6656 インスペック(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 | 1,065 | 1,094 | 1,058 | 1,071 | 16,500 | 1,071 |
| 2018-12-27 | 1,100 | 1,100 | 1,048 | 1,065 | 26,400 | 1,065 |
| 2018-12-26 | 1,063 | 1,063 | 992 | 1,015 | 26,300 | 1,015 |
| 2018-12-25 | 945 | 1,013 | 932 | 943 | 52,200 | 943 |
| 2018-12-21 | 1,060 | 1,090 | 1,010 | 1,050 | 45,700 | 1,050 |
| 2018-12-20 | 1,149 | 1,160 | 1,041 | 1,090 | 78,300 | 1,090 |
| 2018-12-19 | 1,140 | 1,149 | 1,104 | 1,145 | 74,800 | 1,145 |
| 2018-12-18 | 1,079 | 1,129 | 1,020 | 1,080 | 115,500 | 1,080 |
| 2018-12-17 | 1,035 | 1,060 | 990 | 1,049 | 26,300 | 1,049 |
| 2018-12-14 | 1,099 | 1,130 | 1,016 | 1,039 | 41,800 | 1,039 |
| 2018-12-13 | 1,064 | 1,162 | 1,062 | 1,085 | 102,500 | 1,085 |
| 2018-12-12 | 1,011 | 1,089 | 1,011 | 1,054 | 54,000 | 1,054 |
| 2018-12-11 | 1,005 | 1,048 | 981 | 1,008 | 39,300 | 1,008 |
| 2018-12-10 | 994 | 1,063 | 992 | 1,030 | 79,900 | 1,030 |
| 2018-12-07 | 1,068 | 1,100 | 1,060 | 1,080 | 59,300 | 1,080 |
| 2018-12-06 | 1,098 | 1,108 | 1,012 | 1,040 | 45,100 | 1,040 |
| 2018-12-05 | 1,007 | 1,080 | 991 | 1,076 | 39,700 | 1,076 |
| 2018-12-04 | 1,025 | 1,080 | 1,019 | 1,030 | 58,800 | 1,030 |
| 2018-12-03 | 985 | 1,009 | 970 | 972 | 52,800 | 972 |
| 2018-11-30 | 950 | 980 | 946 | 980 | 15,500 | 980 |
| 2018-11-29 | 929 | 972 | 929 | 956 | 44,900 | 956 |
| 2018-11-28 | 909 | 929 | 900 | 925 | 22,700 | 925 |
| 2018-11-27 | 901 | 916 | 890 | 901 | 17,500 | 901 |
| 2018-11-26 | 860 | 913 | 859 | 903 | 16,500 | 903 |
| 2018-11-22 | 838 | 861 | 838 | 860 | 23,500 | 860 |
| 2018-11-21 | 820 | 860 | 813 | 838 | 9,900 | 838 |
| 2018-11-20 | 850 | 865 | 824 | 832 | 24,100 | 832 |
| 2018-11-19 | 877 | 877 | 847 | 850 | 1,900 | 850 |
| 2018-11-16 | 867 | 890 | 860 | 862 | 10,300 | 862 |
| 2018-11-15 | 854 | 873 | 834 | 873 | 20,100 | 873 |
| 2018-11-14 | 871 | 883 | 867 | 869 | 15,700 | 869 |
| 2018-11-13 | 875 | 877 | 841 | 864 | 11,400 | 864 |
| 2018-11-12 | 920 | 920 | 880 | 880 | 11,700 | 880 |
| 2018-11-09 | 890 | 906 | 887 | 897 | 13,100 | 897 |
| 2018-11-08 | 922 | 922 | 880 | 883 | 7,200 | 883 |
| 2018-11-07 | 874 | 919 | 872 | 877 | 16,200 | 877 |
| 2018-11-06 | 917 | 917 | 871 | 873 | 11,000 | 873 |
| 2018-11-05 | 901 | 921 | 886 | 917 | 7,700 | 917 |
| 2018-11-02 | 900 | 917 | 883 | 902 | 30,300 | 902 |
| 2018-11-01 | 871 | 873 | 855 | 858 | 8,800 | 858 |
| 2018-10-31 | 839 | 874 | 839 | 870 | 13,900 | 870 |
| 2018-10-30 | 809 | 868 | 808 | 851 | 17,700 | 851 |
