7276 (株)小糸製作所 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 | 5,720 | 5,800 | 5,660 | 5,680 | 379,000 | 2,840 |
| 2018-12-27 | 5,620 | 5,790 | 5,570 | 5,760 | 665,400 | 2,880 |
| 2018-12-26 | 5,160 | 5,330 | 5,160 | 5,320 | 505,800 | 2,660 |
| 2018-12-25 | 5,210 | 5,300 | 5,080 | 5,110 | 299,700 | 2,555 |
| 2018-12-21 | 5,580 | 5,580 | 5,320 | 5,400 | 518,400 | 2,700 |
| 2018-12-20 | 5,640 | 5,690 | 5,480 | 5,500 | 373,100 | 2,750 |
| 2018-12-19 | 5,680 | 5,810 | 5,650 | 5,750 | 337,300 | 2,875 |
| 2018-12-18 | 5,650 | 5,770 | 5,600 | 5,650 | 343,200 | 2,825 |
| 2018-12-17 | 5,740 | 5,830 | 5,710 | 5,750 | 247,000 | 2,875 |
| 2018-12-14 | 5,840 | 5,880 | 5,710 | 5,780 | 473,100 | 2,890 |
| 2018-12-13 | 5,870 | 5,950 | 5,790 | 5,900 | 435,100 | 2,950 |
| 2018-12-12 | 5,550 | 5,880 | 5,520 | 5,850 | 625,500 | 2,925 |
| 2018-12-11 | 5,440 | 5,540 | 5,320 | 5,500 | 909,100 | 2,750 |
| 2018-12-10 | 5,750 | 5,800 | 5,670 | 5,720 | 323,400 | 2,860 |
| 2018-12-07 | 5,860 | 6,000 | 5,830 | 5,980 | 429,700 | 2,990 |
| 2018-12-06 | 5,970 | 6,000 | 5,840 | 5,890 | 391,000 | 2,945 |
| 2018-12-05 | 5,930 | 6,020 | 5,890 | 5,990 | 431,500 | 2,995 |
| 2018-12-04 | 6,300 | 6,330 | 6,090 | 6,100 | 502,400 | 3,050 |
| 2018-12-03 | 6,220 | 6,300 | 6,180 | 6,270 | 413,100 | 3,135 |
| 2018-11-30 | 6,010 | 6,150 | 6,010 | 6,090 | 644,300 | 3,045 |
| 2018-11-29 | 6,250 | 6,260 | 6,020 | 6,050 | 560,900 | 3,025 |
| 2018-11-28 | 6,070 | 6,070 | 5,920 | 5,980 | 490,700 | 2,990 |
| 2018-11-27 | 5,940 | 6,120 | 5,830 | 6,070 | 658,800 | 3,035 |
| 2018-11-26 | 5,950 | 5,960 | 5,810 | 5,870 | 376,600 | 2,935 |
| 2018-11-22 | 5,970 | 6,030 | 5,900 | 5,950 | 378,100 | 2,975 |
| 2018-11-21 | 5,800 | 5,960 | 5,740 | 5,950 | 403,000 | 2,975 |
| 2018-11-20 | 5,940 | 6,110 | 5,940 | 6,000 | 377,900 | 3,000 |
| 2018-11-19 | 5,870 | 6,010 | 5,860 | 6,000 | 318,500 | 3,000 |
| 2018-11-16 | 5,990 | 6,020 | 5,840 | 5,840 | 396,800 | 2,920 |
| 2018-11-15 | 5,830 | 6,040 | 5,830 | 5,950 | 516,700 | 2,975 |
| 2018-11-14 | 5,770 | 5,960 | 5,750 | 5,880 | 729,800 | 2,940 |
| 2018-11-13 | 5,780 | 5,780 | 5,630 | 5,710 | 641,600 | 2,855 |
| 2018-11-12 | 6,030 | 6,110 | 6,000 | 6,000 | 492,500 | 3,000 |
| 2018-11-09 | 6,080 | 6,100 | 5,950 | 6,030 | 680,400 | 3,015 |
