6626 SEMITEC(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 | 4,960 | 5,170 | 4,960 | 5,090 | 20,600 | 1,272.50 |
| 2018-12-27 | 5,280 | 5,280 | 4,985 | 4,995 | 45,300 | 1,248.75 |
| 2018-12-26 | 4,825 | 4,840 | 4,545 | 4,780 | 34,600 | 1,195 |
| 2018-12-25 | 4,740 | 4,900 | 4,350 | 4,350 | 47,500 | 1,087.50 |
| 2018-12-21 | 5,420 | 5,440 | 4,985 | 5,150 | 45,900 | 1,287.50 |
| 2018-12-20 | 5,780 | 5,930 | 5,340 | 5,370 | 36,500 | 1,342.50 |
| 2018-12-19 | 5,490 | 5,890 | 5,440 | 5,700 | 38,000 | 1,425 |
| 2018-12-18 | 5,400 | 5,480 | 5,310 | 5,400 | 26,400 | 1,350 |
| 2018-12-17 | 5,670 | 5,800 | 5,550 | 5,600 | 16,700 | 1,400 |
| 2018-12-14 | 5,980 | 5,980 | 5,640 | 5,650 | 25,800 | 1,412.50 |
| 2018-12-13 | 5,980 | 6,050 | 5,860 | 5,890 | 23,800 | 1,472.50 |
| 2018-12-12 | 5,710 | 5,940 | 5,600 | 5,850 | 17,200 | 1,462.50 |
| 2018-12-11 | 5,910 | 6,040 | 5,590 | 5,640 | 27,100 | 1,410 |
| 2018-12-10 | 5,830 | 6,140 | 5,800 | 5,850 | 32,900 | 1,462.50 |
| 2018-12-07 | 5,830 | 6,050 | 5,810 | 5,990 | 40,800 | 1,497.50 |
| 2018-12-06 | 5,960 | 6,050 | 5,560 | 5,650 | 40,700 | 1,412.50 |
| 2018-12-05 | 5,800 | 6,090 | 5,760 | 6,020 | 42,700 | 1,505 |
| 2018-12-04 | 6,040 | 6,260 | 5,900 | 5,950 | 68,200 | 1,487.50 |
| 2018-12-03 | 5,820 | 6,090 | 5,780 | 6,040 | 67,000 | 1,510 |
| 2018-11-30 | 5,680 | 5,830 | 5,570 | 5,620 | 29,600 | 1,405 |
| 2018-11-29 | 5,770 | 5,840 | 5,690 | 5,700 | 24,300 | 1,425 |
| 2018-11-28 | 5,490 | 5,730 | 5,410 | 5,670 | 35,700 | 1,417.50 |
| 2018-11-27 | 5,500 | 5,570 | 5,380 | 5,440 | 19,000 | 1,360 |
| 2018-11-26 | 5,530 | 5,590 | 5,400 | 5,440 | 21,400 | 1,360 |
| 2018-11-22 | 5,400 | 5,610 | 5,350 | 5,520 | 45,800 | 1,380 |
| 2018-11-21 | 5,150 | 5,490 | 5,100 | 5,310 | 30,000 | 1,327.50 |
| 2018-11-20 | 5,170 | 5,300 | 5,080 | 5,230 | 21,700 | 1,307.50 |
| 2018-11-19 | 4,985 | 5,450 | 4,985 | 5,270 | 34,300 | 1,317.50 |
| 2018-11-16 | 5,180 | 5,330 | 5,000 | 5,000 | 27,100 | 1,250 |
| 2018-11-15 | 5,150 | 5,340 | 5,110 | 5,180 | 27,300 | 1,295 |
| 2018-11-14 | 5,020 | 5,460 | 4,910 | 5,300 | 70,700 | 1,325 |
| 2018-11-13 | 4,910 | 5,210 | 4,825 | 5,010 | 78,100 | 1,252.50 |
| 2018-11-12 | 5,610 | 5,730 | 5,010 | 5,080 | 103,500 | 1,270 |
| 2018-11-09 | 5,850 | 5,870 | 5,650 | 5,710 | 66,400 | 1,427.50 |
