7525 リックス(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 | 1,466 | 1,466 | 1,430 | 1,443 | 2,000 | 1,443 |
| 2018-12-27 | 1,430 | 1,464 | 1,391 | 1,464 | 5,700 | 1,464 |
| 2018-12-26 | 1,355 | 1,415 | 1,350 | 1,363 | 6,100 | 1,363 |
| 2018-12-25 | 1,361 | 1,389 | 1,320 | 1,355 | 20,000 | 1,355 |
| 2018-12-21 | 1,402 | 1,402 | 1,330 | 1,349 | 9,000 | 1,349 |
| 2018-12-20 | 1,406 | 1,438 | 1,404 | 1,416 | 10,800 | 1,416 |
| 2018-12-19 | 1,486 | 1,487 | 1,437 | 1,444 | 7,500 | 1,444 |
| 2018-12-18 | 1,508 | 1,510 | 1,494 | 1,499 | 11,200 | 1,499 |
| 2018-12-17 | 1,500 | 1,512 | 1,500 | 1,511 | 4,200 | 1,511 |
| 2018-12-14 | 1,501 | 1,504 | 1,500 | 1,500 | 7,700 | 1,500 |
| 2018-12-13 | 1,508 | 1,515 | 1,501 | 1,502 | 4,400 | 1,502 |
| 2018-12-12 | 1,507 | 1,513 | 1,498 | 1,508 | 3,100 | 1,508 |
| 2018-12-11 | 1,516 | 1,516 | 1,483 | 1,483 | 4,900 | 1,483 |
| 2018-12-10 | 1,521 | 1,521 | 1,507 | 1,510 | 3,600 | 1,510 |
| 2018-12-07 | 1,536 | 1,542 | 1,521 | 1,521 | 5,400 | 1,521 |
| 2018-12-06 | 1,569 | 1,569 | 1,532 | 1,534 | 5,400 | 1,534 |
| 2018-12-05 | 1,560 | 1,580 | 1,558 | 1,563 | 2,900 | 1,563 |
| 2018-12-04 | 1,600 | 1,605 | 1,559 | 1,562 | 5,200 | 1,562 |
| 2018-12-03 | 1,595 | 1,600 | 1,583 | 1,587 | 4,000 | 1,587 |
| 2018-11-30 | 1,569 | 1,582 | 1,569 | 1,580 | 2,400 | 1,580 |
| 2018-11-29 | 1,579 | 1,587 | 1,555 | 1,569 | 5,400 | 1,569 |
| 2018-11-28 | 1,563 | 1,580 | 1,562 | 1,562 | 3,600 | 1,562 |
| 2018-11-27 | 1,545 | 1,560 | 1,544 | 1,557 | 2,800 | 1,557 |
| 2018-11-26 | 1,552 | 1,552 | 1,530 | 1,535 | 2,400 | 1,535 |
| 2018-11-22 | 1,548 | 1,548 | 1,539 | 1,542 | 1,200 | 1,542 |
| 2018-11-21 | 1,534 | 1,544 | 1,529 | 1,542 | 2,300 | 1,542 |
| 2018-11-20 | 1,564 | 1,564 | 1,539 | 1,546 | 1,900 | 1,546 |
| 2018-11-19 | 1,575 | 1,575 | 1,554 | 1,564 | 2,400 | 1,564 |
| 2018-11-16 | 1,583 | 1,583 | 1,552 | 1,564 | 2,100 | 1,564 |
| 2018-11-15 | 1,557 | 1,592 | 1,557 | 1,583 | 1,700 | 1,583 |
| 2018-11-14 | 1,572 | 1,583 | 1,555 | 1,576 | 7,400 | 1,576 |
| 2018-11-13 | 1,665 | 1,665 | 1,583 | 1,583 | 4,900 | 1,583 |
| 2018-11-12 | 1,655 | 1,671 | 1,655 | 1,667 | 3,200 | 1,667 |
| 2018-11-09 | 1,661 | 1,661 | 1,653 | 1,653 | 1,800 | 1,653 |