| 2018-10-29 | 872 | 872 | 816 | 824 | 16,500 | 824 |
| 2018-10-26 | 891 | 922 | 844 | 877 | 38,800 | 877 |
| 2018-10-25 | 899 | 912 | 887 | 887 | 19,500 | 887 |
| 2018-10-24 | 940 | 947 | 918 | 929 | 25,100 | 929 |
| 2018-10-23 | 959 | 974 | 918 | 918 | 17,500 | 918 |
| 2018-10-22 | 990 | 1,005 | 962 | 962 | 17,500 | 962 |
| 2018-10-19 | 976 | 1,003 | 976 | 984 | 14,800 | 984 |
| 2018-10-18 | 995 | 1,027 | 995 | 1,021 | 1,300 | 1,021 |
| 2018-10-17 | 987 | 1,045 | 985 | 1,014 | 12,000 | 1,014 |
| 2018-10-16 | 977 | 985 | 976 | 976 | 2,100 | 976 |
| 2018-10-15 | 988 | 1,010 | 977 | 977 | 5,800 | 977 |
| 2018-10-12 | 974 | 1,006 | 974 | 989 | 2,200 | 989 |
| 2018-10-11 | 998 | 1,013 | 967 | 974 | 23,200 | 974 |
| 2018-10-10 | 1,051 | 1,066 | 1,022 | 1,043 | 3,500 | 1,043 |
| 2018-10-09 | 1,045 | 1,062 | 1,036 | 1,047 | 6,300 | 1,047 |
| 2018-10-05 | 1,059 | 1,076 | 1,051 | 1,060 | 5,000 | 1,060 |
| 2018-10-04 | 1,043 | 1,079 | 1,043 | 1,079 | 4,500 | 1,079 |
| 2018-10-03 | 1,085 | 1,085 | 1,064 | 1,068 | 5,900 | 1,068 |
| 2018-10-02 | 1,100 | 1,107 | 1,060 | 1,083 | 28,100 | 1,083 |
| 2018-10-01 | 1,044 | 1,088 | 1,044 | 1,055 | 13,600 | 1,055 |
| 2018-09-28 | 1,045 | 1,048 | 1,031 | 1,040 | 2,800 | 1,040 |
| 2018-09-27 | 1,040 | 1,050 | 1,031 | 1,040 | 2,400 | 1,040 |
| 2018-09-26 | 1,028 | 1,048 | 1,028 | 1,045 | 3,000 | 1,045 |
| 2018-09-25 | 1,040 | 1,050 | 1,021 | 1,028 | 7,600 | 1,028 |
| 2018-09-21 | 1,040 | 1,065 | 1,040 | 1,048 | 12,000 | 1,048 |
| 2018-09-20 | 1,027 | 1,043 | 1,027 | 1,040 | 2,000 | 1,040 |
| 2018-09-19 | 1,034 | 1,060 | 1,034 | 1,046 | 12,600 | 1,046 |
| 2018-09-18 | 1,028 | 1,038 | 1,022 | 1,030 | 2,900 | 1,030 |
| 2018-09-14 | 1,015 | 1,030 | 1,011 | 1,028 | 5,600 | 1,028 |
| 2018-09-13 | 1,017 | 1,027 | 1,008 | 1,021 | 1,300 | 1,021 |
| 2018-09-12 | 1,014 | 1,037 | 1,009 | 1,023 | 16,500 | 1,023 |
| 2018-09-11 | 1,000 | 1,021 | 998 | 1,009 | 7,900 | 1,009 |
| 2018-09-10 | 1,070 | 1,070 | 1,021 | 1,024 | 13,600 | 1,024 |
| 2018-09-07 | 1,085 | 1,088 | 1,068 | 1,075 | 16,200 | 1,075 |
| 2018-09-06 | 1,102 | 1,121 | 1,074 | 1,088 | 29,900 | 1,088 |
| 2018-09-05 | 1,065 | 1,089 | 1,061 | 1,078 | 18,400 | 1,078 |
| 2018-09-04 | 1,054 | 1,075 | 1,052 | 1,058 | 15,400 | 1,058 |
| 2018-09-03 | 1,040 | 1,104 | 1,032 | 1,084 | 45,000 | 1,084 |
| 2018-08-31 | 1,025 | 1,053 | 1,025 | 1,044 | 12,600 | 1,044 |
| 2018-08-30 | 1,046 | 1,050 | 1,030 | 1,042 | 20,300 | 1,042 |
| 2018-08-29 | 1,025 | 1,065 | 1,025 | 1,046 | 15,500 | 1,046 |
