6977 (株)日本抵抗器製作所 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 | 1,010 | 1,017 | 990 | 1,000 | 4,800 | 1,000 |
| 2018-12-27 | 1,044 | 1,044 | 1,000 | 1,000 | 14,600 | 1,000 |
| 2018-12-26 | 1,030 | 1,030 | 951 | 969 | 8,100 | 969 |
| 2018-12-25 | 1,066 | 1,079 | 980 | 980 | 21,300 | 980 |
| 2018-12-21 | 1,085 | 1,090 | 1,050 | 1,086 | 12,400 | 1,086 |
| 2018-12-20 | 1,124 | 1,124 | 1,062 | 1,108 | 9,900 | 1,108 |
| 2018-12-19 | 1,071 | 1,141 | 1,066 | 1,124 | 13,100 | 1,124 |
| 2018-12-18 | 1,073 | 1,120 | 1,073 | 1,084 | 14,300 | 1,084 |
| 2018-12-17 | 1,166 | 1,173 | 1,110 | 1,133 | 9,200 | 1,133 |
| 2018-12-14 | 1,207 | 1,207 | 1,171 | 1,173 | 4,800 | 1,173 |
| 2018-12-13 | 1,208 | 1,213 | 1,159 | 1,200 | 6,400 | 1,200 |
| 2018-12-12 | 1,137 | 1,189 | 1,126 | 1,183 | 4,700 | 1,183 |
| 2018-12-11 | 1,228 | 1,228 | 1,133 | 1,133 | 14,100 | 1,133 |
| 2018-12-10 | 1,279 | 1,279 | 1,225 | 1,230 | 29,700 | 1,230 |
| 2018-12-07 | 1,188 | 1,279 | 1,188 | 1,279 | 9,800 | 1,279 |
| 2018-12-06 | 1,237 | 1,245 | 1,186 | 1,194 | 11,100 | 1,194 |
| 2018-12-05 | 1,253 | 1,253 | 1,132 | 1,237 | 26,600 | 1,237 |
| 2018-12-04 | 1,273 | 1,288 | 1,234 | 1,245 | 17,100 | 1,245 |
| 2018-12-03 | 1,234 | 1,234 | 1,200 | 1,213 | 13,000 | 1,213 |
| 2018-11-30 | 1,166 | 1,195 | 1,166 | 1,183 | 7,200 | 1,183 |
| 2018-11-29 | 1,150 | 1,211 | 1,150 | 1,167 | 28,000 | 1,167 |
| 2018-11-28 | 1,118 | 1,160 | 1,118 | 1,136 | 10,200 | 1,136 |
| 2018-11-27 | 1,142 | 1,142 | 1,114 | 1,118 | 4,300 | 1,118 |
| 2018-11-26 | 1,125 | 1,129 | 1,120 | 1,129 | 3,700 | 1,129 |
| 2018-11-22 | 1,100 | 1,123 | 1,090 | 1,123 | 8,800 | 1,123 |
| 2018-11-21 | 1,090 | 1,106 | 1,082 | 1,088 | 12,100 | 1,088 |
| 2018-11-20 | 1,120 | 1,120 | 1,092 | 1,100 | 3,300 | 1,100 |
| 2018-11-19 | 1,066 | 1,123 | 1,060 | 1,110 | 19,900 | 1,110 |
| 2018-11-16 | 1,107 | 1,127 | 1,050 | 1,062 | 22,200 | 1,062 |
| 2018-11-15 | 1,168 | 1,168 | 1,080 | 1,105 | 43,100 | 1,105 |
| 2018-11-14 | 1,330 | 1,385 | 1,100 | 1,138 | 105,000 | 1,138 |
| 2018-11-13 | 1,238 | 1,305 | 1,228 | 1,305 | 9,400 | 1,305 |
| 2018-11-12 | 1,293 | 1,320 | 1,272 | 1,315 | 7,100 | 1,315 |
| 2018-11-09 | 1,322 | 1,335 | 1,268 | 1,299 | 12,800 | 1,299 |
