7600 (株)日本エム・ディ・エム 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 | 1,082 | 1,100 | 1,045 | 1,097 | 73,500 | 1,097 |
| 2018-12-27 | 1,103 | 1,117 | 1,066 | 1,092 | 110,000 | 1,092 |
| 2018-12-26 | 1,040 | 1,083 | 1,031 | 1,043 | 54,600 | 1,043 |
| 2018-12-25 | 974 | 1,059 | 970 | 1,013 | 91,500 | 1,013 |
| 2018-12-21 | 1,110 | 1,133 | 1,057 | 1,108 | 97,800 | 1,108 |
| 2018-12-20 | 1,127 | 1,155 | 1,108 | 1,116 | 97,300 | 1,116 |
| 2018-12-19 | 1,139 | 1,166 | 1,124 | 1,141 | 68,000 | 1,141 |
| 2018-12-18 | 1,166 | 1,169 | 1,118 | 1,124 | 83,500 | 1,124 |
| 2018-12-17 | 1,240 | 1,240 | 1,185 | 1,194 | 73,800 | 1,194 |
| 2018-12-14 | 1,305 | 1,305 | 1,230 | 1,240 | 72,800 | 1,240 |
| 2018-12-13 | 1,304 | 1,313 | 1,265 | 1,288 | 58,100 | 1,288 |
| 2018-12-12 | 1,237 | 1,311 | 1,237 | 1,304 | 53,200 | 1,304 |
| 2018-12-11 | 1,234 | 1,250 | 1,210 | 1,224 | 50,600 | 1,224 |
| 2018-12-10 | 1,272 | 1,285 | 1,238 | 1,239 | 37,100 | 1,239 |
| 2018-12-07 | 1,264 | 1,283 | 1,243 | 1,276 | 36,800 | 1,276 |
| 2018-12-06 | 1,290 | 1,293 | 1,256 | 1,260 | 49,700 | 1,260 |
| 2018-12-05 | 1,272 | 1,299 | 1,268 | 1,294 | 76,000 | 1,294 |
| 2018-12-04 | 1,367 | 1,370 | 1,300 | 1,302 | 63,300 | 1,302 |
| 2018-12-03 | 1,402 | 1,429 | 1,360 | 1,366 | 70,500 | 1,366 |
| 2018-11-30 | 1,320 | 1,395 | 1,313 | 1,389 | 63,400 | 1,389 |
| 2018-11-29 | 1,367 | 1,383 | 1,311 | 1,319 | 73,200 | 1,319 |
| 2018-11-28 | 1,309 | 1,323 | 1,293 | 1,318 | 48,700 | 1,318 |
| 2018-11-27 | 1,294 | 1,303 | 1,258 | 1,298 | 62,400 | 1,298 |
| 2018-11-26 | 1,272 | 1,308 | 1,272 | 1,279 | 38,400 | 1,279 |
| 2018-11-22 | 1,312 | 1,312 | 1,270 | 1,285 | 60,200 | 1,285 |
| 2018-11-21 | 1,326 | 1,343 | 1,252 | 1,291 | 149,400 | 1,291 |
| 2018-11-20 | 1,438 | 1,438 | 1,350 | 1,373 | 115,500 | 1,373 |
| 2018-11-19 | 1,394 | 1,464 | 1,394 | 1,446 | 34,900 | 1,446 |
| 2018-11-16 | 1,372 | 1,431 | 1,353 | 1,404 | 60,000 | 1,404 |
| 2018-11-15 | 1,361 | 1,393 | 1,348 | 1,372 | 38,100 | 1,372 |
| 2018-11-14 | 1,420 | 1,440 | 1,373 | 1,381 | 46,400 | 1,381 |
| 2018-11-13 | 1,464 | 1,464 | 1,344 | 1,405 | 173,000 | 1,405 |
| 2018-11-12 | 1,484 | 1,529 | 1,470 | 1,494 | 73,700 | 1,494 |
