6668 (株)アドテック プラズマ テクノロジー 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 | 757 | 782 | 746 | 781 | 163,100 | 781 |
| 2018-12-27 | 794 | 794 | 752 | 772 | 157,300 | 772 |
| 2018-12-26 | 703 | 724 | 683 | 715 | 182,700 | 715 |
| 2018-12-25 | 670 | 705 | 658 | 666 | 269,700 | 666 |
| 2018-12-21 | 742 | 774 | 726 | 744 | 217,600 | 744 |
| 2018-12-20 | 803 | 815 | 754 | 764 | 204,500 | 764 |
| 2018-12-19 | 798 | 835 | 790 | 818 | 156,100 | 818 |
| 2018-12-18 | 831 | 847 | 806 | 806 | 206,100 | 806 |
| 2018-12-17 | 881 | 894 | 859 | 861 | 90,500 | 861 |
| 2018-12-14 | 919 | 919 | 880 | 880 | 186,000 | 880 |
| 2018-12-13 | 921 | 936 | 905 | 924 | 73,800 | 924 |
| 2018-12-12 | 897 | 924 | 885 | 911 | 124,800 | 911 |
| 2018-12-11 | 951 | 954 | 886 | 890 | 183,700 | 890 |
| 2018-12-10 | 974 | 974 | 943 | 943 | 133,700 | 943 |
| 2018-12-07 | 1,004 | 1,017 | 977 | 986 | 100,600 | 986 |
| 2018-12-06 | 1,031 | 1,031 | 983 | 994 | 145,900 | 994 |
| 2018-12-05 | 1,030 | 1,057 | 1,022 | 1,030 | 94,500 | 1,030 |
| 2018-12-04 | 1,130 | 1,130 | 1,069 | 1,069 | 140,100 | 1,069 |
| 2018-12-03 | 1,066 | 1,143 | 1,066 | 1,131 | 210,800 | 1,131 |
| 2018-11-30 | 1,056 | 1,077 | 1,043 | 1,050 | 60,000 | 1,050 |
| 2018-11-29 | 1,086 | 1,086 | 1,047 | 1,054 | 96,100 | 1,054 |
| 2018-11-28 | 1,030 | 1,062 | 1,019 | 1,056 | 72,000 | 1,056 |
| 2018-11-27 | 1,014 | 1,030 | 997 | 1,021 | 74,000 | 1,021 |
| 2018-11-26 | 995 | 1,013 | 977 | 1,012 | 77,100 | 1,012 |
| 2018-11-22 | 1,000 | 1,018 | 981 | 994 | 94,200 | 994 |
| 2018-11-21 | 960 | 1,021 | 953 | 1,000 | 122,300 | 1,000 |
| 2018-11-20 | 1,004 | 1,013 | 976 | 979 | 225,600 | 979 |
| 2018-11-19 | 1,016 | 1,045 | 1,002 | 1,033 | 143,400 | 1,033 |
| 2018-11-16 | 1,052 | 1,058 | 1,002 | 1,003 | 162,700 | 1,003 |
| 2018-11-15 | 1,049 | 1,094 | 1,047 | 1,062 | 53,800 | 1,062 |
| 2018-11-14 | 1,067 | 1,085 | 1,040 | 1,061 | 69,400 | 1,061 |
| 2018-11-13 | 1,030 | 1,083 | 1,016 | 1,065 | 152,900 | 1,065 |
| 2018-11-12 | 1,139 | 1,139 | 1,078 | 1,090 | 141,600 | 1,090 |
| 2018-11-09 | 1,193 | 1,201 | 1,148 | 1,149 | 111,400 | 1,149 |
| 2018-11-08 | 1,234 | 1,244 | 1,181 | 1,192 | 108,000 | 1,192 |
| 2018-11-07 | 1,164 | 1,228 | 1,164 | 1,194 | 93,700 | 1,194 |