| 2018-11-08 | 1,315 | 1,342 | 1,306 | 1,317 | 13,400 | 1,317 |
| 2018-11-07 | 1,230 | 1,301 | 1,229 | 1,295 | 13,500 | 1,295 |
| 2018-11-06 | 1,240 | 1,253 | 1,210 | 1,210 | 3,300 | 1,210 |
| 2018-11-05 | 1,204 | 1,234 | 1,204 | 1,225 | 2,400 | 1,225 |
| 2018-11-02 | 1,266 | 1,280 | 1,185 | 1,224 | 14,100 | 1,224 |
| 2018-11-01 | 1,247 | 1,312 | 1,220 | 1,251 | 15,200 | 1,251 |
| 2018-10-31 | 1,143 | 1,392 | 1,125 | 1,225 | 98,700 | 1,225 |
| 2018-10-30 | 1,058 | 1,124 | 1,030 | 1,113 | 18,000 | 1,113 |
| 2018-10-29 | 1,205 | 1,213 | 1,081 | 1,081 | 36,400 | 1,081 |
| 2018-10-26 | 1,300 | 1,314 | 1,188 | 1,205 | 20,800 | 1,205 |
| 2018-10-25 | 1,328 | 1,328 | 1,263 | 1,263 | 19,000 | 1,263 |
| 2018-10-24 | 1,332 | 1,356 | 1,330 | 1,333 | 6,400 | 1,333 |
| 2018-10-23 | 1,389 | 1,389 | 1,322 | 1,322 | 12,700 | 1,322 |
| 2018-10-22 | 1,386 | 1,390 | 1,370 | 1,370 | 3,600 | 1,370 |
| 2018-10-19 | 1,379 | 1,387 | 1,365 | 1,385 | 6,800 | 1,385 |
| 2018-10-18 | 1,408 | 1,414 | 1,399 | 1,399 | 3,100 | 1,399 |
| 2018-10-17 | 1,333 | 1,410 | 1,333 | 1,378 | 15,800 | 1,378 |
| 2018-10-16 | 1,340 | 1,355 | 1,326 | 1,342 | 3,700 | 1,342 |
| 2018-10-15 | 1,339 | 1,359 | 1,314 | 1,340 | 3,200 | 1,340 |
| 2018-10-12 | 1,317 | 1,360 | 1,317 | 1,355 | 5,700 | 1,355 |
| 2018-10-11 | 1,280 | 1,325 | 1,280 | 1,317 | 12,800 | 1,317 |
| 2018-10-10 | 1,414 | 1,420 | 1,391 | 1,399 | 4,000 | 1,399 |
| 2018-10-09 | 1,413 | 1,414 | 1,381 | 1,414 | 4,300 | 1,414 |
| 2018-10-05 | 1,471 | 1,471 | 1,398 | 1,398 | 11,400 | 1,398 |
| 2018-10-04 | 1,487 | 1,490 | 1,467 | 1,471 | 7,100 | 1,471 |
| 2018-10-03 | 1,469 | 1,480 | 1,458 | 1,478 | 12,500 | 1,478 |
| 2018-10-02 | 1,467 | 1,484 | 1,444 | 1,446 | 8,500 | 1,446 |
| 2018-10-01 | 1,450 | 1,467 | 1,445 | 1,465 | 5,100 | 1,465 |
| 2018-09-28 | 1,427 | 1,450 | 1,427 | 1,443 | 3,000 | 1,443 |
| 2018-09-27 | 1,466 | 1,466 | 1,415 | 1,423 | 4,400 | 1,423 |
| 2018-09-26 | 1,418 | 1,456 | 1,418 | 1,450 | 6,500 | 1,450 |
| 2018-09-25 | 1,433 | 1,433 | 1,415 | 1,430 | 2,600 | 1,430 |
| 2018-09-21 | 1,395 | 1,418 | 1,395 | 1,417 | 4,500 | 1,417 |
| 2018-09-20 | 1,402 | 1,415 | 1,392 | 1,392 | 3,000 | 1,392 |
| 2018-09-19 | 1,401 | 1,417 | 1,391 | 1,404 | 8,100 | 1,404 |
| 2018-09-18 | 1,400 | 1,415 | 1,397 | 1,397 | 5,700 | 1,397 |
