7215 (株)ファルテック 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 | 765 | 771 | 760 | 765 | 15,100 | 765 |
| 2018-12-27 | 766 | 780 | 759 | 761 | 36,700 | 761 |
| 2018-12-26 | 778 | 778 | 731 | 751 | 25,500 | 751 |
| 2018-12-25 | 744 | 753 | 703 | 703 | 50,200 | 703 |
| 2018-12-21 | 801 | 801 | 768 | 771 | 26,600 | 771 |
| 2018-12-20 | 828 | 830 | 800 | 802 | 27,600 | 802 |
| 2018-12-19 | 861 | 867 | 838 | 838 | 26,900 | 838 |
| 2018-12-18 | 887 | 887 | 867 | 867 | 21,400 | 867 |
| 2018-12-17 | 898 | 900 | 891 | 892 | 16,900 | 892 |
| 2018-12-14 | 910 | 912 | 900 | 900 | 13,800 | 900 |
| 2018-12-13 | 924 | 924 | 912 | 914 | 14,000 | 914 |
| 2018-12-12 | 901 | 912 | 901 | 903 | 9,700 | 903 |
| 2018-12-11 | 924 | 924 | 895 | 895 | 15,500 | 895 |
| 2018-12-10 | 920 | 920 | 911 | 911 | 13,800 | 911 |
| 2018-12-07 | 930 | 936 | 921 | 922 | 12,000 | 922 |
| 2018-12-06 | 945 | 949 | 926 | 930 | 24,800 | 930 |
| 2018-12-05 | 952 | 954 | 947 | 950 | 10,500 | 950 |
| 2018-12-04 | 964 | 967 | 960 | 960 | 9,200 | 960 |
| 2018-12-03 | 970 | 971 | 962 | 963 | 10,500 | 963 |
| 2018-11-30 | 978 | 980 | 964 | 969 | 11,100 | 969 |
| 2018-11-29 | 973 | 979 | 973 | 978 | 9,400 | 978 |
| 2018-11-28 | 944 | 973 | 944 | 970 | 16,800 | 970 |
| 2018-11-27 | 933 | 948 | 933 | 944 | 9,600 | 944 |
| 2018-11-26 | 930 | 935 | 928 | 932 | 7,500 | 932 |
| 2018-11-22 | 943 | 943 | 926 | 934 | 8,100 | 934 |
| 2018-11-21 | 929 | 932 | 923 | 928 | 6,800 | 928 |
| 2018-11-20 | 933 | 935 | 929 | 929 | 14,000 | 929 |
| 2018-11-19 | 943 | 943 | 933 | 936 | 8,000 | 936 |
| 2018-11-16 | 949 | 949 | 942 | 943 | 8,400 | 943 |
| 2018-11-15 | 955 | 955 | 948 | 949 | 10,900 | 949 |
| 2018-11-14 | 964 | 964 | 958 | 961 | 9,700 | 961 |
| 2018-11-13 | 980 | 981 | 965 | 966 | 9,700 | 966 |
| 2018-11-12 | 997 | 997 | 982 | 988 | 9,900 | 988 |
| 2018-11-09 | 999 | 1,004 | 998 | 999 | 5,400 | 999 |
| 2018-11-08 | 994 | 1,002 | 994 | 997 | 8,200 | 997 |
| 2018-11-07 | 985 | 998 | 985 | 993 | 4,800 | 993 |
| 2018-11-06 | 974 | 987 | 973 | 986 | 5,700 | 986 |
| 2018-11-05 | 970 | 982 | 969 | 975 | 6,700 | 975 |
| 2018-11-02 | 975 | 980 | 971 | 979 | 15,300 | 979 |
