6630 ヤーマン(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 | 1,412 | 1,413 | 1,339 | 1,376 | 1,337,700 | 1,376 |
| 2018-12-27 | 1,420 | 1,447 | 1,369 | 1,442 | 1,313,100 | 1,442 |
| 2018-12-26 | 1,350 | 1,365 | 1,288 | 1,315 | 1,051,000 | 1,315 |
| 2018-12-25 | 1,283 | 1,355 | 1,276 | 1,298 | 1,420,500 | 1,298 |
| 2018-12-21 | 1,434 | 1,469 | 1,382 | 1,433 | 1,512,800 | 1,433 |
| 2018-12-20 | 1,520 | 1,552 | 1,440 | 1,464 | 1,434,900 | 1,464 |
| 2018-12-19 | 1,546 | 1,582 | 1,510 | 1,552 | 1,130,900 | 1,552 |
| 2018-12-18 | 1,596 | 1,596 | 1,507 | 1,534 | 1,746,300 | 1,534 |
| 2018-12-17 | 1,633 | 1,699 | 1,609 | 1,628 | 1,463,500 | 1,628 |
| 2018-12-14 | 1,777 | 1,779 | 1,596 | 1,604 | 2,656,000 | 1,604 |
| 2018-12-13 | 1,830 | 1,833 | 1,711 | 1,775 | 1,285,800 | 1,775 |
| 2018-12-12 | 1,728 | 1,797 | 1,714 | 1,791 | 883,700 | 1,791 |
| 2018-12-11 | 1,714 | 1,742 | 1,696 | 1,705 | 640,900 | 1,705 |
| 2018-12-10 | 1,722 | 1,735 | 1,688 | 1,700 | 629,500 | 1,700 |
| 2018-12-07 | 1,759 | 1,769 | 1,696 | 1,744 | 853,400 | 1,744 |
| 2018-12-06 | 1,780 | 1,819 | 1,714 | 1,741 | 869,500 | 1,741 |
| 2018-12-05 | 1,760 | 1,813 | 1,740 | 1,792 | 813,700 | 1,792 |
| 2018-12-04 | 1,823 | 1,851 | 1,792 | 1,796 | 1,513,400 | 1,796 |
| 2018-12-03 | 1,910 | 1,912 | 1,830 | 1,840 | 1,201,200 | 1,840 |
| 2018-11-30 | 1,892 | 1,920 | 1,841 | 1,871 | 1,121,100 | 1,871 |
| 2018-11-29 | 2,013 | 2,036 | 1,885 | 1,901 | 1,504,900 | 1,901 |
| 2018-11-28 | 2,000 | 2,026 | 1,987 | 1,988 | 909,000 | 1,988 |
| 2018-11-27 | 2,063 | 2,082 | 1,997 | 2,002 | 826,100 | 2,002 |
| 2018-11-26 | 1,971 | 2,064 | 1,971 | 2,044 | 872,800 | 2,044 |
| 2018-11-22 | 2,032 | 2,052 | 1,958 | 1,985 | 956,000 | 1,985 |
| 2018-11-21 | 1,901 | 2,046 | 1,851 | 2,034 | 1,704,100 | 2,034 |
| 2018-11-20 | 2,061 | 2,178 | 1,909 | 1,919 | 3,420,000 | 1,919 |
| 2018-11-19 | 2,193 | 2,271 | 2,178 | 2,261 | 1,142,500 | 2,261 |
| 2018-11-16 | 2,225 | 2,253 | 2,183 | 2,192 | 1,061,300 | 2,192 |
| 2018-11-15 | 2,095 | 2,208 | 2,083 | 2,201 | 1,222,200 | 2,201 |
| 2018-11-14 | 2,100 | 2,206 | 2,077 | 2,140 | 1,888,700 | 2,140 |
| 2018-11-13 | 1,929 | 1,995 | 1,916 | 1,990 | 502,700 | 1,990 |
| 2018-11-12 | 2,043 | 2,089 | 1,971 | 1,995 | 802,900 | 1,995 |
| 2018-11-09 | 1,973 | 2,050 | 1,963 | 2,036 | 686,200 | 2,036 |