| 2018-09-14 | 1,394 | 1,406 | 1,394 | 1,400 | 1,500 | 1,400 |
| 2018-09-13 | 1,370 | 1,391 | 1,360 | 1,373 | 4,600 | 1,373 |
| 2018-09-12 | 1,389 | 1,394 | 1,352 | 1,352 | 5,800 | 1,352 |
| 2018-09-11 | 1,390 | 1,395 | 1,389 | 1,390 | 2,300 | 1,390 |
| 2018-09-10 | 1,430 | 1,430 | 1,380 | 1,381 | 3,900 | 1,381 |
| 2018-09-07 | 1,402 | 1,407 | 1,372 | 1,377 | 5,500 | 1,377 |
| 2018-09-06 | 1,423 | 1,430 | 1,402 | 1,407 | 3,300 | 1,407 |
| 2018-09-05 | 1,428 | 1,434 | 1,401 | 1,426 | 8,300 | 1,426 |
| 2018-09-04 | 1,445 | 1,445 | 1,425 | 1,427 | 2,000 | 1,427 |
| 2018-09-03 | 1,457 | 1,457 | 1,427 | 1,433 | 3,300 | 1,433 |
| 2018-08-31 | 1,425 | 1,445 | 1,425 | 1,440 | 2,000 | 1,440 |
| 2018-08-30 | 1,441 | 1,457 | 1,441 | 1,452 | 3,000 | 1,452 |
| 2018-08-29 | 1,444 | 1,455 | 1,433 | 1,443 | 3,600 | 1,443 |
| 2018-08-28 | 1,462 | 1,462 | 1,421 | 1,429 | 7,200 | 1,429 |
| 2018-08-27 | 1,431 | 1,448 | 1,431 | 1,448 | 5,300 | 1,448 |
| 2018-08-24 | 1,418 | 1,450 | 1,415 | 1,450 | 7,600 | 1,450 |
| 2018-08-23 | 1,407 | 1,422 | 1,403 | 1,412 | 6,100 | 1,412 |
| 2018-08-22 | 1,370 | 1,399 | 1,370 | 1,395 | 6,500 | 1,395 |
| 2018-08-21 | 1,390 | 1,397 | 1,369 | 1,369 | 9,100 | 1,369 |
| 2018-08-20 | 1,385 | 1,391 | 1,367 | 1,390 | 6,900 | 1,390 |
| 2018-08-17 | 1,435 | 1,435 | 1,328 | 1,367 | 27,500 | 1,367 |
| 2018-08-16 | 1,451 | 1,456 | 1,350 | 1,380 | 29,100 | 1,380 |
| 2018-08-15 | 1,510 | 1,510 | 1,440 | 1,452 | 42,600 | 1,452 |
| 2018-08-14 | 1,523 | 1,636 | 1,470 | 1,507 | 96,800 | 1,507 |
| 2018-08-13 | 1,549 | 1,559 | 1,459 | 1,517 | 36,100 | 1,517 |
| 2018-08-10 | 1,583 | 1,620 | 1,422 | 1,520 | 99,700 | 1,520 |
| 2018-08-09 | 1,574 | 1,574 | 1,544 | 1,567 | 11,700 | 1,567 |
| 2018-08-08 | 1,552 | 1,599 | 1,552 | 1,569 | 23,900 | 1,569 |
| 2018-08-07 | 1,537 | 1,552 | 1,533 | 1,552 | 7,000 | 1,552 |
| 2018-08-06 | 1,507 | 1,541 | 1,506 | 1,529 | 14,200 | 1,529 |
| 2018-08-03 | 1,520 | 1,540 | 1,491 | 1,528 | 11,400 | 1,528 |
| 2018-08-02 | 1,546 | 1,549 | 1,519 | 1,530 | 6,700 | 1,530 |
| 2018-08-01 | 1,550 | 1,560 | 1,546 | 1,549 | 7,400 | 1,549 |
| 2018-07-31 | 1,528 | 1,570 | 1,528 | 1,552 | 19,300 | 1,552 |
| 2018-07-30 | 1,554 | 1,554 | 1,528 | 1,538 | 8,600 | 1,538 |