| 2018-11-08 | 5,860 | 6,060 | 5,830 | 6,040 | 915,900 | 3,020 |
| 2018-11-07 | 5,600 | 5,720 | 5,550 | 5,590 | 413,900 | 2,795 |
| 2018-11-06 | 5,460 | 5,610 | 5,420 | 5,580 | 401,600 | 2,790 |
| 2018-11-05 | 5,500 | 5,540 | 5,370 | 5,460 | 367,700 | 2,730 |
| 2018-11-02 | 5,450 | 5,600 | 5,380 | 5,570 | 538,200 | 2,785 |
| 2018-11-01 | 5,380 | 5,500 | 5,370 | 5,430 | 795,000 | 2,715 |
| 2018-10-31 | 5,120 | 5,380 | 5,100 | 5,380 | 998,000 | 2,690 |
| 2018-10-30 | 5,020 | 5,160 | 4,925 | 5,080 | 1,171,200 | 2,540 |
| 2018-10-29 | 5,250 | 5,370 | 4,975 | 5,030 | 1,532,600 | 2,515 |
| 2018-10-26 | 5,860 | 5,860 | 5,620 | 5,750 | 635,100 | 2,875 |
| 2018-10-25 | 5,750 | 5,840 | 5,710 | 5,800 | 456,100 | 2,900 |
| 2018-10-24 | 6,020 | 6,040 | 5,880 | 5,950 | 349,400 | 2,975 |
| 2018-10-23 | 6,020 | 6,030 | 5,930 | 5,940 | 253,500 | 2,970 |
| 2018-10-22 | 6,050 | 6,150 | 6,020 | 6,110 | 354,400 | 3,055 |
| 2018-10-19 | 6,110 | 6,170 | 6,020 | 6,110 | 440,400 | 3,055 |
| 2018-10-18 | 6,380 | 6,380 | 6,260 | 6,280 | 247,800 | 3,140 |
| 2018-10-17 | 6,440 | 6,480 | 6,350 | 6,380 | 360,900 | 3,190 |
| 2018-10-16 | 6,300 | 6,360 | 6,240 | 6,350 | 408,400 | 3,175 |
| 2018-10-15 | 6,360 | 6,420 | 6,310 | 6,310 | 369,300 | 3,155 |
| 2018-10-12 | 6,430 | 6,450 | 6,380 | 6,420 | 640,300 | 3,210 |
| 2018-10-11 | 6,490 | 6,600 | 6,430 | 6,500 | 519,100 | 3,250 |
| 2018-10-10 | 6,920 | 6,970 | 6,820 | 6,840 | 372,800 | 3,420 |
| 2018-10-09 | 7,090 | 7,090 | 6,910 | 6,950 | 327,700 | 3,475 |
| 2018-10-05 | 7,150 | 7,260 | 7,150 | 7,190 | 242,800 | 3,595 |
| 2018-10-04 | 7,310 | 7,400 | 7,170 | 7,230 | 477,100 | 3,615 |
| 2018-10-03 | 7,450 | 7,480 | 7,220 | 7,240 | 370,000 | 3,620 |
| 2018-10-02 | 7,510 | 7,600 | 7,470 | 7,470 | 383,800 | 3,735 |
| 2018-10-01 | 7,420 | 7,460 | 7,370 | 7,410 | 292,300 | 3,705 |
| 2018-09-28 | 7,530 | 7,580 | 7,460 | 7,460 | 395,600 | 3,730 |
| 2018-09-27 | 7,570 | 7,620 | 7,450 | 7,450 | 308,700 | 3,725 |
| 2018-09-26 | 7,460 | 7,560 | 7,430 | 7,540 | 381,400 | 3,770 |
| 2018-09-25 | 7,260 | 7,460 | 7,250 | 7,430 | 478,800 | 3,715 |
| 2018-09-21 | 7,270 | 7,380 | 7,230 | 7,310 | 539,200 | 3,655 |
| 2018-09-20 | 7,290 | 7,290 | 7,110 | 7,150 | 389,600 | 3,575 |
| 2018-09-19 | 7,200 | 7,290 | 7,160 | 7,240 | 278,400 | 3,620 |