| 2018-08-28 | 1,050 | 1,053 | 1,032 | 1,053 | 15,400 | 1,053 |
| 2018-08-27 | 1,007 | 1,084 | 1,007 | 1,049 | 64,900 | 1,049 |
| 2018-08-24 | 1,030 | 1,040 | 1,026 | 1,032 | 4,800 | 1,032 |
| 2018-08-23 | 1,026 | 1,040 | 1,025 | 1,031 | 6,700 | 1,031 |
| 2018-08-22 | 1,034 | 1,035 | 1,012 | 1,035 | 20,700 | 1,035 |
| 2018-08-21 | 1,048 | 1,048 | 1,017 | 1,033 | 30,400 | 1,033 |
| 2018-08-20 | 1,000 | 1,029 | 1,000 | 1,019 | 8,500 | 1,019 |
| 2018-08-17 | 970 | 1,000 | 970 | 1,000 | 18,800 | 1,000 |
| 2018-08-16 | 959 | 978 | 950 | 970 | 10,200 | 970 |
| 2018-08-15 | 964 | 972 | 954 | 967 | 7,000 | 967 |
| 2018-08-14 | 952 | 985 | 952 | 977 | 10,000 | 977 |
| 2018-08-13 | 983 | 986 | 958 | 962 | 18,400 | 962 |
| 2018-08-10 | 993 | 1,001 | 984 | 992 | 12,700 | 992 |
| 2018-08-09 | 1,017 | 1,024 | 991 | 997 | 8,700 | 997 |
| 2018-08-08 | 986 | 1,023 | 980 | 1,020 | 11,900 | 1,020 |
| 2018-08-07 | 985 | 996 | 984 | 992 | 7,900 | 992 |
| 2018-08-06 | 1,020 | 1,020 | 981 | 989 | 10,400 | 989 |
| 2018-08-03 | 1,031 | 1,038 | 1,003 | 1,004 | 10,300 | 1,004 |
| 2018-08-02 | 1,068 | 1,068 | 1,027 | 1,027 | 22,200 | 1,027 |
| 2018-08-01 | 1,039 | 1,086 | 1,034 | 1,079 | 42,600 | 1,079 |
| 2018-07-31 | 1,015 | 1,042 | 1,011 | 1,032 | 20,900 | 1,032 |
| 2018-07-30 | 1,030 | 1,035 | 1,012 | 1,029 | 34,400 | 1,029 |
| 2018-07-27 | 1,043 | 1,049 | 1,024 | 1,028 | 21,700 | 1,028 |
| 2018-07-26 | 1,057 | 1,059 | 1,020 | 1,039 | 50,500 | 1,039 |
| 2018-07-25 | 997 | 1,059 | 997 | 1,043 | 61,000 | 1,043 |
| 2018-07-24 | 998 | 1,016 | 986 | 1,001 | 40,900 | 1,001 |
| 2018-07-23 | 1,049 | 1,049 | 990 | 997 | 82,200 | 997 |
| 2018-07-20 | 1,115 | 1,115 | 1,031 | 1,031 | 261,700 | 1,031 |
| 2018-07-19 | 1,099 | 1,129 | 1,065 | 1,129 | 969,100 | 1,129 |
| 2018-07-18 | 978 | 979 | 974 | 979 | 1,600 | 979 |
| 2018-07-17 | 975 | 988 | 964 | 982 | 12,300 | 982 |
| 2018-07-13 | 953 | 966 | 953 | 964 | 2,900 | 964 |
| 2018-07-12 | 966 | 968 | 949 | 962 | 9,900 | 962 |
| 2018-07-11 | 960 | 968 | 955 | 955 | 7,100 | 955 |
| 2018-07-10 | 951 | 983 | 951 | 972 | 13,600 | 972 |
| 2018-07-09 | 974 | 981 | 955 | 960 | 23,800 | 960 |
| 2018-07-06 | 962 | 992 | 962 | 980 | 8,800 | 980 |
| 2018-07-05 | 970 | 991 | 945 | 991 | 28,700 | 991 |
| 2018-07-04 | 996 | 996 | 957 | 985 | 16,400 | 985 |
| 2018-07-03 | 983 | 997 | 966 | 996 | 19,100 | 996 |
| 2018-07-02 | 1,004 | 1,017 | 992 | 995 | 10,700 | 995 |
| 2018-06-29 | 1,008 | 1,008 | 985 | 1,004 | 11,600 | 1,004 |