| 2018-07-27 | 1,541 | 1,543 | 1,520 | 1,540 | 8,400 | 1,540 |
| 2018-07-26 | 1,521 | 1,544 | 1,507 | 1,541 | 14,000 | 1,541 |
| 2018-07-25 | 1,430 | 1,528 | 1,429 | 1,515 | 31,800 | 1,515 |
| 2018-07-24 | 1,413 | 1,431 | 1,413 | 1,422 | 3,700 | 1,422 |
| 2018-07-23 | 1,429 | 1,430 | 1,401 | 1,418 | 4,100 | 1,418 |
| 2018-07-20 | 1,440 | 1,440 | 1,410 | 1,419 | 5,800 | 1,419 |
| 2018-07-19 | 1,430 | 1,435 | 1,426 | 1,426 | 3,700 | 1,426 |
| 2018-07-18 | 1,421 | 1,427 | 1,419 | 1,419 | 4,300 | 1,419 |
| 2018-07-17 | 1,385 | 1,448 | 1,385 | 1,420 | 12,000 | 1,420 |
| 2018-07-13 | 1,383 | 1,387 | 1,366 | 1,371 | 5,400 | 1,371 |
| 2018-07-12 | 1,327 | 1,365 | 1,300 | 1,365 | 6,200 | 1,365 |
| 2018-07-11 | 1,355 | 1,355 | 1,322 | 1,327 | 2,100 | 1,327 |
| 2018-07-10 | 1,360 | 1,369 | 1,320 | 1,337 | 18,400 | 1,337 |
| 2018-07-09 | 1,336 | 1,361 | 1,325 | 1,361 | 8,900 | 1,361 |
| 2018-07-06 | 1,319 | 1,350 | 1,288 | 1,315 | 8,900 | 1,315 |
| 2018-07-05 | 1,325 | 1,336 | 1,268 | 1,275 | 15,400 | 1,275 |
| 2018-07-04 | 1,300 | 1,348 | 1,295 | 1,334 | 9,300 | 1,334 |
| 2018-07-03 | 1,341 | 1,351 | 1,288 | 1,300 | 28,000 | 1,300 |
| 2018-07-02 | 1,409 | 1,409 | 1,350 | 1,357 | 10,600 | 1,357 |
| 2018-06-29 | 1,369 | 1,392 | 1,367 | 1,390 | 7,400 | 1,390 |
| 2018-06-28 | 1,413 | 1,413 | 1,350 | 1,365 | 17,400 | 1,365 |
| 2018-06-27 | 1,423 | 1,424 | 1,388 | 1,412 | 11,400 | 1,412 |
| 2018-06-26 | 1,402 | 1,425 | 1,402 | 1,418 | 3,100 | 1,418 |
| 2018-06-25 | 1,455 | 1,455 | 1,412 | 1,415 | 9,000 | 1,415 |
| 2018-06-22 | 1,441 | 1,454 | 1,441 | 1,451 | 3,300 | 1,451 |
| 2018-06-21 | 1,452 | 1,477 | 1,446 | 1,446 | 7,900 | 1,446 |
| 2018-06-20 | 1,438 | 1,464 | 1,421 | 1,453 | 8,900 | 1,453 |
| 2018-06-19 | 1,490 | 1,490 | 1,430 | 1,441 | 17,100 | 1,441 |
| 2018-06-18 | 1,507 | 1,516 | 1,420 | 1,472 | 31,600 | 1,472 |
| 2018-06-15 | 1,551 | 1,574 | 1,517 | 1,524 | 9,100 | 1,524 |
| 2018-06-14 | 1,537 | 1,575 | 1,537 | 1,550 | 14,600 | 1,550 |
| 2018-06-13 | 1,527 | 1,542 | 1,519 | 1,535 | 8,300 | 1,535 |
| 2018-06-12 | 1,490 | 1,560 | 1,486 | 1,523 | 7,300 | 1,523 |
| 2018-06-11 | 1,498 | 1,498 | 1,482 | 1,489 | 10,000 | 1,489 |
| 2018-06-08 | 1,532 | 1,535 | 1,511 | 1,515 | 2,800 | 1,515 |