| 2018-09-18 | 6,880 | 7,080 | 6,840 | 7,050 | 299,800 | 3,525 |
| 2018-09-14 | 6,890 | 6,990 | 6,870 | 6,970 | 589,900 | 3,485 |
| 2018-09-13 | 6,570 | 6,850 | 6,520 | 6,790 | 516,200 | 3,395 |
| 2018-09-12 | 6,590 | 6,680 | 6,500 | 6,560 | 391,100 | 3,280 |
| 2018-09-11 | 6,450 | 6,550 | 6,400 | 6,520 | 343,600 | 3,260 |
| 2018-09-10 | 6,380 | 6,510 | 6,380 | 6,430 | 351,000 | 3,215 |
| 2018-09-07 | 6,440 | 6,450 | 6,330 | 6,380 | 473,400 | 3,190 |
| 2018-09-06 | 6,550 | 6,600 | 6,490 | 6,510 | 358,400 | 3,255 |
| 2018-09-05 | 6,710 | 6,740 | 6,580 | 6,580 | 444,300 | 3,290 |
| 2018-09-04 | 6,750 | 6,780 | 6,650 | 6,680 | 296,600 | 3,340 |
| 2018-09-03 | 6,860 | 6,940 | 6,750 | 6,760 | 340,000 | 3,380 |
| 2018-08-31 | 6,930 | 6,980 | 6,870 | 6,870 | 421,000 | 3,435 |
| 2018-08-30 | 7,140 | 7,160 | 7,020 | 7,030 | 356,000 | 3,515 |
| 2018-08-29 | 7,050 | 7,150 | 7,040 | 7,110 | 318,300 | 3,555 |
| 2018-08-28 | 7,100 | 7,140 | 7,030 | 7,040 | 290,400 | 3,520 |
| 2018-08-27 | 6,810 | 6,980 | 6,790 | 6,960 | 290,200 | 3,480 |
| 2018-08-24 | 6,720 | 6,730 | 6,650 | 6,710 | 228,800 | 3,355 |
| 2018-08-23 | 6,730 | 6,790 | 6,680 | 6,690 | 265,600 | 3,345 |
| 2018-08-22 | 6,630 | 6,780 | 6,630 | 6,770 | 377,900 | 3,385 |
| 2018-08-21 | 6,760 | 6,770 | 6,690 | 6,700 | 310,700 | 3,350 |
| 2018-08-20 | 6,790 | 6,800 | 6,660 | 6,750 | 445,800 | 3,375 |
| 2018-08-17 | 6,850 | 6,920 | 6,800 | 6,870 | 348,100 | 3,435 |
| 2018-08-16 | 6,940 | 6,940 | 6,820 | 6,860 | 602,600 | 3,430 |
| 2018-08-15 | 7,120 | 7,140 | 7,080 | 7,090 | 265,200 | 3,545 |
| 2018-08-14 | 6,880 | 7,050 | 6,880 | 7,030 | 285,400 | 3,515 |
| 2018-08-13 | 7,060 | 7,060 | 6,890 | 6,900 | 362,700 | 3,450 |
| 2018-08-10 | 7,280 | 7,320 | 7,170 | 7,170 | 354,400 | 3,585 |
| 2018-08-09 | 7,230 | 7,320 | 7,210 | 7,270 | 324,500 | 3,635 |
| 2018-08-08 | 7,210 | 7,350 | 7,200 | 7,270 | 361,700 | 3,635 |
| 2018-08-07 | 7,140 | 7,240 | 7,120 | 7,190 | 220,200 | 3,595 |
| 2018-08-06 | 7,190 | 7,220 | 7,120 | 7,140 | 197,700 | 3,570 |
| 2018-08-03 | 7,240 | 7,290 | 7,180 | 7,230 | 254,300 | 3,615 |
| 2018-08-02 | 7,230 | 7,250 | 7,130 | 7,190 | 295,200 | 3,595 |
| 2018-08-01 | 7,260 | 7,300 | 7,170 | 7,260 | 303,600 | 3,630 |
| 2018-07-31 | 7,200 | 7,220 | 7,100 | 7,170 | 352,700 | 3,585 |