| 2018-11-08 | 6,400 | 6,510 | 5,820 | 5,870 | 175,700 | 1,467.50 |
| 2018-11-07 | 5,940 | 6,260 | 5,760 | 6,110 | 63,600 | 1,527.50 |
| 2018-11-06 | 5,940 | 6,000 | 5,850 | 5,890 | 18,800 | 1,472.50 |
| 2018-11-05 | 6,000 | 6,200 | 5,840 | 5,840 | 41,900 | 1,460 |
| 2018-11-02 | 5,870 | 6,100 | 5,820 | 6,100 | 33,200 | 1,525 |
| 2018-11-01 | 5,800 | 5,800 | 5,570 | 5,700 | 32,000 | 1,425 |
| 2018-10-31 | 5,710 | 5,850 | 5,550 | 5,840 | 21,300 | 1,460 |
| 2018-10-30 | 5,020 | 5,520 | 5,020 | 5,420 | 31,900 | 1,355 |
| 2018-10-29 | 5,320 | 5,340 | 5,010 | 5,070 | 29,400 | 1,267.50 |
| 2018-10-26 | 5,600 | 5,600 | 5,090 | 5,240 | 42,500 | 1,310 |
| 2018-10-25 | 5,600 | 5,710 | 5,350 | 5,410 | 57,300 | 1,352.50 |
| 2018-10-24 | 6,000 | 6,070 | 5,870 | 5,980 | 22,200 | 1,495 |
| 2018-10-23 | 6,080 | 6,170 | 5,930 | 5,930 | 35,500 | 1,482.50 |
| 2018-10-22 | 6,270 | 6,300 | 6,080 | 6,100 | 33,900 | 1,525 |
| 2018-10-19 | 6,330 | 6,380 | 6,180 | 6,270 | 36,400 | 1,567.50 |
| 2018-10-18 | 6,630 | 6,760 | 6,530 | 6,530 | 22,900 | 1,632.50 |
| 2018-10-17 | 6,780 | 6,800 | 6,510 | 6,590 | 49,200 | 1,647.50 |
| 2018-10-16 | 6,160 | 6,650 | 6,110 | 6,600 | 57,900 | 1,650 |
| 2018-10-15 | 6,500 | 6,570 | 6,200 | 6,200 | 57,900 | 1,550 |
| 2018-10-12 | 5,980 | 6,430 | 5,930 | 6,400 | 34,700 | 1,600 |
| 2018-10-11 | 5,930 | 6,230 | 5,640 | 6,080 | 63,300 | 1,520 |
| 2018-10-10 | 6,180 | 6,490 | 6,100 | 6,430 | 41,100 | 1,607.50 |
| 2018-10-09 | 6,360 | 6,360 | 6,120 | 6,180 | 26,500 | 1,545 |
| 2018-10-05 | 6,570 | 6,700 | 6,300 | 6,480 | 44,600 | 1,620 |
| 2018-10-04 | 6,640 | 6,860 | 6,510 | 6,630 | 31,600 | 1,657.50 |
| 2018-10-03 | 6,900 | 7,000 | 6,650 | 6,680 | 52,200 | 1,670 |
| 2018-10-02 | 7,200 | 7,210 | 6,790 | 7,010 | 88,500 | 1,752.50 |
| 2018-10-01 | 7,670 | 7,670 | 7,030 | 7,230 | 65,900 | 1,807.50 |
| 2018-09-28 | 7,760 | 7,830 | 7,460 | 7,550 | 48,000 | 1,887.50 |
| 2018-09-27 | 8,000 | 8,000 | 7,510 | 7,620 | 63,000 | 1,905 |
| 2018-09-26 | 8,070 | 8,080 | 7,740 | 8,030 | 48,100 | 2,007.50 |
| 2018-09-25 | 8,350 | 8,520 | 8,070 | 8,070 | 41,500 | 2,017.50 |
| 2018-09-21 | 8,140 | 8,640 | 8,100 | 8,340 | 104,700 | 2,085 |
| 2018-09-20 | 8,070 | 8,070 | 7,790 | 7,990 | 27,400 | 1,997.50 |
| 2018-09-19 | 8,020 | 8,150 | 7,580 | 8,050 | 60,100 | 2,012.50 |
