7021 (株)ニッチツ 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 | 1,770 | 1,775 | 1,770 | 1,775 | 200 | 1,775 |
| 2018-12-27 | 1,771 | 1,771 | 1,769 | 1,770 | 300 | 1,770 |
| 2018-12-26 | 1,752 | 1,752 | 1,648 | 1,691 | 800 | 1,691 |
| 2018-12-25 | 1,780 | 1,800 | 1,640 | 1,752 | 2,300 | 1,752 |
| 2018-12-21 | 1,800 | 1,803 | 1,800 | 1,803 | 2,000 | 1,803 |
| 2018-12-20 | 1,804 | 1,804 | 1,786 | 1,800 | 2,400 | 1,800 |
| 2018-12-19 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 2018-12-18 | 1,801 | 1,801 | 1,798 | 1,800 | 1,400 | 1,800 |
| 2018-12-17 | 1,817 | 1,817 | 1,817 | 1,817 | 600 | 1,817 |
| 2018-12-14 | 1,855 | 1,855 | 1,836 | 1,836 | 1,100 | 1,836 |
| 2018-12-13 | 1,850 | 1,855 | 1,850 | 1,855 | 400 | 1,855 |
| 2018-12-12 | 1,884 | 1,884 | 1,816 | 1,860 | 1,600 | 1,860 |
| 2018-12-11 | 1,875 | 1,884 | 1,862 | 1,884 | 2,500 | 1,884 |
| 2018-12-10 | 1,880 | 1,886 | 1,877 | 1,886 | 2,700 | 1,886 |
| 2018-12-07 | 1,890 | 1,890 | 1,880 | 1,880 | 800 | 1,880 |
| 2018-12-06 | 1,901 | 1,901 | 1,890 | 1,890 | 3,800 | 1,890 |
| 2018-12-05 | 1,915 | 1,915 | 1,895 | 1,895 | 600 | 1,895 |
| 2018-12-04 | 1,915 | 1,915 | 1,915 | 1,915 | 100 | 1,915 |
| 2018-12-03 | - | - | - | 1,875 | - | 1,875 |
| 2018-11-30 | 1,876 | 1,876 | 1,875 | 1,875 | 300 | 1,875 |
| 2018-11-29 | 1,862 | 1,890 | 1,862 | 1,890 | 200 | 1,890 |
| 2018-11-28 | 1,881 | 1,881 | 1,881 | 1,881 | 200 | 1,881 |
| 2018-11-27 | - | - | - | 1,899 | - | 1,899 |
| 2018-11-26 | - | - | - | 1,899 | - | 1,899 |
| 2018-11-22 | - | - | - | 1,899 | - | 1,899 |
| 2018-11-21 | 1,904 | 1,939 | 1,866 | 1,899 | 800 | 1,899 |
| 2018-11-20 | 1,910 | 1,954 | 1,843 | 1,884 | 3,100 | 1,884 |
| 2018-11-19 | 1,905 | 1,905 | 1,904 | 1,904 | 500 | 1,904 |
| 2018-11-16 | 1,904 | 1,904 | 1,904 | 1,904 | 300 | 1,904 |
| 2018-11-15 | 1,909 | 1,909 | 1,904 | 1,904 | 3,000 | 1,904 |
| 2018-11-14 | 1,909 | 1,909 | 1,909 | 1,909 | 100 | 1,909 |
| 2018-11-13 | 1,912 | 1,912 | 1,907 | 1,907 | 200 | 1,907 |
| 2018-11-12 | 1,904 | 1,905 | 1,901 | 1,904 | 4,400 | 1,904 |
| 2018-11-09 | 1,904 | 1,904 | 1,904 | 1,904 | 300 | 1,904 |
| 2018-11-08 | 1,924 | 1,924 | 1,900 | 1,924 | 1,200 | 1,924 |
