7299 フジオーゼックス(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 | 3,575 | 3,575 | 3,575 | 3,575 | 400 | 715 |
| 2018-12-27 | 3,630 | 3,630 | 3,420 | 3,590 | 1,200 | 718 |
| 2018-12-26 | 3,435 | 3,435 | 3,225 | 3,350 | 1,200 | 670 |
| 2018-12-25 | 3,455 | 3,455 | 3,055 | 3,085 | 6,400 | 617 |
| 2018-12-21 | 3,500 | 3,500 | 3,350 | 3,385 | 2,800 | 677 |
| 2018-12-20 | 3,500 | 3,500 | 3,500 | 3,500 | 400 | 700 |
| 2018-12-19 | 3,780 | 3,780 | 3,515 | 3,540 | 3,500 | 708 |
| 2018-12-18 | 3,790 | 3,790 | 3,790 | 3,790 | 300 | 758 |
| 2018-12-17 | 3,720 | 3,720 | 3,720 | 3,720 | 300 | 744 |
| 2018-12-14 | 3,850 | 3,850 | 3,640 | 3,720 | 2,200 | 744 |
| 2018-12-13 | 3,855 | 3,865 | 3,855 | 3,865 | 400 | 773 |
| 2018-12-12 | 3,880 | 3,940 | 3,860 | 3,880 | 500 | 776 |
| 2018-12-11 | 3,915 | 3,960 | 3,880 | 3,880 | 1,300 | 776 |
| 2018-12-10 | 3,850 | 3,850 | 3,820 | 3,820 | 700 | 764 |
| 2018-12-07 | 3,850 | 3,850 | 3,850 | 3,850 | 400 | 770 |
| 2018-12-06 | 3,890 | 3,890 | 3,850 | 3,850 | 500 | 770 |
| 2018-12-05 | 3,850 | 3,850 | 3,850 | 3,850 | 200 | 770 |
| 2018-12-04 | 3,855 | 3,855 | 3,850 | 3,850 | 400 | 770 |
| 2018-12-03 | 3,850 | 3,890 | 3,845 | 3,845 | 400 | 769 |
| 2018-11-30 | 3,895 | 3,895 | 3,895 | 3,895 | 100 | 779 |
| 2018-11-29 | 3,865 | 3,885 | 3,865 | 3,885 | 900 | 777 |
| 2018-11-28 | 3,885 | 3,885 | 3,870 | 3,870 | 200 | 774 |
| 2018-11-27 | 3,865 | 3,955 | 3,865 | 3,955 | 300 | 791 |
| 2018-11-26 | 3,845 | 3,860 | 3,845 | 3,845 | 600 | 769 |
| 2018-11-22 | 3,980 | 3,980 | 3,980 | 3,980 | 1,500 | 796 |
| 2018-11-21 | - | - | - | 3,970 | - | 794 |
| 2018-11-20 | - | - | - | 3,970 | - | 794 |
| 2018-11-19 | 3,800 | 3,990 | 3,800 | 3,970 | 1,500 | 794 |
| 2018-11-16 | 3,750 | 3,945 | 3,610 | 3,930 | 4,500 | 786 |
| 2018-11-15 | 3,780 | 3,785 | 3,775 | 3,775 | 1,100 | 755 |
| 2018-11-14 | 3,815 | 3,815 | 3,780 | 3,780 | 900 | 756 |
| 2018-11-13 | 3,785 | 3,800 | 3,765 | 3,765 | 900 | 753 |
| 2018-11-12 | 3,785 | 3,855 | 3,785 | 3,855 | 400 | 771 |
| 2018-11-09 | 3,755 | 3,770 | 3,755 | 3,770 | 500 | 754 |
| 2018-11-08 | 3,790 | 3,800 | 3,750 | 3,755 | 1,300 | 751 |
| 2018-11-07 | 3,815 | 3,815 | 3,795 | 3,795 | 400 | 759 |
| 2018-11-06 | 3,800 | 3,800 | 3,795 | 3,800 | 5,400 | 760 |
| 2018-11-05 | 3,800 | 3,800 | 3,790 | 3,800 | 4,800 | 760 |
| 2018-11-02 | 3,750 | 3,820 | 3,745 | 3,785 | 3,600 | 757 |
| 2018-11-01 | 3,870 | 3,870 | 3,790 | 3,790 | 1,800 | 758 |
| 2018-10-31 | 3,805 | 3,865 | 3,795 | 3,800 | 4,600 | 760 |
