7578 (株)ニチリョク 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 | 739 | 739 | 720 | 737 | 1,600 | 147.40 |
| 2018-12-27 | 730 | 755 | 705 | 739 | 5,600 | 147.80 |
| 2018-12-26 | 702 | 716 | 632 | 683 | 13,300 | 136.60 |
| 2018-12-25 | 701 | 726 | 699 | 714 | 10,900 | 142.80 |
| 2018-12-21 | 831 | 844 | 806 | 806 | 5,200 | 161.20 |
| 2018-12-20 | 880 | 890 | 846 | 846 | 4,400 | 169.20 |
| 2018-12-19 | 890 | 890 | 870 | 880 | 6,300 | 176 |
| 2018-12-18 | 925 | 925 | 888 | 893 | 3,600 | 178.60 |
| 2018-12-17 | 934 | 944 | 930 | 930 | 700 | 186 |
| 2018-12-14 | 960 | 960 | 960 | 960 | 1,200 | 192 |
| 2018-12-13 | 960 | 975 | 960 | 960 | 500 | 192 |
| 2018-12-12 | 969 | 984 | 936 | 958 | 9,300 | 191.60 |
| 2018-12-11 | 999 | 999 | 954 | 954 | 2,400 | 190.80 |
| 2018-12-10 | 1,017 | 1,017 | 999 | 999 | 2,300 | 199.80 |
| 2018-12-07 | 1,020 | 1,044 | 1,018 | 1,018 | 3,600 | 203.60 |
| 2018-12-06 | 1,049 | 1,049 | 1,020 | 1,020 | 3,300 | 204 |
| 2018-12-05 | 1,055 | 1,058 | 1,051 | 1,051 | 2,200 | 210.20 |
| 2018-12-04 | 1,085 | 1,085 | 1,074 | 1,074 | 2,100 | 214.80 |
| 2018-12-03 | 1,100 | 1,100 | 1,083 | 1,090 | 5,500 | 218 |
| 2018-11-30 | 1,101 | 1,102 | 1,101 | 1,101 | 1,800 | 220.20 |
| 2018-11-29 | 1,103 | 1,110 | 1,101 | 1,101 | 2,600 | 220.20 |
| 2018-11-28 | 1,105 | 1,110 | 1,105 | 1,106 | 1,100 | 221.20 |
| 2018-11-27 | 1,103 | 1,113 | 1,102 | 1,108 | 900 | 221.60 |
| 2018-11-26 | 1,102 | 1,113 | 1,102 | 1,113 | 1,000 | 222.60 |
| 2018-11-22 | 1,125 | 1,125 | 1,102 | 1,102 | 600 | 220.40 |
| 2018-11-21 | 1,111 | 1,111 | 1,102 | 1,109 | 1,200 | 221.80 |
| 2018-11-20 | 1,121 | 1,134 | 1,119 | 1,119 | 2,700 | 223.80 |
| 2018-11-19 | 1,151 | 1,151 | 1,121 | 1,121 | 1,800 | 224.20 |
| 2018-11-16 | 1,152 | 1,152 | 1,152 | 1,152 | 700 | 230.40 |
| 2018-11-15 | 1,153 | 1,174 | 1,153 | 1,174 | 300 | 234.80 |
| 2018-11-14 | 1,178 | 1,178 | 1,153 | 1,153 | 400 | 230.60 |
| 2018-11-13 | 1,160 | 1,160 | 1,152 | 1,152 | 300 | 230.40 |
| 2018-11-12 | 1,186 | 1,186 | 1,166 | 1,166 | 400 | 233.20 |
| 2018-11-09 | 1,170 | 1,187 | 1,166 | 1,187 | 2,600 | 237.40 |
| 2018-11-08 | 1,177 | 1,185 | 1,166 | 1,185 | 2,300 | 237 |
