6619 ダブル・スコープ(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 | 1,070 | 1,172 | 1,070 | 1,172 | 711,800 | 1,172 |
| 2018-12-27 | 1,068 | 1,107 | 1,050 | 1,079 | 553,800 | 1,079 |
| 2018-12-26 | 1,010 | 1,040 | 987 | 1,008 | 425,600 | 1,008 |
| 2018-12-25 | 931 | 1,004 | 930 | 979 | 571,000 | 979 |
| 2018-12-21 | 1,029 | 1,074 | 1,008 | 1,021 | 682,100 | 1,021 |
| 2018-12-20 | 1,045 | 1,088 | 1,026 | 1,040 | 481,600 | 1,040 |
| 2018-12-19 | 1,053 | 1,097 | 1,039 | 1,058 | 265,100 | 1,058 |
| 2018-12-18 | 1,031 | 1,086 | 1,014 | 1,053 | 413,800 | 1,053 |
| 2018-12-17 | 1,102 | 1,111 | 1,066 | 1,070 | 360,300 | 1,070 |
| 2018-12-14 | 1,114 | 1,124 | 1,007 | 1,123 | 804,500 | 1,123 |
| 2018-12-13 | 1,250 | 1,259 | 1,115 | 1,120 | 738,500 | 1,120 |
| 2018-12-12 | 1,250 | 1,286 | 1,226 | 1,249 | 364,500 | 1,249 |
| 2018-12-11 | 1,238 | 1,250 | 1,187 | 1,250 | 403,300 | 1,250 |
| 2018-12-10 | 1,208 | 1,226 | 1,172 | 1,214 | 528,800 | 1,214 |
| 2018-12-07 | 1,208 | 1,255 | 1,185 | 1,248 | 434,400 | 1,248 |
| 2018-12-06 | 1,240 | 1,262 | 1,172 | 1,196 | 421,800 | 1,196 |
| 2018-12-05 | 1,250 | 1,297 | 1,233 | 1,247 | 498,100 | 1,247 |
| 2018-12-04 | 1,315 | 1,332 | 1,275 | 1,280 | 494,400 | 1,280 |
| 2018-12-03 | 1,390 | 1,390 | 1,297 | 1,322 | 682,900 | 1,322 |
| 2018-11-30 | 1,343 | 1,379 | 1,303 | 1,379 | 625,900 | 1,379 |
| 2018-11-29 | 1,350 | 1,363 | 1,277 | 1,339 | 947,600 | 1,339 |
| 2018-11-28 | 1,208 | 1,344 | 1,208 | 1,337 | 1,615,900 | 1,337 |
| 2018-11-27 | 1,139 | 1,233 | 1,131 | 1,201 | 784,800 | 1,201 |
| 2018-11-26 | 1,113 | 1,137 | 1,082 | 1,127 | 359,300 | 1,127 |
| 2018-11-22 | 1,185 | 1,205 | 1,089 | 1,116 | 529,400 | 1,116 |
| 2018-11-21 | 1,184 | 1,230 | 1,170 | 1,175 | 328,000 | 1,175 |
| 2018-11-20 | 1,201 | 1,249 | 1,195 | 1,206 | 428,700 | 1,206 |
| 2018-11-19 | 1,165 | 1,232 | 1,146 | 1,231 | 467,100 | 1,231 |
| 2018-11-16 | 1,219 | 1,254 | 1,155 | 1,159 | 564,400 | 1,159 |
| 2018-11-15 | 1,152 | 1,252 | 1,142 | 1,222 | 769,600 | 1,222 |
| 2018-11-14 | 1,142 | 1,192 | 1,142 | 1,167 | 411,200 | 1,167 |
| 2018-11-13 | 1,156 | 1,160 | 1,062 | 1,144 | 697,900 | 1,144 |
| 2018-11-12 | 1,052 | 1,189 | 992 | 1,180 | 979,300 | 1,180 |