| 2018-11-08 | 2,030 | 2,042 | 1,983 | 1,991 | 598,600 | 1,991 |
| 2018-11-07 | 1,925 | 1,998 | 1,895 | 1,973 | 619,200 | 1,973 |
| 2018-11-06 | 1,948 | 1,977 | 1,921 | 1,928 | 365,700 | 1,928 |
| 2018-11-05 | 1,913 | 1,945 | 1,901 | 1,909 | 421,500 | 1,909 |
| 2018-11-02 | 1,865 | 1,967 | 1,856 | 1,953 | 995,500 | 1,953 |
| 2018-11-01 | 1,820 | 1,857 | 1,778 | 1,825 | 681,300 | 1,825 |
| 2018-10-31 | 1,793 | 1,828 | 1,730 | 1,821 | 1,073,800 | 1,821 |
| 2018-10-30 | 1,601 | 1,737 | 1,594 | 1,735 | 1,163,800 | 1,735 |
| 2018-10-29 | 1,676 | 1,690 | 1,594 | 1,598 | 728,800 | 1,598 |
| 2018-10-26 | 1,730 | 1,755 | 1,621 | 1,645 | 883,900 | 1,645 |
| 2018-10-25 | 1,700 | 1,734 | 1,681 | 1,694 | 689,000 | 1,694 |
| 2018-10-24 | 1,818 | 1,838 | 1,762 | 1,778 | 700,700 | 1,778 |
| 2018-10-23 | 1,865 | 1,865 | 1,782 | 1,787 | 849,000 | 1,787 |
| 2018-10-22 | 1,868 | 1,895 | 1,820 | 1,886 | 745,200 | 1,886 |
| 2018-10-19 | 1,876 | 1,898 | 1,836 | 1,883 | 611,600 | 1,883 |
| 2018-10-18 | 1,958 | 1,968 | 1,890 | 1,903 | 818,400 | 1,903 |
| 2018-10-17 | 1,981 | 2,004 | 1,907 | 1,923 | 822,200 | 1,923 |
| 2018-10-16 | 1,951 | 1,975 | 1,897 | 1,918 | 738,300 | 1,918 |
| 2018-10-15 | 2,038 | 2,038 | 1,951 | 1,953 | 727,200 | 1,953 |
| 2018-10-12 | 2,000 | 2,043 | 1,998 | 2,033 | 759,000 | 2,033 |
| 2018-10-11 | 1,991 | 2,073 | 1,989 | 2,024 | 1,563,400 | 2,024 |
| 2018-10-10 | 2,254 | 2,273 | 2,129 | 2,191 | 1,006,200 | 2,191 |
| 2018-10-09 | 2,294 | 2,300 | 2,205 | 2,213 | 876,200 | 2,213 |
| 2018-10-05 | 2,281 | 2,344 | 2,277 | 2,312 | 733,900 | 2,312 |
| 2018-10-04 | 2,391 | 2,406 | 2,257 | 2,316 | 1,278,900 | 2,316 |
| 2018-10-03 | 2,250 | 2,375 | 2,232 | 2,367 | 1,421,900 | 2,367 |
| 2018-10-02 | 2,323 | 2,354 | 2,246 | 2,253 | 936,800 | 2,253 |
| 2018-10-01 | 2,350 | 2,375 | 2,307 | 2,312 | 1,319,400 | 2,312 |
| 2018-09-28 | 2,270 | 2,318 | 2,252 | 2,308 | 1,559,000 | 2,308 |
| 2018-09-27 | 2,180 | 2,270 | 2,173 | 2,231 | 1,552,700 | 2,231 |
| 2018-09-26 | 2,094 | 2,148 | 2,080 | 2,147 | 829,200 | 2,147 |
| 2018-09-25 | 2,020 | 2,096 | 2,003 | 2,077 | 887,100 | 2,077 |
| 2018-09-21 | 2,114 | 2,118 | 2,017 | 2,018 | 1,217,800 | 2,018 |
| 2018-09-20 | 2,123 | 2,138 | 2,046 | 2,082 | 1,605,200 | 2,082 |
| 2018-09-19 | 2,217 | 2,222 | 2,076 | 2,148 | 2,446,700 | 2,148 |