| 2018-11-08 | 1,637 | 1,669 | 1,637 | 1,654 | 4,000 | 1,654 |
| 2018-11-07 | 1,647 | 1,665 | 1,612 | 1,620 | 6,800 | 1,620 |
| 2018-11-06 | 1,573 | 1,700 | 1,567 | 1,666 | 8,400 | 1,666 |
| 2018-11-05 | 1,569 | 1,612 | 1,568 | 1,573 | 5,000 | 1,573 |
| 2018-11-02 | 1,558 | 1,610 | 1,558 | 1,602 | 7,000 | 1,602 |
| 2018-11-01 | 1,580 | 1,581 | 1,551 | 1,552 | 3,500 | 1,552 |
| 2018-10-31 | 1,585 | 1,585 | 1,561 | 1,582 | 6,100 | 1,582 |
| 2018-10-30 | 1,489 | 1,594 | 1,489 | 1,594 | 9,100 | 1,594 |
| 2018-10-29 | 1,507 | 1,520 | 1,500 | 1,500 | 4,100 | 1,500 |
| 2018-10-26 | 1,532 | 1,576 | 1,502 | 1,506 | 6,400 | 1,506 |
| 2018-10-25 | 1,557 | 1,557 | 1,520 | 1,520 | 5,700 | 1,520 |
| 2018-10-24 | 1,581 | 1,599 | 1,572 | 1,580 | 3,800 | 1,580 |
| 2018-10-23 | 1,589 | 1,589 | 1,561 | 1,561 | 5,400 | 1,561 |
| 2018-10-22 | 1,576 | 1,608 | 1,576 | 1,589 | 2,500 | 1,589 |
| 2018-10-19 | 1,601 | 1,605 | 1,584 | 1,584 | 4,500 | 1,584 |
| 2018-10-18 | 1,613 | 1,623 | 1,601 | 1,605 | 2,500 | 1,605 |
| 2018-10-17 | 1,562 | 1,659 | 1,562 | 1,613 | 6,400 | 1,613 |
| 2018-10-16 | 1,580 | 1,580 | 1,560 | 1,561 | 4,200 | 1,561 |
| 2018-10-15 | 1,586 | 1,593 | 1,580 | 1,584 | 6,200 | 1,584 |
| 2018-10-12 | 1,583 | 1,586 | 1,580 | 1,585 | 5,700 | 1,585 |
| 2018-10-11 | 1,614 | 1,619 | 1,589 | 1,607 | 6,100 | 1,607 |
| 2018-10-10 | 1,650 | 1,674 | 1,640 | 1,648 | 2,800 | 1,648 |
| 2018-10-09 | 1,671 | 1,671 | 1,639 | 1,650 | 8,400 | 1,650 |
| 2018-10-05 | 1,710 | 1,711 | 1,698 | 1,698 | 5,700 | 1,698 |
| 2018-10-04 | 1,740 | 1,740 | 1,714 | 1,725 | 4,000 | 1,725 |
| 2018-10-03 | 1,720 | 1,735 | 1,711 | 1,713 | 5,400 | 1,713 |
| 2018-10-02 | 1,737 | 1,762 | 1,728 | 1,728 | 10,300 | 1,728 |
| 2018-10-01 | 1,680 | 1,727 | 1,680 | 1,718 | 7,600 | 1,718 |
| 2018-09-28 | 1,642 | 1,682 | 1,642 | 1,669 | 4,500 | 1,669 |
| 2018-09-27 | 1,644 | 1,651 | 1,626 | 1,634 | 3,000 | 1,634 |
| 2018-09-26 | 1,638 | 1,638 | 1,616 | 1,638 | 7,500 | 1,638 |
| 2018-09-25 | 1,596 | 1,668 | 1,575 | 1,668 | 23,200 | 1,668 |
| 2018-09-21 | 1,572 | 1,587 | 1,570 | 1,576 | 12,500 | 1,576 |
| 2018-09-20 | 1,583 | 1,587 | 1,572 | 1,572 | 6,200 | 1,572 |
| 2018-09-19 | 1,570 | 1,590 | 1,567 | 1,575 | 7,300 | 1,575 |