| 2018-09-18 | 8,000 | 8,090 | 7,730 | 7,980 | 74,600 | 1,995 |
| 2018-09-14 | 7,440 | 8,270 | 7,350 | 8,240 | 108,300 | 2,060 |
| 2018-09-13 | 7,560 | 7,590 | 7,080 | 7,250 | 54,600 | 1,812.50 |
| 2018-09-12 | 7,870 | 8,280 | 7,610 | 7,680 | 60,400 | 1,920 |
| 2018-09-11 | 8,010 | 8,020 | 7,650 | 7,870 | 52,900 | 1,967.50 |
| 2018-09-10 | 6,920 | 7,910 | 6,920 | 7,900 | 109,200 | 1,975 |
| 2018-09-07 | 7,060 | 7,060 | 6,730 | 6,910 | 37,900 | 1,727.50 |
| 2018-09-06 | 7,150 | 7,380 | 6,940 | 7,270 | 29,600 | 1,817.50 |
| 2018-09-05 | 6,640 | 7,130 | 6,640 | 7,060 | 30,900 | 1,765 |
| 2018-09-04 | 6,850 | 7,030 | 6,650 | 6,680 | 36,500 | 1,670 |
| 2018-09-03 | 7,380 | 7,570 | 6,820 | 6,950 | 30,300 | 1,737.50 |
| 2018-08-31 | 7,200 | 7,430 | 7,110 | 7,380 | 32,600 | 1,845 |
| 2018-08-30 | 7,330 | 7,390 | 7,150 | 7,210 | 22,800 | 1,802.50 |
| 2018-08-29 | 7,130 | 7,440 | 7,050 | 7,260 | 32,500 | 1,815 |
| 2018-08-28 | 7,330 | 7,540 | 6,950 | 7,060 | 55,100 | 1,765 |
| 2018-08-27 | 7,350 | 7,600 | 7,280 | 7,480 | 41,100 | 1,870 |
| 2018-08-24 | 7,000 | 7,400 | 7,000 | 7,210 | 62,800 | 1,802.50 |
| 2018-08-23 | 6,930 | 7,050 | 6,750 | 6,960 | 29,000 | 1,740 |
| 2018-08-22 | 7,030 | 7,150 | 6,470 | 7,000 | 82,800 | 1,750 |
| 2018-08-21 | 6,480 | 7,100 | 6,340 | 7,030 | 98,700 | 1,757.50 |
| 2018-08-20 | 6,020 | 6,460 | 5,940 | 6,290 | 60,700 | 1,572.50 |
| 2018-08-17 | 5,790 | 5,890 | 5,700 | 5,870 | 16,700 | 1,467.50 |
| 2018-08-16 | 5,800 | 6,000 | 5,700 | 5,740 | 26,700 | 1,435 |
| 2018-08-15 | 5,810 | 5,960 | 5,660 | 5,880 | 30,600 | 1,470 |
| 2018-08-14 | 5,320 | 5,840 | 5,260 | 5,840 | 73,300 | 1,460 |
| 2018-08-13 | 5,420 | 5,420 | 5,370 | 5,420 | 31,900 | 1,355 |
| 2018-08-10 | 4,710 | 4,755 | 4,640 | 4,720 | 6,300 | 1,180 |
| 2018-08-09 | 4,655 | 4,750 | 4,600 | 4,710 | 8,400 | 1,177.50 |
| 2018-08-08 | 4,415 | 4,800 | 4,415 | 4,745 | 6,900 | 1,186.25 |
| 2018-08-07 | 4,370 | 4,430 | 4,330 | 4,415 | 4,000 | 1,103.75 |
| 2018-08-06 | 4,555 | 4,570 | 4,350 | 4,430 | 6,000 | 1,107.50 |
| 2018-08-03 | 4,565 | 4,625 | 4,535 | 4,625 | 2,300 | 1,156.25 |
| 2018-08-02 | 4,715 | 4,740 | 4,600 | 4,610 | 3,900 | 1,152.50 |
| 2018-08-01 | 4,705 | 4,805 | 4,705 | 4,730 | 4,500 | 1,182.50 |
| 2018-07-31 | 4,830 | 4,830 | 4,735 | 4,775 | 3,800 | 1,193.75 |