| 2018-09-18 | 2,127 | 2,272 | 2,095 | 2,233 | 3,900,800 | 2,233 |
| 2018-09-14 | 2,139 | 2,139 | 2,071 | 2,139 | 8,073,000 | 2,139 |
| 2018-09-13 | 1,699 | 1,763 | 1,698 | 1,739 | 752,900 | 1,739 |
| 2018-09-12 | 1,722 | 1,741 | 1,680 | 1,713 | 622,500 | 1,713 |
| 2018-09-11 | 1,700 | 1,735 | 1,688 | 1,712 | 523,000 | 1,712 |
| 2018-09-10 | 1,699 | 1,717 | 1,684 | 1,692 | 356,100 | 1,692 |
| 2018-09-07 | 1,680 | 1,719 | 1,663 | 1,707 | 492,700 | 1,707 |
| 2018-09-06 | 1,735 | 1,760 | 1,655 | 1,695 | 1,172,100 | 1,695 |
| 2018-09-05 | 1,815 | 1,858 | 1,796 | 1,807 | 683,700 | 1,807 |
| 2018-09-04 | 1,950 | 1,950 | 1,777 | 1,837 | 2,032,700 | 1,837 |
| 2018-09-03 | 1,930 | 1,994 | 1,915 | 1,966 | 1,522,000 | 1,966 |
| 2018-08-31 | 1,808 | 1,911 | 1,805 | 1,900 | 1,080,100 | 1,900 |
| 2018-08-30 | 1,820 | 1,860 | 1,795 | 1,846 | 1,233,300 | 1,846 |
| 2018-08-29 | 1,808 | 1,842 | 1,794 | 1,815 | 715,100 | 1,815 |
| 2018-08-28 | 1,802 | 1,811 | 1,765 | 1,804 | 764,400 | 1,804 |
| 2018-08-27 | 1,699 | 1,788 | 1,676 | 1,782 | 763,100 | 1,782 |
| 2018-08-24 | 1,720 | 1,737 | 1,659 | 1,686 | 678,400 | 1,686 |
| 2018-08-23 | 1,659 | 1,726 | 1,643 | 1,716 | 601,000 | 1,716 |
| 2018-08-22 | 1,582 | 1,662 | 1,571 | 1,652 | 558,100 | 1,652 |
| 2018-08-21 | 1,577 | 1,589 | 1,534 | 1,582 | 615,200 | 1,582 |
| 2018-08-20 | 1,589 | 1,624 | 1,581 | 1,596 | 621,200 | 1,596 |
| 2018-08-17 | 1,615 | 1,640 | 1,581 | 1,592 | 677,500 | 1,592 |
| 2018-08-16 | 1,723 | 1,723 | 1,570 | 1,578 | 1,411,500 | 1,578 |
| 2018-08-15 | 1,795 | 1,802 | 1,748 | 1,754 | 371,000 | 1,754 |
| 2018-08-14 | 1,750 | 1,802 | 1,741 | 1,798 | 380,400 | 1,798 |
| 2018-08-13 | 1,752 | 1,757 | 1,726 | 1,743 | 324,500 | 1,743 |
| 2018-08-10 | 1,824 | 1,831 | 1,757 | 1,767 | 438,500 | 1,767 |
| 2018-08-09 | 1,802 | 1,834 | 1,781 | 1,825 | 413,000 | 1,825 |
| 2018-08-08 | 1,752 | 1,823 | 1,752 | 1,787 | 482,500 | 1,787 |
| 2018-08-07 | 1,749 | 1,784 | 1,740 | 1,769 | 422,700 | 1,769 |
| 2018-08-06 | 1,779 | 1,779 | 1,722 | 1,747 | 642,700 | 1,747 |
| 2018-08-03 | 1,808 | 1,825 | 1,780 | 1,780 | 444,400 | 1,780 |
| 2018-08-02 | 1,802 | 1,849 | 1,791 | 1,792 | 594,800 | 1,792 |
| 2018-08-01 | 1,794 | 1,850 | 1,788 | 1,828 | 606,000 | 1,828 |
| 2018-07-31 | 1,781 | 1,815 | 1,763 | 1,772 | 820,200 | 1,772 |
| 2018-07-30 | 1,862 | 1,866 | 1,785 | 1,804 | 712,000 | 1,804 |