| 2018-11-09 | 1,096 | 1,118 | 1,073 | 1,082 | 274,500 | 1,082 |
| 2018-11-08 | 1,109 | 1,113 | 1,068 | 1,096 | 262,400 | 1,096 |
| 2018-11-07 | 1,098 | 1,130 | 1,074 | 1,082 | 309,900 | 1,082 |
| 2018-11-06 | 1,115 | 1,121 | 1,070 | 1,092 | 285,600 | 1,092 |
| 2018-11-05 | 1,084 | 1,136 | 1,084 | 1,123 | 386,100 | 1,123 |
| 2018-11-02 | 1,112 | 1,125 | 1,066 | 1,097 | 329,600 | 1,097 |
| 2018-11-01 | 1,124 | 1,168 | 1,082 | 1,102 | 838,300 | 1,102 |
| 2018-10-31 | 1,011 | 1,125 | 1,005 | 1,121 | 1,392,100 | 1,121 |
| 2018-10-30 | 938 | 1,003 | 925 | 998 | 704,100 | 998 |
| 2018-10-29 | 978 | 993 | 940 | 945 | 403,200 | 945 |
| 2018-10-26 | 1,009 | 1,025 | 949 | 963 | 489,000 | 963 |
| 2018-10-25 | 973 | 992 | 955 | 982 | 573,900 | 982 |
| 2018-10-24 | 976 | 1,033 | 976 | 1,018 | 518,300 | 1,018 |
| 2018-10-23 | 971 | 1,005 | 959 | 961 | 272,100 | 961 |
| 2018-10-22 | 985 | 1,005 | 959 | 990 | 204,600 | 990 |
| 2018-10-19 | 1,005 | 1,015 | 966 | 989 | 568,200 | 989 |
| 2018-10-18 | 975 | 1,022 | 961 | 1,012 | 530,200 | 1,012 |
| 2018-10-17 | 949 | 982 | 937 | 967 | 636,200 | 967 |
| 2018-10-16 | 936 | 967 | 908 | 921 | 378,200 | 921 |
| 2018-10-15 | 944 | 967 | 933 | 942 | 272,400 | 942 |
| 2018-10-12 | 917 | 974 | 907 | 956 | 567,600 | 956 |
| 2018-10-11 | 887 | 940 | 881 | 908 | 806,000 | 908 |
| 2018-10-10 | 981 | 999 | 934 | 947 | 381,300 | 947 |
| 2018-10-09 | 964 | 983 | 937 | 972 | 476,400 | 972 |
| 2018-10-05 | 1,005 | 1,008 | 974 | 979 | 502,900 | 979 |
| 2018-10-04 | 1,069 | 1,069 | 998 | 1,010 | 670,800 | 1,010 |
| 2018-10-03 | 1,078 | 1,096 | 1,036 | 1,058 | 612,900 | 1,058 |
| 2018-10-02 | 1,129 | 1,158 | 1,076 | 1,082 | 651,200 | 1,082 |
| 2018-10-01 | 1,114 | 1,164 | 1,112 | 1,123 | 801,200 | 1,123 |
| 2018-09-28 | 1,160 | 1,183 | 1,084 | 1,137 | 1,690,900 | 1,137 |
| 2018-09-27 | 1,110 | 1,261 | 1,093 | 1,154 | 4,429,300 | 1,154 |
| 2018-09-26 | 1,002 | 1,046 | 1,001 | 1,036 | 489,200 | 1,036 |
| 2018-09-25 | 1,003 | 1,018 | 986 | 993 | 317,200 | 993 |
| 2018-09-21 | 992 | 1,029 | 990 | 1,021 | 704,900 | 1,021 |
| 2018-09-20 | 980 | 1,023 | 975 | 988 | 596,800 | 988 |
| 2018-09-19 | 939 | 984 | 929 | 974 | 365,300 | 974 |
| 2018-09-18 | 940 | 962 | 906 | 939 | 384,300 | 939 |