| 2018-07-30 | 4,895 | 4,935 | 4,830 | 4,830 | 3,100 | 1,207.50 |
| 2018-07-27 | 5,000 | 5,000 | 4,900 | 4,930 | 2,700 | 1,232.50 |
| 2018-07-26 | 4,900 | 4,995 | 4,880 | 4,960 | 4,900 | 1,240 |
| 2018-07-25 | 4,880 | 4,970 | 4,880 | 4,910 | 3,800 | 1,227.50 |
| 2018-07-24 | 4,930 | 5,020 | 4,880 | 4,880 | 5,600 | 1,220 |
| 2018-07-23 | 5,060 | 5,060 | 4,925 | 4,930 | 2,900 | 1,232.50 |
| 2018-07-20 | 4,965 | 5,040 | 4,950 | 4,990 | 3,800 | 1,247.50 |
| 2018-07-19 | 5,020 | 5,080 | 4,945 | 5,020 | 3,800 | 1,255 |
| 2018-07-18 | 5,150 | 5,160 | 4,910 | 4,970 | 6,800 | 1,242.50 |
| 2018-07-17 | 5,260 | 5,260 | 5,060 | 5,060 | 14,600 | 1,265 |
| 2018-07-13 | 4,715 | 5,120 | 4,715 | 4,985 | 14,900 | 1,246.25 |
| 2018-07-12 | 4,660 | 4,800 | 4,660 | 4,710 | 8,500 | 1,177.50 |
| 2018-07-11 | 4,530 | 4,645 | 4,415 | 4,590 | 9,800 | 1,147.50 |
| 2018-07-10 | 4,270 | 4,650 | 4,265 | 4,600 | 13,300 | 1,150 |
| 2018-07-09 | 4,175 | 4,295 | 4,120 | 4,265 | 10,700 | 1,066.25 |
| 2018-07-06 | 3,990 | 4,100 | 3,955 | 4,050 | 10,800 | 1,012.50 |
| 2018-07-05 | 4,235 | 4,340 | 3,970 | 3,975 | 20,600 | 993.75 |
| 2018-07-04 | 4,460 | 4,460 | 4,205 | 4,265 | 12,200 | 1,066.25 |
| 2018-07-03 | 4,545 | 4,655 | 4,455 | 4,500 | 5,000 | 1,125 |
| 2018-07-02 | 4,625 | 4,865 | 4,595 | 4,595 | 18,200 | 1,148.75 |
| 2018-06-29 | 4,465 | 4,600 | 4,430 | 4,565 | 5,400 | 1,141.25 |
| 2018-06-28 | 4,520 | 4,550 | 4,400 | 4,465 | 4,400 | 1,116.25 |
| 2018-06-27 | 4,510 | 4,660 | 4,480 | 4,570 | 7,700 | 1,142.50 |
| 2018-06-26 | 4,465 | 4,580 | 4,365 | 4,560 | 12,000 | 1,140 |
| 2018-06-25 | 4,895 | 4,895 | 4,580 | 4,580 | 7,900 | 1,145 |
| 2018-06-22 | 4,920 | 4,965 | 4,850 | 4,850 | 4,300 | 1,212.50 |
| 2018-06-21 | 4,925 | 5,050 | 4,885 | 4,980 | 3,200 | 1,245 |
| 2018-06-20 | 4,970 | 4,995 | 4,730 | 4,995 | 11,200 | 1,248.75 |
| 2018-06-19 | 5,190 | 5,230 | 4,930 | 4,970 | 11,900 | 1,242.50 |
| 2018-06-18 | 5,280 | 5,350 | 5,130 | 5,170 | 6,100 | 1,292.50 |
| 2018-06-15 | 5,470 | 5,470 | 5,300 | 5,320 | 4,200 | 1,330 |
| 2018-06-14 | 5,420 | 5,480 | 5,390 | 5,400 | 5,600 | 1,350 |
| 2018-06-13 | 5,380 | 5,530 | 5,340 | 5,420 | 5,300 | 1,355 |
| 2018-06-12 | 5,340 | 5,420 | 5,340 | 5,380 | 4,500 | 1,345 |
| 2018-06-11 | 5,410 | 5,410 | 5,280 | 5,330 | 5,000 | 1,332.50 |
| 2018-06-08 | 5,320 | 5,500 | 5,320 | 5,370 | 5,500 | 1,342.50 |