| 2018-09-18 | 1,555 | 1,574 | 1,552 | 1,567 | 17,000 | 1,567 |
| 2018-09-14 | 1,514 | 1,560 | 1,514 | 1,549 | 11,400 | 1,549 |
| 2018-09-13 | 1,517 | 1,520 | 1,513 | 1,513 | 4,800 | 1,513 |
| 2018-09-12 | 1,554 | 1,554 | 1,512 | 1,517 | 6,700 | 1,517 |
| 2018-09-11 | 1,595 | 1,595 | 1,547 | 1,547 | 7,800 | 1,547 |
| 2018-09-10 | 1,616 | 1,620 | 1,570 | 1,587 | 7,700 | 1,587 |
| 2018-09-07 | 1,652 | 1,653 | 1,596 | 1,605 | 11,800 | 1,605 |
| 2018-09-06 | 1,666 | 1,670 | 1,653 | 1,655 | 4,300 | 1,655 |
| 2018-09-05 | 1,665 | 1,676 | 1,665 | 1,669 | 3,000 | 1,669 |
| 2018-09-04 | 1,665 | 1,682 | 1,665 | 1,666 | 3,900 | 1,666 |
| 2018-09-03 | 1,710 | 1,710 | 1,662 | 1,664 | 6,000 | 1,664 |
| 2018-08-31 | 1,738 | 1,740 | 1,700 | 1,701 | 4,300 | 1,701 |
| 2018-08-30 | 1,719 | 1,743 | 1,719 | 1,738 | 1,600 | 1,738 |
| 2018-08-29 | 1,704 | 1,729 | 1,704 | 1,712 | 3,600 | 1,712 |
| 2018-08-28 | 1,701 | 1,721 | 1,701 | 1,720 | 3,600 | 1,720 |
| 2018-08-27 | 1,713 | 1,722 | 1,693 | 1,699 | 5,700 | 1,699 |
| 2018-08-24 | 1,689 | 1,722 | 1,678 | 1,693 | 7,500 | 1,693 |
| 2018-08-23 | 1,662 | 1,689 | 1,662 | 1,689 | 1,500 | 1,689 |
| 2018-08-22 | 1,660 | 1,673 | 1,653 | 1,655 | 5,000 | 1,655 |
| 2018-08-21 | 1,657 | 1,686 | 1,657 | 1,674 | 3,900 | 1,674 |
| 2018-08-20 | 1,665 | 1,665 | 1,657 | 1,657 | 1,800 | 1,657 |
| 2018-08-17 | 1,654 | 1,685 | 1,654 | 1,672 | 2,100 | 1,672 |
| 2018-08-16 | 1,667 | 1,673 | 1,653 | 1,653 | 3,200 | 1,653 |
| 2018-08-15 | 1,691 | 1,703 | 1,667 | 1,667 | 6,400 | 1,667 |
| 2018-08-14 | 1,701 | 1,701 | 1,686 | 1,691 | 6,300 | 1,691 |
| 2018-08-13 | 1,710 | 1,713 | 1,689 | 1,690 | 7,900 | 1,690 |
| 2018-08-10 | 1,750 | 1,757 | 1,701 | 1,713 | 9,100 | 1,713 |
| 2018-08-09 | 1,786 | 1,786 | 1,746 | 1,750 | 9,200 | 1,750 |
| 2018-08-08 | 1,800 | 1,802 | 1,750 | 1,786 | 16,000 | 1,786 |
| 2018-08-07 | 1,842 | 1,842 | 1,803 | 1,818 | 13,300 | 1,818 |
| 2018-08-06 | 1,907 | 1,974 | 1,838 | 1,862 | 31,100 | 1,862 |
| 2018-08-03 | 1,909 | 1,921 | 1,900 | 1,902 | 3,200 | 1,902 |
| 2018-08-02 | 1,935 | 1,950 | 1,909 | 1,909 | 3,200 | 1,909 |
| 2018-08-01 | 1,929 | 1,947 | 1,909 | 1,938 | 4,300 | 1,938 |
| 2018-07-31 | 1,930 | 1,941 | 1,927 | 1,929 | 3,500 | 1,929 |
