6894 パルステック工業(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 | 1,712 | 1,739 | 1,695 | 1,720 | 4,100 | 1,720 |
| 2018-12-27 | 1,715 | 1,743 | 1,670 | 1,710 | 6,200 | 1,710 |
| 2018-12-26 | 1,616 | 1,687 | 1,592 | 1,613 | 6,400 | 1,613 |
| 2018-12-25 | 1,618 | 1,640 | 1,562 | 1,576 | 18,300 | 1,576 |
| 2018-12-21 | 1,726 | 1,734 | 1,670 | 1,696 | 21,900 | 1,696 |
| 2018-12-20 | 1,852 | 1,852 | 1,751 | 1,751 | 9,500 | 1,751 |
| 2018-12-19 | 1,878 | 1,886 | 1,841 | 1,852 | 5,700 | 1,852 |
| 2018-12-18 | 1,918 | 1,918 | 1,875 | 1,879 | 5,700 | 1,879 |
| 2018-12-17 | 1,968 | 1,968 | 1,945 | 1,945 | 3,600 | 1,945 |
| 2018-12-14 | 1,986 | 1,986 | 1,943 | 1,945 | 4,100 | 1,945 |
| 2018-12-13 | 1,947 | 1,980 | 1,920 | 1,976 | 2,300 | 1,976 |
| 2018-12-12 | 1,895 | 1,958 | 1,895 | 1,920 | 3,000 | 1,920 |
| 2018-12-11 | 1,941 | 1,960 | 1,891 | 1,891 | 7,500 | 1,891 |
| 2018-12-10 | 1,995 | 2,001 | 1,942 | 1,951 | 2,300 | 1,951 |
| 2018-12-07 | 2,009 | 2,026 | 1,993 | 2,010 | 2,800 | 2,010 |
| 2018-12-06 | 2,023 | 2,023 | 1,982 | 2,011 | 5,500 | 2,011 |
| 2018-12-05 | 2,059 | 2,068 | 2,042 | 2,051 | 3,300 | 2,051 |
| 2018-12-04 | 2,128 | 2,139 | 2,081 | 2,081 | 4,100 | 2,081 |
| 2018-12-03 | 2,156 | 2,177 | 2,133 | 2,137 | 4,300 | 2,137 |
| 2018-11-30 | 2,165 | 2,193 | 2,111 | 2,154 | 6,000 | 2,154 |
| 2018-11-29 | 2,179 | 2,230 | 2,162 | 2,165 | 14,600 | 2,165 |
| 2018-11-28 | 2,150 | 2,189 | 2,133 | 2,162 | 13,000 | 2,162 |
| 2018-11-27 | 2,142 | 2,143 | 2,104 | 2,133 | 7,500 | 2,133 |
| 2018-11-26 | 2,043 | 2,094 | 2,043 | 2,092 | 9,400 | 2,092 |
| 2018-11-22 | 2,026 | 2,048 | 2,014 | 2,044 | 8,700 | 2,044 |
| 2018-11-21 | 1,967 | 2,000 | 1,966 | 1,986 | 1,300 | 1,986 |
| 2018-11-20 | 2,014 | 2,014 | 1,993 | 2,009 | 1,700 | 2,009 |
| 2018-11-19 | 2,000 | 2,025 | 1,987 | 2,019 | 5,600 | 2,019 |
| 2018-11-16 | 1,997 | 2,044 | 1,977 | 1,982 | 8,600 | 1,982 |
| 2018-11-15 | 2,075 | 2,075 | 1,967 | 1,999 | 37,800 | 1,999 |
| 2018-11-14 | 1,890 | 1,912 | 1,845 | 1,865 | 15,400 | 1,865 |
| 2018-11-13 | 1,845 | 1,888 | 1,828 | 1,888 | 5,000 | 1,888 |
| 2018-11-12 | 1,859 | 1,887 | 1,837 | 1,837 | 2,900 | 1,837 |