| 2018-11-09 | 1,447 | 1,497 | 1,444 | 1,489 | 77,400 | 1,489 |
| 2018-11-08 | 1,453 | 1,505 | 1,437 | 1,447 | 80,800 | 1,447 |
| 2018-11-07 | 1,426 | 1,464 | 1,411 | 1,429 | 51,000 | 1,429 |
| 2018-11-06 | 1,420 | 1,450 | 1,383 | 1,422 | 96,200 | 1,422 |
| 2018-11-05 | 1,463 | 1,464 | 1,379 | 1,417 | 156,700 | 1,417 |
| 2018-11-02 | 1,522 | 1,550 | 1,453 | 1,484 | 131,200 | 1,484 |
| 2018-11-01 | 1,327 | 1,507 | 1,316 | 1,505 | 299,700 | 1,505 |
| 2018-10-31 | 1,312 | 1,342 | 1,282 | 1,323 | 106,500 | 1,323 |
| 2018-10-30 | 1,199 | 1,299 | 1,199 | 1,271 | 185,200 | 1,271 |
| 2018-10-29 | 1,231 | 1,297 | 1,201 | 1,212 | 168,700 | 1,212 |
| 2018-10-26 | 1,300 | 1,315 | 1,211 | 1,230 | 143,800 | 1,230 |
| 2018-10-25 | 1,292 | 1,306 | 1,246 | 1,291 | 143,600 | 1,291 |
| 2018-10-24 | 1,323 | 1,338 | 1,272 | 1,316 | 97,800 | 1,316 |
| 2018-10-23 | 1,345 | 1,399 | 1,316 | 1,318 | 142,600 | 1,318 |
| 2018-10-22 | 1,367 | 1,386 | 1,342 | 1,345 | 124,600 | 1,345 |
| 2018-10-19 | 1,384 | 1,434 | 1,356 | 1,383 | 120,300 | 1,383 |
| 2018-10-18 | 1,430 | 1,434 | 1,371 | 1,375 | 149,100 | 1,375 |
| 2018-10-17 | 1,448 | 1,477 | 1,420 | 1,434 | 127,700 | 1,434 |
| 2018-10-16 | 1,469 | 1,500 | 1,372 | 1,407 | 165,700 | 1,407 |
| 2018-10-15 | 1,500 | 1,503 | 1,442 | 1,474 | 247,200 | 1,474 |
| 2018-10-12 | 1,415 | 1,485 | 1,403 | 1,478 | 200,000 | 1,478 |
| 2018-10-11 | 1,399 | 1,468 | 1,350 | 1,427 | 186,700 | 1,427 |
| 2018-10-10 | 1,424 | 1,496 | 1,386 | 1,464 | 326,200 | 1,464 |
| 2018-10-09 | 1,332 | 1,469 | 1,332 | 1,425 | 468,500 | 1,425 |
| 2018-10-05 | 1,250 | 1,387 | 1,239 | 1,345 | 331,500 | 1,345 |
| 2018-10-04 | 1,213 | 1,272 | 1,206 | 1,261 | 122,500 | 1,261 |
| 2018-10-03 | 1,211 | 1,244 | 1,211 | 1,215 | 66,800 | 1,215 |
| 2018-10-02 | 1,230 | 1,256 | 1,201 | 1,201 | 89,700 | 1,201 |
| 2018-10-01 | 1,248 | 1,250 | 1,205 | 1,228 | 130,300 | 1,228 |
| 2018-09-28 | 1,250 | 1,298 | 1,238 | 1,252 | 170,600 | 1,252 |
| 2018-09-27 | 1,212 | 1,250 | 1,196 | 1,239 | 128,100 | 1,239 |
| 2018-09-26 | 1,202 | 1,214 | 1,181 | 1,213 | 87,800 | 1,213 |
| 2018-09-25 | 1,174 | 1,232 | 1,167 | 1,215 | 178,700 | 1,215 |
| 2018-09-21 | 1,161 | 1,165 | 1,140 | 1,157 | 50,500 | 1,157 |