| 2018-11-01 | 966 | 977 | 966 | 971 | 8,600 | 971 |
| 2018-10-31 | 996 | 1,002 | 976 | 981 | 15,600 | 981 |
| 2018-10-30 | 970 | 998 | 954 | 998 | 12,800 | 998 |
| 2018-10-29 | 952 | 962 | 940 | 940 | 19,100 | 940 |
| 2018-10-26 | 978 | 978 | 952 | 954 | 14,500 | 954 |
| 2018-10-25 | 984 | 984 | 970 | 970 | 18,400 | 970 |
| 2018-10-24 | 998 | 1,000 | 988 | 993 | 13,600 | 993 |
| 2018-10-23 | 1,008 | 1,008 | 997 | 998 | 8,800 | 998 |
| 2018-10-22 | 1,000 | 1,011 | 996 | 1,008 | 10,500 | 1,008 |
| 2018-10-19 | 1,003 | 1,003 | 999 | 1,001 | 14,900 | 1,001 |
| 2018-10-18 | 1,008 | 1,015 | 1,003 | 1,003 | 5,700 | 1,003 |
| 2018-10-17 | 1,007 | 1,015 | 1,007 | 1,009 | 5,100 | 1,009 |
| 2018-10-16 | 1,005 | 1,009 | 1,003 | 1,003 | 4,600 | 1,003 |
| 2018-10-15 | 1,022 | 1,022 | 1,002 | 1,002 | 12,000 | 1,002 |
| 2018-10-12 | 1,010 | 1,027 | 1,009 | 1,022 | 13,800 | 1,022 |
| 2018-10-11 | 1,020 | 1,020 | 1,008 | 1,012 | 11,800 | 1,012 |
| 2018-10-10 | 1,063 | 1,068 | 1,048 | 1,049 | 4,800 | 1,049 |
| 2018-10-09 | 1,080 | 1,084 | 1,060 | 1,060 | 7,800 | 1,060 |
| 2018-10-05 | 1,083 | 1,084 | 1,078 | 1,078 | 3,500 | 1,078 |
| 2018-10-04 | 1,075 | 1,082 | 1,074 | 1,078 | 6,200 | 1,078 |
| 2018-10-03 | 1,077 | 1,079 | 1,070 | 1,070 | 8,700 | 1,070 |
| 2018-10-02 | 1,074 | 1,079 | 1,074 | 1,077 | 5,500 | 1,077 |
| 2018-10-01 | 1,069 | 1,072 | 1,069 | 1,071 | 5,400 | 1,071 |
| 2018-09-28 | 1,063 | 1,074 | 1,061 | 1,069 | 4,400 | 1,069 |
| 2018-09-27 | 1,069 | 1,072 | 1,062 | 1,063 | 5,400 | 1,063 |
| 2018-09-26 | 1,073 | 1,073 | 1,060 | 1,064 | 7,300 | 1,064 |
| 2018-09-25 | 1,075 | 1,075 | 1,064 | 1,073 | 12,300 | 1,073 |
| 2018-09-21 | 1,074 | 1,090 | 1,068 | 1,072 | 12,800 | 1,072 |
| 2018-09-20 | 1,056 | 1,075 | 1,054 | 1,065 | 13,100 | 1,065 |
| 2018-09-19 | 1,040 | 1,053 | 1,040 | 1,050 | 10,200 | 1,050 |
| 2018-09-18 | 1,030 | 1,037 | 1,029 | 1,036 | 14,600 | 1,036 |
| 2018-09-14 | 1,023 | 1,032 | 1,023 | 1,030 | 11,300 | 1,030 |
| 2018-09-13 | 1,005 | 1,025 | 1,005 | 1,022 | 8,100 | 1,022 |
| 2018-09-12 | 1,010 | 1,010 | 1,001 | 1,008 | 8,700 | 1,008 |
| 2018-09-11 | 1,002 | 1,009 | 1,000 | 1,005 | 19,500 | 1,005 |
