260 | 6,260 | 6,130 | 6,260 | 3,000 | 1,565 |
| 2018-06-26 | 6,100 | 6,260 | 6,010 | 6,250 | 5,400 | 1,562.50 |
| 2018-06-25 | 6,570 | 6,570 | 6,040 | 6,040 | 11,200 | 1,510 |
| 2018-06-22 | 6,500 | 6,510 | 6,410 | 6,420 | 2,600 | 1,605 |
| 2018-06-21 | 6,490 | 6,600 | 6,480 | 6,500 | 3,400 | 1,625 |
| 2018-06-20 | 6,550 | 6,560 | 6,380 | 6,410 | 8,600 | 1,602.50 |
| 2018-06-19 | 6,780 | 6,880 | 6,400 | 6,550 | 11,300 | 1,637.50 |
| 2018-06-18 | 6,710 | 6,790 | 6,600 | 6,790 | 8,000 | 1,697.50 |
| 2018-06-15 | 7,000 | 7,050 | 6,710 | 6,720 | 21,200 | 1,680 |
| 2018-06-14 | 6,510 | 6,860 | 6,430 | 6,770 | 18,500 | 1,692.50 |
| 2018-06-13 | 6,450 | 6,520 | 6,350 | 6,430 | 5,000 | 1,607.50 |
| 2018-06-12 | 6,350 | 6,450 | 6,270 | 6,450 | 6,200 | 1,612.50 |
| 2018-06-11 | 6,300 | 6,380 | 6,300 | 6,340 | 3,000 | 1,585 |
| 2018-06-08 | 6,350 | 6,390 | 6,220 | 6,300 | 4,900 | 1,575 |
| 2018-06-07 | 6,350 | 6,380 | 6,300 | 6,340 | 2,800 | 1,585 |
| 2018-06-06 | 6,560 | 6,600 | 6,300 | 6,360 | 10,900 | 1,590 |
| 2018-06-05 | 6,740 | 6,740 | 6,610 | 6,620 | 2,400 | 1,655 |
| 2018-06-04 | 6,660 | 6,840 | 6,650 | 6,670 | 8,200 | 1,667.50 |
| 2018-06-01 | 6,550 | 6,730 | 6,550 | 6,640 | 5,100 | 1,660 |
| 2018-05-31 | 6,750 | 6,750 | 6,540 | 6,600 | 11,200 | 1,650 |
| 2018-05-30 | 6,680 | 6,800 | 6,470 | 6,560 | 23,600 | 1,640 |
| 2018-05-29 | 6,980 | 7,380 | 6,810 | 6,860 | 118,500 | 1,715 |
| 2018-05-28 | 6,350 | 6,430 | 6,100 | 6,380 | 8,400 | 1,595 |
| 2018-05-25 | 6,590 | 6,600 | 6,450 | 6,450 | 3,600 | 1,612.50 |
| 2018-05-24 | 6,740 | 6,760 | 6,630 | 6,630 | 4,300 | 1,657.50 |
| 2018-05-23 | 6,750 | 6,830 | 6,720 | 6,740 | 6,400 | 1,685 |
| 2018-05-22 | 6,900 | 6,900 | 6,630 | 6,830 | 11,300 | 1,707.50 |
| 2018-05-21 | 7,040 | 7,130 | 6,650 | 6,790 | 44,600 | 1,697.50 |
| 2018-05-18 | 5,940 | 6,840 | 5,910 | 6,840 | 63,900 | 1,710 |
| 2018-05-17 | 5,850 | 5,970 | 5,760 | 5,840 | 12,400 | 1,460 |
| 2018-05-16 | 6,250 | 6,250 | 5,920 | 6,000 | 10,500 | 1,500 |
| 2018-05-15 | 6,260 | 6,300 | 6,210 | 6,280 | 6,300 | 1,570 |
| 2018-05-14 | 6,300 | 6,400 | 6,170 | 6,260 | 4,400 | 1,565 |
| 2018-05-11 | 6,510 | 6,520 | 6,370 | 6,450 | 5,300 | 1,612.50 |
| 2018-05-10 | 6,420 | 6,500 | 6,400 | 6,460 | 4,200 | 1,615 |
| 2018-05-09 | 6,450 | 6,490 | 6,330 | 6,390 | 4,900 | 1,597.50 |
| 2018-05-08 | 6,450 | 6,540 | 6,410 | 6,500 | 2,600 | 1,625 |
| 2018-05-07 | 6,530 | 6,580 | 6,450 | 6,550 | 4,500 | 1,637.50 |
| 2018-05-02 | 6,560 | 6,580 | 6,420 | 6,580 | 3,400 | 1,645 |
| 2018-05-01 | 6,700 | 6,700 | 6,420 | 6,470 | 8,500 | 1,617.50 |