| 2018-11-07 | 1,900 | 1,944 | 1,900 | 1,944 | 4,100 | 1,944 |
| 2018-11-06 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2018-11-05 | 1,892 | 1,892 | 1,890 | 1,890 | 1,400 | 1,890 |
| 2018-11-02 | 1,899 | 1,899 | 1,890 | 1,890 | 6,100 | 1,890 |
| 2018-11-01 | 1,895 | 1,895 | 1,890 | 1,890 | 1,500 | 1,890 |
| 2018-10-31 | 1,889 | 1,889 | 1,888 | 1,889 | 1,800 | 1,889 |
| 2018-10-30 | 1,851 | 1,851 | 1,851 | 1,851 | 300 | 1,851 |
| 2018-10-29 | 1,858 | 1,871 | 1,851 | 1,851 | 1,300 | 1,851 |
| 2018-10-26 | 1,885 | 1,885 | 1,830 | 1,858 | 5,500 | 1,858 |
| 2018-10-25 | 1,900 | 1,900 | 1,850 | 1,881 | 2,400 | 1,881 |
| 2018-10-24 | 1,900 | 1,908 | 1,900 | 1,908 | 1,200 | 1,908 |
| 2018-10-23 | 1,905 | 1,905 | 1,900 | 1,900 | 4,100 | 1,900 |
| 2018-10-22 | 1,919 | 1,919 | 1,905 | 1,905 | 1,600 | 1,905 |
| 2018-10-19 | 1,900 | 1,919 | 1,900 | 1,919 | 6,000 | 1,919 |
| 2018-10-18 | 1,900 | 1,910 | 1,900 | 1,900 | 1,300 | 1,900 |
| 2018-10-17 | 1,885 | 1,909 | 1,885 | 1,901 | 1,100 | 1,901 |
| 2018-10-16 | 1,885 | 1,900 | 1,885 | 1,885 | 800 | 1,885 |
| 2018-10-15 | 1,881 | 1,885 | 1,881 | 1,885 | 400 | 1,885 |
| 2018-10-12 | 1,876 | 1,888 | 1,876 | 1,881 | 900 | 1,881 |
| 2018-10-11 | 1,878 | 1,880 | 1,841 | 1,876 | 3,400 | 1,876 |
| 2018-10-10 | 1,889 | 1,895 | 1,880 | 1,895 | 900 | 1,895 |
| 2018-10-09 | 1,876 | 1,888 | 1,867 | 1,888 | 700 | 1,888 |
| 2018-10-05 | 1,880 | 1,880 | 1,876 | 1,876 | 1,100 | 1,876 |
| 2018-10-04 | 1,852 | 1,888 | 1,852 | 1,888 | 2,100 | 1,888 |
| 2018-10-03 | 1,849 | 1,852 | 1,849 | 1,852 | 1,300 | 1,852 |
| 2018-10-02 | 1,849 | 1,849 | 1,849 | 1,849 | 200 | 1,849 |
| 2018-10-01 | 1,833 | 1,849 | 1,833 | 1,849 | 300 | 1,849 |
| 2018-09-28 | 1,821 | 1,834 | 1,821 | 1,833 | 1,800 | 1,833 |
| 2018-09-27 | 1,812 | 1,822 | 1,812 | 1,822 | 800 | 1,822 |
| 2018-09-26 | 1,829 | 1,829 | 1,812 | 1,812 | 600 | 1,812 |
| 2018-09-25 | 1,830 | 1,832 | 1,829 | 1,831 | 1,400 | 1,831 |
| 2018-09-21 | 1,824 | 1,824 | 1,822 | 1,822 | 1,200 | 1,822 |
| 2018-09-20 | 1,804 | 1,806 | 1,804 | 1,805 | 900 | 1,805 |
| 2018-09-19 | 1,802 | 1,820 | 1,802 | 1,803 | 2,400 | 1,803 |
| 2018-09-18 | 1,799 | 1,803 | 1,799 | 1,800 | 600 | 1,800 |
