6616 トレックス・セミコンダクター(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 | 1,133 | 1,133 | 1,091 | 1,131 | 173,800 | 1,131 |
| 2018-12-27 | 1,133 | 1,145 | 1,111 | 1,141 | 211,600 | 1,141 |
| 2018-12-26 | 1,091 | 1,096 | 1,050 | 1,077 | 168,600 | 1,077 |
| 2018-12-25 | 1,142 | 1,148 | 1,065 | 1,073 | 278,000 | 1,073 |
| 2018-12-21 | 1,213 | 1,232 | 1,181 | 1,202 | 180,900 | 1,202 |
| 2018-12-20 | 1,313 | 1,315 | 1,208 | 1,221 | 292,800 | 1,221 |
| 2018-12-19 | 1,418 | 1,418 | 1,331 | 1,340 | 186,800 | 1,340 |
| 2018-12-18 | 1,420 | 1,454 | 1,397 | 1,418 | 91,400 | 1,418 |
| 2018-12-17 | 1,408 | 1,463 | 1,388 | 1,421 | 113,800 | 1,421 |
| 2018-12-14 | 1,413 | 1,418 | 1,381 | 1,381 | 94,100 | 1,381 |
| 2018-12-13 | 1,423 | 1,432 | 1,402 | 1,421 | 56,400 | 1,421 |
| 2018-12-12 | 1,400 | 1,442 | 1,400 | 1,420 | 66,100 | 1,420 |
| 2018-12-11 | 1,407 | 1,418 | 1,385 | 1,395 | 86,800 | 1,395 |
| 2018-12-10 | 1,462 | 1,464 | 1,397 | 1,399 | 67,700 | 1,399 |
| 2018-12-07 | 1,485 | 1,497 | 1,450 | 1,480 | 101,200 | 1,480 |
| 2018-12-06 | 1,482 | 1,493 | 1,438 | 1,474 | 131,900 | 1,474 |
| 2018-12-05 | 1,536 | 1,537 | 1,479 | 1,481 | 146,300 | 1,481 |
| 2018-12-04 | 1,569 | 1,587 | 1,552 | 1,568 | 58,800 | 1,568 |
| 2018-12-03 | 1,573 | 1,593 | 1,553 | 1,565 | 64,300 | 1,565 |
| 2018-11-30 | 1,576 | 1,576 | 1,535 | 1,559 | 69,400 | 1,559 |
| 2018-11-29 | 1,550 | 1,576 | 1,547 | 1,569 | 101,300 | 1,569 |
| 2018-11-28 | 1,559 | 1,589 | 1,530 | 1,533 | 81,700 | 1,533 |
| 2018-11-27 | 1,521 | 1,572 | 1,521 | 1,559 | 167,300 | 1,559 |
| 2018-11-26 | 1,512 | 1,538 | 1,499 | 1,501 | 84,100 | 1,501 |
| 2018-11-22 | 1,481 | 1,501 | 1,456 | 1,497 | 81,600 | 1,497 |
| 2018-11-21 | 1,404 | 1,489 | 1,400 | 1,488 | 98,700 | 1,488 |
| 2018-11-20 | 1,481 | 1,481 | 1,412 | 1,417 | 147,500 | 1,417 |
| 2018-11-19 | 1,440 | 1,495 | 1,431 | 1,491 | 178,500 | 1,491 |
| 2018-11-16 | 1,435 | 1,437 | 1,392 | 1,419 | 171,400 | 1,419 |
| 2018-11-15 | 1,464 | 1,489 | 1,438 | 1,443 | 85,100 | 1,443 |
| 2018-11-14 | 1,513 | 1,527 | 1,457 | 1,464 | 178,600 | 1,464 |
| 2018-11-13 | 1,560 | 1,562 | 1,508 | 1,524 | 292,400 | 1,524 |
| 2018-11-12 | 1,560 | 1,596 | 1,531 | 1,588 | 110,200 | 1,588 |
| 2018-11-09 | 1,560 | 1,584 | 1,551 | 1,564 | 123,300 | 1,564 |