| 2018-11-09 | 1,859 | 1,859 | 1,820 | 1,824 | 3,600 | 1,824 |
| 2018-11-08 | 1,869 | 1,910 | 1,869 | 1,880 | 4,500 | 1,880 |
| 2018-11-07 | 1,845 | 1,862 | 1,841 | 1,861 | 1,500 | 1,861 |
| 2018-11-06 | 1,830 | 1,845 | 1,820 | 1,845 | 800 | 1,845 |
| 2018-11-05 | 1,820 | 1,846 | 1,798 | 1,846 | 1,100 | 1,846 |
| 2018-11-02 | 1,800 | 1,830 | 1,788 | 1,817 | 1,600 | 1,817 |
| 2018-11-01 | 1,778 | 1,806 | 1,778 | 1,787 | 1,500 | 1,787 |
| 2018-10-31 | 1,707 | 1,775 | 1,707 | 1,774 | 2,000 | 1,774 |
| 2018-10-30 | 1,640 | 1,718 | 1,638 | 1,700 | 5,400 | 1,700 |
| 2018-10-29 | 1,773 | 1,790 | 1,673 | 1,673 | 16,100 | 1,673 |
| 2018-10-26 | 1,790 | 1,790 | 1,754 | 1,761 | 2,400 | 1,761 |
| 2018-10-25 | 1,812 | 1,820 | 1,760 | 1,760 | 8,400 | 1,760 |
| 2018-10-24 | 1,881 | 1,905 | 1,835 | 1,874 | 5,600 | 1,874 |
| 2018-10-23 | 1,888 | 1,891 | 1,875 | 1,875 | 2,200 | 1,875 |
| 2018-10-22 | 1,895 | 1,904 | 1,895 | 1,904 | 700 | 1,904 |
| 2018-10-19 | 1,853 | 1,886 | 1,853 | 1,886 | 600 | 1,886 |
| 2018-10-18 | 1,853 | 1,889 | 1,853 | 1,858 | 1,900 | 1,858 |
| 2018-10-17 | 1,883 | 1,884 | 1,867 | 1,867 | 900 | 1,867 |
| 2018-10-16 | 1,836 | 1,857 | 1,836 | 1,857 | 700 | 1,857 |
| 2018-10-15 | 1,895 | 1,895 | 1,851 | 1,851 | 1,800 | 1,851 |
| 2018-10-12 | 1,810 | 1,885 | 1,810 | 1,855 | 2,100 | 1,855 |
| 2018-10-11 | 1,828 | 1,859 | 1,805 | 1,814 | 7,000 | 1,814 |
| 2018-10-10 | 1,947 | 1,947 | 1,906 | 1,908 | 2,300 | 1,908 |
| 2018-10-09 | 1,928 | 1,959 | 1,907 | 1,907 | 2,400 | 1,907 |
| 2018-10-05 | 1,949 | 1,955 | 1,902 | 1,911 | 5,700 | 1,911 |
| 2018-10-04 | 1,960 | 1,978 | 1,960 | 1,960 | 800 | 1,960 |
| 2018-10-03 | 1,982 | 1,990 | 1,955 | 1,956 | 3,000 | 1,956 |
| 2018-10-02 | 1,994 | 2,000 | 1,982 | 1,993 | 1,100 | 1,993 |
| 2018-10-01 | 2,001 | 2,010 | 1,996 | 1,996 | 2,600 | 1,996 |
| 2018-09-28 | 2,031 | 2,031 | 2,001 | 2,016 | 4,000 | 2,016 |
| 2018-09-27 | 2,016 | 2,035 | 1,984 | 2,035 | 3,000 | 2,035 |
| 2018-09-26 | 2,009 | 2,036 | 2,009 | 2,016 | 1,700 | 2,016 |
| 2018-09-25 | 1,999 | 2,037 | 1,985 | 2,037 | 2,400 | 2,037 |
| 2018-09-21 | 1,989 | 2,009 | 1,978 | 2,008 | 5,800 | 2,008 |
| 2018-09-20 | 2,016 | 2,016 | 1,984 | 2,004 | 1,400 | 2,004 |