| 2018-09-14 | 1,790 | 1,800 | 1,790 | 1,800 | 700 | 1,800 |
| 2018-09-13 | 1,789 | 1,797 | 1,789 | 1,790 | 1,500 | 1,790 |
| 2018-09-12 | 1,776 | 1,787 | 1,775 | 1,777 | 5,300 | 1,777 |
| 2018-09-11 | 1,777 | 1,777 | 1,777 | 1,777 | 500 | 1,777 |
| 2018-09-10 | 1,786 | 1,786 | 1,777 | 1,778 | 1,100 | 1,778 |
| 2018-09-07 | 1,761 | 1,775 | 1,761 | 1,770 | 800 | 1,770 |
| 2018-09-06 | 1,776 | 1,776 | 1,761 | 1,761 | 400 | 1,761 |
| 2018-09-05 | 1,777 | 1,778 | 1,777 | 1,777 | 500 | 1,777 |
| 2018-09-04 | 1,779 | 1,779 | 1,779 | 1,779 | 1,400 | 1,779 |
| 2018-09-03 | 1,783 | 1,783 | 1,779 | 1,779 | 600 | 1,779 |
| 2018-08-31 | 1,767 | 1,768 | 1,767 | 1,768 | 500 | 1,768 |
| 2018-08-30 | 1,781 | 1,785 | 1,760 | 1,767 | 3,600 | 1,767 |
| 2018-08-29 | 1,760 | 1,773 | 1,760 | 1,773 | 800 | 1,773 |
| 2018-08-28 | 1,770 | 1,774 | 1,768 | 1,774 | 400 | 1,774 |
| 2018-08-27 | 1,770 | 1,770 | 1,769 | 1,770 | 1,000 | 1,770 |
| 2018-08-24 | 1,760 | 1,760 | 1,760 | 1,760 | 500 | 1,760 |
| 2018-08-23 | 1,760 | 1,760 | 1,741 | 1,750 | 1,800 | 1,750 |
| 2018-08-22 | 1,775 | 1,775 | 1,742 | 1,750 | 8,100 | 1,750 |
| 2018-08-21 | 1,760 | 1,769 | 1,760 | 1,769 | 3,200 | 1,769 |
| 2018-08-20 | 1,776 | 1,778 | 1,750 | 1,760 | 1,600 | 1,760 |
| 2018-08-17 | 1,774 | 1,775 | 1,774 | 1,775 | 300 | 1,775 |
| 2018-08-16 | 1,779 | 1,780 | 1,773 | 1,773 | 2,400 | 1,773 |
| 2018-08-15 | 1,782 | 1,782 | 1,779 | 1,779 | 800 | 1,779 |
| 2018-08-14 | 1,793 | 1,793 | 1,782 | 1,782 | 2,000 | 1,782 |
| 2018-08-13 | 1,810 | 1,810 | 1,791 | 1,791 | 600 | 1,791 |
| 2018-08-10 | 1,815 | 1,815 | 1,799 | 1,800 | 800 | 1,800 |
| 2018-08-09 | 1,819 | 1,819 | 1,815 | 1,815 | 200 | 1,815 |
| 2018-08-08 | 1,813 | 1,813 | 1,805 | 1,805 | 800 | 1,805 |
| 2018-08-07 | 1,793 | 1,809 | 1,793 | 1,800 | 2,100 | 1,800 |
| 2018-08-06 | 1,825 | 1,825 | 1,825 | 1,825 | 100 | 1,825 |
| 2018-08-03 | 1,834 | 1,834 | 1,804 | 1,804 | 5,400 | 1,804 |
| 2018-08-02 | 1,836 | 1,850 | 1,836 | 1,843 | 4,900 | 1,843 |
| 2018-08-01 | 1,840 | 1,850 | 1,835 | 1,836 | 1,300 | 1,836 |
| 2018-07-31 | 1,835 | 1,835 | 1,834 | 1,834 | 700 | 1,834 |
| 2018-07-30 | 1,833 | 1,834 | 1,833 | 1,834 | 800 | 1,834 |