| 2018-11-06 | 1,195 | 1,200 | 1,151 | 1,164 | 57,200 | 1,164 |
| 2018-11-05 | 1,208 | 1,231 | 1,185 | 1,190 | 64,900 | 1,190 |
| 2018-11-02 | 1,189 | 1,236 | 1,186 | 1,206 | 126,100 | 1,206 |
| 2018-11-01 | 1,170 | 1,180 | 1,120 | 1,159 | 93,600 | 1,159 |
| 2018-10-31 | 1,091 | 1,178 | 1,070 | 1,159 | 238,500 | 1,159 |
| 2018-10-30 | 962 | 1,065 | 959 | 1,052 | 204,000 | 1,052 |
| 2018-10-29 | 1,039 | 1,055 | 990 | 993 | 199,400 | 993 |
| 2018-10-26 | 1,143 | 1,147 | 1,010 | 1,044 | 362,400 | 1,044 |
| 2018-10-25 | 1,160 | 1,160 | 1,095 | 1,109 | 273,500 | 1,109 |
| 2018-10-24 | 1,307 | 1,309 | 1,214 | 1,236 | 228,000 | 1,236 |
| 2018-10-23 | 1,283 | 1,330 | 1,266 | 1,267 | 189,300 | 1,267 |
| 2018-10-22 | 1,240 | 1,319 | 1,228 | 1,313 | 234,300 | 1,313 |
| 2018-10-19 | 1,159 | 1,271 | 1,151 | 1,270 | 365,200 | 1,270 |
| 2018-10-18 | 1,153 | 1,204 | 1,129 | 1,183 | 249,800 | 1,183 |
| 2018-10-17 | 1,140 | 1,175 | 1,137 | 1,160 | 138,800 | 1,160 |
| 2018-10-16 | 1,152 | 1,181 | 1,103 | 1,110 | 283,000 | 1,110 |
| 2018-10-15 | 1,237 | 1,247 | 1,141 | 1,151 | 596,200 | 1,151 |
| 2018-10-12 | 1,040 | 1,098 | 1,026 | 1,087 | 221,300 | 1,087 |
| 2018-10-11 | 1,020 | 1,093 | 1,004 | 1,052 | 285,800 | 1,052 |
| 2018-10-10 | 1,170 | 1,186 | 1,136 | 1,163 | 142,700 | 1,163 |
| 2018-10-09 | 1,174 | 1,175 | 1,130 | 1,144 | 261,200 | 1,144 |
| 2018-10-05 | 1,238 | 1,239 | 1,198 | 1,204 | 224,900 | 1,204 |
| 2018-10-04 | 1,280 | 1,314 | 1,243 | 1,268 | 135,200 | 1,268 |
| 2018-10-03 | 1,315 | 1,326 | 1,275 | 1,280 | 122,300 | 1,280 |
| 2018-10-02 | 1,348 | 1,351 | 1,299 | 1,315 | 159,800 | 1,315 |
| 2018-10-01 | 1,284 | 1,355 | 1,284 | 1,345 | 176,800 | 1,345 |
| 2018-09-28 | 1,286 | 1,299 | 1,269 | 1,272 | 107,400 | 1,272 |
| 2018-09-27 | 1,330 | 1,330 | 1,272 | 1,275 | 123,700 | 1,275 |
| 2018-09-26 | 1,308 | 1,346 | 1,295 | 1,324 | 98,000 | 1,324 |
| 2018-09-25 | 1,320 | 1,328 | 1,282 | 1,304 | 71,600 | 1,304 |
| 2018-09-21 | 1,251 | 1,310 | 1,251 | 1,308 | 136,500 | 1,308 |
| 2018-09-20 | 1,274 | 1,280 | 1,220 | 1,229 | 84,500 | 1,229 |
| 2018-09-19 | 1,240 | 1,283 | 1,234 | 1,272 | 107,900 | 1,272 |
| 2018-09-18 | 1,207 | 1,233 | 1,190 | 1,223 | 72,400 | 1,223 |
| 2018-09-14 | 1,159 | 1,215 | 1,157 | 1,203 | 129,100 | 1,203 |