| 2018-07-30 | 1,945 | 1,945 | 1,914 | 1,930 | 3,800 | 1,930 |
| 2018-07-27 | 1,876 | 1,946 | 1,876 | 1,923 | 2,800 | 1,923 |
| 2018-07-26 | 1,845 | 1,898 | 1,845 | 1,867 | 2,600 | 1,867 |
| 2018-07-25 | 1,854 | 1,861 | 1,840 | 1,854 | 7,000 | 1,854 |
| 2018-07-24 | 1,838 | 1,847 | 1,835 | 1,844 | 3,700 | 1,844 |
| 2018-07-23 | 1,846 | 1,854 | 1,832 | 1,838 | 2,000 | 1,838 |
| 2018-07-20 | 1,859 | 1,859 | 1,840 | 1,840 | 2,300 | 1,840 |
| 2018-07-19 | 1,850 | 1,869 | 1,850 | 1,859 | 3,600 | 1,859 |
| 2018-07-18 | 1,848 | 1,872 | 1,848 | 1,857 | 1,800 | 1,857 |
| 2018-07-17 | 1,926 | 1,937 | 1,834 | 1,849 | 16,700 | 1,849 |
| 2018-07-13 | 1,814 | 1,846 | 1,811 | 1,846 | 5,600 | 1,846 |
| 2018-07-12 | 1,814 | 1,814 | 1,801 | 1,801 | 1,900 | 1,801 |
| 2018-07-11 | 1,817 | 1,818 | 1,801 | 1,803 | 4,200 | 1,803 |
| 2018-07-10 | 1,825 | 1,846 | 1,809 | 1,816 | 7,000 | 1,816 |
| 2018-07-09 | 1,796 | 1,814 | 1,786 | 1,804 | 5,000 | 1,804 |
| 2018-07-06 | 1,740 | 1,800 | 1,736 | 1,800 | 8,200 | 1,800 |
| 2018-07-05 | 1,786 | 1,849 | 1,705 | 1,761 | 14,000 | 1,761 |
| 2018-07-04 | 1,786 | 1,794 | 1,785 | 1,785 | 6,800 | 1,785 |
| 2018-07-03 | 1,814 | 1,815 | 1,791 | 1,805 | 6,600 | 1,805 |
| 2018-07-02 | 1,873 | 1,889 | 1,814 | 1,814 | 5,000 | 1,814 |
| 2018-06-29 | 1,885 | 1,896 | 1,872 | 1,873 | 4,900 | 1,873 |
| 2018-06-28 | 1,900 | 1,900 | 1,825 | 1,876 | 4,600 | 1,876 |
| 2018-06-27 | 1,902 | 1,927 | 1,902 | 1,918 | 2,500 | 1,918 |
| 2018-06-26 | 1,935 | 1,935 | 1,901 | 1,911 | 5,800 | 1,911 |
| 2018-06-25 | 1,962 | 1,968 | 1,936 | 1,937 | 5,200 | 1,937 |
| 2018-06-22 | 1,951 | 1,951 | 1,925 | 1,951 | 3,900 | 1,951 |
| 2018-06-21 | 1,982 | 1,982 | 1,958 | 1,959 | 4,900 | 1,959 |
| 2018-06-20 | 1,974 | 1,983 | 1,952 | 1,981 | 6,000 | 1,981 |
| 2018-06-19 | 2,008 | 2,009 | 1,974 | 1,985 | 4,100 | 1,985 |
| 2018-06-18 | 2,066 | 2,066 | 2,011 | 2,013 | 3,600 | 2,013 |
| 2018-06-15 | 2,073 | 2,073 | 2,055 | 2,066 | 3,000 | 2,066 |
| 2018-06-14 | 2,065 | 2,065 | 2,046 | 2,057 | 3,600 | 2,057 |
| 2018-06-13 | 2,063 | 2,072 | 2,063 | 2,063 | 1,900 | 2,063 |
| 2018-06-12 | 2,074 | 2,074 | 2,051 | 2,062 | 2,600 | 2,062 |
| 2018-06-11 | 2,057 | 2,068 | 2,052 | 2,062 | 1,900 | 2,062 |
| 2018-06-08 | 2,057 | 2,066 | 2,053 | 2,057 | 6,700 | 2,057 |