| 2018-07-27 | 1,858 | 1,875 | 1,815 | 1,874 | 822,700 | 1,874 |
| 2018-07-26 | 1,827 | 1,870 | 1,817 | 1,855 | 940,000 | 1,855 |
| 2018-07-25 | 1,770 | 1,804 | 1,754 | 1,795 | 551,200 | 1,795 |
| 2018-07-24 | 1,748 | 1,788 | 1,724 | 1,769 | 670,600 | 1,769 |
| 2018-07-23 | 1,739 | 1,783 | 1,727 | 1,731 | 687,000 | 1,731 |
| 2018-07-20 | 1,794 | 1,814 | 1,754 | 1,764 | 765,000 | 1,764 |
| 2018-07-19 | 1,806 | 1,845 | 1,792 | 1,804 | 762,100 | 1,804 |
| 2018-07-18 | 1,810 | 1,813 | 1,758 | 1,804 | 861,000 | 1,804 |
| 2018-07-17 | 1,818 | 1,818 | 1,777 | 1,795 | 634,000 | 1,795 |
| 2018-07-13 | 1,766 | 1,827 | 1,733 | 1,819 | 842,200 | 1,819 |
| 2018-07-12 | 1,745 | 1,791 | 1,729 | 1,756 | 947,900 | 1,756 |
| 2018-07-11 | 1,735 | 1,741 | 1,690 | 1,730 | 812,700 | 1,730 |
| 2018-07-10 | 1,800 | 1,806 | 1,746 | 1,750 | 874,300 | 1,750 |
| 2018-07-09 | 1,765 | 1,795 | 1,728 | 1,790 | 806,500 | 1,790 |
| 2018-07-06 | 1,756 | 1,783 | 1,728 | 1,752 | 1,051,100 | 1,752 |
| 2018-07-05 | 1,841 | 1,845 | 1,742 | 1,749 | 1,207,100 | 1,749 |
| 2018-07-04 | 1,783 | 1,859 | 1,778 | 1,853 | 973,700 | 1,853 |
| 2018-07-03 | 1,820 | 1,856 | 1,771 | 1,790 | 1,155,000 | 1,790 |
| 2018-07-02 | 1,834 | 1,860 | 1,823 | 1,827 | 1,029,000 | 1,827 |
| 2018-06-29 | 1,887 | 1,894 | 1,831 | 1,858 | 896,900 | 1,858 |
| 2018-06-28 | 1,871 | 1,893 | 1,841 | 1,891 | 836,800 | 1,891 |
| 2018-06-27 | 1,896 | 1,917 | 1,870 | 1,885 | 1,014,300 | 1,885 |
| 2018-06-26 | 1,888 | 1,930 | 1,853 | 1,893 | 1,330,100 | 1,893 |
| 2018-06-25 | 2,055 | 2,075 | 1,915 | 1,927 | 1,721,200 | 1,927 |
| 2018-06-22 | 1,993 | 2,070 | 1,986 | 2,042 | 1,886,200 | 2,042 |
| 2018-06-21 | 1,989 | 2,025 | 1,945 | 2,024 | 2,071,700 | 2,024 |
| 2018-06-20 | 1,895 | 1,979 | 1,895 | 1,974 | 2,258,900 | 1,974 |
| 2018-06-19 | 1,975 | 1,977 | 1,895 | 1,911 | 2,188,600 | 1,911 |
| 2018-06-18 | 1,963 | 2,017 | 1,904 | 1,991 | 2,868,200 | 1,991 |
| 2018-06-15 | 2,152 | 2,177 | 1,960 | 1,990 | 4,723,100 | 1,990 |
| 2018-06-14 | 2,247 | 2,247 | 2,097 | 2,110 | 7,770,500 | 2,110 |
| 2018-06-13 | 2,563 | 2,599 | 2,523 | 2,597 | 1,281,900 | 2,597 |
| 2018-06-12 | 2,525 | 2,566 | 2,495 | 2,552 | 969,700 | 2,552 |
| 2018-06-11 | 2,504 | 2,560 | 2,436 | 2,534 | 1,524,900 | 2,534 |
| 2018-06-08 | 2,423 | 2,574 | 2,420 | 2,547 | 1,661,300 | 2,547 |