| 2018-06-07 | 5,280 | 5,520 | 5,280 | 5,390 | 12,300 | 1,347.50 |
| 2018-06-06 | 5,350 | 5,370 | 5,170 | 5,280 | 10,000 | 1,320 |
| 2018-06-05 | 5,600 | 5,600 | 5,330 | 5,350 | 8,600 | 1,337.50 |
| 2018-06-04 | 5,570 | 5,640 | 5,510 | 5,550 | 3,800 | 1,387.50 |
| 2018-06-01 | 5,490 | 5,620 | 5,490 | 5,570 | 4,700 | 1,392.50 |
| 2018-05-31 | 5,670 | 5,700 | 5,510 | 5,550 | 14,300 | 1,387.50 |
| 2018-05-30 | 5,650 | 5,680 | 5,550 | 5,550 | 11,200 | 1,387.50 |
| 2018-05-29 | 5,790 | 5,840 | 5,740 | 5,740 | 7,300 | 1,435 |
| 2018-05-28 | 5,760 | 5,810 | 5,650 | 5,760 | 8,100 | 1,440 |
| 2018-05-25 | 5,710 | 5,780 | 5,680 | 5,710 | 6,400 | 1,427.50 |
| 2018-05-24 | 5,890 | 5,960 | 5,750 | 5,770 | 13,400 | 1,442.50 |
| 2018-05-23 | 5,980 | 6,030 | 5,830 | 5,940 | 10,600 | 1,485 |
| 2018-05-22 | 6,240 | 6,240 | 6,000 | 6,020 | 15,700 | 1,505 |
| 2018-05-21 | 5,930 | 6,220 | 5,900 | 6,150 | 15,900 | 1,537.50 |
| 2018-05-18 | 5,700 | 6,100 | 5,700 | 5,950 | 28,700 | 1,487.50 |
| 2018-05-17 | 5,880 | 5,890 | 5,580 | 5,650 | 46,400 | 1,412.50 |
| 2018-05-16 | 6,000 | 6,090 | 5,900 | 6,000 | 11,300 | 1,500 |
| 2018-05-15 | 6,590 | 6,590 | 5,970 | 6,000 | 35,900 | 1,500 |
| 2018-05-14 | 6,780 | 6,780 | 6,500 | 6,550 | 21,300 | 1,637.50 |
| 2018-05-11 | 6,640 | 6,880 | 6,320 | 6,870 | 70,400 | 1,717.50 |
| 2018-05-10 | 6,350 | 6,350 | 6,010 | 6,100 | 15,200 | 1,525 |
| 2018-05-09 | 6,110 | 6,280 | 5,940 | 6,250 | 14,100 | 1,562.50 |
| 2018-05-08 | 6,020 | 6,230 | 6,020 | 6,070 | 10,900 | 1,517.50 |
| 2018-05-07 | 6,150 | 6,150 | 5,860 | 6,020 | 11,400 | 1,505 |
| 2018-05-02 | 5,850 | 6,160 | 5,750 | 6,050 | 19,800 | 1,512.50 |
| 2018-05-01 | 5,920 | 6,050 | 5,640 | 5,720 | 16,700 | 1,430 |
| 2018-04-27 | 6,250 | 6,540 | 6,040 | 6,060 | 24,200 | 1,515 |
| 2018-04-26 | 6,020 | 6,390 | 5,940 | 6,190 | 35,300 | 1,547.50 |
| 2018-04-25 | 5,410 | 6,430 | 5,410 | 6,120 | 47,900 | 1,530 |
| 2018-04-24 | 5,210 | 5,580 | 5,210 | 5,490 | 10,900 | 1,372.50 |
| 2018-04-23 | 5,200 | 5,280 | 5,120 | 5,280 | 5,500 | 1,320 |
| 2018-04-20 | 5,100 | 5,270 | 5,100 | 5,200 | 3,500 | 1,300 |
| 2018-04-19 | 5,550 | 5,550 | 5,170 | 5,170 | 14,800 | 1,292.50 |
| 2018-04-18 | 5,170 | 5,510 | 5,170 | 5,450 | 15,500 | 1,362.50 |
| 2018-04-17 | 5,190 | 5,300 | 4,985 | 5,130 | 22,800 | 1,282.50 |