| 2018-09-14 | 945 | 978 | 935 | 963 | 602,700 | 963 |
| 2018-09-13 | 863 | 933 | 860 | 930 | 925,300 | 930 |
| 2018-09-12 | 927 | 927 | 852 | 859 | 744,300 | 859 |
| 2018-09-11 | 984 | 1,006 | 928 | 932 | 754,200 | 932 |
| 2018-09-10 | 1,039 | 1,059 | 984 | 991 | 762,200 | 991 |
| 2018-09-07 | 946 | 1,041 | 942 | 1,039 | 1,307,500 | 1,039 |
| 2018-09-06 | 990 | 998 | 945 | 950 | 552,300 | 950 |
| 2018-09-05 | 948 | 992 | 939 | 985 | 724,400 | 985 |
| 2018-09-04 | 941 | 969 | 927 | 952 | 368,300 | 952 |
| 2018-09-03 | 936 | 950 | 922 | 939 | 414,300 | 939 |
| 2018-08-31 | 951 | 962 | 926 | 927 | 474,800 | 927 |
| 2018-08-30 | 960 | 966 | 922 | 953 | 879,800 | 953 |
| 2018-08-29 | 972 | 979 | 922 | 947 | 1,068,500 | 947 |
| 2018-08-28 | 1,000 | 1,024 | 947 | 972 | 1,740,300 | 972 |
| 2018-08-27 | 881 | 1,029 | 881 | 994 | 2,231,700 | 994 |
| 2018-08-24 | 855 | 885 | 845 | 879 | 445,300 | 879 |
| 2018-08-23 | 847 | 859 | 824 | 846 | 425,500 | 846 |
| 2018-08-22 | 798 | 857 | 773 | 846 | 739,300 | 846 |
| 2018-08-21 | 803 | 810 | 778 | 791 | 561,600 | 791 |
| 2018-08-20 | 827 | 827 | 801 | 810 | 409,400 | 810 |
| 2018-08-17 | 822 | 841 | 806 | 831 | 535,600 | 831 |
| 2018-08-16 | 802 | 824 | 787 | 820 | 727,500 | 820 |
| 2018-08-15 | 839 | 850 | 800 | 808 | 929,200 | 808 |
| 2018-08-14 | 849 | 879 | 826 | 839 | 1,084,900 | 839 |
| 2018-08-13 | 915 | 921 | 834 | 834 | 2,469,300 | 834 |
| 2018-08-10 | 984 | 984 | 984 | 984 | 339,300 | 984 |
| 2018-08-09 | 1,322 | 1,335 | 1,275 | 1,284 | 601,000 | 1,284 |
| 2018-08-08 | 1,327 | 1,346 | 1,315 | 1,329 | 433,400 | 1,329 |
| 2018-08-07 | 1,352 | 1,354 | 1,330 | 1,338 | 410,300 | 1,338 |
| 2018-08-06 | 1,362 | 1,386 | 1,330 | 1,370 | 366,300 | 1,370 |
| 2018-08-03 | 1,386 | 1,395 | 1,351 | 1,369 | 436,700 | 1,369 |
| 2018-08-02 | 1,403 | 1,416 | 1,381 | 1,390 | 537,400 | 1,390 |
| 2018-08-01 | 1,449 | 1,451 | 1,409 | 1,413 | 351,100 | 1,413 |
| 2018-07-31 | 1,398 | 1,459 | 1,388 | 1,450 | 369,600 | 1,450 |
| 2018-07-30 | 1,419 | 1,420 | 1,377 | 1,391 | 446,100 | 1,391 |
| 2018-07-27 | 1,462 | 1,468 | 1,425 | 1,431 | 392,000 | 1,431 |
| 2018-07-26 | 1,485 | 1,498 | 1,472 | 1,473 | 357,300 | 1,473 |
| 2018-07-25 | 1,463 | 1,481 | 1,449 | 1,470 | 320,100 | 1,470 |