| 2018-06-07 | 2,070 | 2,088 | 2,066 | 2,088 | 4,300 | 2,088 |
| 2018-06-06 | 2,077 | 2,077 | 2,057 | 2,062 | 3,100 | 2,062 |
| 2018-06-05 | 2,068 | 2,077 | 2,050 | 2,077 | 3,600 | 2,077 |
| 2018-06-04 | 2,114 | 2,122 | 2,067 | 2,078 | 12,800 | 2,078 |
| 2018-06-01 | 2,123 | 2,128 | 2,097 | 2,127 | 2,700 | 2,127 |
| 2018-05-31 | 2,129 | 2,129 | 2,106 | 2,112 | 3,000 | 2,112 |
| 2018-05-30 | 2,105 | 2,120 | 2,090 | 2,091 | 4,200 | 2,091 |
| 2018-05-29 | 2,161 | 2,161 | 2,141 | 2,155 | 2,800 | 2,155 |
| 2018-05-28 | 2,191 | 2,205 | 2,179 | 2,182 | 2,500 | 2,182 |
| 2018-05-25 | 2,194 | 2,199 | 2,172 | 2,187 | 2,100 | 2,187 |
| 2018-05-24 | 2,203 | 2,203 | 2,170 | 2,184 | 2,800 | 2,184 |
| 2018-05-23 | 2,211 | 2,211 | 2,191 | 2,209 | 4,700 | 2,209 |
| 2018-05-22 | 2,257 | 2,257 | 2,197 | 2,212 | 3,800 | 2,212 |
| 2018-05-21 | 2,213 | 2,262 | 2,213 | 2,257 | 9,900 | 2,257 |
| 2018-05-18 | 2,277 | 2,277 | 2,180 | 2,240 | 6,200 | 2,240 |
| 2018-05-17 | 2,250 | 2,295 | 2,226 | 2,265 | 15,600 | 2,265 |
| 2018-05-16 | 2,220 | 2,248 | 2,210 | 2,240 | 11,200 | 2,240 |
| 2018-05-15 | 2,179 | 2,209 | 2,145 | 2,209 | 10,600 | 2,209 |
| 2018-05-14 | 2,150 | 2,200 | 2,120 | 2,140 | 19,100 | 2,140 |
| 2018-05-11 | 2,106 | 2,121 | 2,095 | 2,115 | 3,900 | 2,115 |
| 2018-05-10 | 2,113 | 2,113 | 2,091 | 2,106 | 2,700 | 2,106 |
| 2018-05-09 | 2,110 | 2,126 | 2,104 | 2,117 | 5,100 | 2,117 |
| 2018-05-08 | 2,099 | 2,112 | 2,087 | 2,111 | 5,700 | 2,111 |
| 2018-05-07 | 2,067 | 2,067 | 2,045 | 2,057 | 2,400 | 2,057 |
| 2018-05-02 | 2,056 | 2,091 | 2,045 | 2,066 | 3,900 | 2,066 |
| 2018-05-01 | 2,094 | 2,105 | 2,035 | 2,041 | 5,700 | 2,041 |
| 2018-04-27 | 2,102 | 2,109 | 2,061 | 2,076 | 3,900 | 2,076 |
| 2018-04-26 | 2,122 | 2,123 | 2,079 | 2,093 | 4,300 | 2,093 |
| 2018-04-25 | 2,110 | 2,124 | 2,054 | 2,122 | 4,900 | 2,122 |
| 2018-04-24 | 2,098 | 2,132 | 2,077 | 2,111 | 5,700 | 2,111 |
| 2018-04-23 | 2,078 | 2,107 | 2,059 | 2,098 | 1,800 | 2,098 |
| 2018-04-20 | 2,137 | 2,137 | 2,095 | 2,114 | 1,800 | 2,114 |
| 2018-04-19 | 2,130 | 2,140 | 2,092 | 2,124 | 8,800 | 2,124 |
| 2018-04-18 | 2,065 | 2,143 | 2,065 | 2,140 | 4,900 | 2,140 |
| 2018-04-17 | 2,071 | 2,084 | 2,060 | 2,070 | 2,200 | 2,070 |