| 2018-07-27 | 1,832 | 1,849 | 1,832 | 1,840 | 5,500 | 1,840 |
| 2018-07-26 | 1,832 | 1,836 | 1,832 | 1,832 | 800 | 1,832 |
| 2018-07-25 | 1,832 | 1,834 | 1,830 | 1,830 | 1,800 | 1,830 |
| 2018-07-24 | 1,832 | 1,832 | 1,832 | 1,832 | 600 | 1,832 |
| 2018-07-23 | 1,832 | 1,832 | 1,832 | 1,832 | 5,200 | 1,832 |
| 2018-07-20 | 1,844 | 1,855 | 1,836 | 1,848 | 1,000 | 1,848 |
| 2018-07-19 | 1,831 | 1,831 | 1,831 | 1,831 | 300 | 1,831 |
| 2018-07-18 | 1,832 | 1,832 | 1,832 | 1,832 | 600 | 1,832 |
| 2018-07-17 | 1,835 | 1,835 | 1,833 | 1,835 | 600 | 1,835 |
| 2018-07-13 | 1,836 | 1,839 | 1,835 | 1,835 | 1,100 | 1,835 |
| 2018-07-12 | - | - | - | 1,830 | - | 1,830 |
| 2018-07-11 | 1,833 | 1,833 | 1,830 | 1,830 | 600 | 1,830 |
| 2018-07-10 | 1,837 | 1,838 | 1,832 | 1,832 | 1,800 | 1,832 |
| 2018-07-09 | 1,833 | 1,851 | 1,833 | 1,846 | 500 | 1,846 |
| 2018-07-06 | 1,840 | 1,840 | 1,827 | 1,830 | 1,800 | 1,830 |
| 2018-07-05 | 1,844 | 1,844 | 1,833 | 1,833 | 3,600 | 1,833 |
| 2018-07-04 | 1,860 | 1,860 | 1,850 | 1,850 | 800 | 1,850 |
| 2018-07-03 | 1,855 | 1,855 | 1,855 | 1,855 | 200 | 1,855 |
| 2018-07-02 | 1,873 | 1,873 | 1,855 | 1,855 | 4,000 | 1,855 |
| 2018-06-29 | 1,878 | 1,878 | 1,873 | 1,873 | 1,800 | 1,873 |
| 2018-06-28 | 1,872 | 1,898 | 1,872 | 1,880 | 1,200 | 1,880 |
| 2018-06-27 | 1,866 | 1,886 | 1,866 | 1,872 | 1,100 | 1,872 |
| 2018-06-26 | 1,861 | 1,868 | 1,860 | 1,866 | 1,200 | 1,866 |
| 2018-06-25 | 1,900 | 1,900 | 1,867 | 1,867 | 2,000 | 1,867 |
| 2018-06-22 | 1,881 | 1,909 | 1,869 | 1,870 | 8,900 | 1,870 |
| 2018-06-21 | 1,909 | 1,909 | 1,870 | 1,889 | 2,700 | 1,889 |
| 2018-06-20 | 1,924 | 1,924 | 1,894 | 1,909 | 3,700 | 1,909 |
| 2018-06-19 | 1,878 | 1,938 | 1,878 | 1,929 | 6,200 | 1,929 |
| 2018-06-18 | 1,956 | 1,971 | 1,877 | 1,878 | 11,000 | 1,878 |
| 2018-06-15 | 1,840 | 2,019 | 1,840 | 1,876 | 19,500 | 1,876 |
| 2018-06-14 | 1,832 | 1,844 | 1,828 | 1,830 | 2,100 | 1,830 |
| 2018-06-13 | 1,835 | 1,835 | 1,828 | 1,831 | 1,400 | 1,831 |
| 2018-06-12 | 1,838 | 1,841 | 1,837 | 1,837 | 1,500 | 1,837 |
| 2018-06-11 | 1,844 | 1,899 | 1,824 | 1,836 | 11,800 | 1,836 |