| 2018-07-24 | 1,453 | 1,459 | 1,428 | 1,451 | 172,100 | 1,451 |
| 2018-07-23 | 1,421 | 1,460 | 1,417 | 1,443 | 208,200 | 1,443 |
| 2018-07-20 | 1,449 | 1,453 | 1,421 | 1,430 | 174,100 | 1,430 |
| 2018-07-19 | 1,433 | 1,464 | 1,433 | 1,453 | 189,400 | 1,453 |
| 2018-07-18 | 1,439 | 1,444 | 1,420 | 1,427 | 242,200 | 1,427 |
| 2018-07-17 | 1,425 | 1,436 | 1,408 | 1,421 | 327,300 | 1,421 |
| 2018-07-13 | 1,410 | 1,437 | 1,410 | 1,424 | 242,400 | 1,424 |
| 2018-07-12 | 1,432 | 1,440 | 1,402 | 1,408 | 262,200 | 1,408 |
| 2018-07-11 | 1,430 | 1,442 | 1,400 | 1,432 | 232,000 | 1,432 |
| 2018-07-10 | 1,461 | 1,470 | 1,434 | 1,441 | 289,500 | 1,441 |
| 2018-07-09 | 1,467 | 1,476 | 1,431 | 1,463 | 294,200 | 1,463 |
| 2018-07-06 | 1,458 | 1,485 | 1,439 | 1,464 | 446,400 | 1,464 |
| 2018-07-05 | 1,496 | 1,508 | 1,429 | 1,433 | 450,900 | 1,433 |
| 2018-07-04 | 1,545 | 1,547 | 1,465 | 1,499 | 426,700 | 1,499 |
| 2018-07-03 | 1,551 | 1,589 | 1,533 | 1,550 | 343,800 | 1,550 |
| 2018-07-02 | 1,607 | 1,622 | 1,547 | 1,557 | 446,600 | 1,557 |
| 2018-06-29 | 1,610 | 1,623 | 1,587 | 1,609 | 277,600 | 1,609 |
| 2018-06-28 | 1,621 | 1,645 | 1,577 | 1,608 | 546,500 | 1,608 |
| 2018-06-27 | 1,643 | 1,673 | 1,633 | 1,637 | 250,400 | 1,637 |
| 2018-06-26 | 1,684 | 1,696 | 1,640 | 1,662 | 338,100 | 1,662 |
| 2018-06-25 | 1,786 | 1,790 | 1,707 | 1,715 | 255,100 | 1,715 |
| 2018-06-22 | 1,789 | 1,808 | 1,763 | 1,797 | 197,700 | 1,797 |
| 2018-06-21 | 1,791 | 1,814 | 1,780 | 1,788 | 247,900 | 1,788 |
| 2018-06-20 | 1,811 | 1,828 | 1,717 | 1,780 | 460,100 | 1,780 |
| 2018-06-19 | 1,860 | 1,885 | 1,806 | 1,836 | 344,100 | 1,836 |
| 2018-06-18 | 1,890 | 1,904 | 1,845 | 1,872 | 280,900 | 1,872 |
| 2018-06-15 | 1,860 | 1,926 | 1,853 | 1,889 | 569,300 | 1,889 |
| 2018-06-14 | 1,800 | 1,852 | 1,800 | 1,850 | 259,500 | 1,850 |
| 2018-06-13 | 1,808 | 1,809 | 1,791 | 1,801 | 134,200 | 1,801 |
| 2018-06-12 | 1,782 | 1,816 | 1,782 | 1,806 | 358,400 | 1,806 |
| 2018-06-11 | 1,815 | 1,825 | 1,773 | 1,781 | 299,900 | 1,781 |
| 2018-06-08 | 1,750 | 1,845 | 1,749 | 1,812 | 513,100 | 1,812 |
| 2018-06-07 | 1,737 | 1,772 | 1,702 | 1,763 | 529,200 | 1,763 |
| 2018-06-06 | 1,828 | 1,839 | 1,711 | 1,740 | 950,000 | 1,740 |