| 2018-11-07 | 1,153 | 1,158 | 1,152 | 1,158 | 1,400 | 231.60 |
| 2018-11-06 | 1,170 | 1,170 | 1,151 | 1,151 | 1,000 | 230.20 |
| 2018-11-05 | 1,185 | 1,185 | 1,170 | 1,170 | 300 | 234 |
| 2018-11-02 | 1,163 | 1,185 | 1,163 | 1,185 | 1,800 | 237 |
| 2018-11-01 | 1,161 | 1,163 | 1,161 | 1,163 | 500 | 232.60 |
| 2018-10-31 | 1,195 | 1,195 | 1,139 | 1,158 | 1,800 | 231.60 |
| 2018-10-30 | 1,200 | 1,200 | 1,156 | 1,195 | 1,800 | 239 |
| 2018-10-29 | 1,200 | 1,217 | 1,165 | 1,184 | 2,200 | 236.80 |
| 2018-10-26 | 1,213 | 1,213 | 1,186 | 1,186 | 1,300 | 237.20 |
| 2018-10-25 | 1,250 | 1,250 | 1,210 | 1,211 | 2,200 | 242.20 |
| 2018-10-24 | 1,254 | 1,256 | 1,254 | 1,256 | 300 | 251.20 |
| 2018-10-23 | 1,259 | 1,259 | 1,259 | 1,259 | 100 | 251.80 |
| 2018-10-22 | 1,270 | 1,270 | 1,270 | 1,270 | 600 | 254 |
| 2018-10-19 | 1,253 | 1,254 | 1,253 | 1,254 | 400 | 250.80 |
| 2018-10-18 | 1,270 | 1,270 | 1,256 | 1,260 | 1,100 | 252 |
| 2018-10-17 | 1,253 | 1,258 | 1,253 | 1,253 | 1,200 | 250.60 |
| 2018-10-16 | 1,270 | 1,270 | 1,254 | 1,254 | 900 | 250.80 |
| 2018-10-15 | 1,271 | 1,274 | 1,261 | 1,261 | 2,400 | 252.20 |
| 2018-10-12 | 1,286 | 1,298 | 1,285 | 1,291 | 700 | 258.20 |
| 2018-10-11 | 1,310 | 1,310 | 1,275 | 1,286 | 3,200 | 257.20 |
| 2018-10-10 | 1,320 | 1,321 | 1,314 | 1,321 | 1,500 | 264.20 |
| 2018-10-09 | 1,330 | 1,330 | 1,320 | 1,322 | 800 | 264.40 |
| 2018-10-05 | 1,331 | 1,331 | 1,331 | 1,331 | 100 | 266.20 |
| 2018-10-04 | 1,332 | 1,332 | 1,331 | 1,331 | 1,000 | 266.20 |
| 2018-10-03 | 1,344 | 1,344 | 1,331 | 1,332 | 2,500 | 266.40 |
| 2018-10-02 | 1,343 | 1,369 | 1,343 | 1,345 | 6,700 | 269 |
| 2018-10-01 | 1,351 | 1,351 | 1,351 | 1,351 | 400 | 270.20 |
| 2018-09-28 | 1,358 | 1,358 | 1,351 | 1,351 | 600 | 270.20 |
| 2018-09-27 | 1,358 | 1,358 | 1,358 | 1,358 | 100 | 271.60 |
| 2018-09-26 | 1,341 | 1,360 | 1,341 | 1,360 | 1,700 | 272 |
| 2018-09-25 | 1,336 | 1,359 | 1,336 | 1,359 | 2,100 | 271.80 |
| 2018-09-21 | 1,339 | 1,342 | 1,336 | 1,336 | 1,100 | 267.20 |
| 2018-09-20 | 1,333 | 1,340 | 1,333 | 1,333 | 1,000 | 266.60 |
| 2018-09-19 | 1,331 | 1,336 | 1,331 | 1,332 | 3,400 | 266.40 |
| 2018-09-18 | 1,332 | 1,340 | 1,332 | 1,332 | 700 | 266.40 |