| 2018-11-08 | 1,582 | 1,586 | 1,549 | 1,557 | 139,800 | 1,557 |
| 2018-11-07 | 1,498 | 1,601 | 1,490 | 1,566 | 475,000 | 1,566 |
| 2018-11-06 | 1,390 | 1,397 | 1,366 | 1,386 | 143,500 | 1,386 |
| 2018-11-05 | 1,430 | 1,470 | 1,382 | 1,396 | 312,500 | 1,396 |
| 2018-11-02 | 1,424 | 1,453 | 1,404 | 1,438 | 151,800 | 1,438 |
| 2018-11-01 | 1,410 | 1,454 | 1,404 | 1,437 | 81,000 | 1,437 |
| 2018-10-31 | 1,390 | 1,436 | 1,380 | 1,434 | 85,700 | 1,434 |
| 2018-10-30 | 1,323 | 1,388 | 1,318 | 1,361 | 184,500 | 1,361 |
| 2018-10-29 | 1,396 | 1,412 | 1,326 | 1,331 | 114,300 | 1,331 |
| 2018-10-26 | 1,430 | 1,452 | 1,361 | 1,381 | 175,300 | 1,381 |
| 2018-10-25 | 1,492 | 1,493 | 1,401 | 1,402 | 167,000 | 1,402 |
| 2018-10-24 | 1,545 | 1,545 | 1,506 | 1,526 | 71,800 | 1,526 |
| 2018-10-23 | 1,587 | 1,610 | 1,529 | 1,532 | 111,900 | 1,532 |
| 2018-10-22 | 1,577 | 1,588 | 1,545 | 1,576 | 80,400 | 1,576 |
| 2018-10-19 | 1,540 | 1,573 | 1,533 | 1,554 | 51,400 | 1,554 |
| 2018-10-18 | 1,576 | 1,583 | 1,555 | 1,564 | 62,100 | 1,564 |
| 2018-10-17 | 1,553 | 1,566 | 1,530 | 1,561 | 85,800 | 1,561 |
| 2018-10-16 | 1,556 | 1,558 | 1,504 | 1,527 | 123,000 | 1,527 |
| 2018-10-15 | 1,635 | 1,635 | 1,562 | 1,565 | 122,900 | 1,565 |
| 2018-10-12 | 1,581 | 1,650 | 1,581 | 1,625 | 88,300 | 1,625 |
| 2018-10-11 | 1,573 | 1,619 | 1,564 | 1,589 | 147,000 | 1,589 |
| 2018-10-10 | 1,673 | 1,673 | 1,612 | 1,638 | 108,800 | 1,638 |
| 2018-10-09 | 1,663 | 1,679 | 1,622 | 1,633 | 117,900 | 1,633 |
| 2018-10-05 | 1,661 | 1,710 | 1,646 | 1,661 | 237,300 | 1,661 |
| 2018-10-04 | 1,640 | 1,691 | 1,637 | 1,660 | 169,300 | 1,660 |
| 2018-10-03 | 1,582 | 1,625 | 1,570 | 1,611 | 192,800 | 1,611 |
| 2018-10-02 | 1,576 | 1,578 | 1,530 | 1,551 | 61,000 | 1,551 |
| 2018-10-01 | 1,557 | 1,596 | 1,553 | 1,576 | 75,300 | 1,576 |
| 2018-09-28 | 1,540 | 1,550 | 1,516 | 1,546 | 69,100 | 1,546 |
| 2018-09-27 | 1,560 | 1,560 | 1,506 | 1,523 | 73,500 | 1,523 |
| 2018-09-26 | 1,590 | 1,596 | 1,512 | 1,550 | 142,500 | 1,550 |
| 2018-09-25 | 1,561 | 1,590 | 1,542 | 1,590 | 76,200 | 1,590 |
| 2018-09-21 | 1,534 | 1,573 | 1,530 | 1,570 | 89,900 | 1,570 |
| 2018-09-20 | 1,531 | 1,540 | 1,515 | 1,538 | 51,900 | 1,538 |
| 2018-09-19 | 1,535 | 1,541 | 1,518 | 1,540 | 52,000 | 1,540 |