| 2018-06-07 | 1,539 | 1,545 | 1,531 | 1,536 | 5,700 | 1,536 |
| 2018-06-06 | 1,489 | 1,538 | 1,485 | 1,528 | 10,900 | 1,528 |
| 2018-06-05 | 1,550 | 1,550 | 1,480 | 1,489 | 21,600 | 1,489 |
| 2018-06-04 | 1,470 | 1,520 | 1,410 | 1,491 | 66,000 | 1,491 |
| 2018-06-01 | 1,485 | 1,486 | 1,420 | 1,440 | 29,600 | 1,440 |
| 2018-05-31 | 1,513 | 1,526 | 1,484 | 1,485 | 17,300 | 1,485 |
| 2018-05-30 | 1,517 | 1,525 | 1,502 | 1,507 | 13,800 | 1,507 |
| 2018-05-29 | 1,557 | 1,557 | 1,511 | 1,541 | 21,000 | 1,541 |
| 2018-05-28 | 1,571 | 1,575 | 1,558 | 1,563 | 12,200 | 1,563 |
| 2018-05-25 | 1,611 | 1,611 | 1,551 | 1,570 | 31,300 | 1,570 |
| 2018-05-24 | 1,630 | 1,643 | 1,588 | 1,611 | 40,400 | 1,611 |
| 2018-05-23 | 1,610 | 1,655 | 1,570 | 1,597 | 31,600 | 1,597 |
| 2018-05-22 | 1,599 | 1,608 | 1,575 | 1,583 | 19,200 | 1,583 |
| 2018-05-21 | 1,591 | 1,615 | 1,578 | 1,581 | 53,700 | 1,581 |
| 2018-05-18 | 1,568 | 1,587 | 1,567 | 1,586 | 15,600 | 1,586 |
| 2018-05-17 | 1,570 | 1,585 | 1,560 | 1,580 | 13,400 | 1,580 |
| 2018-05-16 | 1,560 | 1,596 | 1,504 | 1,558 | 30,700 | 1,558 |
| 2018-05-15 | 1,600 | 1,668 | 1,437 | 1,559 | 81,900 | 1,559 |
| 2018-05-14 | 1,609 | 1,616 | 1,577 | 1,589 | 16,800 | 1,589 |
| 2018-05-11 | 1,575 | 1,605 | 1,574 | 1,582 | 13,100 | 1,582 |
| 2018-05-10 | 1,583 | 1,583 | 1,570 | 1,574 | 4,600 | 1,574 |
| 2018-05-09 | 1,585 | 1,593 | 1,570 | 1,583 | 5,300 | 1,583 |
| 2018-05-08 | 1,569 | 1,583 | 1,542 | 1,575 | 13,300 | 1,575 |
| 2018-05-07 | 1,509 | 1,550 | 1,502 | 1,541 | 15,400 | 1,541 |
| 2018-05-02 | 1,475 | 1,489 | 1,464 | 1,485 | 1,300 | 1,485 |
| 2018-05-01 | 1,450 | 1,490 | 1,450 | 1,475 | 8,900 | 1,475 |
| 2018-04-27 | 1,445 | 1,474 | 1,443 | 1,448 | 5,000 | 1,448 |
| 2018-04-26 | 1,430 | 1,471 | 1,428 | 1,441 | 11,700 | 1,441 |
| 2018-04-25 | 1,411 | 1,430 | 1,411 | 1,416 | 3,600 | 1,416 |
| 2018-04-24 | 1,417 | 1,424 | 1,412 | 1,415 | 2,800 | 1,415 |
| 2018-04-23 | 1,445 | 1,447 | 1,417 | 1,417 | 3,000 | 1,417 |
| 2018-04-20 | 1,457 | 1,457 | 1,437 | 1,445 | 1,100 | 1,445 |
| 2018-04-19 | 1,466 | 1,489 | 1,433 | 1,446 | 5,200 | 1,446 |
| 2018-04-18 | 1,423 | 1,475 | 1,420 | 1,449 | 6,000 | 1,449 |
| 2018-04-17 | 1,411 | 1,421 | 1,388 | 1,417 | 6,500 | 1,417 |