| 2018-09-10 | 1,022 | 1,022 | 1,000 | 1,000 | 27,300 | 1,000 |
| 2018-09-07 | 1,036 | 1,036 | 1,021 | 1,022 | 14,900 | 1,022 |
| 2018-09-06 | 1,048 | 1,048 | 1,037 | 1,037 | 5,300 | 1,037 |
| 2018-09-05 | 1,042 | 1,044 | 1,036 | 1,038 | 10,300 | 1,038 |
| 2018-09-04 | 1,048 | 1,052 | 1,040 | 1,042 | 6,700 | 1,042 |
| 2018-09-03 | 1,058 | 1,059 | 1,050 | 1,052 | 12,600 | 1,052 |
| 2018-08-31 | 1,059 | 1,061 | 1,056 | 1,057 | 4,800 | 1,057 |
| 2018-08-30 | 1,060 | 1,065 | 1,059 | 1,059 | 5,200 | 1,059 |
| 2018-08-29 | 1,067 | 1,067 | 1,055 | 1,058 | 7,600 | 1,058 |
| 2018-08-28 | 1,058 | 1,062 | 1,058 | 1,060 | 5,500 | 1,060 |
| 2018-08-27 | 1,042 | 1,055 | 1,042 | 1,054 | 11,800 | 1,054 |
| 2018-08-24 | 1,045 | 1,049 | 1,039 | 1,039 | 10,200 | 1,039 |
| 2018-08-23 | 1,048 | 1,050 | 1,040 | 1,044 | 5,200 | 1,044 |
| 2018-08-22 | 1,039 | 1,049 | 1,037 | 1,046 | 5,200 | 1,046 |
| 2018-08-21 | 1,054 | 1,054 | 1,036 | 1,037 | 12,400 | 1,037 |
| 2018-08-20 | 1,060 | 1,064 | 1,054 | 1,055 | 8,400 | 1,055 |
| 2018-08-17 | 1,063 | 1,063 | 1,057 | 1,061 | 7,500 | 1,061 |
| 2018-08-16 | 1,075 | 1,075 | 1,063 | 1,064 | 10,400 | 1,064 |
| 2018-08-15 | 1,090 | 1,093 | 1,078 | 1,079 | 9,500 | 1,079 |
| 2018-08-14 | 1,092 | 1,097 | 1,087 | 1,090 | 11,300 | 1,090 |
| 2018-08-13 | 1,103 | 1,106 | 1,092 | 1,092 | 16,200 | 1,092 |
| 2018-08-10 | 1,110 | 1,121 | 1,102 | 1,104 | 37,800 | 1,104 |
| 2018-08-09 | 1,175 | 1,185 | 1,166 | 1,168 | 8,400 | 1,168 |
| 2018-08-08 | 1,170 | 1,192 | 1,170 | 1,175 | 11,900 | 1,175 |
| 2018-08-07 | 1,158 | 1,180 | 1,153 | 1,167 | 5,200 | 1,167 |
| 2018-08-06 | 1,165 | 1,165 | 1,154 | 1,158 | 4,300 | 1,158 |
| 2018-08-03 | 1,189 | 1,198 | 1,170 | 1,171 | 6,400 | 1,171 |
| 2018-08-02 | 1,199 | 1,199 | 1,189 | 1,194 | 6,700 | 1,194 |
| 2018-08-01 | 1,178 | 1,200 | 1,177 | 1,199 | 14,700 | 1,199 |
| 2018-07-31 | 1,195 | 1,195 | 1,181 | 1,186 | 8,500 | 1,186 |
| 2018-07-30 | 1,158 | 1,181 | 1,158 | 1,181 | 9,800 | 1,181 |
| 2018-07-27 | 1,153 | 1,159 | 1,151 | 1,158 | 6,600 | 1,158 |
| 2018-07-26 | 1,154 | 1,160 | 1,154 | 1,157 | 3,800 | 1,157 |
| 2018-07-25 | 1,160 | 1,166 | 1,149 | 1,149 | 7,600 | 1,149 |
| 2018-07-24 | 1,146 | 1,147 | 1,141 | 1,142 | 4,800 | 1,142 |