| 2018-06-08 | 1,837 | 1,837 | 1,836 | 1,836 | 300 | 1,836 |
| 2018-06-07 | 1,838 | 1,839 | 1,823 | 1,824 | 2,900 | 1,824 |
| 2018-06-06 | 1,810 | 1,838 | 1,810 | 1,838 | 1,600 | 1,838 |
| 2018-06-05 | 1,807 | 1,818 | 1,800 | 1,800 | 2,000 | 1,800 |
| 2018-06-04 | 1,810 | 1,822 | 1,804 | 1,804 | 1,100 | 1,804 |
| 2018-06-01 | - | - | - | 1,810 | - | 1,810 |
| 2018-05-31 | 1,832 | 1,832 | 1,810 | 1,810 | 900 | 1,810 |
| 2018-05-30 | 1,809 | 1,809 | 1,800 | 1,808 | 1,400 | 1,808 |
| 2018-05-29 | 1,829 | 1,829 | 1,810 | 1,827 | 1,000 | 1,827 |
| 2018-05-28 | 1,823 | 1,848 | 1,822 | 1,848 | 1,500 | 1,848 |
| 2018-05-25 | 1,827 | 1,827 | 1,821 | 1,821 | 400 | 1,821 |
| 2018-05-24 | 1,828 | 1,828 | 1,822 | 1,825 | 800 | 1,825 |
| 2018-05-23 | 1,840 | 1,859 | 1,827 | 1,828 | 1,700 | 1,828 |
| 2018-05-22 | 1,847 | 1,847 | 1,827 | 1,827 | 3,000 | 1,827 |
| 2018-05-21 | 1,840 | 1,844 | 1,839 | 1,840 | 1,600 | 1,840 |
| 2018-05-18 | 1,835 | 1,848 | 1,830 | 1,840 | 1,600 | 1,840 |
| 2018-05-17 | 1,838 | 1,838 | 1,830 | 1,830 | 400 | 1,830 |
| 2018-05-16 | 1,840 | 1,850 | 1,835 | 1,843 | 1,000 | 1,843 |
| 2018-05-15 | 1,834 | 1,845 | 1,824 | 1,838 | 2,400 | 1,838 |
| 2018-05-14 | 1,830 | 1,830 | 1,809 | 1,824 | 4,100 | 1,824 |
| 2018-05-11 | 1,819 | 1,830 | 1,810 | 1,824 | 4,600 | 1,824 |
| 2018-05-10 | 1,813 | 1,820 | 1,808 | 1,819 | 3,600 | 1,819 |
| 2018-05-09 | 1,824 | 1,826 | 1,808 | 1,808 | 6,800 | 1,808 |
| 2018-05-08 | 1,811 | 1,823 | 1,808 | 1,823 | 3,400 | 1,823 |
| 2018-05-07 | 1,833 | 1,833 | 1,800 | 1,805 | 7,700 | 1,805 |
| 2018-05-02 | 1,820 | 1,820 | 1,818 | 1,820 | 1,900 | 1,820 |
| 2018-05-01 | 1,820 | 1,820 | 1,820 | 1,820 | 200 | 1,820 |
| 2018-04-27 | 1,826 | 1,829 | 1,820 | 1,820 | 1,400 | 1,820 |
| 2018-04-26 | 1,823 | 1,833 | 1,820 | 1,820 | 4,200 | 1,820 |
| 2018-04-25 | 1,821 | 1,834 | 1,820 | 1,822 | 7,600 | 1,822 |
| 2018-04-24 | 1,835 | 1,840 | 1,821 | 1,821 | 6,500 | 1,821 |
| 2018-04-23 | 1,871 | 1,871 | 1,831 | 1,831 | 9,700 | 1,831 |
| 2018-04-20 | 1,840 | 1,847 | 1,835 | 1,836 | 2,000 | 1,836 |
| 2018-04-19 | 1,841 | 1,847 | 1,836 | 1,847 | 3,200 | 1,847 |
| 2018-04-18 | 1,847 | 1,847 | 1,829 | 1,835 | 4,400 | 1,835 |