| 2018-04-16 | 1,453 | 1,529 | 1,401 | 1,401 | 28,400 | 1,401 |
| 2018-04-13 | 1,415 | 1,431 | 1,413 | 1,413 | 6,400 | 1,413 |
| 2018-04-12 | 1,404 | 1,423 | 1,404 | 1,415 | 3,400 | 1,415 |
| 2018-04-11 | 1,451 | 1,480 | 1,421 | 1,429 | 6,700 | 1,429 |
| 2018-04-10 | 1,429 | 1,445 | 1,405 | 1,440 | 6,900 | 1,440 |
| 2018-04-09 | 1,400 | 1,440 | 1,400 | 1,439 | 7,800 | 1,439 |
| 2018-04-06 | 1,424 | 1,424 | 1,380 | 1,400 | 12,200 | 1,400 |
| 2018-04-05 | 1,428 | 1,428 | 1,397 | 1,402 | 20,800 | 1,402 |
| 2018-04-04 | 1,468 | 1,478 | 1,375 | 1,382 | 33,200 | 1,382 |
| 2018-04-03 | 1,490 | 1,490 | 1,421 | 1,455 | 16,900 | 1,455 |
| 2018-03-30 | 1,565 | 1,565 | 1,495 | 1,497 | 12,700 | 1,497 |
| 2018-03-29 | 1,491 | 1,545 | 1,474 | 1,533 | 17,000 | 1,533 |
| 2018-03-28 | 1,484 | 1,514 | 1,413 | 1,472 | 8,100 | 1,472 |
| 2018-03-27 | 1,546 | 1,546 | 1,471 | 1,484 | 10,200 | 1,484 |
| 2018-03-26 | 1,529 | 1,529 | 1,399 | 1,446 | 38,300 | 1,446 |
| 2018-03-23 | 1,550 | 1,563 | 1,471 | 1,500 | 39,100 | 1,500 |
| 2018-03-22 | 1,602 | 1,657 | 1,581 | 1,627 | 21,000 | 1,627 |
| 2018-03-20 | 1,681 | 1,697 | 1,615 | 1,619 | 25,200 | 1,619 |
| 2018-03-19 | 1,831 | 1,840 | 1,661 | 1,700 | 33,300 | 1,700 |
| 2018-03-16 | 1,899 | 1,899 | 1,830 | 1,863 | 12,300 | 1,863 |
| 2018-03-15 | 1,876 | 1,881 | 1,840 | 1,861 | 8,000 | 1,861 |
| 2018-03-14 | 1,864 | 1,909 | 1,864 | 1,897 | 2,700 | 1,897 |
| 2018-03-13 | 1,852 | 1,910 | 1,852 | 1,904 | 7,400 | 1,904 |
| 2018-03-12 | 1,899 | 1,913 | 1,855 | 1,859 | 6,300 | 1,859 |
| 2018-03-09 | 1,929 | 1,931 | 1,858 | 1,866 | 7,600 | 1,866 |
| 2018-03-08 | 1,835 | 1,923 | 1,825 | 1,910 | 13,000 | 1,910 |
| 2018-03-07 | 1,866 | 1,866 | 1,774 | 1,833 | 12,000 | 1,833 |
| 2018-03-06 | 1,880 | 1,900 | 1,830 | 1,866 | 12,000 | 1,866 |
| 2018-03-05 | 1,950 | 1,950 | 1,801 | 1,824 | 38,300 | 1,824 |
| 2018-03-02 | 1,940 | 1,980 | 1,861 | 1,975 | 24,600 | 1,975 |
| 2018-03-01 | 2,030 | 2,030 | 1,992 | 1,997 | 7,900 | 1,997 |
| 2018-02-28 | 2,000 | 2,019 | 1,953 | 2,014 | 17,300 | 2,014 |
| 2018-02-27 | 2,082 | 2,082 | 1,980 | 2,002 | 43,700 | 2,002 |
| 2018-02-26 | 1,905 | 2,074 | 1,876 | 2,032 | 83,900 | 2,032 |
| 2018-02-23 | 1,846 | 1,846 | 1,822 | 1,846 | 3,400 | 1,846 |