| 2018-09-13 | 1,128 | 1,155 | 1,110 | 1,136 | 99,900 | 1,136 |
| 2018-09-12 | 1,226 | 1,228 | 1,151 | 1,154 | 132,500 | 1,154 |
| 2018-09-11 | 1,209 | 1,231 | 1,192 | 1,219 | 47,500 | 1,219 |
| 2018-09-10 | 1,215 | 1,233 | 1,200 | 1,203 | 63,800 | 1,203 |
| 2018-09-07 | 1,241 | 1,241 | 1,210 | 1,213 | 85,800 | 1,213 |
| 2018-09-06 | 1,285 | 1,294 | 1,250 | 1,258 | 43,900 | 1,258 |
| 2018-09-05 | 1,293 | 1,303 | 1,285 | 1,296 | 31,600 | 1,296 |
| 2018-09-04 | 1,290 | 1,306 | 1,282 | 1,291 | 43,300 | 1,291 |
| 2018-09-03 | 1,335 | 1,340 | 1,276 | 1,291 | 92,600 | 1,291 |
| 2018-08-31 | 1,313 | 1,331 | 1,305 | 1,328 | 40,300 | 1,328 |
| 2018-08-30 | 1,344 | 1,349 | 1,321 | 1,331 | 76,400 | 1,331 |
| 2018-08-29 | 1,295 | 1,346 | 1,280 | 1,321 | 115,000 | 1,321 |
| 2018-08-28 | 1,312 | 1,318 | 1,270 | 1,296 | 103,400 | 1,296 |
| 2018-08-27 | 1,297 | 1,308 | 1,283 | 1,293 | 120,200 | 1,293 |
| 2018-08-24 | 1,278 | 1,281 | 1,256 | 1,280 | 72,000 | 1,280 |
| 2018-08-23 | 1,233 | 1,272 | 1,225 | 1,260 | 93,100 | 1,260 |
| 2018-08-22 | 1,210 | 1,232 | 1,192 | 1,224 | 157,200 | 1,224 |
| 2018-08-21 | 1,204 | 1,232 | 1,190 | 1,210 | 76,900 | 1,210 |
| 2018-08-20 | 1,236 | 1,255 | 1,198 | 1,204 | 108,000 | 1,204 |
| 2018-08-17 | 1,241 | 1,251 | 1,195 | 1,249 | 215,700 | 1,249 |
| 2018-08-16 | 1,277 | 1,277 | 1,222 | 1,239 | 139,200 | 1,239 |
| 2018-08-15 | 1,322 | 1,323 | 1,287 | 1,295 | 81,900 | 1,295 |
| 2018-08-14 | 1,317 | 1,331 | 1,307 | 1,323 | 82,400 | 1,323 |
| 2018-08-13 | 1,370 | 1,370 | 1,287 | 1,292 | 171,400 | 1,292 |
| 2018-08-10 | 1,411 | 1,413 | 1,383 | 1,387 | 91,100 | 1,387 |
| 2018-08-09 | 1,409 | 1,447 | 1,400 | 1,428 | 75,700 | 1,428 |
| 2018-08-08 | 1,387 | 1,430 | 1,375 | 1,420 | 90,100 | 1,420 |
| 2018-08-07 | 1,382 | 1,401 | 1,373 | 1,386 | 73,300 | 1,386 |
| 2018-08-06 | 1,445 | 1,445 | 1,383 | 1,388 | 134,700 | 1,388 |
| 2018-08-03 | 1,500 | 1,510 | 1,442 | 1,446 | 129,700 | 1,446 |
| 2018-08-02 | 1,472 | 1,517 | 1,467 | 1,480 | 129,700 | 1,480 |
| 2018-08-01 | 1,479 | 1,496 | 1,447 | 1,472 | 133,900 | 1,472 |
| 2018-07-31 | 1,452 | 1,470 | 1,446 | 1,455 | 130,700 | 1,455 |
| 2018-07-30 | 1,451 | 1,467 | 1,433 | 1,444 | 104,600 | 1,444 |
| 2018-07-27 | 1,421 | 1,473 | 1,418 | 1,449 | 145,000 | 1,449 |