| 2018-09-14 | 1,335 | 1,338 | 1,335 | 1,335 | 800 | 267 |
| 2018-09-13 | 1,343 | 1,353 | 1,331 | 1,335 | 1,600 | 267 |
| 2018-09-12 | 1,350 | 1,350 | 1,344 | 1,344 | 1,300 | 268.80 |
| 2018-09-11 | 1,351 | 1,351 | 1,350 | 1,351 | 1,600 | 270.20 |
| 2018-09-10 | 1,352 | 1,352 | 1,351 | 1,351 | 600 | 270.20 |
| 2018-09-07 | 1,353 | 1,353 | 1,352 | 1,352 | 400 | 270.40 |
| 2018-09-06 | 1,355 | 1,355 | 1,353 | 1,353 | 500 | 270.60 |
| 2018-09-05 | 1,364 | 1,364 | 1,351 | 1,355 | 1,700 | 271 |
| 2018-09-04 | 1,367 | 1,370 | 1,364 | 1,364 | 800 | 272.80 |
| 2018-09-03 | 1,371 | 1,371 | 1,366 | 1,367 | 1,500 | 273.40 |
| 2018-08-31 | 1,381 | 1,381 | 1,369 | 1,371 | 3,600 | 274.20 |
| 2018-08-30 | 1,394 | 1,394 | 1,380 | 1,381 | 1,400 | 276.20 |
| 2018-08-29 | 1,394 | 1,394 | 1,392 | 1,393 | 500 | 278.60 |
| 2018-08-28 | 1,400 | 1,400 | 1,392 | 1,392 | 2,000 | 278.40 |
| 2018-08-27 | 1,408 | 1,408 | 1,400 | 1,400 | 800 | 280 |
| 2018-08-24 | 1,408 | 1,408 | 1,404 | 1,404 | 600 | 280.80 |
| 2018-08-23 | 1,405 | 1,409 | 1,403 | 1,408 | 700 | 281.60 |
| 2018-08-22 | 1,405 | 1,418 | 1,405 | 1,410 | 400 | 282 |
| 2018-08-21 | 1,404 | 1,405 | 1,404 | 1,405 | 400 | 281 |
| 2018-08-20 | 1,410 | 1,410 | 1,403 | 1,404 | 800 | 280.80 |
| 2018-08-17 | 1,405 | 1,405 | 1,405 | 1,405 | 200 | 281 |
| 2018-08-16 | 1,406 | 1,410 | 1,405 | 1,410 | 600 | 282 |
| 2018-08-15 | 1,420 | 1,420 | 1,412 | 1,412 | 600 | 282.40 |
| 2018-08-14 | 1,412 | 1,415 | 1,412 | 1,415 | 200 | 283 |
| 2018-08-13 | 1,435 | 1,437 | 1,412 | 1,412 | 1,300 | 282.40 |
| 2018-08-10 | 1,446 | 1,446 | 1,424 | 1,424 | 800 | 284.80 |
| 2018-08-09 | 1,441 | 1,457 | 1,441 | 1,446 | 600 | 289.20 |
| 2018-08-08 | 1,450 | 1,453 | 1,450 | 1,452 | 700 | 290.40 |
| 2018-08-07 | 1,442 | 1,487 | 1,442 | 1,449 | 1,400 | 289.80 |
| 2018-08-06 | 1,416 | 1,416 | 1,412 | 1,412 | 500 | 282.40 |
| 2018-08-03 | 1,436 | 1,450 | 1,415 | 1,415 | 1,000 | 283 |
| 2018-08-02 | 1,425 | 1,465 | 1,425 | 1,436 | 600 | 287.20 |
| 2018-08-01 | 1,420 | 1,434 | 1,413 | 1,434 | 1,200 | 286.80 |
| 2018-07-31 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 284 |
| 2018-07-30 | 1,450 | 1,450 | 1,410 | 1,414 | 1,200 | 282.80 |