| 2018-06-07 | 2,380 | 2,441 | 2,360 | 2,424 | 837,900 | 2,424 |
| 2018-06-06 | 2,466 | 2,481 | 2,377 | 2,390 | 1,078,800 | 2,390 |
| 2018-06-05 | 2,442 | 2,510 | 2,425 | 2,473 | 1,058,700 | 2,473 |
| 2018-06-04 | 2,537 | 2,569 | 2,420 | 2,440 | 1,471,900 | 2,440 |
| 2018-06-01 | 2,578 | 2,631 | 2,540 | 2,557 | 1,436,600 | 2,557 |
| 2018-05-31 | 2,786 | 2,788 | 2,490 | 2,606 | 3,705,300 | 2,606 |
| 2018-05-30 | 2,681 | 2,751 | 2,644 | 2,694 | 922,500 | 2,694 |
| 2018-05-29 | 2,760 | 2,768 | 2,688 | 2,743 | 845,500 | 2,743 |
| 2018-05-28 | 2,772 | 2,774 | 2,707 | 2,741 | 763,900 | 2,741 |
| 2018-05-25 | 2,645 | 2,766 | 2,625 | 2,734 | 1,124,300 | 2,734 |
| 2018-05-24 | 2,675 | 2,718 | 2,655 | 2,673 | 974,200 | 2,673 |
| 2018-05-23 | 2,650 | 2,675 | 2,619 | 2,669 | 841,900 | 2,669 |
| 2018-05-22 | 2,600 | 2,662 | 2,570 | 2,648 | 1,029,000 | 2,648 |
| 2018-05-21 | 2,576 | 2,640 | 2,566 | 2,608 | 863,100 | 2,608 |
| 2018-05-18 | 2,537 | 2,574 | 2,494 | 2,560 | 682,800 | 2,560 |
| 2018-05-17 | 2,503 | 2,625 | 2,503 | 2,536 | 1,313,900 | 2,536 |
| 2018-05-16 | 2,499 | 2,524 | 2,447 | 2,482 | 787,100 | 2,482 |
| 2018-05-15 | 2,604 | 2,620 | 2,384 | 2,473 | 1,953,500 | 2,473 |
| 2018-05-14 | 2,506 | 2,631 | 2,505 | 2,602 | 1,162,300 | 2,602 |
| 2018-05-11 | 2,512 | 2,534 | 2,472 | 2,523 | 695,700 | 2,523 |
| 2018-05-10 | 2,485 | 2,542 | 2,465 | 2,528 | 866,400 | 2,528 |
| 2018-05-09 | 2,457 | 2,530 | 2,451 | 2,513 | 909,200 | 2,513 |
| 2018-05-08 | 2,429 | 2,465 | 2,360 | 2,461 | 759,700 | 2,461 |
| 2018-05-07 | 2,367 | 2,435 | 2,352 | 2,429 | 616,900 | 2,429 |
| 2018-05-02 | 2,336 | 2,371 | 2,294 | 2,352 | 601,400 | 2,352 |
| 2018-05-01 | 2,377 | 2,379 | 2,275 | 2,333 | 981,900 | 2,333 |
| 2018-04-27 | 2,374 | 2,433 | 2,359 | 2,385 | 776,700 | 2,385 |
| 2018-04-26 | 2,340 | 2,400 | 2,326 | 2,375 | 964,000 | 2,375 |
| 2018-04-25 | 2,340 | 2,458 | 2,312 | 2,351 | 2,366,400 | 2,351 |
| 2018-04-24 | 2,466 | 2,510 | 2,308 | 2,312 | 2,667,800 | 2,312 |
| 2018-04-23 | 2,706 | 2,720 | 2,435 | 2,449 | 3,677,200 | 2,449 |
| 2018-04-20 | 2,579 | 2,765 | 2,552 | 2,733 | 2,722,300 | 2,733 |
| 2018-04-19 | 2,585 | 2,598 | 2,498 | 2,584 | 1,819,100 | 2,584 |
| 2018-04-18 | 2,488 | 2,607 | 2,473 | 2,588 | 1,666,400 | 2,588 |
| 2018-04-17 | 2,503 | 2,508 | 2,417 | 2,484 | 1,195,500 | 2,484 |