| 2018-04-16 | 5,580 | 5,580 | 5,200 | 5,230 | 12,800 | 1,307.50 |
| 2018-04-13 | 5,330 | 5,640 | 5,330 | 5,540 | 10,900 | 1,385 |
| 2018-04-12 | 5,450 | 5,500 | 5,260 | 5,430 | 8,200 | 1,357.50 |
| 2018-04-11 | 5,770 | 5,770 | 5,430 | 5,440 | 15,000 | 1,360 |
| 2018-04-10 | 5,680 | 5,770 | 5,590 | 5,630 | 3,300 | 1,407.50 |
| 2018-04-09 | 5,840 | 5,840 | 5,560 | 5,680 | 14,200 | 1,420 |
| 2018-04-06 | 5,650 | 5,820 | 5,530 | 5,760 | 13,800 | 1,440 |
| 2018-04-05 | 5,870 | 5,980 | 5,610 | 5,640 | 20,200 | 1,410 |
| 2018-04-04 | 6,070 | 6,120 | 5,810 | 5,830 | 10,300 | 1,457.50 |
| 2018-04-03 | 5,950 | 6,050 | 5,810 | 5,990 | 10,800 | 1,497.50 |
| 2018-03-30 | 5,930 | 6,310 | 5,850 | 6,180 | 24,700 | 1,545 |
| 2018-03-29 | 5,700 | 5,790 | 5,580 | 5,730 | 9,000 | 1,432.50 |
| 2018-03-28 | 5,510 | 5,760 | 5,410 | 5,550 | 8,100 | 1,387.50 |
| 2018-03-27 | 5,640 | 5,840 | 5,600 | 5,680 | 11,000 | 1,420 |
| 2018-03-26 | 5,410 | 5,600 | 5,250 | 5,570 | 16,800 | 1,392.50 |
| 2018-03-23 | 5,780 | 5,900 | 5,440 | 5,530 | 33,700 | 1,382.50 |
| 2018-03-22 | 5,890 | 6,250 | 5,860 | 6,080 | 13,600 | 1,520 |
| 2018-03-20 | 5,940 | 6,050 | 5,940 | 5,980 | 7,700 | 1,495 |
| 2018-03-19 | 6,070 | 6,180 | 5,910 | 6,110 | 30,800 | 1,527.50 |
| 2018-03-16 | 6,580 | 6,580 | 6,170 | 6,260 | 28,200 | 1,565 |
| 2018-03-15 | 6,680 | 6,680 | 6,460 | 6,580 | 11,000 | 1,645 |
| 2018-03-14 | 6,720 | 6,740 | 6,520 | 6,580 | 11,000 | 1,645 |
| 2018-03-13 | 6,530 | 6,780 | 6,530 | 6,680 | 13,500 | 1,670 |
| 2018-03-12 | 6,530 | 6,800 | 6,500 | 6,630 | 16,600 | 1,657.50 |
| 2018-03-09 | 6,650 | 6,720 | 6,420 | 6,430 | 20,000 | 1,607.50 |
| 2018-03-08 | 6,710 | 6,880 | 6,460 | 6,570 | 27,900 | 1,642.50 |
| 2018-03-07 | 6,580 | 6,770 | 6,280 | 6,610 | 16,800 | 1,652.50 |
| 2018-03-06 | 6,350 | 6,800 | 6,350 | 6,480 | 18,300 | 1,620 |
| 2018-03-05 | 6,700 | 6,700 | 6,000 | 6,130 | 33,600 | 1,532.50 |
| 2018-03-02 | 6,640 | 6,890 | 6,610 | 6,700 | 21,900 | 1,675 |
| 2018-03-01 | 6,890 | 7,020 | 6,830 | 6,850 | 16,400 | 1,712.50 |
| 2018-02-28 | 6,830 | 7,260 | 6,790 | 7,030 | 35,600 | 1,757.50 |
| 2018-02-27 | 7,160 | 7,190 | 6,880 | 6,930 | 28,000 | 1,732.50 |
| 2018-02-26 | 7,250 | 7,250 | 6,940 | 6,980 | 19,600 | 1,745 |
| 2018-02-23 | 7,190 | 7,380 | 6,930 | 7,010 | 42,500 | 1,752.50 |