| 2018-07-27 | 1,430 | 1,432 | 1,430 | 1,430 | 900 | 286 |
| 2018-07-26 | 1,425 | 1,425 | 1,417 | 1,417 | 300 | 283.40 |
| 2018-07-25 | 1,421 | 1,425 | 1,417 | 1,425 | 700 | 285 |
| 2018-07-24 | 1,403 | 1,427 | 1,403 | 1,416 | 2,500 | 283.20 |
| 2018-07-23 | 1,403 | 1,413 | 1,403 | 1,408 | 1,800 | 281.60 |
| 2018-07-20 | 1,407 | 1,409 | 1,404 | 1,404 | 700 | 280.80 |
| 2018-07-19 | 1,410 | 1,412 | 1,409 | 1,409 | 800 | 281.80 |
| 2018-07-18 | 1,412 | 1,415 | 1,410 | 1,410 | 900 | 282 |
| 2018-07-17 | 1,416 | 1,426 | 1,412 | 1,412 | 2,900 | 282.40 |
| 2018-07-13 | 1,420 | 1,426 | 1,415 | 1,415 | 1,800 | 283 |
| 2018-07-12 | 1,436 | 1,436 | 1,426 | 1,426 | 900 | 285.20 |
| 2018-07-11 | 1,429 | 1,430 | 1,421 | 1,424 | 3,200 | 284.80 |
| 2018-07-10 | 1,453 | 1,453 | 1,431 | 1,434 | 1,100 | 286.80 |
| 2018-07-09 | 1,465 | 1,465 | 1,453 | 1,453 | 900 | 290.60 |
| 2018-07-06 | 1,452 | 1,452 | 1,445 | 1,446 | 1,000 | 289.20 |
| 2018-07-05 | 1,465 | 1,466 | 1,451 | 1,451 | 1,200 | 290.20 |
| 2018-07-04 | 1,466 | 1,468 | 1,465 | 1,468 | 400 | 293.60 |
| 2018-07-03 | 1,466 | 1,467 | 1,460 | 1,466 | 2,500 | 293.20 |
| 2018-07-02 | 1,485 | 1,485 | 1,465 | 1,466 | 1,600 | 293.20 |
| 2018-06-29 | 1,483 | 1,487 | 1,483 | 1,485 | 900 | 297 |
| 2018-06-28 | 1,492 | 1,492 | 1,482 | 1,482 | 800 | 296.40 |
| 2018-06-27 | 1,499 | 1,502 | 1,480 | 1,492 | 2,000 | 298.40 |
| 2018-06-26 | 1,500 | 1,500 | 1,480 | 1,480 | 1,200 | 296 |
| 2018-06-25 | 1,510 | 1,510 | 1,501 | 1,501 | 1,300 | 300.20 |
| 2018-06-22 | 1,520 | 1,520 | 1,506 | 1,506 | 1,100 | 301.20 |
| 2018-06-21 | 1,515 | 1,515 | 1,510 | 1,510 | 6,600 | 302 |
| 2018-06-20 | 1,515 | 1,515 | 1,515 | 1,515 | 400 | 303 |
| 2018-06-19 | 1,518 | 1,518 | 1,516 | 1,517 | 1,700 | 303.40 |
| 2018-06-18 | 1,521 | 1,521 | 1,515 | 1,518 | 2,800 | 303.60 |
| 2018-06-15 | 1,525 | 1,525 | 1,521 | 1,521 | 900 | 304.20 |
| 2018-06-14 | 1,528 | 1,532 | 1,526 | 1,527 | 2,000 | 305.40 |
| 2018-06-13 | 1,530 | 1,530 | 1,528 | 1,528 | 1,100 | 305.60 |
| 2018-06-12 | 1,521 | 1,535 | 1,521 | 1,528 | 2,300 | 305.60 |
| 2018-06-11 | 1,558 | 1,558 | 1,521 | 1,521 | 1,200 | 304.20 |
| 2018-06-08 | - | - | - | 1,565 | - | 313 |