| 2018-06-28 | 1,015 | 1,015 | 996 | 996 | 15,500 | 996 |
| 2018-06-27 | 1,040 | 1,041 | 1,021 | 1,021 | 6,600 | 1,021 |
| 2018-06-26 | 983 | 1,050 | 983 | 1,025 | 22,000 | 1,025 |
| 2018-06-25 | 1,032 | 1,035 | 995 | 1,008 | 36,100 | 1,008 |
| 2018-06-22 | 1,040 | 1,047 | 1,021 | 1,026 | 6,000 | 1,026 |
| 2018-06-21 | 1,042 | 1,062 | 1,032 | 1,048 | 14,400 | 1,048 |
| 2018-06-20 | 1,019 | 1,075 | 994 | 1,041 | 43,200 | 1,041 |
| 2018-06-19 | 1,008 | 1,047 | 997 | 1,033 | 50,900 | 1,033 |
| 2018-06-18 | 1,009 | 1,010 | 982 | 1,001 | 35,200 | 1,001 |
| 2018-06-15 | 1,035 | 1,035 | 1,009 | 1,018 | 21,000 | 1,018 |
| 2018-06-14 | 1,003 | 1,039 | 1,003 | 1,025 | 32,300 | 1,025 |
| 2018-06-13 | 1,020 | 1,021 | 995 | 1,010 | 42,700 | 1,010 |
| 2018-06-12 | 1,006 | 1,026 | 991 | 1,013 | 67,900 | 1,013 |
| 2018-06-11 | 981 | 1,045 | 952 | 1,002 | 212,100 | 1,002 |
| 2018-06-08 | 1,174 | 1,200 | 1,150 | 1,161 | 46,800 | 1,161 |
| 2018-06-07 | 1,202 | 1,220 | 1,165 | 1,174 | 105,300 | 1,174 |
| 2018-06-06 | 1,222 | 1,274 | 1,195 | 1,200 | 119,000 | 1,200 |
| 2018-06-05 | 1,193 | 1,200 | 1,172 | 1,192 | 33,700 | 1,192 |
| 2018-06-04 | 1,147 | 1,220 | 1,146 | 1,204 | 76,500 | 1,204 |
| 2018-06-01 | 1,229 | 1,235 | 1,197 | 1,204 | 24,100 | 1,204 |
| 2018-05-31 | 1,256 | 1,282 | 1,215 | 1,228 | 93,200 | 1,228 |
| 2018-05-30 | 1,185 | 1,256 | 1,166 | 1,245 | 88,200 | 1,245 |
| 2018-05-29 | 1,202 | 1,216 | 1,132 | 1,215 | 61,200 | 1,215 |
| 2018-05-28 | 1,200 | 1,227 | 1,180 | 1,196 | 20,400 | 1,196 |
| 2018-05-25 | 1,205 | 1,233 | 1,175 | 1,199 | 67,200 | 1,199 |
| 2018-05-24 | 1,253 | 1,258 | 1,204 | 1,221 | 71,000 | 1,221 |
| 2018-05-23 | 1,182 | 1,270 | 1,181 | 1,246 | 207,800 | 1,246 |
| 2018-05-22 | 1,128 | 1,216 | 1,112 | 1,198 | 108,400 | 1,198 |
| 2018-05-21 | 1,100 | 1,155 | 1,100 | 1,128 | 40,200 | 1,128 |
| 2018-05-18 | 1,082 | 1,136 | 1,082 | 1,100 | 22,900 | 1,100 |
| 2018-05-17 | 1,089 | 1,125 | 1,075 | 1,085 | 58,900 | 1,085 |
| 2018-05-16 | 1,170 | 1,170 | 1,084 | 1,100 | 92,500 | 1,100 |
| 2018-05-15 | 1,192 | 1,208 | 1,122 | 1,165 | 214,300 | 1,165 |
| 2018-05-14 | 1,258 | 1,282 | 1,195 | 1,200 | 150,700 | 1,200 |
| 2018-05-11 | 1,286 | 1,296 | 1,253 | 1,266 | 44,900 | 1,266 |
| 2018-05-10 | 1,321 | 1,331 | 1,290 | 1,300 | 32,900 | 1,300 |
| 2018-05-09 | 1,289 | 1,370 | 1,284 | 1,340 | 83,100 | 1,340 |
| 2018-05-08 | 1,297 | 1,346 | 1,289 | 1,301 | 38,700 | 1,301 |
| 2018-05-07 | 1,397 | 1,407 | 1,325 | 1,326 | 81,000 | 1,326 |