| 2018-07-26 | 1,435 | 1,435 | 1,412 | 1,416 | 73,900 | 1,416 |
| 2018-07-25 | 1,424 | 1,424 | 1,406 | 1,416 | 121,500 | 1,416 |
| 2018-07-24 | 1,410 | 1,427 | 1,400 | 1,408 | 107,100 | 1,408 |
| 2018-07-23 | 1,405 | 1,437 | 1,380 | 1,403 | 251,000 | 1,403 |
| 2018-07-20 | 1,407 | 1,480 | 1,403 | 1,431 | 284,100 | 1,431 |
| 2018-07-19 | 1,399 | 1,460 | 1,383 | 1,414 | 324,500 | 1,414 |
| 2018-07-18 | 1,400 | 1,412 | 1,365 | 1,369 | 327,800 | 1,369 |
| 2018-07-17 | 1,464 | 1,495 | 1,343 | 1,365 | 1,035,600 | 1,365 |
| 2018-07-13 | 1,637 | 1,656 | 1,600 | 1,624 | 223,100 | 1,624 |
| 2018-07-12 | 1,571 | 1,610 | 1,551 | 1,593 | 99,200 | 1,593 |
| 2018-07-11 | 1,538 | 1,552 | 1,502 | 1,538 | 55,000 | 1,538 |
| 2018-07-10 | 1,527 | 1,574 | 1,520 | 1,552 | 101,700 | 1,552 |
| 2018-07-09 | 1,489 | 1,527 | 1,452 | 1,525 | 80,400 | 1,525 |
| 2018-07-06 | 1,449 | 1,490 | 1,415 | 1,488 | 173,100 | 1,488 |
| 2018-07-05 | 1,478 | 1,496 | 1,400 | 1,419 | 156,500 | 1,419 |
| 2018-07-04 | 1,542 | 1,548 | 1,488 | 1,496 | 119,900 | 1,496 |
| 2018-07-03 | 1,601 | 1,621 | 1,536 | 1,571 | 138,400 | 1,571 |
| 2018-07-02 | 1,627 | 1,663 | 1,590 | 1,596 | 121,700 | 1,596 |
| 2018-06-29 | 1,580 | 1,625 | 1,562 | 1,591 | 116,200 | 1,591 |
| 2018-06-28 | 1,613 | 1,631 | 1,566 | 1,575 | 132,600 | 1,575 |
| 2018-06-27 | 1,641 | 1,654 | 1,612 | 1,616 | 49,800 | 1,616 |
| 2018-06-26 | 1,622 | 1,658 | 1,595 | 1,641 | 89,100 | 1,641 |
| 2018-06-25 | 1,704 | 1,734 | 1,650 | 1,654 | 86,800 | 1,654 |
| 2018-06-22 | 1,746 | 1,746 | 1,691 | 1,699 | 128,200 | 1,699 |
| 2018-06-21 | 1,790 | 1,791 | 1,719 | 1,746 | 93,500 | 1,746 |
| 2018-06-20 | 1,801 | 1,801 | 1,708 | 1,790 | 150,500 | 1,790 |
| 2018-06-19 | 1,882 | 1,888 | 1,801 | 1,803 | 76,300 | 1,803 |
| 2018-06-18 | 1,955 | 1,964 | 1,840 | 1,887 | 121,100 | 1,887 |
| 2018-06-15 | 2,000 | 2,007 | 1,943 | 1,955 | 69,500 | 1,955 |
| 2018-06-14 | 1,973 | 2,029 | 1,973 | 1,989 | 46,500 | 1,989 |
| 2018-06-13 | 1,990 | 2,013 | 1,968 | 1,997 | 56,300 | 1,997 |
| 2018-06-12 | 1,984 | 2,003 | 1,958 | 1,976 | 42,300 | 1,976 |
| 2018-06-11 | 1,999 | 2,019 | 1,951 | 1,968 | 44,400 | 1,968 |
| 2018-06-08 | 1,957 | 2,005 | 1,957 | 1,986 | 63,700 | 1,986 |