| 2018-09-20 | 1,154 | 1,177 | 1,130 | 1,154 | 67,800 | 1,154 |
| 2018-09-19 | 1,121 | 1,157 | 1,114 | 1,151 | 69,400 | 1,151 |
| 2018-09-18 | 1,140 | 1,140 | 1,090 | 1,116 | 103,500 | 1,116 |
| 2018-09-14 | 1,139 | 1,167 | 1,138 | 1,145 | 126,100 | 1,145 |
| 2018-09-13 | 1,095 | 1,126 | 1,094 | 1,119 | 36,700 | 1,119 |
| 2018-09-12 | 1,136 | 1,136 | 1,085 | 1,095 | 64,100 | 1,095 |
| 2018-09-11 | 1,121 | 1,149 | 1,102 | 1,136 | 68,300 | 1,136 |
| 2018-09-10 | 1,071 | 1,125 | 1,071 | 1,112 | 50,900 | 1,112 |
| 2018-09-07 | 1,080 | 1,089 | 1,068 | 1,076 | 37,100 | 1,076 |
| 2018-09-06 | 1,105 | 1,110 | 1,071 | 1,087 | 50,500 | 1,087 |
| 2018-09-05 | 1,105 | 1,134 | 1,105 | 1,118 | 34,600 | 1,118 |
| 2018-09-04 | 1,113 | 1,146 | 1,103 | 1,105 | 48,600 | 1,105 |
| 2018-09-03 | 1,148 | 1,148 | 1,099 | 1,118 | 44,400 | 1,118 |
| 2018-08-31 | 1,150 | 1,159 | 1,142 | 1,145 | 48,600 | 1,145 |
| 2018-08-30 | 1,147 | 1,175 | 1,142 | 1,173 | 81,000 | 1,173 |
| 2018-08-29 | 1,150 | 1,158 | 1,140 | 1,154 | 66,700 | 1,154 |
| 2018-08-28 | 1,155 | 1,178 | 1,146 | 1,156 | 144,100 | 1,156 |
| 2018-08-27 | 1,133 | 1,138 | 1,097 | 1,135 | 174,500 | 1,135 |
| 2018-08-24 | 1,010 | 1,145 | 1,010 | 1,123 | 356,600 | 1,123 |
| 2018-08-23 | 977 | 1,007 | 977 | 995 | 55,800 | 995 |
| 2018-08-22 | 968 | 982 | 964 | 981 | 25,900 | 981 |
| 2018-08-21 | 966 | 976 | 950 | 970 | 43,800 | 970 |
| 2018-08-20 | 1,000 | 1,000 | 971 | 972 | 35,400 | 972 |
| 2018-08-17 | 979 | 1,013 | 979 | 1,003 | 53,000 | 1,003 |
| 2018-08-16 | 991 | 991 | 969 | 977 | 40,500 | 977 |
| 2018-08-15 | 999 | 1,010 | 984 | 993 | 25,300 | 993 |
| 2018-08-14 | 980 | 999 | 978 | 999 | 28,700 | 999 |
| 2018-08-13 | 1,000 | 1,004 | 976 | 978 | 28,900 | 978 |
| 2018-08-10 | 999 | 1,017 | 999 | 1,012 | 42,600 | 1,012 |
| 2018-08-09 | 1,006 | 1,014 | 996 | 999 | 40,300 | 999 |
| 2018-08-08 | 966 | 1,011 | 965 | 1,006 | 64,600 | 1,006 |
| 2018-08-07 | 977 | 978 | 954 | 962 | 47,600 | 962 |
| 2018-08-06 | 991 | 1,005 | 977 | 980 | 55,800 | 980 |
| 2018-08-03 | 1,023 | 1,023 | 997 | 998 | 72,100 | 998 |
| 2018-08-02 | 1,015 | 1,034 | 1,009 | 1,019 | 74,900 | 1,019 |