| 2018-10-30 | 3,870 | 3,870 | 3,800 | 3,800 | 3,700 | 760 |
| 2018-10-29 | 3,915 | 3,915 | 3,850 | 3,870 | 2,200 | 774 |
| 2018-10-26 | 4,080 | 4,080 | 4,080 | 4,080 | 1,800 | 816 |
| 2018-10-25 | 4,150 | 4,150 | 4,080 | 4,080 | 500 | 816 |
| 2018-10-24 | 4,150 | 4,190 | 4,120 | 4,190 | 700 | 838 |
| 2018-10-23 | 4,150 | 4,150 | 4,150 | 4,150 | 200 | 830 |
| 2018-10-22 | 4,110 | 4,110 | 4,110 | 4,110 | 500 | 822 |
| 2018-10-19 | 4,240 | 4,240 | 4,110 | 4,110 | 800 | 822 |
| 2018-10-18 | - | - | - | 4,250 | - | 850 |
| 2018-10-17 | 4,250 | 4,250 | 4,250 | 4,250 | 1,200 | 850 |
| 2018-10-16 | - | - | - | 4,110 | - | 822 |
| 2018-10-15 | 4,115 | 4,130 | 4,110 | 4,110 | 400 | 822 |
| 2018-10-12 | 4,130 | 4,130 | 4,130 | 4,130 | 1,300 | 826 |
| 2018-10-11 | 4,025 | 4,130 | 4,025 | 4,130 | 1,600 | 826 |
| 2018-10-10 | 4,250 | 4,250 | 4,235 | 4,235 | 800 | 847 |
| 2018-10-09 | 4,235 | 4,235 | 4,235 | 4,235 | 100 | 847 |
| 2018-10-05 | 4,280 | 4,280 | 4,280 | 4,280 | 1,000 | 856 |
| 2018-10-04 | 4,280 | 4,280 | 4,280 | 4,280 | 1,300 | 856 |
| 2018-10-03 | 4,290 | 4,290 | 4,290 | 4,290 | 600 | 858 |
| 2018-10-02 | 4,290 | 4,320 | 4,280 | 4,320 | 1,000 | 864 |
| 2018-10-01 | 4,280 | 4,290 | 4,280 | 4,290 | 1,400 | 858 |
| 2018-09-28 | 4,280 | 4,280 | 4,280 | 4,280 | 900 | 856 |
| 2018-09-27 | 4,285 | 4,285 | 4,280 | 4,280 | 2,000 | 856 |
| 2018-09-26 | 4,305 | 4,305 | 4,285 | 4,285 | 400 | 857 |
| 2018-09-25 | 4,365 | 4,365 | 4,365 | 4,365 | 500 | 873 |
| 2018-09-21 | 4,315 | 4,315 | 4,315 | 4,315 | 2,700 | 863 |
| 2018-09-20 | 4,310 | 4,310 | 4,310 | 4,310 | 1,500 | 862 |
| 2018-09-19 | 4,305 | 4,335 | 4,305 | 4,305 | 2,400 | 861 |
| 2018-09-18 | 4,290 | 4,290 | 4,265 | 4,290 | 1,300 | 858 |
| 2018-09-14 | 4,275 | 4,280 | 4,275 | 4,280 | 1,300 | 856 |
| 2018-09-13 | 4,295 | 4,295 | 4,295 | 4,295 | 600 | 859 |
| 2018-09-12 | 4,295 | 4,295 | 4,295 | 4,295 | 2,100 | 859 |
| 2018-09-11 | 4,245 | 4,300 | 4,230 | 4,230 | 500 | 846 |
| 2018-09-10 | 4,300 | 4,300 | 4,280 | 4,280 | 300 | 856 |
| 2018-09-07 | 4,290 | 4,290 | 4,290 | 4,290 | 300 | 858 |
| 2018-09-06 | - | - | - | 4,315 | - | 863 |
| 2018-09-05 | 4,315 | 4,315 | 4,315 | 4,315 | 100 | 863 |
| 2018-09-04 | 4,315 | 4,315 | 4,315 | 4,315 | 100 | 863 |
| 2018-09-03 | 4,365 | 4,385 | 4,355 | 4,385 | 300 | 877 |
| 2018-08-31 | 4,370 | 4,370 | 4,365 | 4,365 | 300 | 873 |
| 2018-08-30 | - | - | - | 4,345 | - | 869 |
| 2018-08-29 | - | - | - | 4,345 | - | 869 |