| 2018-02-22 | 7,490 | 7,650 | 7,120 | 7,250 | 31,100 | 1,812.50 |
| 2018-02-21 | 7,580 | 7,980 | 7,410 | 7,580 | 62,900 | 1,895 |
| 2018-02-20 | 7,000 | 7,860 | 6,930 | 7,600 | 90,000 | 1,900 |
| 2018-02-19 | 6,550 | 7,370 | 6,510 | 7,250 | 77,100 | 1,812.50 |
| 2018-02-16 | 6,520 | 6,600 | 6,300 | 6,590 | 39,800 | 1,647.50 |
| 2018-02-15 | 6,320 | 6,620 | 6,320 | 6,460 | 37,200 | 1,615 |
| 2018-02-14 | 6,360 | 6,450 | 5,680 | 6,240 | 141,900 | 1,560 |
| 2018-02-13 | 7,470 | 7,760 | 6,570 | 6,570 | 98,100 | 1,642.50 |
| 2018-02-09 | 7,370 | 8,070 | 7,370 | 8,070 | 35,400 | 2,017.50 |
| 2018-02-08 | 7,810 | 8,300 | 7,810 | 8,120 | 27,600 | 2,030 |
| 2018-02-07 | 8,600 | 8,600 | 7,690 | 7,760 | 41,700 | 1,940 |
| 2018-02-06 | 7,640 | 7,990 | 7,190 | 7,700 | 106,300 | 1,925 |
| 2018-02-05 | 8,890 | 9,000 | 8,500 | 8,690 | 63,800 | 2,172.50 |
| 2018-02-02 | 9,450 | 9,520 | 9,060 | 9,230 | 47,900 | 2,307.50 |
| 2018-02-01 | 9,330 | 9,600 | 9,200 | 9,350 | 46,900 | 2,337.50 |
| 2018-01-31 | 9,120 | 9,420 | 8,990 | 9,150 | 39,400 | 2,287.50 |
| 2018-01-30 | 9,520 | 9,700 | 8,910 | 9,180 | 69,900 | 2,295 |
| 2018-01-29 | 9,500 | 10,060 | 9,300 | 9,370 | 75,100 | 2,342.50 |
| 2018-01-26 | 9,390 | 9,470 | 9,180 | 9,340 | 22,200 | 2,335 |
| 2018-01-25 | 9,200 | 9,570 | 9,020 | 9,340 | 41,900 | 2,335 |
| 2018-01-24 | 9,600 | 9,780 | 9,250 | 9,410 | 50,100 | 2,352.50 |
| 2018-01-23 | 9,670 | 9,900 | 9,370 | 9,660 | 68,100 | 2,415 |
| 2018-01-22 | 10,100 | 10,290 | 9,250 | 9,450 | 125,800 | 2,362.50 |
| 2018-01-19 | 9,200 | 10,200 | 8,990 | 10,150 | 164,600 | 2,537.50 |
| 2018-01-18 | 9,320 | 9,510 | 8,990 | 9,000 | 71,800 | 2,250 |
| 2018-01-17 | 9,400 | 10,200 | 9,120 | 9,300 | 117,500 | 2,325 |
| 2018-01-16 | 9,820 | 9,900 | 9,050 | 9,490 | 153,000 | 2,372.50 |
| 2018-01-15 | 10,540 | 11,360 | 10,020 | 10,100 | 196,900 | 2,525 |
| 2018-01-12 | 9,820 | 10,990 | 9,810 | 10,840 | 151,400 | 2,710 |
| 2018-01-11 | 9,800 | 10,800 | 9,320 | 9,730 | 328,200 | 2,432.50 |
| 2018-01-10 | 9,520 | 9,900 | 8,860 | 9,760 | 255,500 | 2,440 |
| 2018-01-09 | 8,170 | 9,220 | 8,010 | 9,220 | 450,600 | 2,305 |
| 2018-01-05 | 7,630 | 7,820 | 7,170 | 7,720 | 154,400 | 1,930 |
| 2018-01-04 | 6,850 | 7,620 | 6,850 | 7,540 | 196,800 | 1,885 |
分割・併合履歴 ： [2023-03-30]1株→4株