| 2018-08-01 | 1,079 | 1,081 | 1,007 | 1,019 | 98,600 | 1,019 |
| 2018-07-31 | 1,071 | 1,072 | 1,051 | 1,058 | 42,700 | 1,058 |
| 2018-07-30 | 1,107 | 1,107 | 1,070 | 1,076 | 47,800 | 1,076 |
| 2018-07-27 | 1,114 | 1,119 | 1,102 | 1,110 | 41,500 | 1,110 |
| 2018-07-26 | 1,093 | 1,104 | 1,093 | 1,102 | 23,400 | 1,102 |
| 2018-07-25 | 1,085 | 1,094 | 1,072 | 1,093 | 21,800 | 1,093 |
| 2018-07-24 | 1,062 | 1,097 | 1,062 | 1,091 | 35,300 | 1,091 |
| 2018-07-23 | 1,063 | 1,069 | 1,061 | 1,068 | 17,600 | 1,068 |
| 2018-07-20 | 1,080 | 1,086 | 1,060 | 1,071 | 20,800 | 1,071 |
| 2018-07-19 | 1,094 | 1,094 | 1,079 | 1,082 | 27,600 | 1,082 |
| 2018-07-18 | 1,084 | 1,107 | 1,084 | 1,098 | 36,000 | 1,098 |
| 2018-07-17 | 1,082 | 1,089 | 1,066 | 1,083 | 33,400 | 1,083 |
| 2018-07-13 | 1,092 | 1,111 | 1,084 | 1,085 | 32,700 | 1,085 |
| 2018-07-12 | 1,063 | 1,097 | 1,058 | 1,088 | 36,000 | 1,088 |
| 2018-07-11 | 1,086 | 1,086 | 1,054 | 1,059 | 25,400 | 1,059 |
| 2018-07-10 | 1,119 | 1,123 | 1,086 | 1,086 | 36,500 | 1,086 |
| 2018-07-09 | 1,086 | 1,114 | 1,079 | 1,113 | 35,400 | 1,113 |
| 2018-07-06 | 1,056 | 1,084 | 1,053 | 1,083 | 38,900 | 1,083 |
| 2018-07-05 | 1,093 | 1,093 | 1,048 | 1,052 | 33,100 | 1,052 |
| 2018-07-04 | 1,091 | 1,100 | 1,079 | 1,090 | 26,500 | 1,090 |
| 2018-07-03 | 1,135 | 1,149 | 1,096 | 1,102 | 62,800 | 1,102 |
| 2018-07-02 | 1,180 | 1,209 | 1,129 | 1,134 | 89,400 | 1,134 |
| 2018-06-29 | 1,137 | 1,178 | 1,134 | 1,175 | 103,900 | 1,175 |
| 2018-06-28 | 1,114 | 1,135 | 1,099 | 1,132 | 74,500 | 1,132 |
| 2018-06-27 | 1,094 | 1,122 | 1,077 | 1,116 | 64,200 | 1,116 |
| 2018-06-26 | 1,036 | 1,072 | 1,036 | 1,066 | 42,000 | 1,066 |
| 2018-06-25 | 1,098 | 1,098 | 1,049 | 1,052 | 32,000 | 1,052 |
| 2018-06-22 | 1,073 | 1,098 | 1,070 | 1,089 | 42,000 | 1,089 |
| 2018-06-21 | 1,105 | 1,115 | 1,076 | 1,084 | 55,800 | 1,084 |
| 2018-06-20 | 1,137 | 1,137 | 1,094 | 1,105 | 42,500 | 1,105 |
| 2018-06-19 | 1,130 | 1,146 | 1,120 | 1,127 | 41,500 | 1,127 |
| 2018-06-18 | 1,143 | 1,143 | 1,116 | 1,135 | 35,200 | 1,135 |
| 2018-06-15 | 1,142 | 1,157 | 1,128 | 1,133 | 35,900 | 1,133 |
| 2018-06-14 | 1,139 | 1,148 | 1,131 | 1,135 | 29,600 | 1,135 |