| 2018-06-05 | 1,867 | 1,917 | 1,831 | 1,850 | 485,700 | 1,850 |
| 2018-06-04 | 1,904 | 1,939 | 1,856 | 1,860 | 496,900 | 1,860 |
| 2018-06-01 | 1,858 | 1,902 | 1,857 | 1,880 | 292,200 | 1,880 |
| 2018-05-31 | 1,826 | 1,888 | 1,826 | 1,872 | 500,200 | 1,872 |
| 2018-05-30 | 1,783 | 1,830 | 1,783 | 1,801 | 224,900 | 1,801 |
| 2018-05-29 | 1,830 | 1,831 | 1,795 | 1,813 | 148,100 | 1,813 |
| 2018-05-28 | 1,837 | 1,853 | 1,830 | 1,837 | 189,100 | 1,837 |
| 2018-05-25 | 1,764 | 1,834 | 1,761 | 1,821 | 209,000 | 1,821 |
| 2018-05-24 | 1,804 | 1,805 | 1,766 | 1,776 | 250,900 | 1,776 |
| 2018-05-23 | 1,814 | 1,847 | 1,806 | 1,817 | 154,900 | 1,817 |
| 2018-05-22 | 1,847 | 1,865 | 1,817 | 1,825 | 175,300 | 1,825 |
| 2018-05-21 | 1,807 | 1,855 | 1,805 | 1,826 | 254,800 | 1,826 |
| 2018-05-18 | 1,781 | 1,832 | 1,781 | 1,807 | 224,000 | 1,807 |
| 2018-05-17 | 1,752 | 1,798 | 1,734 | 1,776 | 292,000 | 1,776 |
| 2018-05-16 | 1,799 | 1,801 | 1,735 | 1,760 | 297,500 | 1,760 |
| 2018-05-15 | 1,857 | 1,896 | 1,770 | 1,795 | 717,200 | 1,795 |
| 2018-05-14 | 1,747 | 1,893 | 1,746 | 1,855 | 847,300 | 1,855 |
| 2018-05-11 | 1,469 | 1,752 | 1,464 | 1,747 | 1,089,200 | 1,747 |
| 2018-05-10 | 1,638 | 1,666 | 1,610 | 1,629 | 467,300 | 1,629 |
| 2018-05-09 | 1,712 | 1,713 | 1,644 | 1,655 | 528,600 | 1,655 |
| 2018-05-08 | 1,705 | 1,764 | 1,703 | 1,732 | 316,500 | 1,732 |
| 2018-05-07 | 1,730 | 1,731 | 1,700 | 1,713 | 225,000 | 1,713 |
| 2018-05-02 | 1,674 | 1,750 | 1,673 | 1,740 | 589,800 | 1,740 |
| 2018-05-01 | 1,643 | 1,674 | 1,633 | 1,661 | 241,100 | 1,661 |
| 2018-04-27 | 1,668 | 1,691 | 1,618 | 1,631 | 369,100 | 1,631 |
| 2018-04-26 | 1,625 | 1,659 | 1,603 | 1,653 | 297,900 | 1,653 |
| 2018-04-25 | 1,589 | 1,630 | 1,576 | 1,616 | 272,300 | 1,616 |
| 2018-04-24 | 1,587 | 1,627 | 1,584 | 1,602 | 221,900 | 1,602 |
| 2018-04-23 | 1,585 | 1,621 | 1,576 | 1,585 | 208,400 | 1,585 |
| 2018-04-20 | 1,575 | 1,602 | 1,535 | 1,588 | 291,500 | 1,588 |
| 2018-04-19 | 1,620 | 1,637 | 1,582 | 1,583 | 328,600 | 1,583 |
| 2018-04-18 | 1,600 | 1,644 | 1,600 | 1,632 | 249,800 | 1,632 |
| 2018-04-17 | 1,594 | 1,620 | 1,551 | 1,591 | 317,300 | 1,591 |
| 2018-04-16 | 1,624 | 1,637 | 1,566 | 1,596 | 388,000 | 1,596 |