| 2018-06-07 | 1,906 | 1,983 | 1,905 | 1,924 | 75,000 | 1,924 |
| 2018-06-06 | 1,933 | 1,948 | 1,893 | 1,901 | 64,100 | 1,901 |
| 2018-06-05 | 1,965 | 1,984 | 1,921 | 1,933 | 46,500 | 1,933 |
| 2018-06-04 | 1,980 | 1,980 | 1,942 | 1,963 | 44,800 | 1,963 |
| 2018-06-01 | 1,975 | 1,989 | 1,929 | 1,943 | 66,600 | 1,943 |
| 2018-05-31 | 1,981 | 2,034 | 1,966 | 1,990 | 86,900 | 1,990 |
| 2018-05-30 | 1,891 | 1,955 | 1,891 | 1,951 | 53,900 | 1,951 |
| 2018-05-29 | 1,975 | 1,976 | 1,908 | 1,923 | 66,200 | 1,923 |
| 2018-05-28 | 1,997 | 2,044 | 1,960 | 1,971 | 96,900 | 1,971 |
| 2018-05-25 | 1,907 | 1,947 | 1,906 | 1,933 | 58,800 | 1,933 |
| 2018-05-24 | 1,986 | 1,987 | 1,907 | 1,921 | 101,600 | 1,921 |
| 2018-05-23 | 2,042 | 2,048 | 1,986 | 2,000 | 45,400 | 2,000 |
| 2018-05-22 | 2,060 | 2,066 | 2,013 | 2,029 | 59,300 | 2,029 |
| 2018-05-21 | 2,020 | 2,078 | 2,010 | 2,061 | 86,200 | 2,061 |
| 2018-05-18 | 1,942 | 2,018 | 1,925 | 2,011 | 66,100 | 2,011 |
| 2018-05-17 | 1,865 | 1,958 | 1,865 | 1,944 | 85,000 | 1,944 |
| 2018-05-16 | 1,900 | 1,914 | 1,861 | 1,864 | 39,900 | 1,864 |
| 2018-05-15 | 1,969 | 1,974 | 1,909 | 1,913 | 104,500 | 1,913 |
| 2018-05-14 | 1,997 | 2,011 | 1,975 | 1,978 | 50,300 | 1,978 |
| 2018-05-11 | 1,985 | 2,026 | 1,985 | 1,997 | 81,800 | 1,997 |
| 2018-05-10 | 1,977 | 2,016 | 1,964 | 2,009 | 138,600 | 2,009 |
| 2018-05-09 | 1,929 | 1,970 | 1,830 | 1,949 | 160,500 | 1,949 |
| 2018-05-08 | 1,890 | 1,941 | 1,883 | 1,929 | 79,900 | 1,929 |
| 2018-05-07 | 1,889 | 1,914 | 1,872 | 1,898 | 52,300 | 1,898 |
| 2018-05-02 | 1,822 | 1,877 | 1,821 | 1,864 | 41,200 | 1,864 |
| 2018-05-01 | 1,864 | 1,869 | 1,828 | 1,840 | 65,600 | 1,840 |
| 2018-04-27 | 1,902 | 1,915 | 1,859 | 1,872 | 109,100 | 1,872 |
| 2018-04-26 | 1,860 | 1,919 | 1,860 | 1,900 | 122,800 | 1,900 |
| 2018-04-25 | 1,831 | 1,867 | 1,817 | 1,864 | 82,300 | 1,864 |
| 2018-04-24 | 1,824 | 1,872 | 1,814 | 1,871 | 93,900 | 1,871 |
| 2018-04-23 | 1,795 | 1,822 | 1,775 | 1,817 | 63,500 | 1,817 |
| 2018-04-20 | 1,800 | 1,831 | 1,761 | 1,810 | 130,500 | 1,810 |
| 2018-04-19 | 1,829 | 1,829 | 1,780 | 1,820 | 80,400 | 1,820 |
| 2018-04-18 | 1,742 | 1,796 | 1,736 | 1,794 | 71,900 | 1,794 |
| 2018-04-17 | 1,775 | 1,825 | 1,722 | 1,737 | 139,700 | 1,737 |