| 2018-06-13 | 1,134 | 1,155 | 1,133 | 1,138 | 26,300 | 1,138 |
| 2018-06-12 | 1,127 | 1,139 | 1,115 | 1,135 | 37,600 | 1,135 |
| 2018-06-11 | 1,117 | 1,130 | 1,113 | 1,118 | 17,700 | 1,118 |
| 2018-06-08 | 1,106 | 1,124 | 1,105 | 1,117 | 55,200 | 1,117 |
| 2018-06-07 | 1,121 | 1,126 | 1,103 | 1,115 | 41,500 | 1,115 |
| 2018-06-06 | 1,136 | 1,136 | 1,109 | 1,113 | 77,700 | 1,113 |
| 2018-06-05 | 1,135 | 1,136 | 1,117 | 1,127 | 54,100 | 1,127 |
| 2018-06-04 | 1,140 | 1,173 | 1,138 | 1,142 | 56,100 | 1,142 |
| 2018-06-01 | 1,132 | 1,137 | 1,115 | 1,128 | 44,700 | 1,128 |
| 2018-05-31 | 1,149 | 1,165 | 1,125 | 1,130 | 69,400 | 1,130 |
| 2018-05-30 | 1,132 | 1,152 | 1,114 | 1,150 | 48,200 | 1,150 |
| 2018-05-29 | 1,156 | 1,170 | 1,141 | 1,144 | 44,000 | 1,144 |
| 2018-05-28 | 1,129 | 1,153 | 1,125 | 1,147 | 67,700 | 1,147 |
| 2018-05-25 | 1,118 | 1,129 | 1,115 | 1,118 | 57,800 | 1,118 |
| 2018-05-24 | 1,128 | 1,135 | 1,118 | 1,124 | 43,700 | 1,124 |
| 2018-05-23 | 1,105 | 1,130 | 1,102 | 1,128 | 56,300 | 1,128 |
| 2018-05-22 | 1,137 | 1,137 | 1,103 | 1,105 | 111,100 | 1,105 |
| 2018-05-21 | 1,137 | 1,179 | 1,132 | 1,137 | 140,900 | 1,137 |
| 2018-05-18 | 1,144 | 1,146 | 1,126 | 1,136 | 64,800 | 1,136 |
| 2018-05-17 | 1,097 | 1,140 | 1,090 | 1,132 | 142,900 | 1,132 |
| 2018-05-16 | 1,139 | 1,140 | 1,093 | 1,096 | 114,400 | 1,096 |
| 2018-05-15 | 1,132 | 1,159 | 1,131 | 1,139 | 164,500 | 1,139 |
| 2018-05-14 | 1,130 | 1,144 | 1,107 | 1,128 | 115,300 | 1,128 |
| 2018-05-11 | 1,150 | 1,165 | 1,107 | 1,111 | 219,300 | 1,111 |
| 2018-05-10 | 1,134 | 1,155 | 1,121 | 1,141 | 142,000 | 1,141 |
| 2018-05-09 | 1,109 | 1,157 | 1,103 | 1,122 | 298,900 | 1,122 |
| 2018-05-08 | 1,084 | 1,111 | 1,060 | 1,109 | 185,100 | 1,109 |
| 2018-05-07 | 1,015 | 1,123 | 1,011 | 1,097 | 484,700 | 1,097 |
| 2018-05-02 | 996 | 1,014 | 983 | 1,011 | 136,600 | 1,011 |
| 2018-05-01 | 1,015 | 1,040 | 987 | 1,001 | 167,900 | 1,001 |
| 2018-04-27 | 1,015 | 1,024 | 1,008 | 1,015 | 39,600 | 1,015 |
| 2018-04-26 | 1,015 | 1,020 | 998 | 1,014 | 74,200 | 1,014 |
| 2018-04-25 | 1,003 | 1,020 | 1,001 | 1,010 | 33,200 | 1,010 |
| 2018-04-24 | 1,004 | 1,017 | 1,003 | 1,008 | 35,000 | 1,008 |