| 2018-07-30 | 7,180 | 7,350 | 7,170 | 7,200 | 481,800 | 3,600 |
| 2018-07-27 | 7,290 | 7,430 | 7,170 | 7,300 | 1,034,000 | 3,650 |
| 2018-07-26 | 7,520 | 7,660 | 7,420 | 7,590 | 520,500 | 3,795 |
| 2018-07-25 | 7,450 | 7,460 | 7,350 | 7,400 | 245,300 | 3,700 |
| 2018-07-24 | 7,400 | 7,450 | 7,370 | 7,400 | 234,300 | 3,700 |
| 2018-07-23 | 7,390 | 7,460 | 7,310 | 7,330 | 319,300 | 3,665 |
| 2018-07-20 | 7,370 | 7,490 | 7,360 | 7,480 | 371,800 | 3,740 |
| 2018-07-19 | 7,470 | 7,490 | 7,390 | 7,400 | 244,000 | 3,700 |
| 2018-07-18 | 7,440 | 7,530 | 7,420 | 7,470 | 313,100 | 3,735 |
| 2018-07-17 | 7,260 | 7,370 | 7,190 | 7,300 | 303,600 | 3,650 |
| 2018-07-13 | 7,210 | 7,280 | 7,160 | 7,220 | 289,400 | 3,610 |
| 2018-07-12 | 7,070 | 7,200 | 7,060 | 7,120 | 512,100 | 3,560 |
| 2018-07-11 | 7,010 | 7,050 | 6,870 | 7,000 | 365,500 | 3,500 |
| 2018-07-10 | 7,150 | 7,220 | 7,080 | 7,100 | 320,100 | 3,550 |
| 2018-07-09 | 7,160 | 7,160 | 7,110 | 7,140 | 221,600 | 3,570 |
| 2018-07-06 | 7,080 | 7,130 | 7,040 | 7,060 | 240,400 | 3,530 |
| 2018-07-05 | 7,090 | 7,110 | 6,970 | 7,020 | 364,400 | 3,510 |
| 2018-07-04 | 7,100 | 7,120 | 7,000 | 7,090 | 279,400 | 3,545 |
| 2018-07-03 | 7,130 | 7,190 | 7,050 | 7,160 | 395,400 | 3,580 |
| 2018-07-02 | 7,230 | 7,330 | 7,130 | 7,150 | 424,100 | 3,575 |
| 2018-06-29 | 7,410 | 7,430 | 7,200 | 7,320 | 649,600 | 3,660 |
| 2018-06-28 | 7,450 | 7,510 | 7,400 | 7,460 | 366,900 | 3,730 |
| 2018-06-27 | 7,460 | 7,560 | 7,450 | 7,490 | 304,200 | 3,745 |
| 2018-06-26 | 7,490 | 7,500 | 7,420 | 7,490 | 350,200 | 3,745 |
| 2018-06-25 | 7,560 | 7,600 | 7,520 | 7,570 | 331,900 | 3,785 |
| 2018-06-22 | 7,640 | 7,640 | 7,530 | 7,620 | 452,000 | 3,810 |
| 2018-06-21 | 7,820 | 7,840 | 7,730 | 7,770 | 512,500 | 3,885 |
| 2018-06-20 | 7,860 | 8,020 | 7,770 | 7,900 | 708,600 | 3,950 |
| 2018-06-19 | 7,680 | 7,720 | 7,620 | 7,630 | 304,900 | 3,815 |
| 2018-06-18 | 7,800 | 7,800 | 7,680 | 7,770 | 281,700 | 3,885 |
| 2018-06-15 | 7,740 | 7,840 | 7,710 | 7,820 | 389,700 | 3,910 |
| 2018-06-14 | 7,900 | 7,900 | 7,800 | 7,800 | 376,400 | 3,900 |
| 2018-06-13 | 8,000 | 8,010 | 7,940 | 7,990 | 227,400 | 3,995 |
| 2018-06-12 | 7,980 | 8,000 | 7,870 | 7,980 | 266,000 | 3,990 |
| 2018-06-11 | 7,970 | 7,980 | 7,900 | 7,910 | 262,900 | 3,955 |