| 2018-09-19 | 2,038 | 2,038 | 2,021 | 2,021 | 2,200 | 2,021 |
| 2018-09-18 | 1,998 | 2,028 | 1,992 | 2,026 | 2,200 | 2,026 |
| 2018-09-14 | 1,987 | 2,010 | 1,980 | 1,985 | 2,300 | 1,985 |
| 2018-09-13 | 1,985 | 1,985 | 1,940 | 1,955 | 2,700 | 1,955 |
| 2018-09-12 | 1,961 | 1,989 | 1,945 | 1,945 | 4,500 | 1,945 |
| 2018-09-11 | 1,918 | 1,956 | 1,918 | 1,955 | 2,000 | 1,955 |
| 2018-09-10 | 1,876 | 1,920 | 1,876 | 1,900 | 2,100 | 1,900 |
| 2018-09-07 | 1,863 | 1,909 | 1,853 | 1,900 | 2,200 | 1,900 |
| 2018-09-06 | 1,894 | 1,894 | 1,872 | 1,872 | 3,000 | 1,872 |
| 2018-09-05 | 1,950 | 1,957 | 1,902 | 1,927 | 5,100 | 1,927 |
| 2018-09-04 | 2,025 | 2,028 | 1,919 | 1,960 | 5,100 | 1,960 |
| 2018-09-03 | 2,058 | 2,058 | 2,001 | 2,010 | 1,600 | 2,010 |
| 2018-08-31 | 2,074 | 2,074 | 2,019 | 2,035 | 6,600 | 2,035 |
| 2018-08-30 | 1,977 | 2,064 | 1,962 | 2,058 | 16,900 | 2,058 |
| 2018-08-29 | 1,932 | 1,974 | 1,931 | 1,971 | 2,600 | 1,971 |
| 2018-08-28 | 1,955 | 1,974 | 1,940 | 1,940 | 3,700 | 1,940 |
| 2018-08-27 | 1,945 | 1,945 | 1,940 | 1,945 | 1,200 | 1,945 |
| 2018-08-24 | 1,941 | 1,941 | 1,918 | 1,918 | 3,700 | 1,918 |
| 2018-08-23 | 1,920 | 1,944 | 1,920 | 1,942 | 3,000 | 1,942 |
| 2018-08-22 | 1,886 | 1,938 | 1,886 | 1,938 | 1,600 | 1,938 |
| 2018-08-21 | 1,914 | 1,914 | 1,871 | 1,881 | 1,500 | 1,881 |
| 2018-08-20 | 1,967 | 1,967 | 1,927 | 1,927 | 1,900 | 1,927 |
| 2018-08-17 | 1,947 | 1,965 | 1,935 | 1,958 | 2,600 | 1,958 |
| 2018-08-16 | 1,978 | 1,978 | 1,926 | 1,935 | 3,900 | 1,935 |
| 2018-08-15 | 1,940 | 1,975 | 1,940 | 1,975 | 3,700 | 1,975 |
| 2018-08-14 | 1,907 | 1,955 | 1,906 | 1,937 | 2,700 | 1,937 |
| 2018-08-13 | 1,977 | 1,977 | 1,914 | 1,918 | 5,100 | 1,918 |
| 2018-08-10 | 1,950 | 1,970 | 1,911 | 1,970 | 10,400 | 1,970 |
| 2018-08-09 | 1,890 | 1,995 | 1,865 | 1,930 | 43,200 | 1,930 |
| 2018-08-08 | 1,799 | 1,799 | 1,770 | 1,770 | 600 | 1,770 |
| 2018-08-07 | 1,789 | 1,789 | 1,780 | 1,780 | 1,500 | 1,780 |
| 2018-08-06 | 1,776 | 1,790 | 1,763 | 1,789 | 2,300 | 1,789 |
| 2018-08-03 | 1,753 | 1,754 | 1,752 | 1,754 | 300 | 1,754 |
| 2018-08-02 | 1,761 | 1,761 | 1,733 | 1,733 | 1,000 | 1,733 |