| 2018-08-28 | 4,350 | 4,400 | 4,345 | 4,345 | 2,100 | 869 |
| 2018-08-27 | 4,375 | 4,400 | 4,340 | 4,400 | 1,300 | 880 |
| 2018-08-24 | 4,380 | 4,415 | 4,365 | 4,365 | 2,100 | 873 |
| 2018-08-23 | 4,430 | 4,430 | 4,390 | 4,390 | 1,100 | 878 |
| 2018-08-22 | 4,455 | 4,455 | 4,450 | 4,450 | 200 | 890 |
| 2018-08-21 | - | - | - | 4,460 | - | 892 |
| 2018-08-20 | 4,460 | 4,460 | 4,460 | 4,460 | 200 | 892 |
| 2018-08-17 | 4,430 | 4,460 | 4,430 | 4,455 | 700 | 891 |
| 2018-08-16 | 4,425 | 4,425 | 4,360 | 4,360 | 1,600 | 872 |
| 2018-08-15 | 4,445 | 4,445 | 4,350 | 4,355 | 2,000 | 871 |
| 2018-08-14 | 4,330 | 4,400 | 4,330 | 4,400 | 600 | 880 |
| 2018-08-13 | 4,330 | 4,330 | 4,330 | 4,330 | 100 | 866 |
| 2018-08-10 | 4,360 | 4,400 | 4,330 | 4,400 | 1,300 | 880 |
| 2018-08-09 | 4,400 | 4,400 | 4,325 | 4,360 | 1,800 | 872 |
| 2018-08-08 | 4,400 | 4,410 | 4,365 | 4,385 | 1,300 | 877 |
| 2018-08-07 | 4,400 | 4,400 | 4,350 | 4,400 | 2,100 | 880 |
| 2018-08-06 | 4,385 | 4,385 | 4,335 | 4,345 | 3,000 | 869 |
| 2018-08-03 | 4,345 | 4,385 | 4,295 | 4,385 | 1,800 | 877 |
| 2018-08-02 | 4,340 | 4,475 | 4,340 | 4,390 | 1,000 | 878 |
| 2018-08-01 | 4,350 | 4,350 | 4,330 | 4,340 | 1,300 | 868 |
| 2018-07-31 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 870 |
| 2018-07-30 | 4,485 | 4,485 | 4,345 | 4,350 | 3,000 | 870 |
| 2018-07-27 | 4,480 | 4,480 | 4,305 | 4,400 | 7,000 | 880 |
| 2018-07-26 | 4,410 | 4,500 | 4,410 | 4,410 | 5,400 | 882 |
| 2018-07-25 | 4,415 | 4,415 | 4,380 | 4,380 | 1,500 | 876 |
| 2018-07-24 | 4,390 | 4,415 | 4,390 | 4,415 | 200 | 883 |
| 2018-07-23 | 4,310 | 4,310 | 4,310 | 4,310 | 100 | 862 |
| 2018-07-20 | 4,380 | 4,380 | 4,310 | 4,310 | 300 | 862 |
| 2018-07-19 | 4,470 | 4,470 | 4,370 | 4,380 | 3,200 | 876 |
| 2018-07-18 | 4,380 | 4,380 | 4,340 | 4,340 | 300 | 868 |
| 2018-07-17 | 4,375 | 4,380 | 4,375 | 4,380 | 1,100 | 876 |
| 2018-07-13 | - | - | - | 4,305 | - | 861 |
| 2018-07-12 | 4,500 | 4,500 | 4,290 | 4,305 | 5,300 | 861 |
| 2018-07-11 | 4,395 | 4,395 | 4,340 | 4,370 | 600 | 874 |
| 2018-07-10 | 4,335 | 4,400 | 4,335 | 4,395 | 1,400 | 879 |
| 2018-07-09 | 4,405 | 4,405 | 4,335 | 4,335 | 500 | 867 |
| 2018-07-06 | 4,405 | 4,405 | 4,335 | 4,335 | 700 | 867 |
| 2018-07-05 | 4,445 | 4,445 | 4,335 | 4,335 | 1,400 | 867 |
| 2018-07-04 | 4,445 | 4,445 | 4,445 | 4,445 | 400 | 889 |
| 2018-07-03 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 890 |
| 2018-07-02 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 890 |