| 2018-05-02 | 1,386 | 1,425 | 1,303 | 1,320 | 251,600 | 1,320 |
| 2018-05-01 | 1,316 | 1,368 | 1,266 | 1,326 | 193,000 | 1,326 |
| 2018-04-27 | 1,300 | 1,385 | 1,282 | 1,346 | 237,700 | 1,346 |
| 2018-04-26 | 1,300 | 1,432 | 1,240 | 1,301 | 1,505,300 | 1,301 |
| 2018-04-25 | 1,082 | 1,157 | 1,077 | 1,150 | 31,300 | 1,150 |
| 2018-04-24 | 1,084 | 1,152 | 1,072 | 1,112 | 53,500 | 1,112 |
| 2018-04-23 | 1,156 | 1,183 | 1,070 | 1,102 | 117,300 | 1,102 |
| 2018-04-20 | 1,211 | 1,265 | 1,150 | 1,207 | 437,700 | 1,207 |
| 2018-04-19 | 998 | 1,061 | 987 | 1,001 | 58,300 | 1,001 |
| 2018-04-18 | 899 | 954 | 885 | 939 | 25,200 | 939 |
| 2018-04-17 | 914 | 923 | 882 | 883 | 8,500 | 883 |
| 2018-04-16 | 949 | 949 | 908 | 914 | 8,400 | 914 |
| 2018-04-13 | 952 | 952 | 946 | 949 | 3,200 | 949 |
| 2018-04-12 | 949 | 965 | 945 | 945 | 2,900 | 945 |
| 2018-04-11 | 966 | 978 | 950 | 955 | 16,100 | 955 |
| 2018-04-10 | 965 | 980 | 960 | 969 | 2,100 | 969 |
| 2018-04-09 | 975 | 985 | 961 | 966 | 9,600 | 966 |
| 2018-04-06 | 988 | 999 | 970 | 971 | 18,700 | 971 |
| 2018-04-05 | 992 | 1,011 | 990 | 1,001 | 13,300 | 1,001 |
| 2018-04-04 | 1,015 | 1,015 | 983 | 1,000 | 18,900 | 1,000 |
| 2018-04-03 | 1,006 | 1,014 | 990 | 1,011 | 35,000 | 1,011 |
| 2018-03-30 | 1,002 | 1,009 | 995 | 1,009 | 30,200 | 1,009 |
| 2018-03-29 | 1,006 | 1,012 | 995 | 998 | 15,700 | 998 |
| 2018-03-28 | 992 | 1,025 | 992 | 1,000 | 61,400 | 1,000 |
| 2018-03-27 | 1,002 | 1,010 | 1,000 | 1,005 | 1,800 | 1,005 |
| 2018-03-26 | 1,000 | 1,005 | 981 | 1,002 | 20,300 | 1,002 |
| 2018-03-23 | 970 | 1,010 | 970 | 996 | 23,300 | 996 |
| 2018-03-22 | 1,000 | 1,048 | 997 | 1,027 | 39,800 | 1,027 |
| 2018-03-20 | 987 | 1,009 | 968 | 998 | 14,600 | 998 |
| 2018-03-19 | 1,057 | 1,061 | 996 | 1,000 | 39,300 | 1,000 |
| 2018-03-16 | 1,111 | 1,134 | 1,085 | 1,117 | 91,100 | 1,117 |
| 2018-03-15 | 1,038 | 1,114 | 1,029 | 1,109 | 38,000 | 1,109 |
| 2018-03-14 | 1,037 | 1,045 | 1,032 | 1,038 | 11,200 | 1,038 |
| 2018-03-13 | 1,065 | 1,065 | 1,039 | 1,049 | 9,800 | 1,049 |
| 2018-03-12 | 1,030 | 1,069 | 1,027 | 1,068 | 54,500 | 1,068 |
| 2018-03-09 | 1,071 | 1,117 | 1,071 | 1,111 | 13,100 | 1,111 |
| 2018-03-08 | 1,068 | 1,107 | 1,068 | 1,101 | 4,700 | 1,101 |
| 2018-03-07 | 1,071 | 1,091 | 1,060 | 1,088 | 3,800 | 1,088 |
| 2018-03-06 | 1,085 | 1,123 | 1,085 | 1,092 | 8,500 | 1,092 |
| 2018-03-05 | 1,120 | 1,121 | 1,055 | 1,069 | 24,100 | 1,069 |
| 2018-03-02 | 1,099 | 1,156 | 1,074 | 1,085 | 142,300 | 1,085 |