| 2018-08-01 | 1,754 | 1,760 | 1,754 | 1,760 | 200 | 1,760 |
| 2018-07-31 | 1,734 | 1,734 | 1,734 | 1,734 | 100 | 1,734 |
| 2018-07-30 | 1,787 | 1,787 | 1,750 | 1,750 | 800 | 1,750 |
| 2018-07-27 | 1,785 | 1,789 | 1,745 | 1,789 | 1,300 | 1,789 |
| 2018-07-26 | 1,793 | 1,793 | 1,777 | 1,777 | 200 | 1,777 |
| 2018-07-25 | 1,794 | 1,794 | 1,792 | 1,793 | 1,100 | 1,793 |
| 2018-07-24 | - | - | - | 1,715 | - | 1,715 |
| 2018-07-23 | 1,750 | 1,750 | 1,715 | 1,715 | 900 | 1,715 |
| 2018-07-20 | 1,706 | 1,750 | 1,706 | 1,750 | 1,500 | 1,750 |
| 2018-07-19 | - | - | - | 1,700 | - | 1,700 |
| 2018-07-18 | 1,697 | 1,715 | 1,697 | 1,700 | 900 | 1,700 |
| 2018-07-17 | 1,730 | 1,738 | 1,694 | 1,694 | 700 | 1,694 |
| 2018-07-13 | 1,711 | 1,760 | 1,711 | 1,729 | 900 | 1,729 |
| 2018-07-12 | 1,740 | 1,740 | 1,710 | 1,710 | 200 | 1,710 |
| 2018-07-11 | - | - | - | 1,780 | - | 1,780 |
| 2018-07-10 | 1,717 | 1,780 | 1,717 | 1,780 | 700 | 1,780 |
| 2018-07-09 | 1,712 | 1,740 | 1,712 | 1,712 | 900 | 1,712 |
| 2018-07-06 | 1,692 | 1,740 | 1,690 | 1,740 | 2,400 | 1,740 |
| 2018-07-05 | 1,670 | 1,726 | 1,646 | 1,721 | 2,400 | 1,721 |
| 2018-07-04 | 1,675 | 1,675 | 1,658 | 1,660 | 600 | 1,660 |
| 2018-07-03 | 1,710 | 1,710 | 1,672 | 1,675 | 5,800 | 1,675 |
| 2018-07-02 | 1,724 | 1,740 | 1,715 | 1,715 | 2,300 | 1,715 |
| 2018-06-29 | 1,711 | 1,750 | 1,708 | 1,713 | 5,200 | 1,713 |
| 2018-06-28 | 1,712 | 1,712 | 1,710 | 1,710 | 1,900 | 1,710 |
| 2018-06-27 | 1,739 | 1,745 | 1,730 | 1,745 | 1,000 | 1,745 |
| 2018-06-26 | 1,750 | 1,750 | 1,710 | 1,720 | 3,500 | 1,720 |
| 2018-06-25 | 1,804 | 1,804 | 1,772 | 1,772 | 900 | 1,772 |
| 2018-06-22 | 1,800 | 1,800 | 1,780 | 1,780 | 1,900 | 1,780 |
| 2018-06-21 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,790 |
| 2018-06-20 | 1,786 | 1,800 | 1,786 | 1,800 | 300 | 1,800 |
| 2018-06-19 | 1,801 | 1,804 | 1,786 | 1,786 | 800 | 1,786 |
| 2018-06-18 | 1,799 | 1,804 | 1,799 | 1,799 | 600 | 1,799 |
| 2018-06-15 | 1,800 | 1,800 | 1,781 | 1,781 | 600 | 1,781 |
| 2018-06-14 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2018-06-13 | 1,805 | 1,805 | 1,804 | 1,805 | 600 | 1,805 |