| 2018-06-08 | 7,880 | 8,020 | 7,880 | 7,960 | 574,200 | 3,980 |
| 2018-06-07 | 8,200 | 8,220 | 8,020 | 8,030 | 447,700 | 4,015 |
| 2018-06-06 | 8,150 | 8,210 | 8,130 | 8,150 | 272,400 | 4,075 |
| 2018-06-05 | 8,330 | 8,360 | 8,160 | 8,180 | 363,500 | 4,090 |
| 2018-06-04 | 8,250 | 8,370 | 8,190 | 8,330 | 390,400 | 4,165 |
| 2018-06-01 | 7,900 | 8,170 | 7,900 | 8,100 | 347,200 | 4,050 |
| 2018-05-31 | 7,960 | 8,040 | 7,880 | 8,010 | 1,066,100 | 4,005 |
| 2018-05-30 | 7,790 | 7,870 | 7,750 | 7,840 | 298,600 | 3,920 |
| 2018-05-29 | 8,000 | 8,020 | 7,900 | 7,950 | 213,600 | 3,975 |
| 2018-05-28 | 7,960 | 8,070 | 7,940 | 7,970 | 225,700 | 3,985 |
| 2018-05-25 | 8,000 | 8,050 | 7,940 | 7,940 | 228,000 | 3,970 |
| 2018-05-24 | 8,050 | 8,100 | 8,000 | 8,010 | 285,900 | 4,005 |
| 2018-05-23 | 8,300 | 8,320 | 8,100 | 8,150 | 318,200 | 4,075 |
| 2018-05-22 | 8,260 | 8,260 | 8,180 | 8,200 | 252,800 | 4,100 |
| 2018-05-21 | 8,100 | 8,260 | 8,100 | 8,220 | 407,800 | 4,110 |
| 2018-05-18 | 8,000 | 8,090 | 7,950 | 8,050 | 342,600 | 4,025 |
| 2018-05-17 | 8,090 | 8,130 | 8,030 | 8,050 | 259,900 | 4,025 |
| 2018-05-16 | 7,980 | 8,200 | 7,950 | 8,110 | 476,900 | 4,055 |
| 2018-05-15 | 7,760 | 7,960 | 7,760 | 7,940 | 449,400 | 3,970 |
| 2018-05-14 | 7,570 | 7,730 | 7,560 | 7,720 | 252,600 | 3,860 |
| 2018-05-11 | 7,560 | 7,750 | 7,540 | 7,670 | 554,200 | 3,835 |
| 2018-05-10 | 7,520 | 7,540 | 7,440 | 7,490 | 226,800 | 3,745 |
| 2018-05-09 | 7,520 | 7,560 | 7,450 | 7,490 | 329,200 | 3,745 |
| 2018-05-08 | 7,470 | 7,580 | 7,430 | 7,540 | 325,700 | 3,770 |
| 2018-05-07 | 7,550 | 7,590 | 7,400 | 7,570 | 370,100 | 3,785 |
| 2018-05-02 | 7,710 | 7,720 | 7,450 | 7,540 | 467,800 | 3,770 |
| 2018-05-01 | 7,690 | 7,880 | 7,600 | 7,700 | 732,400 | 3,850 |
| 2018-04-27 | 7,430 | 7,470 | 7,340 | 7,350 | 393,800 | 3,675 |
| 2018-04-26 | 7,330 | 7,430 | 7,280 | 7,350 | 576,500 | 3,675 |
| 2018-04-25 | 7,390 | 7,440 | 7,310 | 7,410 | 317,400 | 3,705 |
| 2018-04-24 | 7,460 | 7,490 | 7,410 | 7,470 | 376,600 | 3,735 |
| 2018-04-23 | 7,430 | 7,460 | 7,370 | 7,420 | 293,000 | 3,710 |
| 2018-04-20 | 7,430 | 7,520 | 7,400 | 7,500 | 309,300 | 3,750 |
| 2018-04-19 | 7,490 | 7,500 | 7,400 | 7,410 | 252,200 | 3,705 |
| 2018-04-18 | 7,380 | 7,500 | 7,300 | 7,480 | 291,300 | 3,740 |