| 2018-09-18 | 1,514 | 1,528 | 1,492 | 1,518 | 68,900 | 1,518 |
| 2018-09-14 | 1,510 | 1,528 | 1,490 | 1,523 | 76,600 | 1,523 |
| 2018-09-13 | 1,470 | 1,495 | 1,446 | 1,493 | 78,400 | 1,493 |
| 2018-09-12 | 1,519 | 1,519 | 1,454 | 1,470 | 151,600 | 1,470 |
| 2018-09-11 | 1,513 | 1,515 | 1,484 | 1,501 | 85,500 | 1,501 |
| 2018-09-10 | 1,520 | 1,520 | 1,473 | 1,508 | 215,300 | 1,508 |
| 2018-09-07 | 1,592 | 1,600 | 1,513 | 1,525 | 249,400 | 1,525 |
| 2018-09-06 | 1,669 | 1,669 | 1,628 | 1,632 | 68,800 | 1,632 |
| 2018-09-05 | 1,691 | 1,713 | 1,661 | 1,670 | 64,600 | 1,670 |
| 2018-09-04 | 1,678 | 1,717 | 1,640 | 1,699 | 113,400 | 1,699 |
| 2018-09-03 | 1,718 | 1,718 | 1,657 | 1,667 | 55,500 | 1,667 |
| 2018-08-31 | 1,718 | 1,722 | 1,676 | 1,700 | 78,700 | 1,700 |
| 2018-08-30 | 1,730 | 1,740 | 1,691 | 1,731 | 156,300 | 1,731 |
| 2018-08-29 | 1,682 | 1,732 | 1,682 | 1,713 | 122,800 | 1,713 |
| 2018-08-28 | 1,732 | 1,750 | 1,683 | 1,685 | 116,400 | 1,685 |
| 2018-08-27 | 1,687 | 1,727 | 1,687 | 1,722 | 167,400 | 1,722 |
| 2018-08-24 | 1,682 | 1,700 | 1,671 | 1,678 | 232,600 | 1,678 |
| 2018-08-23 | 1,631 | 1,679 | 1,626 | 1,668 | 152,200 | 1,668 |
| 2018-08-22 | 1,606 | 1,638 | 1,594 | 1,623 | 68,000 | 1,623 |
| 2018-08-21 | 1,594 | 1,628 | 1,584 | 1,595 | 73,900 | 1,595 |
| 2018-08-20 | 1,684 | 1,686 | 1,608 | 1,612 | 107,400 | 1,612 |
| 2018-08-17 | 1,665 | 1,700 | 1,652 | 1,687 | 382,400 | 1,687 |
| 2018-08-16 | 1,660 | 1,679 | 1,631 | 1,642 | 251,400 | 1,642 |
| 2018-08-15 | 1,619 | 1,680 | 1,615 | 1,650 | 460,700 | 1,650 |
| 2018-08-14 | 1,562 | 1,607 | 1,559 | 1,590 | 202,100 | 1,590 |
| 2018-08-13 | 1,620 | 1,628 | 1,545 | 1,570 | 506,600 | 1,570 |
| 2018-08-10 | 1,450 | 1,455 | 1,433 | 1,445 | 38,400 | 1,445 |
| 2018-08-09 | 1,421 | 1,465 | 1,421 | 1,457 | 55,800 | 1,457 |
| 2018-08-08 | 1,415 | 1,445 | 1,415 | 1,436 | 20,400 | 1,436 |
| 2018-08-07 | 1,412 | 1,424 | 1,403 | 1,412 | 29,700 | 1,412 |
| 2018-08-06 | 1,420 | 1,434 | 1,412 | 1,412 | 24,600 | 1,412 |
| 2018-08-03 | 1,434 | 1,434 | 1,421 | 1,427 | 27,200 | 1,427 |
| 2018-08-02 | 1,430 | 1,440 | 1,425 | 1,425 | 40,000 | 1,425 |
| 2018-08-01 | 1,431 | 1,442 | 1,427 | 1,427 | 27,500 | 1,427 |
| 2018-07-31 | 1,463 | 1,465 | 1,430 | 1,430 | 55,100 | 1,430 |