| 2018-04-13 | 1,615 | 1,668 | 1,608 | 1,636 | 537,000 | 1,636 |
| 2018-04-12 | 1,580 | 1,618 | 1,569 | 1,599 | 351,200 | 1,599 |
| 2018-04-11 | 1,620 | 1,635 | 1,568 | 1,582 | 464,200 | 1,582 |
| 2018-04-10 | 1,545 | 1,590 | 1,526 | 1,582 | 422,900 | 1,582 |
| 2018-04-09 | 1,542 | 1,566 | 1,520 | 1,546 | 304,000 | 1,546 |
| 2018-04-06 | 1,521 | 1,558 | 1,496 | 1,547 | 419,200 | 1,547 |
| 2018-04-05 | 1,513 | 1,534 | 1,490 | 1,524 | 393,400 | 1,524 |
| 2018-04-04 | 1,540 | 1,540 | 1,485 | 1,513 | 453,400 | 1,513 |
| 2018-04-03 | 1,461 | 1,507 | 1,444 | 1,500 | 398,600 | 1,500 |
| 2018-03-30 | 1,472 | 1,542 | 1,465 | 1,505 | 752,600 | 1,505 |
| 2018-03-29 | 1,436 | 1,511 | 1,419 | 1,442 | 796,500 | 1,442 |
| 2018-03-28 | 1,399 | 1,426 | 1,358 | 1,409 | 550,200 | 1,409 |
| 2018-03-27 | 1,390 | 1,435 | 1,388 | 1,409 | 338,200 | 1,409 |
| 2018-03-26 | 1,397 | 1,408 | 1,342 | 1,392 | 467,500 | 1,392 |
| 2018-03-23 | 1,419 | 1,446 | 1,363 | 1,427 | 607,800 | 1,427 |
| 2018-03-22 | 1,466 | 1,517 | 1,461 | 1,479 | 367,000 | 1,479 |
| 2018-03-20 | 1,440 | 1,489 | 1,433 | 1,466 | 259,200 | 1,466 |
| 2018-03-19 | 1,512 | 1,529 | 1,458 | 1,476 | 382,300 | 1,476 |
| 2018-03-16 | 1,546 | 1,554 | 1,501 | 1,532 | 433,200 | 1,532 |
| 2018-03-15 | 1,531 | 1,567 | 1,487 | 1,559 | 732,400 | 1,559 |
| 2018-03-14 | 1,455 | 1,555 | 1,449 | 1,529 | 1,648,400 | 1,529 |
| 2018-03-13 | 1,465 | 1,465 | 1,409 | 1,451 | 445,700 | 1,451 |
| 2018-03-12 | 1,440 | 1,471 | 1,408 | 1,465 | 713,500 | 1,465 |
| 2018-03-09 | 1,360 | 1,414 | 1,357 | 1,396 | 758,100 | 1,396 |
| 2018-03-08 | 1,383 | 1,391 | 1,341 | 1,350 | 480,000 | 1,350 |
| 2018-03-07 | 1,414 | 1,414 | 1,359 | 1,380 | 453,800 | 1,380 |
| 2018-03-06 | 1,404 | 1,425 | 1,368 | 1,415 | 855,800 | 1,415 |
| 2018-03-05 | 1,430 | 1,441 | 1,337 | 1,366 | 840,500 | 1,366 |
| 2018-03-02 | 1,415 | 1,456 | 1,410 | 1,430 | 536,300 | 1,430 |
| 2018-03-01 | 1,486 | 1,499 | 1,442 | 1,454 | 594,800 | 1,454 |
| 2018-02-28 | 1,497 | 1,515 | 1,479 | 1,503 | 1,079,900 | 1,503 |
| 2018-02-27 | 1,525 | 1,526 | 1,492 | 1,512 | 486,400 | 1,512 |
| 2018-02-26 | 1,490 | 1,532 | 1,477 | 1,502 | 858,400 | 1,502 |
| 2018-02-23 | 1,491 | 1,512 | 1,467 | 1,480 | 623,100 | 1,480 |