| 2018-04-16 | 1,916 | 1,920 | 1,772 | 1,774 | 302,000 | 1,774 |
| 2018-04-13 | 1,891 | 1,980 | 1,890 | 1,969 | 250,000 | 1,969 |
| 2018-04-12 | 1,826 | 1,885 | 1,818 | 1,879 | 85,300 | 1,879 |
| 2018-04-11 | 1,850 | 1,867 | 1,823 | 1,826 | 66,300 | 1,826 |
| 2018-04-10 | 1,801 | 1,835 | 1,781 | 1,823 | 37,700 | 1,823 |
| 2018-04-09 | 1,771 | 1,817 | 1,765 | 1,792 | 33,600 | 1,792 |
| 2018-04-06 | 1,804 | 1,848 | 1,754 | 1,776 | 152,800 | 1,776 |
| 2018-04-05 | 1,880 | 1,883 | 1,804 | 1,804 | 65,000 | 1,804 |
| 2018-04-04 | 1,899 | 1,923 | 1,844 | 1,866 | 59,900 | 1,866 |
| 2018-04-03 | 1,850 | 1,896 | 1,831 | 1,881 | 53,500 | 1,881 |
| 2018-03-30 | 1,791 | 1,850 | 1,788 | 1,837 | 57,100 | 1,837 |
| 2018-03-29 | 1,785 | 1,787 | 1,754 | 1,780 | 33,400 | 1,780 |
| 2018-03-28 | 1,784 | 1,807 | 1,748 | 1,766 | 73,400 | 1,766 |
| 2018-03-27 | 1,824 | 1,835 | 1,788 | 1,822 | 50,000 | 1,822 |
| 2018-03-26 | 1,756 | 1,770 | 1,677 | 1,758 | 97,800 | 1,758 |
| 2018-03-23 | 1,810 | 1,835 | 1,774 | 1,796 | 96,200 | 1,796 |
| 2018-03-22 | 1,888 | 1,913 | 1,852 | 1,901 | 49,500 | 1,901 |
| 2018-03-20 | 1,860 | 1,889 | 1,842 | 1,888 | 56,800 | 1,888 |
| 2018-03-19 | 1,920 | 1,955 | 1,835 | 1,900 | 110,800 | 1,900 |
| 2018-03-16 | 1,915 | 1,923 | 1,875 | 1,911 | 81,400 | 1,911 |
| 2018-03-15 | 1,869 | 1,916 | 1,814 | 1,915 | 75,900 | 1,915 |
| 2018-03-14 | 1,850 | 1,880 | 1,815 | 1,869 | 80,700 | 1,869 |
| 2018-03-13 | 1,803 | 1,896 | 1,782 | 1,882 | 124,000 | 1,882 |
| 2018-03-12 | 1,841 | 1,863 | 1,789 | 1,803 | 82,600 | 1,803 |
| 2018-03-09 | 1,766 | 1,822 | 1,765 | 1,801 | 111,200 | 1,801 |
| 2018-03-08 | 1,738 | 1,761 | 1,726 | 1,755 | 33,700 | 1,755 |
| 2018-03-07 | 1,738 | 1,755 | 1,703 | 1,721 | 57,200 | 1,721 |
| 2018-03-06 | 1,750 | 1,813 | 1,743 | 1,750 | 66,900 | 1,750 |
| 2018-03-05 | 1,761 | 1,789 | 1,693 | 1,713 | 98,300 | 1,713 |
| 2018-03-02 | 1,752 | 1,794 | 1,752 | 1,786 | 48,500 | 1,786 |
| 2018-03-01 | 1,842 | 1,844 | 1,787 | 1,813 | 79,900 | 1,813 |
| 2018-02-28 | 1,810 | 1,877 | 1,805 | 1,869 | 94,100 | 1,869 |
| 2018-02-27 | 1,820 | 1,840 | 1,809 | 1,821 | 46,000 | 1,821 |
| 2018-02-26 | 1,822 | 1,838 | 1,794 | 1,810 | 28,600 | 1,810 |
| 2018-02-23 | 1,793 | 1,799 | 1,766 | 1,797 | 38,000 | 1,797 |