| 2018-07-30 | 1,487 | 1,492 | 1,465 | 1,467 | 28,200 | 1,467 |
| 2018-07-27 | 1,466 | 1,482 | 1,464 | 1,475 | 20,700 | 1,475 |
| 2018-07-26 | 1,471 | 1,487 | 1,461 | 1,461 | 31,100 | 1,461 |
| 2018-07-25 | 1,443 | 1,463 | 1,431 | 1,455 | 30,300 | 1,455 |
| 2018-07-24 | 1,433 | 1,454 | 1,430 | 1,443 | 42,300 | 1,443 |
| 2018-07-23 | 1,425 | 1,445 | 1,417 | 1,439 | 30,900 | 1,439 |
| 2018-07-20 | 1,464 | 1,469 | 1,435 | 1,444 | 32,700 | 1,444 |
| 2018-07-19 | 1,455 | 1,478 | 1,455 | 1,470 | 33,800 | 1,470 |
| 2018-07-18 | 1,437 | 1,464 | 1,435 | 1,448 | 24,400 | 1,448 |
| 2018-07-17 | 1,445 | 1,454 | 1,431 | 1,435 | 26,500 | 1,435 |
| 2018-07-13 | 1,456 | 1,472 | 1,440 | 1,443 | 33,000 | 1,443 |
| 2018-07-12 | 1,461 | 1,470 | 1,438 | 1,451 | 38,200 | 1,451 |
| 2018-07-11 | 1,455 | 1,462 | 1,431 | 1,450 | 28,000 | 1,450 |
| 2018-07-10 | 1,432 | 1,453 | 1,428 | 1,444 | 61,600 | 1,444 |
| 2018-07-09 | 1,411 | 1,451 | 1,410 | 1,434 | 51,000 | 1,434 |
| 2018-07-06 | 1,368 | 1,430 | 1,368 | 1,423 | 55,500 | 1,423 |
| 2018-07-05 | 1,398 | 1,411 | 1,369 | 1,379 | 61,400 | 1,379 |
| 2018-07-04 | 1,405 | 1,410 | 1,391 | 1,406 | 38,900 | 1,406 |
| 2018-07-03 | 1,442 | 1,442 | 1,407 | 1,418 | 36,000 | 1,418 |
| 2018-07-02 | 1,440 | 1,470 | 1,431 | 1,440 | 61,000 | 1,440 |
| 2018-06-29 | 1,426 | 1,441 | 1,406 | 1,438 | 48,500 | 1,438 |
| 2018-06-28 | 1,391 | 1,425 | 1,377 | 1,425 | 64,800 | 1,425 |
| 2018-06-27 | 1,391 | 1,418 | 1,386 | 1,397 | 48,400 | 1,397 |
| 2018-06-26 | 1,390 | 1,422 | 1,390 | 1,420 | 41,500 | 1,420 |
| 2018-06-25 | 1,427 | 1,428 | 1,397 | 1,403 | 53,300 | 1,403 |
| 2018-06-22 | 1,454 | 1,454 | 1,421 | 1,434 | 42,700 | 1,434 |
| 2018-06-21 | 1,465 | 1,482 | 1,448 | 1,454 | 31,300 | 1,454 |
| 2018-06-20 | 1,443 | 1,460 | 1,410 | 1,457 | 59,200 | 1,457 |
| 2018-06-19 | 1,491 | 1,495 | 1,440 | 1,443 | 69,300 | 1,443 |
| 2018-06-18 | 1,511 | 1,519 | 1,491 | 1,494 | 49,300 | 1,494 |
| 2018-06-15 | 1,528 | 1,579 | 1,509 | 1,516 | 170,200 | 1,516 |
| 2018-06-14 | 1,493 | 1,521 | 1,493 | 1,520 | 42,500 | 1,520 |
| 2018-06-13 | 1,505 | 1,512 | 1,486 | 1,510 | 39,800 | 1,510 |
| 2018-06-12 | 1,529 | 1,529 | 1,491 | 1,505 | 34,500 | 1,505 |
| 2018-06-11 | 1,524 | 1,528 | 1,502 | 1,528 | 29,500 | 1,528 |