| 2018-02-22 | 1,520 | 1,522 | 1,473 | 1,502 | 571,700 | 1,502 |
| 2018-02-21 | 1,534 | 1,544 | 1,515 | 1,537 | 478,600 | 1,537 |
| 2018-02-20 | 1,549 | 1,550 | 1,511 | 1,534 | 390,000 | 1,534 |
| 2018-02-19 | 1,550 | 1,550 | 1,492 | 1,541 | 729,600 | 1,541 |
| 2018-02-16 | 1,551 | 1,552 | 1,484 | 1,510 | 1,309,300 | 1,510 |
| 2018-02-15 | 1,651 | 1,659 | 1,534 | 1,559 | 1,270,300 | 1,559 |
| 2018-02-14 | 1,628 | 1,691 | 1,612 | 1,689 | 1,482,900 | 1,689 |
| 2018-02-13 | 1,907 | 1,929 | 1,798 | 1,808 | 458,100 | 1,808 |
| 2018-02-09 | 1,849 | 1,886 | 1,830 | 1,886 | 321,200 | 1,886 |
| 2018-02-08 | 1,912 | 1,941 | 1,892 | 1,927 | 286,200 | 1,927 |
| 2018-02-07 | 2,008 | 2,026 | 1,885 | 1,910 | 580,100 | 1,910 |
| 2018-02-06 | 1,950 | 1,967 | 1,840 | 1,917 | 946,600 | 1,917 |
| 2018-02-05 | 2,001 | 2,061 | 1,932 | 2,042 | 1,389,600 | 2,042 |
| 2018-02-02 | 2,140 | 2,154 | 2,106 | 2,138 | 354,300 | 2,138 |
| 2018-02-01 | 2,136 | 2,169 | 2,124 | 2,149 | 306,900 | 2,149 |
| 2018-01-31 | 2,090 | 2,163 | 2,090 | 2,147 | 449,500 | 2,147 |
| 2018-01-30 | 2,145 | 2,148 | 2,075 | 2,114 | 441,700 | 2,114 |
| 2018-01-29 | 2,181 | 2,207 | 2,146 | 2,149 | 174,400 | 2,149 |
| 2018-01-26 | 2,142 | 2,182 | 2,142 | 2,175 | 247,000 | 2,175 |
| 2018-01-25 | 2,150 | 2,160 | 2,132 | 2,140 | 318,400 | 2,140 |
| 2018-01-24 | 2,220 | 2,222 | 2,151 | 2,163 | 409,200 | 2,163 |
| 2018-01-23 | 2,216 | 2,235 | 2,200 | 2,220 | 252,100 | 2,220 |
| 2018-01-22 | 2,169 | 2,222 | 2,168 | 2,197 | 473,500 | 2,197 |
| 2018-01-19 | 2,129 | 2,169 | 2,110 | 2,169 | 359,400 | 2,169 |
| 2018-01-18 | 2,165 | 2,187 | 2,131 | 2,133 | 385,000 | 2,133 |
| 2018-01-17 | 2,204 | 2,240 | 2,136 | 2,156 | 800,600 | 2,156 |
| 2018-01-16 | 2,240 | 2,240 | 2,176 | 2,203 | 509,000 | 2,203 |
| 2018-01-15 | 2,252 | 2,271 | 2,236 | 2,242 | 264,600 | 2,242 |
| 2018-01-12 | 2,272 | 2,296 | 2,232 | 2,242 | 412,900 | 2,242 |
| 2018-01-11 | 2,256 | 2,266 | 2,236 | 2,250 | 441,900 | 2,250 |
| 2018-01-10 | 2,375 | 2,375 | 2,244 | 2,281 | 760,500 | 2,281 |
| 2018-01-09 | 2,350 | 2,399 | 2,327 | 2,359 | 711,600 | 2,359 |
| 2018-01-05 | 2,342 | 2,363 | 2,328 | 2,338 | 536,300 | 2,338 |
| 2018-01-04 | 2,391 | 2,410 | 2,312 | 2,339 | 580,100 | 2,339 |
分割・併合履歴 ： [2016-06-28]1株→2株