| 2018-06-07 | 1,546 | 1,565 | 1,546 | 1,565 | 400 | 313 |
| 2018-06-06 | 1,545 | 1,546 | 1,545 | 1,546 | 300 | 309.20 |
| 2018-06-05 | 1,585 | 1,585 | 1,553 | 1,553 | 1,600 | 310.60 |
| 2018-06-04 | 1,536 | 1,545 | 1,532 | 1,545 | 1,700 | 309 |
| 2018-06-01 | 1,551 | 1,568 | 1,548 | 1,568 | 2,700 | 313.60 |
| 2018-05-31 | 1,592 | 1,592 | 1,556 | 1,561 | 400 | 312.20 |
| 2018-05-30 | 1,581 | 1,581 | 1,555 | 1,555 | 900 | 311 |
| 2018-05-29 | 1,582 | 1,598 | 1,566 | 1,566 | 1,200 | 313.20 |
| 2018-05-28 | 1,581 | 1,581 | 1,580 | 1,580 | 500 | 316 |
| 2018-05-25 | 1,595 | 1,595 | 1,580 | 1,580 | 400 | 316 |
| 2018-05-24 | - | - | - | 1,600 | - | 320 |
| 2018-05-23 | 1,610 | 1,610 | 1,600 | 1,600 | 1,000 | 320 |
| 2018-05-22 | 1,602 | 1,614 | 1,601 | 1,610 | 1,300 | 322 |
| 2018-05-21 | 1,600 | 1,600 | 1,577 | 1,587 | 1,100 | 317.40 |
| 2018-05-18 | 1,576 | 1,576 | 1,576 | 1,576 | 100 | 315.20 |
| 2018-05-17 | 1,599 | 1,599 | 1,583 | 1,583 | 800 | 316.60 |
| 2018-05-16 | 1,600 | 1,600 | 1,599 | 1,599 | 300 | 319.80 |
| 2018-05-15 | 1,560 | 1,603 | 1,560 | 1,572 | 2,900 | 314.40 |
| 2018-05-14 | 1,564 | 1,587 | 1,564 | 1,583 | 700 | 316.60 |
| 2018-05-11 | 1,515 | 1,590 | 1,515 | 1,590 | 3,600 | 318 |
| 2018-05-10 | 1,529 | 1,529 | 1,512 | 1,512 | 800 | 302.40 |
| 2018-05-09 | 1,504 | 1,512 | 1,504 | 1,512 | 500 | 302.40 |
| 2018-05-08 | 1,501 | 1,501 | 1,500 | 1,500 | 300 | 300 |
| 2018-05-07 | 1,490 | 1,490 | 1,488 | 1,489 | 1,000 | 297.80 |
| 2018-05-02 | 1,502 | 1,503 | 1,481 | 1,490 | 1,300 | 298 |
| 2018-05-01 | 1,485 | 1,530 | 1,485 | 1,502 | 2,200 | 300.40 |
| 2018-04-27 | 1,471 | 1,524 | 1,471 | 1,524 | 2,400 | 304.80 |
| 2018-04-26 | 1,484 | 1,484 | 1,465 | 1,465 | 1,300 | 293 |
| 2018-04-25 | 1,453 | 1,459 | 1,453 | 1,454 | 1,900 | 290.80 |
| 2018-04-24 | 1,466 | 1,466 | 1,443 | 1,448 | 3,100 | 289.60 |
| 2018-04-23 | 1,462 | 1,462 | 1,439 | 1,462 | 2,900 | 292.40 |
| 2018-04-20 | 1,519 | 1,519 | 1,400 | 1,476 | 9,600 | 295.20 |
| 2018-04-19 | 1,541 | 1,541 | 1,518 | 1,520 | 4,100 | 304 |
| 2018-04-18 | 1,555 | 1,556 | 1,540 | 1,540 | 1,500 | 308 |
| 2018-04-17 | 1,543 | 1,554 | 1,535 | 1,554 | 800 | 310.80 |