| 2018-02-22 | 1,800 | 1,805 | 1,752 | 1,788 | 63,100 | 1,788 |
| 2018-02-21 | 1,809 | 1,847 | 1,802 | 1,815 | 63,600 | 1,815 |
| 2018-02-20 | 1,800 | 1,820 | 1,768 | 1,818 | 68,800 | 1,818 |
| 2018-02-19 | 1,767 | 1,827 | 1,749 | 1,819 | 110,200 | 1,819 |
| 2018-02-16 | 1,723 | 1,752 | 1,700 | 1,732 | 75,600 | 1,732 |
| 2018-02-15 | 1,673 | 1,737 | 1,663 | 1,701 | 87,600 | 1,701 |
| 2018-02-14 | 1,744 | 1,760 | 1,591 | 1,662 | 123,300 | 1,662 |
| 2018-02-13 | 1,783 | 1,791 | 1,732 | 1,745 | 114,000 | 1,745 |
| 2018-02-09 | 1,603 | 1,729 | 1,603 | 1,720 | 179,800 | 1,720 |
| 2018-02-08 | 1,715 | 1,790 | 1,715 | 1,780 | 141,900 | 1,780 |
| 2018-02-07 | 1,899 | 1,899 | 1,711 | 1,715 | 223,000 | 1,715 |
| 2018-02-06 | 1,782 | 1,818 | 1,583 | 1,730 | 422,700 | 1,730 |
| 2018-02-05 | 1,983 | 2,028 | 1,927 | 1,927 | 317,600 | 1,927 |
| 2018-02-02 | 2,108 | 2,121 | 2,045 | 2,075 | 200,300 | 2,075 |
| 2018-02-01 | 2,166 | 2,166 | 2,100 | 2,122 | 150,600 | 2,122 |
| 2018-01-31 | 2,144 | 2,197 | 2,090 | 2,128 | 256,000 | 2,128 |
| 2018-01-30 | 2,240 | 2,274 | 2,149 | 2,195 | 189,700 | 2,195 |
| 2018-01-29 | 2,212 | 2,296 | 2,212 | 2,263 | 186,400 | 2,263 |
| 2018-01-26 | 2,248 | 2,261 | 2,195 | 2,210 | 142,000 | 2,210 |
| 2018-01-25 | 2,213 | 2,278 | 2,207 | 2,251 | 182,700 | 2,251 |
| 2018-01-24 | 2,270 | 2,317 | 2,199 | 2,263 | 367,300 | 2,263 |
| 2018-01-23 | 2,243 | 2,270 | 2,185 | 2,230 | 198,800 | 2,230 |
| 2018-01-22 | 2,152 | 2,263 | 2,112 | 2,249 | 426,700 | 2,249 |
| 2018-01-19 | 2,065 | 2,131 | 2,061 | 2,112 | 185,000 | 2,112 |
| 2018-01-18 | 2,091 | 2,145 | 2,029 | 2,031 | 288,800 | 2,031 |
| 2018-01-17 | 2,096 | 2,105 | 2,043 | 2,048 | 218,200 | 2,048 |
| 2018-01-16 | 2,225 | 2,225 | 2,079 | 2,124 | 419,400 | 2,124 |
| 2018-01-15 | 2,255 | 2,349 | 2,159 | 2,206 | 1,285,000 | 2,206 |
| 2018-01-12 | 1,973 | 2,014 | 1,973 | 2,005 | 144,000 | 2,005 |
| 2018-01-11 | 2,054 | 2,059 | 1,972 | 1,984 | 159,700 | 1,984 |
| 2018-01-10 | 2,016 | 2,081 | 2,006 | 2,072 | 194,700 | 2,072 |
| 2018-01-09 | 2,049 | 2,050 | 2,022 | 2,030 | 118,600 | 2,030 |
| 2018-01-05 | 2,011 | 2,044 | 2,008 | 2,033 | 110,900 | 2,033 |
| 2018-01-04 | 1,970 | 2,039 | 1,947 | 2,033 | 348,700 | 2,033 |
分割・併合履歴 ： [2014-11-26]1株→10株 [2013-11-27]1株→100株