| 2018-06-12 | - | - | - | 1,800 | - | 1,800 |
| 2018-06-11 | 1,800 | 1,800 | 1,799 | 1,800 | 400 | 1,800 |
| 2018-06-08 | 1,790 | 1,800 | 1,790 | 1,800 | 600 | 1,800 |
| 2018-06-07 | 1,778 | 1,812 | 1,757 | 1,812 | 600 | 1,812 |
| 2018-06-06 | 1,750 | 1,779 | 1,750 | 1,779 | 300 | 1,779 |
| 2018-06-05 | 1,771 | 1,771 | 1,770 | 1,770 | 300 | 1,770 |
| 2018-06-04 | 1,800 | 1,800 | 1,757 | 1,760 | 1,600 | 1,760 |
| 2018-06-01 | 1,795 | 1,821 | 1,795 | 1,807 | 1,900 | 1,807 |
| 2018-05-31 | 1,775 | 1,805 | 1,775 | 1,782 | 2,400 | 1,782 |
| 2018-05-30 | 1,780 | 1,800 | 1,750 | 1,750 | 1,500 | 1,750 |
| 2018-05-29 | 1,805 | 1,808 | 1,753 | 1,808 | 1,200 | 1,808 |
| 2018-05-28 | 1,813 | 1,815 | 1,801 | 1,805 | 1,500 | 1,805 |
| 2018-05-25 | 1,814 | 1,814 | 1,814 | 1,814 | 300 | 1,814 |
| 2018-05-24 | 1,808 | 1,818 | 1,791 | 1,798 | 3,400 | 1,798 |
| 2018-05-23 | 1,805 | 1,808 | 1,787 | 1,789 | 2,000 | 1,789 |
| 2018-05-22 | 1,800 | 1,815 | 1,793 | 1,805 | 3,300 | 1,805 |
| 2018-05-21 | 1,767 | 1,800 | 1,767 | 1,800 | 2,100 | 1,800 |
| 2018-05-18 | 1,761 | 1,765 | 1,743 | 1,765 | 700 | 1,765 |
| 2018-05-17 | 1,775 | 1,775 | 1,751 | 1,774 | 800 | 1,774 |
| 2018-05-16 | 1,756 | 1,756 | 1,740 | 1,740 | 800 | 1,740 |
| 2018-05-15 | 1,767 | 1,767 | 1,742 | 1,750 | 1,200 | 1,750 |
| 2018-05-14 | 1,759 | 1,770 | 1,741 | 1,755 | 7,600 | 1,755 |
| 2018-05-11 | - | - | - | 1,692 | - | 1,692 |
| 2018-05-10 | 1,650 | 1,692 | 1,621 | 1,692 | 400 | 1,692 |
| 2018-05-09 | 1,653 | 1,699 | 1,653 | 1,654 | 1,900 | 1,654 |
| 2018-05-08 | 1,677 | 1,704 | 1,646 | 1,693 | 1,000 | 1,693 |
| 2018-05-07 | 1,695 | 1,695 | 1,693 | 1,693 | 700 | 1,693 |
| 2018-05-02 | 1,683 | 1,701 | 1,683 | 1,683 | 300 | 1,683 |
| 2018-05-01 | 1,673 | 1,673 | 1,673 | 1,673 | 600 | 1,673 |
| 2018-04-27 | 1,663 | 1,663 | 1,663 | 1,663 | 100 | 1,663 |
| 2018-04-26 | 1,670 | 1,670 | 1,611 | 1,664 | 1,000 | 1,664 |
| 2018-04-25 | 1,669 | 1,669 | 1,659 | 1,669 | 700 | 1,669 |
| 2018-04-24 | 1,679 | 1,679 | 1,644 | 1,644 | 200 | 1,644 |
| 2018-04-23 | 1,595 | 1,716 | 1,595 | 1,712 | 1,700 | 1,712 |
| 2018-04-20 | 1,605 | 1,605 | 1,605 | 1,605 | 100 | 1,605 |