| 2018-04-16 | 1,560 | 1,560 | 1,543 | 1,543 | 600 | 308.60 |
| 2018-04-13 | 1,547 | 1,556 | 1,540 | 1,541 | 1,300 | 308.20 |
| 2018-04-12 | 1,551 | 1,584 | 1,547 | 1,547 | 800 | 309.40 |
| 2018-04-11 | 1,570 | 1,578 | 1,525 | 1,551 | 6,500 | 310.20 |
| 2018-04-10 | 1,605 | 1,606 | 1,585 | 1,585 | 2,300 | 317 |
| 2018-04-09 | 1,640 | 1,640 | 1,601 | 1,601 | 2,300 | 320.20 |
| 2018-04-06 | 1,661 | 1,679 | 1,640 | 1,640 | 2,100 | 328 |
| 2018-04-05 | 1,680 | 1,690 | 1,661 | 1,661 | 1,300 | 332.20 |
| 2018-04-04 | 1,697 | 1,697 | 1,680 | 1,680 | 1,100 | 336 |
| 2018-04-03 | 1,700 | 1,700 | 1,690 | 1,690 | 1,100 | 338 |
| 2018-03-30 | 1,701 | 1,708 | 1,692 | 1,692 | 2,000 | 338.40 |
| 2018-03-29 | 1,750 | 1,750 | 1,701 | 1,701 | 1,900 | 340.20 |
| 2018-03-28 | 1,738 | 1,751 | 1,737 | 1,750 | 1,400 | 350 |
| 2018-03-27 | 1,782 | 1,782 | 1,751 | 1,755 | 2,600 | 351 |
| 2018-03-26 | 1,770 | 1,770 | 1,760 | 1,770 | 1,100 | 354 |
| 2018-03-23 | 1,776 | 1,776 | 1,755 | 1,770 | 600 | 354 |
| 2018-03-22 | 1,763 | 1,771 | 1,760 | 1,770 | 1,300 | 354 |
| 2018-03-20 | 1,756 | 1,798 | 1,755 | 1,763 | 1,200 | 352.60 |
| 2018-03-19 | 1,800 | 1,843 | 1,765 | 1,773 | 5,800 | 354.60 |
| 2018-03-16 | 1,861 | 1,870 | 1,861 | 1,865 | 1,100 | 373 |
| 2018-03-15 | 1,849 | 1,887 | 1,849 | 1,874 | 900 | 374.80 |
| 2018-03-14 | 1,840 | 1,886 | 1,840 | 1,865 | 700 | 373 |
| 2018-03-13 | 1,861 | 1,882 | 1,859 | 1,867 | 1,100 | 373.40 |
| 2018-03-12 | 1,889 | 1,889 | 1,865 | 1,888 | 1,000 | 377.60 |
| 2018-03-09 | 1,850 | 1,870 | 1,850 | 1,868 | 1,500 | 373.60 |
| 2018-03-08 | 1,852 | 1,868 | 1,850 | 1,850 | 1,100 | 370 |
| 2018-03-07 | 1,860 | 1,870 | 1,860 | 1,870 | 800 | 374 |
| 2018-03-06 | 1,862 | 1,873 | 1,858 | 1,860 | 800 | 372 |
| 2018-03-05 | 1,866 | 1,866 | 1,863 | 1,864 | 1,000 | 372.80 |
| 2018-03-02 | 1,876 | 1,890 | 1,870 | 1,870 | 1,400 | 374 |
| 2018-03-01 | 1,890 | 1,890 | 1,870 | 1,870 | 700 | 374 |
| 2018-02-28 | 1,890 | 1,890 | 1,880 | 1,886 | 1,100 | 377.20 |
| 2018-02-27 | 1,890 | 1,892 | 1,885 | 1,885 | 900 | 377 |
| 2018-02-26 | 1,880 | 1,889 | 1,872 | 1,889 | 2,600 | 377.80 |
| 2018-02-23 | 1,861 | 1,880 | 1,861 | 1,880 | 1,000 | 376 |