| 2018-07-23 | 1,141 | 1,150 | 1,141 | 1,146 | 5,000 | 1,146 |
| 2018-07-20 | 1,149 | 1,151 | 1,145 | 1,145 | 3,200 | 1,145 |
| 2018-07-19 | 1,144 | 1,155 | 1,144 | 1,152 | 9,000 | 1,152 |
| 2018-07-18 | 1,139 | 1,160 | 1,139 | 1,154 | 5,900 | 1,154 |
| 2018-07-17 | 1,130 | 1,144 | 1,130 | 1,139 | 7,600 | 1,139 |
| 2018-07-13 | 1,130 | 1,136 | 1,126 | 1,135 | 4,700 | 1,135 |
| 2018-07-12 | 1,128 | 1,135 | 1,125 | 1,130 | 6,300 | 1,130 |
| 2018-07-11 | 1,147 | 1,147 | 1,125 | 1,127 | 4,900 | 1,127 |
| 2018-07-10 | 1,166 | 1,166 | 1,146 | 1,146 | 7,200 | 1,146 |
| 2018-07-09 | 1,157 | 1,160 | 1,126 | 1,159 | 12,100 | 1,159 |
| 2018-07-06 | 1,135 | 1,157 | 1,126 | 1,157 | 20,900 | 1,157 |
| 2018-07-05 | 1,141 | 1,142 | 1,120 | 1,122 | 39,400 | 1,122 |
| 2018-07-04 | 1,120 | 1,122 | 1,111 | 1,111 | 21,100 | 1,111 |
| 2018-07-03 | 1,150 | 1,151 | 1,117 | 1,118 | 31,500 | 1,118 |
| 2018-07-02 | 1,171 | 1,171 | 1,150 | 1,150 | 31,900 | 1,150 |
| 2018-06-29 | 1,165 | 1,166 | 1,159 | 1,160 | 7,400 | 1,160 |
| 2018-06-28 | 1,165 | 1,172 | 1,160 | 1,163 | 12,600 | 1,163 |
| 2018-06-27 | 1,176 | 1,178 | 1,164 | 1,168 | 20,500 | 1,168 |
| 2018-06-26 | 1,192 | 1,192 | 1,171 | 1,182 | 16,300 | 1,182 |
| 2018-06-25 | 1,221 | 1,221 | 1,196 | 1,196 | 11,700 | 1,196 |
| 2018-06-22 | 1,206 | 1,206 | 1,200 | 1,205 | 16,500 | 1,205 |
| 2018-06-21 | 1,213 | 1,215 | 1,205 | 1,207 | 4,800 | 1,207 |
| 2018-06-20 | 1,222 | 1,222 | 1,206 | 1,213 | 8,700 | 1,213 |
| 2018-06-19 | 1,212 | 1,223 | 1,210 | 1,213 | 6,500 | 1,213 |
| 2018-06-18 | 1,239 | 1,239 | 1,206 | 1,211 | 18,900 | 1,211 |
| 2018-06-15 | 1,258 | 1,258 | 1,235 | 1,239 | 9,800 | 1,239 |
| 2018-06-14 | 1,245 | 1,250 | 1,239 | 1,243 | 6,800 | 1,243 |
| 2018-06-13 | 1,251 | 1,251 | 1,243 | 1,248 | 5,300 | 1,248 |
| 2018-06-12 | 1,262 | 1,262 | 1,250 | 1,252 | 4,000 | 1,252 |
| 2018-06-11 | 1,262 | 1,263 | 1,257 | 1,262 | 4,200 | 1,262 |
| 2018-06-08 | 1,254 | 1,260 | 1,250 | 1,257 | 8,600 | 1,257 |
| 2018-06-07 | 1,260 | 1,264 | 1,251 | 1,263 | 4,200 | 1,263 |
| 2018-06-06 | 1,278 | 1,278 | 1,253 | 1,259 | 5,800 | 1,259 |
| 2018-06-05 | 1,263 | 1,263 | 1,250 | 1,260 | 5,100 | 1,260 |