| 2018-04-19 | 1,625 | 1,650 | 1,625 | 1,630 | 2,400 | 1,630 |
| 2018-04-18 | 1,644 | 1,650 | 1,644 | 1,650 | 700 | 1,650 |
| 2018-04-17 | 1,641 | 1,641 | 1,641 | 1,641 | 100 | 1,641 |
| 2018-04-13 | 1,634 | 1,640 | 1,634 | 1,636 | 600 | 1,636 |
| 2018-04-11 | 1,640 | 1,640 | 1,640 | 1,640 | 200 | 1,640 |
| 2018-04-10 | 1,643 | 1,645 | 1,640 | 1,640 | 1,000 | 1,640 |
| 2018-04-09 | 1,655 | 1,655 | 1,641 | 1,641 | 200 | 1,641 |
| 2018-04-05 | 1,695 | 1,695 | 1,695 | 1,695 | 400 | 1,695 |
| 2018-04-03 | 1,685 | 1,685 | 1,685 | 1,685 | 100 | 1,685 |
| 2018-03-30 | 1,735 | 1,735 | 1,687 | 1,687 | 700 | 1,687 |
| 2018-03-29 | 1,735 | 1,735 | 1,735 | 1,735 | 900 | 1,735 |
| 2018-03-28 | 1,685 | 1,725 | 1,685 | 1,725 | 900 | 1,725 |
| 2018-03-27 | 1,701 | 1,701 | 1,675 | 1,675 | 1,200 | 1,675 |
| 2018-03-26 | 1,681 | 1,710 | 1,681 | 1,710 | 1,000 | 1,710 |
| 2018-03-23 | 1,764 | 1,764 | 1,696 | 1,696 | 500 | 1,696 |
| 2018-03-22 | 1,765 | 1,766 | 1,764 | 1,766 | 300 | 1,766 |
| 2018-03-20 | 1,700 | 1,706 | 1,700 | 1,706 | 300 | 1,706 |
| 2018-03-19 | 1,768 | 1,768 | 1,700 | 1,700 | 1,300 | 1,700 |
| 2018-03-16 | 1,728 | 1,768 | 1,728 | 1,768 | 3,200 | 1,768 |
| 2018-03-15 | 1,770 | 1,770 | 1,768 | 1,768 | 600 | 1,768 |
| 2018-03-14 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 1,730 |
| 2018-03-13 | 1,750 | 1,770 | 1,750 | 1,770 | 500 | 1,770 |
| 2018-03-12 | 1,741 | 1,741 | 1,741 | 1,741 | 800 | 1,741 |
| 2018-03-09 | 1,700 | 1,740 | 1,700 | 1,740 | 1,400 | 1,740 |
| 2018-03-08 | 1,742 | 1,742 | 1,702 | 1,735 | 1,000 | 1,735 |
| 2018-03-07 | 1,684 | 1,747 | 1,684 | 1,747 | 500 | 1,747 |
| 2018-03-06 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2018-03-05 | 1,676 | 1,678 | 1,676 | 1,678 | 900 | 1,678 |
| 2018-03-02 | 1,715 | 1,715 | 1,676 | 1,676 | 1,500 | 1,676 |
| 2018-03-01 | 1,740 | 1,740 | 1,701 | 1,701 | 300 | 1,701 |
| 2018-02-28 | 1,738 | 1,745 | 1,738 | 1,745 | 2,100 | 1,745 |
| 2018-02-27 | 1,705 | 1,734 | 1,699 | 1,734 | 1,200 | 1,734 |
| 2018-02-26 | 1,680 | 1,730 | 1,680 | 1,729 | 1,100 | 1,729 |
| 2018-02-23 | 1,674 | 1,680 | 1,674 | 1,680 | 1,100 | 1,680 |
| 2018-02-22 | 1,618 | 1,671 | 1,618 | 1,671 | 2,000 | 1,671 |