| 2018-04-16 | 2,084 | 2,085 | 2,043 | 2,084 | 3,800 | 2,084 |
| 2018-04-13 | 2,109 | 2,126 | 2,063 | 2,084 | 6,100 | 2,084 |
| 2018-04-12 | 2,174 | 2,174 | 2,062 | 2,091 | 11,700 | 2,091 |
| 2018-04-11 | 2,134 | 2,134 | 2,029 | 2,099 | 9,600 | 2,099 |
| 2018-04-10 | 2,134 | 2,149 | 2,101 | 2,134 | 5,100 | 2,134 |
| 2018-04-09 | 2,127 | 2,127 | 2,069 | 2,118 | 6,300 | 2,118 |
| 2018-04-06 | 2,169 | 2,169 | 2,120 | 2,127 | 5,000 | 2,127 |
| 2018-04-05 | 2,176 | 2,176 | 2,136 | 2,153 | 7,200 | 2,153 |
| 2018-04-04 | 2,178 | 2,178 | 2,119 | 2,148 | 10,100 | 2,148 |
| 2018-04-03 | 2,086 | 2,168 | 2,062 | 2,153 | 10,100 | 2,153 |
| 2018-03-30 | 2,117 | 2,117 | 2,067 | 2,115 | 17,000 | 2,115 |
| 2018-03-29 | 1,975 | 2,059 | 1,956 | 2,019 | 17,000 | 2,019 |
| 2018-03-28 | 1,935 | 1,936 | 1,891 | 1,935 | 9,200 | 1,935 |
| 2018-03-27 | 1,991 | 2,000 | 1,973 | 1,999 | 25,400 | 1,999 |
| 2018-03-26 | 1,941 | 1,959 | 1,938 | 1,959 | 17,700 | 1,959 |
| 2018-03-23 | 2,005 | 2,005 | 1,968 | 1,977 | 12,000 | 1,977 |
| 2018-03-22 | 1,930 | 2,048 | 1,926 | 2,030 | 17,000 | 2,030 |
| 2018-03-20 | 1,980 | 1,980 | 1,926 | 1,931 | 10,600 | 1,931 |
| 2018-03-19 | 2,030 | 2,038 | 1,970 | 1,979 | 9,600 | 1,979 |
| 2018-03-16 | 2,048 | 2,057 | 2,030 | 2,030 | 5,400 | 2,030 |
| 2018-03-15 | 2,044 | 2,046 | 2,036 | 2,041 | 2,100 | 2,041 |
| 2018-03-14 | 2,051 | 2,066 | 2,022 | 2,048 | 3,500 | 2,048 |
| 2018-03-13 | 2,052 | 2,052 | 2,043 | 2,051 | 2,700 | 2,051 |
| 2018-03-12 | 2,092 | 2,099 | 2,033 | 2,052 | 3,800 | 2,052 |
| 2018-03-09 | 2,041 | 2,133 | 2,041 | 2,049 | 8,300 | 2,049 |
| 2018-03-08 | 2,089 | 2,096 | 2,036 | 2,046 | 3,200 | 2,046 |
| 2018-03-07 | 2,106 | 2,126 | 2,058 | 2,064 | 8,500 | 2,064 |
| 2018-03-06 | 2,066 | 2,124 | 2,035 | 2,124 | 8,700 | 2,124 |
| 2018-03-05 | 2,166 | 2,172 | 2,001 | 2,046 | 10,700 | 2,046 |
| 2018-03-02 | 2,120 | 2,224 | 2,112 | 2,161 | 10,100 | 2,161 |
| 2018-03-01 | 2,244 | 2,244 | 2,189 | 2,189 | 7,900 | 2,189 |
| 2018-02-28 | 2,131 | 2,269 | 2,131 | 2,244 | 11,900 | 2,244 |
| 2018-02-27 | 2,124 | 2,167 | 2,105 | 2,131 | 6,000 | 2,131 |
| 2018-02-26 | 2,136 | 2,143 | 2,087 | 2,104 | 11,500 | 2,104 |
| 2018-02-23 | 2,210 | 2,210 | 2,101 | 2,124 | 11,500 | 2,124 |