| 2018-04-27 | 6,660 | 6,740 | 6,560 | 6,740 | 1,800 | 1,685 |
| 2018-04-26 | 6,890 | 6,890 | 6,630 | 6,670 | 4,100 | 1,667.50 |
| 2018-04-25 | 6,860 | 6,860 | 6,770 | 6,860 | 1,300 | 1,715 |
| 2018-04-24 | 6,750 | 6,940 | 6,700 | 6,860 | 6,900 | 1,715 |
| 2018-04-23 | 6,820 | 6,940 | 6,700 | 6,850 | 5,100 | 1,712.50 |
| 2018-04-20 | 6,840 | 6,930 | 6,800 | 6,890 | 3,500 | 1,722.50 |
| 2018-04-19 | 6,960 | 6,960 | 6,830 | 6,860 | 3,700 | 1,715 |
| 2018-04-18 | 6,920 | 6,970 | 6,870 | 6,920 | 3,500 | 1,730 |
| 2018-04-17 | 6,670 | 6,960 | 6,670 | 6,900 | 9,200 | 1,725 |
| 2018-04-16 | 7,200 | 7,250 | 6,680 | 6,730 | 18,000 | 1,682.50 |
| 2018-04-13 | 7,650 | 7,650 | 7,190 | 7,320 | 19,800 | 1,830 |
| 2018-04-12 | 7,510 | 7,880 | 7,490 | 7,690 | 23,400 | 1,922.50 |
| 2018-04-11 | 7,300 | 7,600 | 7,260 | 7,590 | 30,800 | 1,897.50 |
| 2018-04-10 | 7,110 | 7,280 | 7,010 | 7,210 | 11,100 | 1,802.50 |
| 2018-04-09 | 6,980 | 7,180 | 6,860 | 7,130 | 9,500 | 1,782.50 |
| 2018-04-06 | 7,140 | 7,140 | 6,940 | 7,040 | 8,700 | 1,760 |
| 2018-04-05 | 6,820 | 7,090 | 6,800 | 7,090 | 16,300 | 1,772.50 |
| 2018-04-04 | 7,180 | 7,350 | 6,730 | 6,820 | 22,000 | 1,705 |
| 2018-04-03 | 6,940 | 7,130 | 6,800 | 7,030 | 13,900 | 1,757.50 |
| 2018-03-30 | 7,090 | 7,200 | 6,930 | 7,030 | 12,100 | 1,757.50 |
| 2018-03-29 | 7,000 | 7,270 | 6,980 | 7,090 | 17,600 | 1,772.50 |
| 2018-03-28 | 6,810 | 7,150 | 6,760 | 6,980 | 18,300 | 1,745 |
| 2018-03-27 | 6,470 | 7,060 | 6,420 | 6,910 | 36,400 | 1,727.50 |
| 2018-03-26 | 6,400 | 6,400 | 6,100 | 6,300 | 17,600 | 1,575 |
| 2018-03-23 | 6,410 | 6,610 | 6,400 | 6,510 | 27,500 | 1,627.50 |
| 2018-03-22 | 6,720 | 6,860 | 6,690 | 6,760 | 16,000 | 1,690 |
| 2018-03-20 | 6,770 | 6,960 | 6,680 | 6,720 | 29,800 | 1,680 |
| 2018-03-19 | 7,380 | 7,380 | 6,850 | 7,010 | 26,800 | 1,752.50 |
| 2018-03-16 | 7,730 | 7,730 | 7,290 | 7,390 | 19,100 | 1,847.50 |
| 2018-03-15 | 7,950 | 7,950 | 7,580 | 7,650 | 40,200 | 1,912.50 |
| 2018-03-14 | 7,450 | 7,980 | 7,330 | 7,980 | 40,200 | 1,995 |
| 2018-03-13 | 6,880 | 7,460 | 6,880 | 7,460 | 32,700 | 1,865 |
| 2018-03-12 | 7,160 | 7,160 | 6,860 | 6,950 | 10,100 | 1,737.50 |
| 2018-03-09 | 7,140 | 7,140 | 6,920 | 7,050 | 9,300 | 1,762.50 |
| 2018-03-08 | 7,000 | 7,100 | 6,810 | 7,000 | 8,400 | 1,750 |
| 2018-03-07 | 7,110 | 7,150 | 6,800 | 6,940 | 13,800 | 1,735 |
| 2018-03-06 | 7,310 | 7,480 | 7,100 | 7,130 | 15,600 | 1,782.50 |
| 2018-03-05 | 7,390 | 7,740 | 7,020 | 7,080 | 32,600 | 1,770 |
| 2018-03-02 | 7,290 | 7,430 | 7,230 | 7,290 | 16,900 | 1,822.50 |
| 2018-03-01 | 7,250 | 7,870 | 7,200 | 7,520 | 41,500 | 1,880 |