| 2018-06-04 | 1,235 | 1,263 | 1,235 | 1,263 | 8,000 | 1,263 |
| 2018-06-01 | 1,226 | 1,240 | 1,226 | 1,238 | 6,900 | 1,238 |
| 2018-05-31 | 1,218 | 1,226 | 1,216 | 1,226 | 9,600 | 1,226 |
| 2018-05-30 | 1,225 | 1,225 | 1,206 | 1,218 | 15,400 | 1,218 |
| 2018-05-29 | 1,237 | 1,240 | 1,231 | 1,231 | 23,200 | 1,231 |
| 2018-05-28 | 1,250 | 1,254 | 1,239 | 1,243 | 16,200 | 1,243 |
| 2018-05-25 | 1,261 | 1,263 | 1,237 | 1,255 | 38,800 | 1,255 |
| 2018-05-24 | 1,294 | 1,301 | 1,285 | 1,291 | 13,500 | 1,291 |
| 2018-05-23 | 1,313 | 1,313 | 1,297 | 1,304 | 17,100 | 1,304 |
| 2018-05-22 | 1,318 | 1,327 | 1,307 | 1,314 | 10,400 | 1,314 |
| 2018-05-21 | 1,327 | 1,331 | 1,319 | 1,319 | 9,600 | 1,319 |
| 2018-05-18 | 1,330 | 1,333 | 1,327 | 1,332 | 8,300 | 1,332 |
| 2018-05-17 | 1,341 | 1,341 | 1,329 | 1,339 | 8,500 | 1,339 |
| 2018-05-16 | 1,366 | 1,371 | 1,340 | 1,345 | 45,000 | 1,345 |
| 2018-05-15 | 1,324 | 1,342 | 1,324 | 1,336 | 5,400 | 1,336 |
| 2018-05-14 | 1,344 | 1,344 | 1,320 | 1,323 | 9,200 | 1,323 |
| 2018-05-11 | 1,347 | 1,351 | 1,341 | 1,344 | 11,100 | 1,344 |
| 2018-05-10 | 1,340 | 1,347 | 1,336 | 1,347 | 7,900 | 1,347 |
| 2018-05-09 | 1,338 | 1,341 | 1,330 | 1,341 | 4,700 | 1,341 |
| 2018-05-08 | 1,334 | 1,339 | 1,334 | 1,338 | 9,300 | 1,338 |
| 2018-05-07 | 1,329 | 1,330 | 1,326 | 1,330 | 6,000 | 1,330 |
| 2018-05-02 | 1,330 | 1,330 | 1,322 | 1,325 | 3,800 | 1,325 |
| 2018-05-01 | 1,330 | 1,334 | 1,324 | 1,331 | 9,400 | 1,331 |
| 2018-04-27 | 1,333 | 1,333 | 1,321 | 1,331 | 6,900 | 1,331 |
| 2018-04-26 | 1,330 | 1,334 | 1,330 | 1,330 | 10,700 | 1,330 |
| 2018-04-25 | 1,331 | 1,331 | 1,320 | 1,330 | 12,600 | 1,330 |
| 2018-04-24 | 1,325 | 1,334 | 1,316 | 1,334 | 6,300 | 1,334 |
| 2018-04-23 | 1,320 | 1,320 | 1,311 | 1,314 | 11,100 | 1,314 |
| 2018-04-20 | 1,299 | 1,312 | 1,297 | 1,312 | 9,300 | 1,312 |
| 2018-04-19 | 1,287 | 1,295 | 1,282 | 1,294 | 7,200 | 1,294 |
| 2018-04-18 | 1,280 | 1,284 | 1,275 | 1,281 | 9,000 | 1,281 |
| 2018-04-17 | 1,275 | 1,281 | 1,273 | 1,279 | 9,000 | 1,279 |
| 2018-04-16 | 1,274 | 1,276 | 1,267 | 1,275 | 6,700 | 1,275 |
| 2018-04-13 | 1,273 | 1,273 | 1,263 | 1,271 | 7,800 | 1,271 |