| 2018-02-22 | 2,256 | 2,256 | 2,176 | 2,176 | 8,500 | 2,176 |
| 2018-02-21 | 2,216 | 2,257 | 2,157 | 2,235 | 15,600 | 2,235 |
| 2018-02-20 | 2,243 | 2,253 | 2,194 | 2,216 | 15,100 | 2,216 |
| 2018-02-19 | 2,143 | 2,228 | 2,131 | 2,198 | 13,500 | 2,198 |
| 2018-02-16 | 2,119 | 2,129 | 2,090 | 2,106 | 7,500 | 2,106 |
| 2018-02-15 | 2,134 | 2,169 | 2,085 | 2,093 | 14,500 | 2,093 |
| 2018-02-14 | 1,999 | 2,135 | 1,999 | 2,095 | 21,000 | 2,095 |
| 2018-02-13 | 2,098 | 2,100 | 1,993 | 1,999 | 21,900 | 1,999 |
| 2018-02-09 | 2,020 | 2,060 | 1,970 | 2,056 | 41,900 | 2,056 |
| 2018-02-08 | 1,808 | 2,061 | 1,808 | 2,030 | 89,400 | 2,030 |
| 2018-02-07 | 1,868 | 1,869 | 1,788 | 1,790 | 10,300 | 1,790 |
| 2018-02-06 | 1,864 | 1,864 | 1,734 | 1,750 | 14,200 | 1,750 |
| 2018-02-05 | 1,925 | 1,925 | 1,881 | 1,882 | 9,800 | 1,882 |
| 2018-02-02 | 1,922 | 1,926 | 1,920 | 1,926 | 1,400 | 1,926 |
| 2018-02-01 | 1,900 | 1,930 | 1,900 | 1,928 | 5,000 | 1,928 |
| 2018-01-31 | 1,906 | 1,948 | 1,885 | 1,900 | 11,600 | 1,900 |
| 2018-01-30 | 1,924 | 1,936 | 1,908 | 1,908 | 9,200 | 1,908 |
| 2018-01-29 | 1,925 | 1,940 | 1,913 | 1,924 | 7,500 | 1,924 |
| 2018-01-26 | 1,905 | 1,926 | 1,905 | 1,905 | 4,200 | 1,905 |
| 2018-01-25 | 1,918 | 1,918 | 1,900 | 1,905 | 8,400 | 1,905 |
| 2018-01-24 | 1,912 | 1,934 | 1,900 | 1,918 | 9,800 | 1,918 |
| 2018-01-23 | 1,922 | 1,947 | 1,900 | 1,904 | 25,900 | 1,904 |
| 2018-01-22 | 1,923 | 1,945 | 1,923 | 1,931 | 9,000 | 1,931 |
| 2018-01-19 | 1,927 | 1,934 | 1,900 | 1,912 | 8,900 | 1,912 |
| 2018-01-18 | 1,918 | 1,930 | 1,899 | 1,907 | 13,800 | 1,907 |
| 2018-01-17 | 1,943 | 1,966 | 1,900 | 1,925 | 16,500 | 1,925 |
| 2018-01-16 | 1,989 | 1,993 | 1,974 | 1,974 | 4,400 | 1,974 |
| 2018-01-15 | 2,014 | 2,014 | 1,989 | 2,010 | 3,500 | 2,010 |
| 2018-01-12 | 2,004 | 2,017 | 1,998 | 2,013 | 6,400 | 2,013 |
| 2018-01-11 | 2,010 | 2,050 | 1,987 | 2,030 | 10,200 | 2,030 |
| 2018-01-10 | 1,999 | 2,009 | 1,972 | 2,008 | 4,100 | 2,008 |
| 2018-01-09 | 1,999 | 1,999 | 1,979 | 1,997 | 3,200 | 1,997 |
| 2018-01-05 | 1,972 | 2,000 | 1,960 | 1,999 | 7,500 | 1,999 |
| 2018-01-04 | 1,930 | 1,960 | 1,920 | 1,960 | 4,500 | 1,960 |
分割・併合履歴 ： [2005-03-28]1株→1.2株