| 2018-04-23 | 1,002 | 1,014 | 991 | 1,003 | 44,700 | 1,003 |
| 2018-04-20 | 1,008 | 1,016 | 1,001 | 1,002 | 27,700 | 1,002 |
| 2018-04-19 | 1,017 | 1,019 | 993 | 1,008 | 55,500 | 1,008 |
| 2018-04-18 | 1,007 | 1,018 | 996 | 1,010 | 55,000 | 1,010 |
| 2018-04-17 | 1,008 | 1,019 | 995 | 1,004 | 46,600 | 1,004 |
| 2018-04-16 | 1,010 | 1,019 | 980 | 1,016 | 41,400 | 1,016 |
| 2018-04-13 | 1,007 | 1,025 | 1,004 | 1,019 | 46,800 | 1,019 |
| 2018-04-12 | 1,010 | 1,034 | 995 | 1,001 | 112,500 | 1,001 |
| 2018-04-11 | 1,058 | 1,058 | 1,008 | 1,010 | 141,000 | 1,010 |
| 2018-04-10 | 1,056 | 1,093 | 1,054 | 1,064 | 122,900 | 1,064 |
| 2018-04-09 | 1,025 | 1,072 | 1,021 | 1,056 | 172,800 | 1,056 |
| 2018-04-06 | 1,020 | 1,048 | 1,007 | 1,030 | 127,000 | 1,030 |
| 2018-04-05 | 994 | 1,024 | 985 | 1,019 | 117,200 | 1,019 |
| 2018-04-04 | 996 | 997 | 981 | 989 | 51,700 | 989 |
| 2018-04-03 | 970 | 994 | 963 | 988 | 41,900 | 988 |
| 2018-03-30 | 982 | 998 | 978 | 995 | 84,200 | 995 |
| 2018-03-29 | 960 | 977 | 960 | 972 | 58,400 | 972 |
| 2018-03-28 | 930 | 950 | 922 | 949 | 59,700 | 949 |
| 2018-03-27 | 934 | 942 | 922 | 937 | 81,400 | 937 |
| 2018-03-26 | 920 | 930 | 905 | 930 | 69,500 | 930 |
| 2018-03-23 | 940 | 956 | 926 | 930 | 81,600 | 930 |
| 2018-03-22 | 956 | 968 | 945 | 955 | 85,900 | 955 |
| 2018-03-20 | 942 | 954 | 933 | 951 | 48,500 | 951 |
| 2018-03-19 | 976 | 978 | 941 | 949 | 46,300 | 949 |
| 2018-03-16 | 965 | 974 | 956 | 971 | 44,100 | 971 |
| 2018-03-15 | 969 | 980 | 963 | 965 | 41,300 | 965 |
| 2018-03-14 | 976 | 984 | 966 | 969 | 69,200 | 969 |
| 2018-03-13 | 984 | 991 | 976 | 989 | 60,200 | 989 |
| 2018-03-12 | 1,003 | 1,003 | 970 | 985 | 164,400 | 985 |
| 2018-03-09 | 1,013 | 1,016 | 995 | 998 | 49,100 | 998 |
| 2018-03-08 | 1,005 | 1,015 | 995 | 1,003 | 40,800 | 1,003 |
| 2018-03-07 | 1,005 | 1,019 | 994 | 1,000 | 34,100 | 1,000 |
| 2018-03-06 | 998 | 1,022 | 998 | 1,004 | 42,600 | 1,004 |
| 2018-03-05 | 1,000 | 1,003 | 985 | 987 | 65,800 | 987 |
| 2018-03-02 | 983 | 1,012 | 982 | 1,002 | 64,700 | 1,002 |
| 2018-03-01 | 1,025 | 1,026 | 1,006 | 1,009 | 61,600 | 1,009 |
| 2018-02-28 | 1,016 | 1,044 | 1,011 | 1,033 | 69,300 | 1,033 |