| 2018-02-22 | 1,910 | 1,910 | 1,822 | 1,846 | 12,300 | 1,846 |
| 2018-02-21 | 1,910 | 1,910 | 1,871 | 1,905 | 7,100 | 1,905 |
| 2018-02-20 | 1,913 | 1,944 | 1,860 | 1,924 | 12,100 | 1,924 |
| 2018-02-19 | 1,858 | 1,943 | 1,858 | 1,913 | 22,300 | 1,913 |
| 2018-02-16 | 1,763 | 1,870 | 1,759 | 1,869 | 29,200 | 1,869 |
| 2018-02-15 | 1,700 | 1,764 | 1,656 | 1,745 | 18,300 | 1,745 |
| 2018-02-14 | 1,826 | 1,830 | 1,611 | 1,625 | 37,700 | 1,625 |
| 2018-02-13 | 1,760 | 1,920 | 1,670 | 1,826 | 56,600 | 1,826 |
| 2018-02-09 | 1,595 | 1,700 | 1,592 | 1,680 | 18,900 | 1,680 |
| 2018-02-08 | 1,640 | 1,718 | 1,640 | 1,715 | 12,300 | 1,715 |
| 2018-02-07 | 1,718 | 1,718 | 1,610 | 1,632 | 35,300 | 1,632 |
| 2018-02-06 | 1,635 | 1,740 | 1,500 | 1,598 | 76,100 | 1,598 |
| 2018-02-05 | 1,761 | 1,803 | 1,711 | 1,795 | 25,300 | 1,795 |
| 2018-02-02 | 1,866 | 1,950 | 1,803 | 1,830 | 65,700 | 1,830 |
| 2018-02-01 | 1,850 | 1,940 | 1,780 | 1,826 | 66,100 | 1,826 |
| 2018-01-31 | 1,678 | 1,850 | 1,645 | 1,840 | 61,000 | 1,840 |
| 2018-01-30 | 1,728 | 1,755 | 1,604 | 1,691 | 45,400 | 1,691 |
| 2018-01-29 | 1,695 | 1,751 | 1,656 | 1,750 | 31,300 | 1,750 |
| 2018-01-26 | 1,679 | 1,836 | 1,656 | 1,656 | 114,500 | 1,656 |
| 2018-01-25 | 1,559 | 1,876 | 1,551 | 1,689 | 79,900 | 1,689 |
| 2018-01-24 | 1,572 | 1,598 | 1,561 | 1,572 | 28,400 | 1,572 |
| 2018-01-23 | 1,569 | 1,569 | 1,543 | 1,564 | 8,000 | 1,564 |
| 2018-01-22 | 1,535 | 1,580 | 1,524 | 1,542 | 17,600 | 1,542 |
| 2018-01-19 | 1,506 | 1,529 | 1,501 | 1,529 | 14,100 | 1,529 |
| 2018-01-18 | 1,532 | 1,538 | 1,516 | 1,526 | 8,100 | 1,526 |
| 2018-01-17 | 1,530 | 1,549 | 1,510 | 1,521 | 11,500 | 1,521 |
| 2018-01-16 | 1,560 | 1,568 | 1,537 | 1,543 | 15,000 | 1,543 |
| 2018-01-15 | 1,551 | 1,561 | 1,528 | 1,560 | 7,900 | 1,560 |
| 2018-01-12 | 1,543 | 1,557 | 1,520 | 1,520 | 9,500 | 1,520 |
| 2018-01-11 | 1,550 | 1,559 | 1,516 | 1,554 | 9,800 | 1,554 |
| 2018-01-10 | 1,574 | 1,574 | 1,505 | 1,520 | 22,600 | 1,520 |
| 2018-01-09 | 1,600 | 1,625 | 1,551 | 1,557 | 35,000 | 1,557 |
| 2018-01-05 | 1,587 | 1,647 | 1,562 | 1,580 | 42,300 | 1,580 |
| 2018-01-04 | 1,635 | 1,635 | 1,528 | 1,587 | 58,600 | 1,587 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