| 2018-06-08 | 1,525 | 1,535 | 1,507 | 1,526 | 69,800 | 1,526 |
| 2018-06-07 | 1,508 | 1,527 | 1,499 | 1,522 | 29,200 | 1,522 |
| 2018-06-06 | 1,479 | 1,509 | 1,464 | 1,509 | 50,000 | 1,509 |
| 2018-06-05 | 1,492 | 1,499 | 1,465 | 1,476 | 34,100 | 1,476 |
| 2018-06-04 | 1,457 | 1,503 | 1,443 | 1,497 | 63,400 | 1,497 |
| 2018-06-01 | 1,431 | 1,467 | 1,428 | 1,458 | 51,500 | 1,458 |
| 2018-05-31 | 1,460 | 1,464 | 1,433 | 1,435 | 36,200 | 1,435 |
| 2018-05-30 | 1,420 | 1,452 | 1,414 | 1,448 | 65,700 | 1,448 |
| 2018-05-29 | 1,461 | 1,463 | 1,423 | 1,435 | 53,700 | 1,435 |
| 2018-05-28 | 1,482 | 1,489 | 1,461 | 1,463 | 44,400 | 1,463 |
| 2018-05-25 | 1,485 | 1,495 | 1,472 | 1,476 | 36,200 | 1,476 |
| 2018-05-24 | 1,519 | 1,522 | 1,480 | 1,487 | 57,500 | 1,487 |
| 2018-05-23 | 1,508 | 1,536 | 1,502 | 1,518 | 61,700 | 1,518 |
| 2018-05-22 | 1,538 | 1,538 | 1,502 | 1,513 | 68,500 | 1,513 |
| 2018-05-21 | 1,545 | 1,558 | 1,541 | 1,547 | 83,000 | 1,547 |
| 2018-05-18 | 1,521 | 1,553 | 1,521 | 1,541 | 171,500 | 1,541 |
| 2018-05-17 | 1,505 | 1,522 | 1,505 | 1,519 | 101,800 | 1,519 |
| 2018-05-16 | 1,484 | 1,515 | 1,475 | 1,496 | 142,900 | 1,496 |
| 2018-05-15 | 1,450 | 1,528 | 1,449 | 1,484 | 263,100 | 1,484 |
| 2018-05-14 | 1,420 | 1,443 | 1,407 | 1,440 | 135,200 | 1,440 |
| 2018-05-11 | 1,408 | 1,425 | 1,397 | 1,411 | 62,200 | 1,411 |
| 2018-05-10 | 1,397 | 1,418 | 1,396 | 1,408 | 52,700 | 1,408 |
| 2018-05-09 | 1,393 | 1,407 | 1,383 | 1,395 | 69,400 | 1,395 |
| 2018-05-08 | 1,397 | 1,418 | 1,396 | 1,401 | 44,800 | 1,401 |
| 2018-05-07 | 1,399 | 1,408 | 1,385 | 1,404 | 51,000 | 1,404 |
| 2018-05-02 | 1,390 | 1,409 | 1,378 | 1,397 | 106,000 | 1,397 |
| 2018-05-01 | 1,442 | 1,442 | 1,380 | 1,387 | 188,700 | 1,387 |
| 2018-04-27 | 1,525 | 1,536 | 1,435 | 1,448 | 327,000 | 1,448 |
| 2018-04-26 | 1,500 | 1,564 | 1,475 | 1,524 | 711,000 | 1,524 |
| 2018-04-25 | 1,494 | 1,508 | 1,473 | 1,503 | 186,000 | 1,503 |
| 2018-04-24 | 1,488 | 1,511 | 1,488 | 1,502 | 73,400 | 1,502 |
| 2018-04-23 | 1,498 | 1,514 | 1,475 | 1,482 | 86,500 | 1,482 |
| 2018-04-20 | 1,519 | 1,523 | 1,491 | 1,493 | 71,400 | 1,493 |
| 2018-04-19 | 1,530 | 1,530 | 1,500 | 1,507 | 54,300 | 1,507 |
| 2018-04-18 | 1,510 | 1,529 | 1,500 | 1,516 | 55,400 | 1,516 |