| 2018-02-27 | 1,060 | 1,064 | 1,023 | 1,026 | 99,000 | 1,026 |
| 2018-02-26 | 1,017 | 1,067 | 1,016 | 1,057 | 223,100 | 1,057 |
| 2018-02-23 | 998 | 1,011 | 998 | 1,001 | 79,000 | 1,001 |
| 2018-02-22 | 985 | 1,016 | 981 | 996 | 196,800 | 996 |
| 2018-02-21 | 955 | 993 | 954 | 983 | 121,100 | 983 |
| 2018-02-20 | 957 | 960 | 949 | 955 | 46,400 | 955 |
| 2018-02-19 | 935 | 958 | 935 | 956 | 51,900 | 956 |
| 2018-02-16 | 928 | 943 | 913 | 929 | 108,300 | 929 |
| 2018-02-15 | 936 | 938 | 912 | 916 | 83,500 | 916 |
| 2018-02-14 | 953 | 954 | 898 | 911 | 108,800 | 911 |
| 2018-02-13 | 970 | 974 | 947 | 947 | 67,400 | 947 |
| 2018-02-09 | 921 | 960 | 921 | 959 | 123,200 | 959 |
| 2018-02-08 | 971 | 987 | 958 | 975 | 126,000 | 975 |
| 2018-02-07 | 999 | 1,004 | 962 | 964 | 154,900 | 964 |
| 2018-02-06 | 954 | 974 | 913 | 950 | 232,700 | 950 |
| 2018-02-05 | 1,014 | 1,059 | 1,007 | 1,007 | 263,200 | 1,007 |
| 2018-02-02 | 1,014 | 1,072 | 1,011 | 1,055 | 346,500 | 1,055 |
| 2018-02-01 | 971 | 1,040 | 968 | 1,024 | 907,800 | 1,024 |
| 2018-01-31 | 909 | 926 | 906 | 911 | 95,400 | 911 |
| 2018-01-30 | 931 | 931 | 899 | 908 | 96,500 | 908 |
| 2018-01-29 | 938 | 941 | 923 | 923 | 98,300 | 923 |
| 2018-01-26 | 942 | 944 | 926 | 926 | 80,300 | 926 |
| 2018-01-25 | 940 | 950 | 933 | 935 | 163,500 | 935 |
| 2018-01-24 | 931 | 943 | 929 | 933 | 121,700 | 933 |
| 2018-01-23 | 911 | 935 | 911 | 929 | 196,000 | 929 |
| 2018-01-22 | 898 | 909 | 897 | 905 | 61,900 | 905 |
| 2018-01-19 | 906 | 907 | 895 | 897 | 62,300 | 897 |
| 2018-01-18 | 910 | 912 | 898 | 900 | 119,500 | 900 |
| 2018-01-17 | 919 | 920 | 904 | 909 | 78,800 | 909 |
| 2018-01-16 | 916 | 923 | 909 | 919 | 104,600 | 919 |
| 2018-01-15 | 915 | 927 | 912 | 914 | 85,000 | 914 |
| 2018-01-12 | 924 | 928 | 912 | 917 | 130,300 | 917 |
| 2018-01-11 | 921 | 929 | 919 | 929 | 83,600 | 929 |
| 2018-01-10 | 925 | 931 | 919 | 929 | 106,000 | 929 |
| 2018-01-09 | 936 | 937 | 924 | 928 | 85,900 | 928 |
| 2018-01-05 | 944 | 944 | 926 | 936 | 126,900 | 936 |
| 2018-01-04 | 928 | 949 | 922 | 941 | 190,700 | 941 |
分割・併合履歴 ： [2002-05-28]1株→1.1株 [2001-05-28]1株→1.2株 [2000-05-26]1株→1.2株 [1999-05-26]1株→1.1株