| 2018-06-29 | 4,455 | 4,505 | 4,380 | 4,385 | 1,900 | 877 |
| 2018-06-28 | - | - | - | 4,430 | - | 886 |
| 2018-06-27 | 4,430 | 4,430 | 4,430 | 4,430 | 200 | 886 |
| 2018-06-26 | 4,520 | 4,520 | 4,380 | 4,425 | 1,200 | 885 |
| 2018-06-25 | 4,530 | 4,530 | 4,515 | 4,520 | 1,200 | 904 |
| 2018-06-22 | 4,560 | 4,560 | 4,525 | 4,525 | 500 | 905 |
| 2018-06-21 | - | - | - | 4,570 | - | 914 |
| 2018-06-20 | 4,580 | 4,580 | 4,570 | 4,570 | 300 | 914 |
| 2018-06-19 | 4,635 | 4,635 | 4,590 | 4,590 | 2,500 | 918 |
| 2018-06-18 | 4,580 | 4,600 | 4,575 | 4,600 | 700 | 920 |
| 2018-06-15 | 4,580 | 4,580 | 4,580 | 4,580 | 200 | 916 |
| 2018-06-14 | 4,510 | 4,510 | 4,510 | 4,510 | 200 | 902 |
| 2018-06-13 | - | - | - | 4,495 | - | 899 |
| 2018-06-12 | 4,495 | 4,495 | 4,495 | 4,495 | 100 | 899 |
| 2018-06-11 | 4,495 | 4,500 | 4,495 | 4,500 | 700 | 900 |
| 2018-06-08 | - | - | - | 4,500 | - | 900 |
| 2018-06-07 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 900 |
| 2018-06-06 | 4,520 | 4,520 | 4,500 | 4,500 | 2,700 | 900 |
| 2018-06-05 | 4,560 | 4,570 | 4,510 | 4,510 | 3,600 | 902 |
| 2018-06-04 | 4,560 | 4,665 | 4,560 | 4,595 | 300 | 919 |
| 2018-06-01 | 4,645 | 4,645 | 4,545 | 4,560 | 2,200 | 912 |
| 2018-05-31 | 4,645 | 4,645 | 4,610 | 4,610 | 1,200 | 922 |
| 2018-05-30 | 4,720 | 4,720 | 4,655 | 4,655 | 1,200 | 931 |
| 2018-05-29 | 4,770 | 4,770 | 4,730 | 4,735 | 600 | 947 |
| 2018-05-28 | 4,770 | 4,770 | 4,770 | 4,770 | 100 | 954 |
| 2018-05-25 | 4,765 | 4,765 | 4,720 | 4,720 | 2,600 | 944 |
| 2018-05-24 | 4,740 | 4,790 | 4,740 | 4,790 | 600 | 958 |
| 2018-05-23 | 4,790 | 4,790 | 4,740 | 4,740 | 1,700 | 948 |
| 2018-05-22 | 4,735 | 4,735 | 4,720 | 4,720 | 1,200 | 944 |
| 2018-05-21 | 4,705 | 4,755 | 4,705 | 4,730 | 3,200 | 946 |
| 2018-05-18 | 4,720 | 4,720 | 4,665 | 4,705 | 900 | 941 |
| 2018-05-17 | 4,805 | 4,805 | 4,720 | 4,720 | 1,300 | 944 |
| 2018-05-16 | 4,785 | 4,785 | 4,775 | 4,775 | 900 | 955 |
| 2018-05-15 | 4,815 | 4,825 | 4,815 | 4,825 | 10,400 | 965 |
| 2018-05-14 | 4,830 | 4,895 | 4,820 | 4,845 | 2,600 | 969 |
| 2018-05-11 | 4,735 | 4,830 | 4,700 | 4,810 | 2,600 | 962 |
| 2018-05-10 | 4,655 | 4,670 | 4,655 | 4,670 | 300 | 934 |
| 2018-05-09 | 4,790 | 4,810 | 4,630 | 4,645 | 4,800 | 929 |
| 2018-05-08 | 4,765 | 4,830 | 4,765 | 4,790 | 1,800 | 958 |
| 2018-05-07 | 4,885 | 4,885 | 4,770 | 4,770 | 3,000 | 954 |
| 2018-05-02 | 4,910 | 4,930 | 4,880 | 4,885 | 6,900 | 977 |