| 2018-04-17 | 1,503 | 1,526 | 1,476 | 1,507 | 87,000 | 1,507 |
| 2018-04-16 | 1,540 | 1,540 | 1,491 | 1,501 | 73,800 | 1,501 |
| 2018-04-13 | 1,535 | 1,560 | 1,528 | 1,528 | 84,800 | 1,528 |
| 2018-04-12 | 1,550 | 1,550 | 1,521 | 1,529 | 33,200 | 1,529 |
| 2018-04-11 | 1,529 | 1,556 | 1,519 | 1,548 | 96,600 | 1,548 |
| 2018-04-10 | 1,524 | 1,535 | 1,503 | 1,529 | 41,400 | 1,529 |
| 2018-04-09 | 1,522 | 1,556 | 1,522 | 1,532 | 69,000 | 1,532 |
| 2018-04-06 | 1,538 | 1,548 | 1,523 | 1,532 | 41,900 | 1,532 |
| 2018-04-05 | 1,534 | 1,555 | 1,532 | 1,542 | 67,800 | 1,542 |
| 2018-04-04 | 1,520 | 1,541 | 1,503 | 1,536 | 41,200 | 1,536 |
| 2018-04-03 | 1,484 | 1,514 | 1,471 | 1,499 | 55,500 | 1,499 |
| 2018-03-30 | 1,544 | 1,555 | 1,523 | 1,544 | 88,700 | 1,544 |
| 2018-03-29 | 1,518 | 1,536 | 1,509 | 1,517 | 31,300 | 1,517 |
| 2018-03-28 | 1,510 | 1,546 | 1,510 | 1,516 | 39,600 | 1,516 |
| 2018-03-27 | 1,530 | 1,559 | 1,530 | 1,539 | 67,200 | 1,539 |
| 2018-03-26 | 1,463 | 1,519 | 1,417 | 1,515 | 118,500 | 1,515 |
| 2018-03-23 | 1,473 | 1,507 | 1,464 | 1,489 | 137,400 | 1,489 |
| 2018-03-22 | 1,511 | 1,563 | 1,511 | 1,553 | 99,200 | 1,553 |
| 2018-03-20 | 1,512 | 1,532 | 1,503 | 1,521 | 51,100 | 1,521 |
| 2018-03-19 | 1,551 | 1,552 | 1,501 | 1,542 | 86,900 | 1,542 |
| 2018-03-16 | 1,587 | 1,603 | 1,547 | 1,562 | 69,100 | 1,562 |
| 2018-03-15 | 1,605 | 1,609 | 1,574 | 1,585 | 49,600 | 1,585 |
| 2018-03-14 | 1,619 | 1,641 | 1,612 | 1,612 | 39,900 | 1,612 |
| 2018-03-13 | 1,610 | 1,647 | 1,610 | 1,645 | 33,000 | 1,645 |
| 2018-03-12 | 1,594 | 1,630 | 1,591 | 1,630 | 70,600 | 1,630 |
| 2018-03-09 | 1,569 | 1,580 | 1,544 | 1,570 | 63,400 | 1,570 |
| 2018-03-08 | 1,560 | 1,571 | 1,540 | 1,549 | 120,800 | 1,549 |
| 2018-03-07 | 1,629 | 1,629 | 1,568 | 1,585 | 61,300 | 1,585 |
| 2018-03-06 | 1,608 | 1,655 | 1,608 | 1,635 | 36,400 | 1,635 |
| 2018-03-05 | 1,650 | 1,651 | 1,556 | 1,591 | 93,100 | 1,591 |
| 2018-03-02 | 1,657 | 1,687 | 1,655 | 1,657 | 55,400 | 1,657 |
| 2018-03-01 | 1,685 | 1,705 | 1,667 | 1,702 | 58,900 | 1,702 |
| 2018-02-28 | 1,670 | 1,720 | 1,670 | 1,709 | 182,000 | 1,709 |
| 2018-02-27 | 1,680 | 1,694 | 1,666 | 1,679 | 31,900 | 1,679 |
| 2018-02-26 | 1,673 | 1,690 | 1,663 | 1,672 | 33,900 | 1,672 |