| 2018-04-16 | 2,527 | 2,565 | 2,480 | 2,513 | 1,086,800 | 2,513 |
| 2018-04-13 | 2,505 | 2,542 | 2,426 | 2,505 | 1,210,300 | 2,505 |
| 2018-04-12 | 2,453 | 2,527 | 2,410 | 2,487 | 1,158,100 | 2,487 |
| 2018-04-11 | 2,522 | 2,563 | 2,415 | 2,443 | 1,511,700 | 2,443 |
| 2018-04-10 | 2,607 | 2,648 | 2,503 | 2,511 | 1,972,300 | 2,511 |
| 2018-04-09 | 2,610 | 2,637 | 2,539 | 2,603 | 1,547,400 | 2,603 |
| 2018-04-06 | 2,560 | 2,654 | 2,559 | 2,598 | 2,312,600 | 2,598 |
| 2018-04-05 | 2,513 | 2,660 | 2,511 | 2,572 | 3,133,600 | 2,572 |
| 2018-04-04 | 2,512 | 2,536 | 2,436 | 2,490 | 1,514,100 | 2,490 |
| 2018-04-03 | 2,351 | 2,540 | 2,343 | 2,498 | 2,284,700 | 2,498 |
| 2018-03-30 | 2,485 | 2,490 | 2,330 | 2,414 | 2,249,200 | 2,414 |
| 2018-03-29 | 2,381 | 2,528 | 2,373 | 2,467 | 3,691,400 | 2,467 |
| 2018-03-28 | 2,268 | 2,314 | 2,206 | 2,308 | 1,627,100 | 2,308 |
| 2018-03-27 | 2,209 | 2,319 | 2,191 | 2,290 | 2,366,900 | 2,290 |
| 2018-03-26 | 2,082 | 2,160 | 2,066 | 2,160 | 1,008,100 | 2,160 |
| 2018-03-23 | 2,081 | 2,160 | 2,081 | 2,110 | 1,301,000 | 2,110 |
| 2018-03-22 | 2,138 | 2,266 | 2,131 | 2,180 | 1,823,600 | 2,180 |
| 2018-03-20 | 2,081 | 2,164 | 2,050 | 2,153 | 1,382,200 | 2,153 |
| 2018-03-19 | 2,180 | 2,238 | 2,121 | 2,143 | 1,953,200 | 2,143 |
| 2018-03-16 | 2,110 | 2,250 | 2,068 | 2,238 | 4,992,400 | 2,238 |
| 2018-03-15 | 1,925 | 2,130 | 1,925 | 2,099 | 7,401,400 | 2,099 |
| 2018-03-14 | 1,773 | 1,836 | 1,742 | 1,825 | 1,203,400 | 1,825 |
| 2018-03-13 | 1,745 | 1,774 | 1,717 | 1,773 | 722,100 | 1,773 |
| 2018-03-12 | 1,860 | 1,861 | 1,709 | 1,751 | 1,855,800 | 1,751 |
| 2018-03-09 | 1,752 | 1,894 | 1,740 | 1,821 | 2,574,200 | 1,821 |
| 2018-03-08 | 1,790 | 1,790 | 1,678 | 1,697 | 856,800 | 1,697 |
| 2018-03-07 | 1,748 | 1,790 | 1,723 | 1,771 | 515,200 | 1,771 |
| 2018-03-06 | 1,697 | 1,766 | 1,693 | 1,759 | 521,300 | 1,759 |
| 2018-03-05 | 1,695 | 1,723 | 1,632 | 1,652 | 585,700 | 1,652 |
| 2018-03-02 | 1,662 | 1,721 | 1,657 | 1,699 | 514,000 | 1,699 |
| 2018-03-01 | 1,750 | 1,760 | 1,704 | 1,735 | 776,300 | 1,735 |
| 2018-02-28 | 1,750 | 1,822 | 1,744 | 1,776 | 646,300 | 1,776 |
| 2018-02-27 | 1,760 | 1,777 | 1,740 | 1,767 | 365,900 | 1,767 |
| 2018-02-26 | 1,759 | 1,777 | 1,735 | 1,736 | 443,000 | 1,736 |