| 2018-02-22 | 1,860 | 1,876 | 1,850 | 1,876 | 1,700 | 375.20 |
| 2018-02-21 | 1,851 | 1,860 | 1,851 | 1,860 | 900 | 372 |
| 2018-02-20 | 1,830 | 1,866 | 1,830 | 1,866 | 2,900 | 373.20 |
| 2018-02-19 | 1,825 | 1,839 | 1,806 | 1,835 | 5,300 | 367 |
| 2018-02-16 | 1,842 | 1,850 | 1,825 | 1,835 | 7,600 | 367 |
| 2018-02-15 | 1,830 | 1,937 | 1,830 | 1,852 | 19,400 | 370.40 |
| 2018-02-14 | 2,200 | 2,200 | 2,186 | 2,200 | 600 | 440 |
| 2018-02-13 | 2,194 | 2,213 | 2,194 | 2,208 | 500 | 441.60 |
| 2018-02-09 | 2,188 | 2,207 | 2,187 | 2,187 | 1,500 | 437.40 |
| 2018-02-08 | 2,200 | 2,205 | 2,200 | 2,205 | 500 | 441 |
| 2018-02-07 | 2,216 | 2,216 | 2,200 | 2,200 | 800 | 440 |
| 2018-02-06 | 2,200 | 2,217 | 2,190 | 2,190 | 2,100 | 438 |
| 2018-02-05 | 2,203 | 2,234 | 2,200 | 2,207 | 2,200 | 441.40 |
| 2018-02-02 | 2,228 | 2,236 | 2,225 | 2,230 | 1,000 | 446 |
| 2018-02-01 | 2,232 | 2,233 | 2,228 | 2,228 | 600 | 445.60 |
| 2018-01-31 | 2,232 | 2,232 | 2,230 | 2,230 | 800 | 446 |
| 2018-01-30 | 2,231 | 2,250 | 2,231 | 2,231 | 1,500 | 446.20 |
| 2018-01-29 | 2,230 | 2,239 | 2,230 | 2,239 | 200 | 447.80 |
| 2018-01-26 | 2,228 | 2,240 | 2,226 | 2,230 | 1,100 | 446 |
| 2018-01-25 | 2,249 | 2,249 | 2,228 | 2,228 | 700 | 445.60 |
| 2018-01-24 | 2,240 | 2,245 | 2,240 | 2,245 | 300 | 449 |
| 2018-01-23 | 2,231 | 2,235 | 2,229 | 2,230 | 900 | 446 |
| 2018-01-22 | 2,235 | 2,235 | 2,235 | 2,235 | 200 | 447 |
| 2018-01-19 | 2,234 | 2,235 | 2,234 | 2,235 | 200 | 447 |
| 2018-01-18 | 2,235 | 2,235 | 2,225 | 2,235 | 1,900 | 447 |
| 2018-01-17 | 2,242 | 2,242 | 2,238 | 2,238 | 600 | 447.60 |
| 2018-01-16 | 2,235 | 2,241 | 2,225 | 2,241 | 800 | 448.20 |
| 2018-01-15 | 2,238 | 2,240 | 2,225 | 2,240 | 1,400 | 448 |
| 2018-01-12 | 2,238 | 2,238 | 2,238 | 2,238 | 300 | 447.60 |
| 2018-01-11 | 2,226 | 2,239 | 2,225 | 2,233 | 1,900 | 446.60 |
| 2018-01-10 | 2,226 | 2,232 | 2,225 | 2,225 | 700 | 445 |
| 2018-01-09 | 2,228 | 2,230 | 2,225 | 2,225 | 1,200 | 445 |
| 2018-01-05 | 2,224 | 2,226 | 2,222 | 2,226 | 500 | 445.20 |
| 2018-01-04 | 2,219 | 2,223 | 2,210 | 2,223 | 1,400 | 444.60 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株 [2005-08-05]1株→2株