| 2018-02-21 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2018-02-20 | 1,640 | 1,640 | 1,639 | 1,639 | 300 | 1,639 |
| 2018-02-19 | 1,653 | 1,653 | 1,616 | 1,616 | 1,200 | 1,616 |
| 2018-02-16 | 1,599 | 1,645 | 1,599 | 1,613 | 2,100 | 1,613 |
| 2018-02-15 | 1,577 | 1,639 | 1,577 | 1,639 | 2,500 | 1,639 |
| 2018-02-14 | 1,600 | 1,600 | 1,578 | 1,583 | 2,000 | 1,583 |
| 2018-02-13 | 1,600 | 1,601 | 1,599 | 1,600 | 1,900 | 1,600 |
| 2018-02-09 | 1,639 | 1,640 | 1,590 | 1,614 | 5,300 | 1,614 |
| 2018-02-08 | 1,652 | 1,660 | 1,639 | 1,650 | 2,400 | 1,650 |
| 2018-02-07 | 1,689 | 1,689 | 1,651 | 1,651 | 1,800 | 1,651 |
| 2018-02-06 | 1,744 | 1,744 | 1,600 | 1,649 | 7,600 | 1,649 |
| 2018-02-05 | 1,760 | 1,764 | 1,760 | 1,764 | 900 | 1,764 |
| 2018-02-02 | 1,785 | 1,785 | 1,785 | 1,785 | 100 | 1,785 |
| 2018-02-01 | 1,799 | 1,799 | 1,775 | 1,799 | 1,400 | 1,799 |
| 2018-01-31 | 1,783 | 1,785 | 1,782 | 1,784 | 2,600 | 1,784 |
| 2018-01-30 | 1,809 | 1,809 | 1,781 | 1,790 | 1,600 | 1,790 |
| 2018-01-29 | 1,791 | 1,803 | 1,791 | 1,803 | 900 | 1,803 |
| 2018-01-26 | 1,761 | 1,781 | 1,760 | 1,781 | 5,600 | 1,781 |
| 2018-01-25 | 1,787 | 1,804 | 1,787 | 1,791 | 2,600 | 1,791 |
| 2018-01-24 | 1,805 | 1,811 | 1,785 | 1,785 | 3,900 | 1,785 |
| 2018-01-23 | 1,776 | 1,806 | 1,775 | 1,805 | 1,400 | 1,805 |
| 2018-01-22 | 1,787 | 1,803 | 1,778 | 1,778 | 1,300 | 1,778 |
| 2018-01-19 | 1,770 | 1,772 | 1,769 | 1,772 | 1,900 | 1,772 |
| 2018-01-18 | 1,772 | 1,775 | 1,771 | 1,771 | 1,600 | 1,771 |
| 2018-01-17 | 1,775 | 1,777 | 1,775 | 1,776 | 700 | 1,776 |
| 2018-01-16 | 1,785 | 1,785 | 1,772 | 1,777 | 1,300 | 1,777 |
| 2018-01-15 | 1,780 | 1,809 | 1,780 | 1,809 | 2,300 | 1,809 |
| 2018-01-12 | 1,799 | 1,815 | 1,799 | 1,815 | 200 | 1,815 |
| 2018-01-11 | 1,825 | 1,825 | 1,796 | 1,796 | 3,700 | 1,796 |
| 2018-01-10 | 1,828 | 1,828 | 1,814 | 1,820 | 800 | 1,820 |
| 2018-01-09 | 1,819 | 1,825 | 1,797 | 1,800 | 3,200 | 1,800 |
| 2018-01-05 | 1,782 | 1,795 | 1,780 | 1,790 | 2,600 | 1,790 |
| 2018-01-04 | 1,755 | 1,756 | 1,753 | 1,755 | 1,000 | 1,755 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1998-03-26]1株→1.2株 [1997-03-26]1株→1.2株