| 2018-04-17 | 7,430 | 7,450 | 7,330 | 7,370 | 239,200 | 3,685 |
| 2018-04-16 | 7,500 | 7,500 | 7,400 | 7,480 | 202,100 | 3,740 |
| 2018-04-13 | 7,410 | 7,500 | 7,370 | 7,480 | 294,300 | 3,740 |
| 2018-04-12 | 7,420 | 7,430 | 7,300 | 7,410 | 310,200 | 3,705 |
| 2018-04-11 | 7,350 | 7,430 | 7,290 | 7,390 | 344,600 | 3,695 |
| 2018-04-10 | 7,190 | 7,390 | 7,160 | 7,350 | 455,600 | 3,675 |
| 2018-04-09 | 7,300 | 7,310 | 7,210 | 7,230 | 372,300 | 3,615 |
| 2018-04-06 | 7,340 | 7,450 | 7,340 | 7,350 | 401,900 | 3,675 |
| 2018-04-05 | 7,440 | 7,450 | 7,270 | 7,340 | 462,400 | 3,670 |
| 2018-04-04 | 7,300 | 7,440 | 7,280 | 7,390 | 384,100 | 3,695 |
| 2018-04-03 | 7,200 | 7,310 | 7,170 | 7,280 | 293,900 | 3,640 |
| 2018-03-30 | 7,430 | 7,430 | 7,350 | 7,380 | 253,700 | 3,690 |
| 2018-03-29 | 7,330 | 7,380 | 7,240 | 7,330 | 440,100 | 3,665 |
| 2018-03-28 | 7,200 | 7,270 | 7,130 | 7,260 | 282,600 | 3,630 |
| 2018-03-27 | 7,150 | 7,330 | 7,100 | 7,320 | 405,800 | 3,660 |
| 2018-03-26 | 6,850 | 6,980 | 6,850 | 6,980 | 631,200 | 3,490 |
| 2018-03-23 | 7,180 | 7,200 | 7,000 | 7,030 | 470,000 | 3,515 |
| 2018-03-22 | 7,350 | 7,420 | 7,300 | 7,400 | 422,600 | 3,700 |
| 2018-03-20 | 7,330 | 7,440 | 7,290 | 7,400 | 369,600 | 3,700 |
| 2018-03-19 | 7,400 | 7,500 | 7,370 | 7,430 | 368,300 | 3,715 |
| 2018-03-16 | 7,540 | 7,550 | 7,460 | 7,460 | 477,600 | 3,730 |
| 2018-03-15 | 7,400 | 7,560 | 7,370 | 7,510 | 338,300 | 3,755 |
| 2018-03-14 | 7,400 | 7,510 | 7,390 | 7,470 | 222,700 | 3,735 |
| 2018-03-13 | 7,410 | 7,550 | 7,410 | 7,540 | 353,100 | 3,770 |
| 2018-03-12 | 7,410 | 7,540 | 7,390 | 7,520 | 289,400 | 3,760 |
| 2018-03-09 | 7,380 | 7,390 | 7,250 | 7,290 | 550,800 | 3,645 |
| 2018-03-08 | 7,340 | 7,380 | 7,280 | 7,320 | 313,100 | 3,660 |
| 2018-03-07 | 7,310 | 7,420 | 7,230 | 7,240 | 388,100 | 3,620 |
| 2018-03-06 | 7,310 | 7,510 | 7,310 | 7,390 | 553,800 | 3,695 |
| 2018-03-05 | 7,110 | 7,230 | 7,090 | 7,160 | 327,300 | 3,580 |
| 2018-03-02 | 7,080 | 7,200 | 7,060 | 7,160 | 333,400 | 3,580 |
| 2018-03-01 | 7,380 | 7,380 | 7,200 | 7,230 | 307,400 | 3,615 |
| 2018-02-28 | 7,620 | 7,650 | 7,450 | 7,450 | 267,200 | 3,725 |
| 2018-02-27 | 7,550 | 7,690 | 7,510 | 7,650 | 226,600 | 3,825 |
| 2018-02-26 | 7,550 | 7,560 | 7,410 | 7,450 | 188,100 | 3,725 |