| 2018-04-17 | 1,851 | 1,860 | 1,838 | 1,847 | 4,100 | 1,847 |
| 2018-04-16 | 1,881 | 1,900 | 1,847 | 1,847 | 5,800 | 1,847 |
| 2018-04-13 | 1,902 | 1,902 | 1,880 | 1,880 | 5,800 | 1,880 |
| 2018-04-12 | 1,979 | 1,979 | 1,900 | 1,909 | 6,800 | 1,909 |
| 2018-04-11 | 1,977 | 1,979 | 1,977 | 1,979 | 200 | 1,979 |
| 2018-04-10 | 1,990 | 1,990 | 1,967 | 1,980 | 2,600 | 1,980 |
| 2018-04-09 | 1,991 | 1,993 | 1,980 | 1,993 | 800 | 1,993 |
| 2018-04-06 | 2,000 | 2,020 | 1,990 | 1,990 | 800 | 1,990 |
| 2018-04-05 | 1,990 | 2,010 | 1,990 | 2,000 | 800 | 2,000 |
| 2018-04-04 | 1,985 | 1,990 | 1,978 | 1,978 | 500 | 1,978 |
| 2018-03-30 | 1,978 | 1,978 | 1,970 | 1,970 | 900 | 1,970 |
| 2018-03-29 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2018-03-28 | 1,970 | 1,970 | 1,970 | 1,970 | 100 | 1,970 |
| 2018-03-27 | 1,963 | 1,964 | 1,963 | 1,964 | 200 | 1,964 |
| 2018-03-26 | 1,982 | 1,982 | 1,962 | 1,962 | 3,600 | 1,962 |
| 2018-03-23 | 1,993 | 1,993 | 1,982 | 1,982 | 800 | 1,982 |
| 2018-03-22 | 2,002 | 2,005 | 1,992 | 1,992 | 3,500 | 1,992 |
| 2018-03-20 | 2,046 | 2,046 | 2,011 | 2,011 | 2,500 | 2,011 |
| 2018-03-19 | 2,100 | 2,100 | 2,031 | 2,046 | 4,100 | 2,046 |
| 2018-03-16 | 2,190 | 2,190 | 2,167 | 2,167 | 200 | 2,167 |
| 2018-03-15 | 2,180 | 2,189 | 2,180 | 2,189 | 300 | 2,189 |
| 2018-03-14 | 2,188 | 2,188 | 2,188 | 2,188 | 100 | 2,188 |
| 2018-03-13 | 2,189 | 2,189 | 2,189 | 2,189 | 100 | 2,189 |
| 2018-03-12 | 2,195 | 2,195 | 2,168 | 2,168 | 300 | 2,168 |
| 2018-03-09 | 2,197 | 2,197 | 2,167 | 2,167 | 200 | 2,167 |
| 2018-03-08 | 2,197 | 2,197 | 2,197 | 2,197 | 100 | 2,197 |
| 2018-03-07 | 2,198 | 2,198 | 2,198 | 2,198 | 100 | 2,198 |
| 2018-03-06 | 2,198 | 2,198 | 2,198 | 2,198 | 100 | 2,198 |
| 2018-03-05 | 2,165 | 2,165 | 2,165 | 2,165 | 1,100 | 2,165 |
| 2018-03-02 | 2,212 | 2,212 | 2,164 | 2,164 | 3,200 | 2,164 |
| 2018-03-01 | 2,203 | 2,215 | 2,203 | 2,215 | 1,300 | 2,215 |
| 2018-02-28 | 2,170 | 2,206 | 2,170 | 2,200 | 1,000 | 2,200 |
| 2018-02-27 | 2,160 | 2,160 | 2,158 | 2,160 | 700 | 2,160 |
| 2018-02-26 | 2,155 | 2,163 | 2,155 | 2,163 | 300 | 2,163 |
| 2018-02-23 | 2,133 | 2,133 | 2,133 | 2,133 | 100 | 2,133 |