| 2018-05-01 | 5,100 | 5,100 | 4,860 | 4,960 | 9,500 | 992 |
| 2018-04-27 | 6,100 | 6,150 | 5,390 | 5,410 | 9,800 | 1,082 |
| 2018-04-26 | 5,880 | 6,100 | 5,860 | 6,100 | 4,300 | 1,220 |
| 2018-04-25 | 5,810 | 5,880 | 5,810 | 5,880 | 1,500 | 1,176 |
| 2018-04-24 | 5,790 | 5,830 | 5,790 | 5,810 | 1,700 | 1,162 |
| 2018-04-23 | 5,760 | 5,850 | 5,750 | 5,750 | 800 | 1,150 |
| 2018-04-20 | 5,570 | 5,710 | 5,570 | 5,710 | 1,700 | 1,142 |
| 2018-04-19 | 5,620 | 5,630 | 5,570 | 5,630 | 1,800 | 1,126 |
| 2018-04-18 | 5,560 | 5,610 | 5,510 | 5,600 | 4,600 | 1,120 |
| 2018-04-17 | 5,750 | 5,750 | 5,560 | 5,560 | 700 | 1,112 |
| 2018-04-16 | 5,390 | 5,450 | 5,360 | 5,450 | 3,600 | 1,090 |
| 2018-04-13 | 5,420 | 5,420 | 5,320 | 5,390 | 3,100 | 1,078 |
| 2018-04-12 | 5,360 | 5,420 | 5,320 | 5,420 | 500 | 1,084 |
| 2018-04-11 | 5,380 | 5,380 | 5,380 | 5,380 | 1,000 | 1,076 |
| 2018-04-10 | 5,500 | 5,500 | 5,370 | 5,370 | 1,400 | 1,074 |
| 2018-04-06 | 5,340 | 5,340 | 5,330 | 5,330 | 600 | 1,066 |
| 2018-04-05 | 5,380 | 5,380 | 5,340 | 5,340 | 600 | 1,068 |
| 2018-04-04 | 5,380 | 5,380 | 5,380 | 5,380 | 1,100 | 1,076 |
| 2018-04-03 | 5,390 | 5,390 | 5,380 | 5,380 | 500 | 1,076 |
| 2018-03-30 | 5,610 | 5,610 | 5,610 | 5,610 | 100 | 1,122 |
| 2018-03-29 | 5,610 | 5,610 | 5,410 | 5,410 | 600 | 1,082 |
| 2018-03-28 | 5,310 | 5,410 | 5,300 | 5,410 | 1,100 | 1,082 |
| 2018-03-27 | 5,330 | 5,450 | 5,330 | 5,400 | 3,700 | 1,080 |
| 2018-03-26 | 5,240 | 5,300 | 5,240 | 5,300 | 900 | 1,060 |
| 2018-03-23 | 5,570 | 5,570 | 5,300 | 5,340 | 4,400 | 1,068 |
| 2018-03-22 | 5,740 | 5,760 | 5,620 | 5,620 | 5,400 | 1,124 |
| 2018-03-20 | 5,760 | 5,760 | 5,600 | 5,640 | 3,300 | 1,128 |
| 2018-03-19 | 5,850 | 5,850 | 5,710 | 5,760 | 4,100 | 1,152 |
| 2018-03-16 | 5,990 | 5,990 | 5,840 | 5,850 | 2,100 | 1,170 |
| 2018-03-15 | 5,960 | 5,960 | 5,940 | 5,950 | 500 | 1,190 |
| 2018-03-14 | 5,860 | 6,050 | 5,860 | 5,960 | 3,300 | 1,192 |
| 2018-03-13 | 5,800 | 5,920 | 5,800 | 5,920 | 700 | 1,184 |
| 2018-03-12 | 5,870 | 5,910 | 5,800 | 5,800 | 2,600 | 1,160 |
| 2018-03-09 | 5,900 | 5,910 | 5,900 | 5,910 | 200 | 1,182 |
| 2018-03-08 | 5,860 | 5,860 | 5,840 | 5,850 | 600 | 1,170 |
| 2018-03-07 | 5,880 | 5,980 | 5,880 | 5,890 | 500 | 1,178 |
| 2018-03-06 | 5,780 | 5,790 | 5,780 | 5,780 | 400 | 1,156 |
| 2018-03-05 | 5,770 | 5,770 | 5,730 | 5,740 | 1,000 | 1,148 |
| 2018-03-02 | 5,870 | 5,870 | 5,680 | 5,760 | 3,000 | 1,152 |
| 2018-03-01 | 5,910 | 5,910 | 5,890 | 5,890 | 1,600 | 1,178 |