| 2018-04-12 | 1,277 | 1,277 | 1,268 | 1,273 | 12,400 | 1,273 |
| 2018-04-11 | 1,268 | 1,268 | 1,255 | 1,257 | 10,000 | 1,257 |
| 2018-04-10 | 1,255 | 1,271 | 1,255 | 1,268 | 12,100 | 1,268 |
| 2018-04-09 | 1,251 | 1,261 | 1,251 | 1,259 | 12,200 | 1,259 |
| 2018-04-06 | 1,260 | 1,261 | 1,254 | 1,254 | 12,200 | 1,254 |
| 2018-04-05 | 1,257 | 1,262 | 1,252 | 1,254 | 15,900 | 1,254 |
| 2018-04-04 | 1,255 | 1,260 | 1,255 | 1,257 | 14,900 | 1,257 |
| 2018-04-03 | 1,253 | 1,257 | 1,251 | 1,255 | 15,200 | 1,255 |
| 2018-03-30 | 1,258 | 1,263 | 1,253 | 1,262 | 18,900 | 1,262 |
| 2018-03-29 | 1,279 | 1,280 | 1,253 | 1,258 | 55,700 | 1,258 |
| 2018-03-28 | 1,277 | 1,292 | 1,262 | 1,290 | 77,700 | 1,290 |
| 2018-03-27 | 1,373 | 1,387 | 1,370 | 1,387 | 47,600 | 1,387 |
| 2018-03-26 | 1,359 | 1,373 | 1,350 | 1,373 | 22,300 | 1,373 |
| 2018-03-23 | 1,365 | 1,365 | 1,351 | 1,357 | 44,900 | 1,357 |
| 2018-03-22 | 1,400 | 1,407 | 1,374 | 1,384 | 65,000 | 1,384 |
| 2018-03-20 | 1,400 | 1,409 | 1,399 | 1,409 | 18,000 | 1,409 |
| 2018-03-19 | 1,407 | 1,409 | 1,402 | 1,404 | 20,500 | 1,404 |
| 2018-03-16 | 1,423 | 1,423 | 1,403 | 1,411 | 37,600 | 1,411 |
| 2018-03-15 | 1,424 | 1,427 | 1,419 | 1,423 | 20,200 | 1,423 |
| 2018-03-14 | 1,434 | 1,439 | 1,426 | 1,427 | 33,400 | 1,427 |
| 2018-03-13 | 1,435 | 1,439 | 1,425 | 1,439 | 10,300 | 1,439 |
| 2018-03-12 | 1,420 | 1,435 | 1,420 | 1,431 | 9,000 | 1,431 |
| 2018-03-09 | 1,406 | 1,432 | 1,406 | 1,410 | 14,400 | 1,410 |
| 2018-03-08 | 1,406 | 1,415 | 1,403 | 1,403 | 5,800 | 1,403 |
| 2018-03-07 | 1,417 | 1,426 | 1,400 | 1,400 | 16,400 | 1,400 |
| 2018-03-06 | 1,434 | 1,437 | 1,406 | 1,406 | 17,300 | 1,406 |
| 2018-03-05 | 1,446 | 1,446 | 1,416 | 1,416 | 13,800 | 1,416 |
| 2018-03-02 | 1,454 | 1,457 | 1,430 | 1,430 | 22,400 | 1,430 |
| 2018-03-01 | 1,465 | 1,465 | 1,453 | 1,454 | 7,800 | 1,454 |
| 2018-02-28 | 1,453 | 1,460 | 1,453 | 1,453 | 10,500 | 1,453 |
| 2018-02-27 | 1,448 | 1,460 | 1,448 | 1,454 | 15,900 | 1,454 |
| 2018-02-26 | 1,441 | 1,450 | 1,436 | 1,441 | 18,200 | 1,441 |
| 2018-02-23 | 1,481 | 1,481 | 1,429 | 1,434 | 39,900 | 1,434 |
| 2018-02-22 | 1,479 | 1,479 | 1,464 | 1,469 | 8,800 | 1,469 |