| 2018-02-23 | 7,490 | 7,530 | 7,420 | 7,470 | 313,000 | 3,735 |
| 2018-02-22 | 7,470 | 7,500 | 7,390 | 7,470 | 296,200 | 3,735 |
| 2018-02-21 | 7,480 | 7,600 | 7,460 | 7,530 | 332,200 | 3,765 |
| 2018-02-20 | 7,510 | 7,520 | 7,320 | 7,400 | 264,800 | 3,700 |
| 2018-02-19 | 7,460 | 7,570 | 7,400 | 7,560 | 208,500 | 3,780 |
| 2018-02-16 | 7,450 | 7,520 | 7,390 | 7,410 | 347,100 | 3,705 |
| 2018-02-15 | 7,420 | 7,470 | 7,330 | 7,380 | 328,200 | 3,690 |
| 2018-02-14 | 7,350 | 7,420 | 7,200 | 7,270 | 556,700 | 3,635 |
| 2018-02-13 | 7,520 | 7,520 | 7,300 | 7,350 | 632,000 | 3,675 |
| 2018-02-09 | 7,400 | 7,440 | 7,300 | 7,400 | 420,400 | 3,700 |
| 2018-02-08 | 7,510 | 7,770 | 7,510 | 7,700 | 649,900 | 3,850 |
| 2018-02-07 | 7,630 | 7,810 | 7,470 | 7,480 | 665,700 | 3,740 |
| 2018-02-06 | 7,300 | 7,410 | 7,180 | 7,360 | 766,100 | 3,680 |
| 2018-02-05 | 7,780 | 7,820 | 7,670 | 7,680 | 423,400 | 3,840 |
| 2018-02-02 | 7,900 | 7,980 | 7,850 | 7,940 | 469,000 | 3,970 |
| 2018-02-01 | 7,740 | 7,900 | 7,720 | 7,880 | 524,500 | 3,940 |
| 2018-01-31 | 7,680 | 7,750 | 7,660 | 7,670 | 462,000 | 3,835 |
| 2018-01-30 | 7,820 | 7,880 | 7,670 | 7,700 | 604,300 | 3,850 |
| 2018-01-29 | 7,730 | 7,920 | 7,650 | 7,770 | 1,109,200 | 3,885 |
| 2018-01-26 | 8,090 | 8,250 | 8,070 | 8,180 | 471,400 | 4,090 |
| 2018-01-25 | 8,160 | 8,210 | 8,060 | 8,070 | 327,500 | 4,035 |
| 2018-01-24 | 8,280 | 8,330 | 8,230 | 8,310 | 260,300 | 4,155 |
| 2018-01-23 | 8,180 | 8,380 | 8,180 | 8,350 | 294,500 | 4,175 |
| 2018-01-22 | 8,240 | 8,240 | 8,160 | 8,200 | 274,200 | 4,100 |
| 2018-01-19 | 8,080 | 8,260 | 8,040 | 8,240 | 294,900 | 4,120 |
| 2018-01-18 | 8,250 | 8,250 | 8,070 | 8,090 | 285,900 | 4,045 |
| 2018-01-17 | 8,120 | 8,220 | 8,110 | 8,170 | 296,500 | 4,085 |
| 2018-01-16 | 8,120 | 8,200 | 8,110 | 8,180 | 197,300 | 4,090 |
| 2018-01-15 | 8,140 | 8,160 | 8,120 | 8,140 | 137,800 | 4,070 |
| 2018-01-12 | 8,140 | 8,150 | 8,020 | 8,100 | 234,100 | 4,050 |
| 2018-01-11 | 8,100 | 8,170 | 7,970 | 8,160 | 267,800 | 4,080 |
| 2018-01-10 | 8,150 | 8,180 | 8,090 | 8,170 | 254,200 | 4,085 |
| 2018-01-09 | 8,250 | 8,250 | 8,140 | 8,150 | 316,200 | 4,075 |
| 2018-01-05 | 8,170 | 8,250 | 8,150 | 8,250 | 244,500 | 4,125 |
| 2018-01-04 | 8,050 | 8,100 | 8,010 | 8,080 | 406,300 | 4,040 |
分割・併合履歴 ： [2022-09-29]1株→2株