| 2018-02-22 | 2,151 | 2,151 | 2,140 | 2,140 | 400 | 2,140 |
| 2018-02-21 | 2,160 | 2,162 | 2,145 | 2,162 | 700 | 2,162 |
| 2018-02-20 | 2,151 | 2,172 | 2,150 | 2,156 | 600 | 2,156 |
| 2018-02-19 | 2,173 | 2,173 | 2,160 | 2,160 | 400 | 2,160 |
| 2018-02-16 | 2,138 | 2,138 | 2,133 | 2,135 | 700 | 2,135 |
| 2018-02-15 | 2,192 | 2,192 | 2,127 | 2,138 | 2,300 | 2,138 |
| 2018-02-14 | 2,193 | 2,193 | 2,143 | 2,192 | 400 | 2,192 |
| 2018-02-13 | 2,234 | 2,234 | 2,150 | 2,193 | 1,700 | 2,193 |
| 2018-02-09 | 2,117 | 2,150 | 2,117 | 2,150 | 700 | 2,150 |
| 2018-02-08 | 2,207 | 2,207 | 2,161 | 2,182 | 2,600 | 2,182 |
| 2018-02-07 | 2,180 | 2,339 | 2,180 | 2,232 | 3,100 | 2,232 |
| 2018-02-06 | 2,217 | 2,217 | 2,165 | 2,176 | 7,500 | 2,176 |
| 2018-02-05 | 2,337 | 2,337 | 2,288 | 2,288 | 4,400 | 2,288 |
| 2018-02-02 | 2,302 | 2,302 | 2,300 | 2,300 | 800 | 2,300 |
| 2018-02-01 | 2,313 | 2,315 | 2,301 | 2,310 | 700 | 2,310 |
| 2018-01-31 | 2,297 | 2,313 | 2,261 | 2,313 | 3,500 | 2,313 |
| 2018-01-30 | 2,313 | 2,313 | 2,295 | 2,295 | 1,500 | 2,295 |
| 2018-01-29 | 2,338 | 2,338 | 2,269 | 2,313 | 2,500 | 2,313 |
| 2018-01-26 | 2,281 | 2,299 | 2,263 | 2,291 | 3,800 | 2,291 |
| 2018-01-25 | 2,250 | 2,260 | 2,250 | 2,260 | 300 | 2,260 |
| 2018-01-24 | 2,242 | 2,265 | 2,242 | 2,250 | 1,000 | 2,250 |
| 2018-01-23 | 2,240 | 2,260 | 2,240 | 2,240 | 400 | 2,240 |
| 2018-01-22 | 2,260 | 2,260 | 2,235 | 2,240 | 1,800 | 2,240 |
| 2018-01-19 | 2,260 | 2,260 | 2,240 | 2,240 | 300 | 2,240 |
| 2018-01-18 | 2,263 | 2,285 | 2,260 | 2,260 | 2,200 | 2,260 |
| 2018-01-17 | 2,287 | 2,287 | 2,262 | 2,262 | 800 | 2,262 |
| 2018-01-16 | 2,296 | 2,296 | 2,296 | 2,296 | 1,000 | 2,296 |
| 2018-01-15 | 2,281 | 2,296 | 2,281 | 2,296 | 700 | 2,296 |
| 2018-01-12 | 2,296 | 2,296 | 2,272 | 2,296 | 400 | 2,296 |
| 2018-01-11 | 2,259 | 2,329 | 2,259 | 2,296 | 6,900 | 2,296 |
| 2018-01-10 | 2,231 | 2,260 | 2,228 | 2,260 | 5,300 | 2,260 |
| 2018-01-09 | 2,183 | 2,235 | 2,183 | 2,235 | 6,900 | 2,235 |
| 2018-01-05 | 2,179 | 2,183 | 2,172 | 2,183 | 1,100 | 2,183 |
| 2018-01-04 | 2,185 | 2,185 | 2,170 | 2,179 | 900 | 2,179 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