| 2018-03-01 | 1,089 | 1,089 | 1,072 | 1,082 | 5,100 | 1,082 |
| 2018-02-28 | 1,081 | 1,095 | 1,077 | 1,082 | 5,200 | 1,082 |
| 2018-02-27 | 1,055 | 1,098 | 1,047 | 1,072 | 15,200 | 1,072 |
| 2018-02-26 | 1,072 | 1,075 | 1,051 | 1,057 | 12,500 | 1,057 |
| 2018-02-23 | 1,075 | 1,075 | 1,062 | 1,072 | 4,900 | 1,072 |
| 2018-02-22 | 1,085 | 1,093 | 1,072 | 1,075 | 6,000 | 1,075 |
| 2018-02-21 | 1,091 | 1,116 | 1,082 | 1,103 | 15,900 | 1,103 |
| 2018-02-20 | 1,125 | 1,142 | 1,092 | 1,105 | 9,400 | 1,105 |
| 2018-02-19 | 1,035 | 1,118 | 1,023 | 1,118 | 32,200 | 1,118 |
| 2018-02-16 | 1,019 | 1,035 | 1,000 | 1,022 | 9,700 | 1,022 |
| 2018-02-15 | 979 | 1,021 | 975 | 1,004 | 16,000 | 1,004 |
| 2018-02-14 | 1,010 | 1,010 | 936 | 979 | 43,100 | 979 |
| 2018-02-13 | 1,078 | 1,078 | 1,008 | 1,016 | 22,000 | 1,016 |
| 2018-02-09 | 979 | 1,069 | 964 | 1,065 | 18,900 | 1,065 |
| 2018-02-08 | 1,054 | 1,111 | 1,051 | 1,084 | 12,200 | 1,084 |
| 2018-02-07 | 1,139 | 1,139 | 1,002 | 1,070 | 32,100 | 1,070 |
| 2018-02-06 | 1,022 | 1,077 | 890 | 1,053 | 144,000 | 1,053 |
| 2018-02-05 | 1,178 | 1,181 | 1,155 | 1,163 | 20,700 | 1,163 |
| 2018-02-02 | 1,210 | 1,210 | 1,191 | 1,203 | 18,000 | 1,203 |
| 2018-02-01 | 1,203 | 1,229 | 1,188 | 1,220 | 28,700 | 1,220 |
| 2018-01-31 | 1,211 | 1,235 | 1,203 | 1,206 | 11,100 | 1,206 |
| 2018-01-30 | 1,209 | 1,225 | 1,185 | 1,213 | 24,600 | 1,213 |
| 2018-01-29 | 1,222 | 1,222 | 1,204 | 1,209 | 10,500 | 1,209 |
| 2018-01-26 | 1,213 | 1,217 | 1,203 | 1,217 | 12,600 | 1,217 |
| 2018-01-25 | 1,206 | 1,220 | 1,195 | 1,214 | 26,300 | 1,214 |
| 2018-01-24 | 1,232 | 1,259 | 1,197 | 1,211 | 53,900 | 1,211 |
| 2018-01-23 | 1,249 | 1,250 | 1,231 | 1,232 | 11,500 | 1,232 |
| 2018-01-22 | 1,241 | 1,248 | 1,226 | 1,246 | 34,400 | 1,246 |
| 2018-01-19 | 1,237 | 1,240 | 1,225 | 1,239 | 19,400 | 1,239 |
| 2018-01-18 | 1,259 | 1,261 | 1,232 | 1,235 | 34,400 | 1,235 |
| 2018-01-17 | 1,240 | 1,256 | 1,225 | 1,229 | 27,400 | 1,229 |
| 2018-01-16 | 1,241 | 1,255 | 1,233 | 1,248 | 17,400 | 1,248 |
| 2018-01-15 | 1,235 | 1,263 | 1,219 | 1,248 | 70,900 | 1,248 |
| 2018-01-12 | 1,221 | 1,276 | 1,215 | 1,235 | 89,300 | 1,235 |
| 2018-01-11 | 1,211 | 1,228 | 1,194 | 1,218 | 32,900 | 1,218 |
| 2018-01-10 | 1,220 | 1,234 | 1,193 | 1,223 | 48,300 | 1,223 |
| 2018-01-09 | 1,250 | 1,260 | 1,196 | 1,218 | 92,800 | 1,218 |
| 2018-01-05 | 1,178 | 1,233 | 1,157 | 1,233 | 128,500 | 1,233 |
| 2018-01-04 | 1,110 | 1,144 | 1,101 | 1,136 | 39,100 | 1,136 |
分割・併合履歴 ： [2013-10-29]1株→100株