| 2018-02-23 | 1,644 | 1,667 | 1,636 | 1,657 | 40,500 | 1,657 |
| 2018-02-22 | 1,631 | 1,642 | 1,611 | 1,642 | 34,800 | 1,642 |
| 2018-02-21 | 1,647 | 1,659 | 1,598 | 1,658 | 48,100 | 1,658 |
| 2018-02-20 | 1,602 | 1,644 | 1,600 | 1,644 | 38,700 | 1,644 |
| 2018-02-19 | 1,591 | 1,607 | 1,575 | 1,595 | 51,800 | 1,595 |
| 2018-02-16 | 1,535 | 1,568 | 1,527 | 1,560 | 36,300 | 1,560 |
| 2018-02-15 | 1,518 | 1,542 | 1,501 | 1,517 | 69,000 | 1,517 |
| 2018-02-14 | 1,584 | 1,584 | 1,490 | 1,502 | 85,300 | 1,502 |
| 2018-02-13 | 1,595 | 1,619 | 1,572 | 1,594 | 75,400 | 1,594 |
| 2018-02-09 | 1,506 | 1,566 | 1,504 | 1,561 | 60,400 | 1,561 |
| 2018-02-08 | 1,551 | 1,613 | 1,550 | 1,599 | 54,600 | 1,599 |
| 2018-02-07 | 1,614 | 1,636 | 1,535 | 1,547 | 91,500 | 1,547 |
| 2018-02-06 | 1,550 | 1,580 | 1,495 | 1,566 | 187,300 | 1,566 |
| 2018-02-05 | 1,648 | 1,678 | 1,640 | 1,670 | 82,300 | 1,670 |
| 2018-02-02 | 1,723 | 1,723 | 1,691 | 1,701 | 49,100 | 1,701 |
| 2018-02-01 | 1,726 | 1,742 | 1,714 | 1,731 | 44,400 | 1,731 |
| 2018-01-31 | 1,705 | 1,738 | 1,697 | 1,717 | 64,700 | 1,717 |
| 2018-01-30 | 1,779 | 1,786 | 1,716 | 1,725 | 92,400 | 1,725 |
| 2018-01-29 | 1,755 | 1,790 | 1,755 | 1,788 | 138,400 | 1,788 |
| 2018-01-26 | 1,738 | 1,763 | 1,734 | 1,740 | 63,900 | 1,740 |
| 2018-01-25 | 1,702 | 1,738 | 1,690 | 1,738 | 81,100 | 1,738 |
| 2018-01-24 | 1,738 | 1,764 | 1,706 | 1,725 | 118,300 | 1,725 |
| 2018-01-23 | 1,733 | 1,755 | 1,721 | 1,731 | 94,600 | 1,731 |
| 2018-01-22 | 1,681 | 1,717 | 1,676 | 1,709 | 97,100 | 1,709 |
| 2018-01-19 | 1,668 | 1,697 | 1,668 | 1,680 | 46,400 | 1,680 |
| 2018-01-18 | 1,720 | 1,722 | 1,670 | 1,671 | 60,800 | 1,671 |
| 2018-01-17 | 1,709 | 1,723 | 1,694 | 1,697 | 81,900 | 1,697 |
| 2018-01-16 | 1,716 | 1,729 | 1,703 | 1,726 | 75,400 | 1,726 |
| 2018-01-15 | 1,693 | 1,712 | 1,691 | 1,709 | 55,900 | 1,709 |
| 2018-01-12 | 1,709 | 1,716 | 1,681 | 1,689 | 80,200 | 1,689 |
| 2018-01-11 | 1,692 | 1,705 | 1,686 | 1,696 | 63,000 | 1,696 |
| 2018-01-10 | 1,701 | 1,714 | 1,682 | 1,710 | 76,000 | 1,710 |
| 2018-01-09 | 1,718 | 1,724 | 1,670 | 1,701 | 134,900 | 1,701 |
| 2018-01-05 | 1,662 | 1,703 | 1,659 | 1,686 | 115,500 | 1,686 |
| 2018-01-04 | 1,644 | 1,665 | 1,625 | 1,664 | 127,900 | 1,664 |
分割・併合履歴 ： [2015-03-27]1株→4株