| 2018-02-23 | 1,721 | 1,736 | 1,706 | 1,732 | 287,100 | 1,732 |
| 2018-02-22 | 1,721 | 1,735 | 1,694 | 1,725 | 382,200 | 1,725 |
| 2018-02-21 | 1,713 | 1,745 | 1,699 | 1,733 | 370,000 | 1,733 |
| 2018-02-20 | 1,733 | 1,753 | 1,699 | 1,709 | 625,300 | 1,709 |
| 2018-02-19 | 1,730 | 1,733 | 1,688 | 1,731 | 610,500 | 1,731 |
| 2018-02-16 | 1,665 | 1,729 | 1,665 | 1,716 | 615,500 | 1,716 |
| 2018-02-15 | 1,628 | 1,671 | 1,619 | 1,648 | 674,100 | 1,648 |
| 2018-02-14 | 1,634 | 1,674 | 1,598 | 1,613 | 719,300 | 1,613 |
| 2018-02-13 | 1,684 | 1,691 | 1,630 | 1,633 | 784,000 | 1,633 |
| 2018-02-09 | 1,533 | 1,636 | 1,527 | 1,632 | 899,000 | 1,632 |
| 2018-02-08 | 1,650 | 1,702 | 1,634 | 1,693 | 718,800 | 1,693 |
| 2018-02-07 | 1,700 | 1,727 | 1,607 | 1,613 | 985,900 | 1,613 |
| 2018-02-06 | 1,559 | 1,619 | 1,475 | 1,573 | 1,927,700 | 1,573 |
| 2018-02-05 | 1,801 | 1,816 | 1,771 | 1,799 | 677,500 | 1,799 |
| 2018-02-02 | 1,848 | 1,883 | 1,842 | 1,870 | 478,200 | 1,870 |
| 2018-02-01 | 1,835 | 1,871 | 1,818 | 1,869 | 595,900 | 1,869 |
| 2018-01-31 | 1,899 | 1,905 | 1,815 | 1,820 | 1,709,600 | 1,820 |
| 2018-01-30 | 1,905 | 1,992 | 1,892 | 1,910 | 1,603,100 | 1,910 |
| 2018-01-29 | 1,919 | 1,936 | 1,889 | 1,906 | 589,800 | 1,906 |
| 2018-01-26 | 1,890 | 1,923 | 1,878 | 1,911 | 675,100 | 1,911 |
| 2018-01-25 | 1,896 | 1,914 | 1,873 | 1,889 | 621,500 | 1,889 |
| 2018-01-24 | 1,937 | 1,948 | 1,895 | 1,907 | 518,400 | 1,907 |
| 2018-01-23 | 1,925 | 1,963 | 1,914 | 1,935 | 575,800 | 1,935 |
| 2018-01-22 | 1,908 | 1,918 | 1,883 | 1,916 | 537,800 | 1,916 |
| 2018-01-19 | 1,911 | 1,943 | 1,876 | 1,888 | 705,300 | 1,888 |
| 2018-01-18 | 1,983 | 2,021 | 1,900 | 1,901 | 939,800 | 1,901 |
| 2018-01-17 | 1,950 | 1,986 | 1,905 | 1,958 | 729,200 | 1,958 |
| 2018-01-16 | 1,900 | 1,992 | 1,897 | 1,976 | 1,428,600 | 1,976 |
| 2018-01-15 | 1,887 | 1,909 | 1,872 | 1,900 | 643,200 | 1,900 |
| 2018-01-12 | 1,891 | 1,906 | 1,875 | 1,887 | 680,600 | 1,887 |
| 2018-01-11 | 1,915 | 1,915 | 1,885 | 1,900 | 654,700 | 1,900 |
| 2018-01-10 | 1,925 | 1,935 | 1,891 | 1,927 | 639,500 | 1,927 |
| 2018-01-09 | 1,917 | 1,954 | 1,886 | 1,927 | 1,091,800 | 1,927 |
| 2018-01-05 | 1,934 | 1,949 | 1,894 | 1,910 | 825,400 | 1,910 |
| 2018-01-04 | 1,925 | 1,942 | 1,887 | 1,932 | 1,179,700 | 1,932 |
分割・併合履歴 ： [2017-10-27]1株→10株 [2011-02-24]1株→2株