| 2018-02-21 | 1,478 | 1,478 | 1,461 | 1,462 | 9,100 | 1,462 |
| 2018-02-20 | 1,468 | 1,468 | 1,450 | 1,461 | 10,700 | 1,461 |
| 2018-02-19 | 1,456 | 1,457 | 1,440 | 1,455 | 15,600 | 1,455 |
| 2018-02-16 | 1,436 | 1,436 | 1,425 | 1,427 | 7,300 | 1,427 |
| 2018-02-15 | 1,400 | 1,422 | 1,398 | 1,414 | 11,500 | 1,414 |
| 2018-02-14 | 1,441 | 1,444 | 1,379 | 1,386 | 26,200 | 1,386 |
| 2018-02-13 | 1,439 | 1,463 | 1,430 | 1,432 | 15,800 | 1,432 |
| 2018-02-09 | 1,418 | 1,428 | 1,404 | 1,420 | 17,900 | 1,420 |
| 2018-02-08 | 1,433 | 1,454 | 1,433 | 1,434 | 11,100 | 1,434 |
| 2018-02-07 | 1,453 | 1,465 | 1,430 | 1,430 | 19,400 | 1,430 |
| 2018-02-06 | 1,448 | 1,448 | 1,402 | 1,416 | 56,600 | 1,416 |
| 2018-02-05 | 1,488 | 1,488 | 1,469 | 1,472 | 26,500 | 1,472 |
| 2018-02-02 | 1,505 | 1,505 | 1,495 | 1,499 | 9,600 | 1,499 |
| 2018-02-01 | 1,481 | 1,503 | 1,477 | 1,501 | 18,300 | 1,501 |
| 2018-01-31 | 1,485 | 1,489 | 1,479 | 1,480 | 9,400 | 1,480 |
| 2018-01-30 | 1,488 | 1,501 | 1,479 | 1,485 | 14,000 | 1,485 |
| 2018-01-29 | 1,498 | 1,498 | 1,470 | 1,482 | 25,800 | 1,482 |
| 2018-01-26 | 1,495 | 1,498 | 1,490 | 1,494 | 11,500 | 1,494 |
| 2018-01-25 | 1,496 | 1,496 | 1,485 | 1,489 | 14,500 | 1,489 |
| 2018-01-24 | 1,475 | 1,480 | 1,455 | 1,478 | 28,400 | 1,478 |
| 2018-01-23 | 1,464 | 1,470 | 1,458 | 1,465 | 29,000 | 1,465 |
| 2018-01-22 | 1,441 | 1,455 | 1,435 | 1,455 | 38,000 | 1,455 |
| 2018-01-19 | 1,420 | 1,439 | 1,416 | 1,435 | 44,800 | 1,435 |
| 2018-01-18 | 1,488 | 1,490 | 1,388 | 1,420 | 136,900 | 1,420 |
| 2018-01-17 | 1,512 | 1,522 | 1,510 | 1,519 | 9,800 | 1,519 |
| 2018-01-16 | 1,510 | 1,524 | 1,510 | 1,512 | 10,900 | 1,512 |
| 2018-01-15 | 1,517 | 1,520 | 1,510 | 1,510 | 18,900 | 1,510 |
| 2018-01-12 | 1,505 | 1,514 | 1,498 | 1,505 | 16,100 | 1,505 |
| 2018-01-11 | 1,500 | 1,505 | 1,494 | 1,504 | 17,500 | 1,504 |
| 2018-01-10 | 1,503 | 1,505 | 1,488 | 1,492 | 16,400 | 1,492 |
| 2018-01-09 | 1,503 | 1,510 | 1,495 | 1,508 | 19,800 | 1,508 |
| 2018-01-05 | 1,508 | 1,508 | 1,487 | 1,500 | 13,400 | 1,500 |
| 2018-01-04 | 1,495 | 1,505 | 1,495 | 1,504 | 28,800 | 1,504 |
分割・併合履歴 ： [2014-06-26]1株→3株