| 2018-02-28 | 5,960 | 6,010 | 5,960 | 6,010 | 1,300 | 1,202 |
| 2018-02-27 | 6,260 | 6,390 | 5,990 | 5,990 | 1,500 | 1,198 |
| 2018-02-26 | 6,000 | 6,460 | 6,000 | 6,110 | 3,800 | 1,222 |
| 2018-02-23 | 5,620 | 5,640 | 5,560 | 5,630 | 1,100 | 1,126 |
| 2018-02-22 | 5,580 | 5,580 | 5,520 | 5,520 | 900 | 1,104 |
| 2018-02-21 | 5,560 | 5,610 | 5,560 | 5,580 | 500 | 1,116 |
| 2018-02-20 | 5,520 | 5,530 | 5,510 | 5,530 | 400 | 1,106 |
| 2018-02-19 | 5,420 | 5,620 | 5,420 | 5,600 | 1,100 | 1,120 |
| 2018-02-16 | 5,370 | 5,410 | 5,340 | 5,390 | 4,200 | 1,078 |
| 2018-02-15 | 5,370 | 5,470 | 5,370 | 5,390 | 1,700 | 1,078 |
| 2018-02-14 | 5,400 | 5,400 | 5,250 | 5,360 | 3,500 | 1,072 |
| 2018-02-13 | 5,460 | 5,600 | 5,460 | 5,490 | 3,500 | 1,098 |
| 2018-02-09 | 5,510 | 5,510 | 5,320 | 5,430 | 4,100 | 1,086 |
| 2018-02-08 | 5,690 | 5,690 | 5,510 | 5,650 | 4,100 | 1,130 |
| 2018-02-07 | 6,020 | 6,150 | 5,580 | 5,590 | 5,600 | 1,118 |
| 2018-02-06 | 6,010 | 6,010 | 5,400 | 5,730 | 6,900 | 1,146 |
| 2018-02-05 | 6,310 | 6,450 | 6,200 | 6,350 | 3,400 | 1,270 |
| 2018-02-02 | 6,540 | 6,660 | 6,460 | 6,650 | 1,900 | 1,330 |
| 2018-02-01 | 6,760 | 6,760 | 6,430 | 6,540 | 4,300 | 1,308 |
| 2018-01-31 | 6,700 | 6,730 | 6,530 | 6,540 | 5,500 | 1,308 |
| 2018-01-30 | 6,610 | 6,900 | 6,350 | 6,900 | 15,300 | 1,380 |
| 2018-01-29 | 6,620 | 7,080 | 6,600 | 6,700 | 33,800 | 1,340 |
| 2018-01-26 | 5,800 | 6,290 | 5,790 | 6,260 | 17,800 | 1,252 |
| 2018-01-25 | 5,820 | 5,820 | 5,730 | 5,730 | 3,700 | 1,146 |
| 2018-01-24 | 5,790 | 5,800 | 5,750 | 5,780 | 3,800 | 1,156 |
| 2018-01-23 | 5,800 | 5,800 | 5,700 | 5,790 | 2,800 | 1,158 |
| 2018-01-22 | 5,790 | 5,840 | 5,670 | 5,700 | 3,400 | 1,140 |
| 2018-01-19 | 5,720 | 5,800 | 5,710 | 5,790 | 2,400 | 1,158 |
| 2018-01-18 | 5,620 | 5,720 | 5,600 | 5,720 | 1,500 | 1,144 |
| 2018-01-17 | 5,730 | 5,730 | 5,630 | 5,630 | 2,700 | 1,126 |
| 2018-01-16 | 5,800 | 5,800 | 5,550 | 5,580 | 4,200 | 1,116 |
| 2018-01-15 | 5,850 | 5,850 | 5,690 | 5,700 | 3,000 | 1,140 |
| 2018-01-12 | 5,330 | 5,550 | 5,250 | 5,550 | 5,400 | 1,110 |
| 2018-01-11 | 5,330 | 5,330 | 5,330 | 5,330 | 400 | 1,066 |
| 2018-01-10 | 5,300 | 5,350 | 5,300 | 5,350 | 500 | 1,070 |
| 2018-01-09 | 5,260 | 5,300 | 5,260 | 5,300 | 1,300 | 1,060 |
| 2018-01-05 | 5,320 | 5,320 | 5,310 | 5,310 | 500 | 1,062 |
| 2018-01-04 | 5,340 | 5,360 | 5,340 | 5,360 | 900 | 1,072 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