| 2018-02-28 | 7,100 | 7,450 | 6,940 | 7,440 | 31,700 | 1,860 |
| 2018-02-27 | 7,580 | 7,670 | 7,230 | 7,230 | 24,100 | 1,807.50 |
| 2018-02-26 | 7,680 | 7,780 | 7,440 | 7,520 | 24,400 | 1,880 |
| 2018-02-23 | 7,900 | 7,950 | 7,510 | 7,630 | 33,600 | 1,907.50 |
| 2018-02-22 | 7,990 | 8,000 | 7,710 | 7,770 | 37,000 | 1,942.50 |
| 2018-02-21 | 8,260 | 8,300 | 7,870 | 8,070 | 111,400 | 2,017.50 |
| 2018-02-20 | 8,320 | 8,750 | 8,160 | 8,410 | 389,100 | 2,102.50 |
| 2018-02-19 | 6,980 | 7,420 | 6,950 | 7,420 | 42,500 | 1,855 |
| 2018-02-16 | 6,150 | 6,480 | 6,090 | 6,420 | 37,800 | 1,605 |
| 2018-02-15 | 6,250 | 6,250 | 5,970 | 6,150 | 22,200 | 1,537.50 |
| 2018-02-14 | 6,250 | 6,320 | 5,550 | 5,950 | 54,800 | 1,487.50 |
| 2018-02-13 | 7,150 | 7,250 | 6,170 | 6,170 | 82,400 | 1,542.50 |
| 2018-02-09 | 6,900 | 7,670 | 6,720 | 7,670 | 28,100 | 1,917.50 |
| 2018-02-08 | 7,610 | 7,640 | 7,130 | 7,460 | 20,700 | 1,865 |
| 2018-02-07 | 7,880 | 8,170 | 7,310 | 7,420 | 48,800 | 1,855 |
| 2018-02-06 | 7,710 | 7,810 | 6,970 | 7,280 | 74,500 | 1,820 |
| 2018-02-05 | 8,430 | 8,700 | 8,350 | 8,470 | 38,500 | 2,117.50 |
| 2018-02-02 | 9,730 | 9,740 | 8,710 | 8,880 | 101,500 | 2,220 |
| 2018-02-01 | 10,280 | 10,380 | 9,710 | 9,840 | 55,500 | 2,460 |
| 2018-01-31 | 10,220 | 10,470 | 10,170 | 10,170 | 19,800 | 2,542.50 |
| 2018-01-30 | 10,680 | 10,680 | 10,150 | 10,520 | 28,700 | 2,630 |
| 2018-01-29 | 11,100 | 11,210 | 10,740 | 10,760 | 17,800 | 2,690 |
| 2018-01-26 | 10,980 | 11,250 | 10,950 | 11,010 | 32,700 | 2,752.50 |
| 2018-01-25 | 11,000 | 11,000 | 10,650 | 10,840 | 26,700 | 2,710 |
| 2018-01-24 | 11,200 | 11,200 | 10,800 | 10,900 | 70,600 | 2,725 |
| 2018-01-23 | 11,700 | 11,880 | 11,400 | 11,400 | 121,400 | 2,850 |
| 2018-01-22 | 11,600 | 11,620 | 11,090 | 11,350 | 98,100 | 2,837.50 |
| 2018-01-19 | 10,880 | 11,630 | 10,870 | 11,630 | 228,600 | 2,907.50 |
| 2018-01-18 | 10,530 | 11,690 | 10,370 | 10,740 | 328,500 | 2,685 |
| 2018-01-17 | 10,310 | 10,700 | 10,160 | 10,230 | 39,700 | 2,557.50 |
| 2018-01-16 | 10,250 | 10,600 | 10,140 | 10,460 | 73,200 | 2,615 |
| 2018-01-15 | 10,990 | 11,000 | 10,080 | 10,130 | 88,500 | 2,532.50 |
| 2018-01-12 | 11,080 | 11,400 | 10,950 | 10,990 | 82,000 | 2,747.50 |
| 2018-01-11 | 11,480 | 11,790 | 10,770 | 11,010 | 213,300 | 2,752.50 |
| 2018-01-10 | 10,730 | 12,260 | 10,530 | 11,980 | 471,700 | 2,995 |
| 2018-01-09 | 11,650 | 11,800 | 10,750 | 10,760 | 191,600 | 2,690 |
| 2018-01-05 | 12,200 | 13,140 | 11,460 | 11,600 | 436,700 | 2,900 |
| 2018-01-04 | 13,710 | 13,940 | 12,620 | 12,750 | 1,113,100 | 3,187.50 |
分割・併合履歴 ： [2020-12-16]1株→4株
