7723 愛知時計電機(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 | 3,780 | 3,885 | 3,780 | 3,860 | 3,100 | 1,286.67 |
| 2018-12-27 | 3,855 | 3,860 | 3,790 | 3,850 | 5,600 | 1,283.33 |
| 2018-12-26 | 3,915 | 3,915 | 3,615 | 3,770 | 6,000 | 1,256.67 |
| 2018-12-25 | 3,685 | 3,885 | 3,615 | 3,635 | 12,600 | 1,211.67 |
| 2018-12-21 | 3,835 | 3,860 | 3,800 | 3,825 | 5,200 | 1,275 |
| 2018-12-20 | 3,935 | 3,960 | 3,825 | 3,830 | 12,400 | 1,276.67 |
| 2018-12-19 | 3,885 | 3,995 | 3,885 | 3,935 | 4,600 | 1,311.67 |
| 2018-12-18 | 3,980 | 4,020 | 3,905 | 3,915 | 7,000 | 1,305 |
| 2018-12-17 | 4,025 | 4,025 | 3,960 | 3,980 | 5,700 | 1,326.67 |
| 2018-12-14 | 3,925 | 3,980 | 3,890 | 3,915 | 5,300 | 1,305 |
| 2018-12-13 | 3,880 | 4,045 | 3,880 | 3,955 | 16,100 | 1,318.33 |
| 2018-12-12 | 3,835 | 3,915 | 3,835 | 3,900 | 5,600 | 1,300 |
| 2018-12-11 | 3,890 | 3,935 | 3,830 | 3,860 | 8,800 | 1,286.67 |
| 2018-12-10 | 3,895 | 3,905 | 3,830 | 3,865 | 2,600 | 1,288.33 |
| 2018-12-07 | 3,910 | 3,930 | 3,890 | 3,895 | 5,400 | 1,298.33 |
| 2018-12-06 | 3,945 | 3,955 | 3,910 | 3,910 | 3,600 | 1,303.33 |
| 2018-12-05 | 3,995 | 4,005 | 3,945 | 3,945 | 4,500 | 1,315 |
| 2018-12-04 | 4,035 | 4,045 | 4,005 | 4,010 | 3,200 | 1,336.67 |
| 2018-12-03 | 4,075 | 4,090 | 4,015 | 4,035 | 3,900 | 1,345 |
| 2018-11-30 | 4,035 | 4,045 | 4,000 | 4,045 | 2,200 | 1,348.33 |
| 2018-11-29 | 4,020 | 4,040 | 3,985 | 4,000 | 3,500 | 1,333.33 |
| 2018-11-28 | 3,995 | 4,080 | 3,970 | 4,020 | 6,000 | 1,340 |
| 2018-11-27 | 4,000 | 4,000 | 3,920 | 3,960 | 2,400 | 1,320 |
| 2018-11-26 | 3,940 | 4,000 | 3,900 | 3,930 | 5,700 | 1,310 |
| 2018-11-22 | 3,940 | 3,945 | 3,925 | 3,945 | 1,400 | 1,315 |
| 2018-11-21 | 3,920 | 3,945 | 3,920 | 3,940 | 1,000 | 1,313.33 |
| 2018-11-20 | 3,935 | 3,940 | 3,920 | 3,920 | 3,400 | 1,306.67 |
| 2018-11-19 | 3,935 | 3,940 | 3,925 | 3,935 | 2,100 | 1,311.67 |
| 2018-11-16 | 3,980 | 3,980 | 3,935 | 3,935 | 2,000 | 1,311.67 |
| 2018-11-15 | 3,985 | 4,010 | 3,965 | 3,980 | 2,700 | 1,326.67 |
| 2018-11-14 | 3,940 | 4,005 | 3,940 | 3,980 | 5,300 | 1,326.67 |
| 2018-11-13 | 3,900 | 3,970 | 3,885 | 3,930 | 16,800 | 1,310 |
| 2018-11-12 | 4,005 | 4,005 | 3,945 | 3,945 | 3,000 | 1,315 |
| 2018-11-09 | 3,995 | 4,025 | 3,980 | 3,995 | 7,100 | 1,331.67 |
| 2018-11-08 | 3,930 | 4,035 | 3,930 | 3,965 | 4,500 | 1,321.67 |
| 2018-11-07 | 3,955 | 3,970 | 3,870 | 3,905 | 10,200 | 1,301.67 |
| 2018-11-06 | 3,980 | 3,980 | 3,915 | 3,915 | 9,300 | 1,305 |
| 2018-11-05 | 4,035 | 4,035 | 3,900 | 3,920 | 14,800 | 1,306.67 |
| 2018-11-02 | 4,135 | 4,150 | 4,030 | 4,030 | 8,800 | 1,343.33 |
| 2018-11-01 | 4,140 | 4,140 | 4,095 | 4,115 | 6,000 | 1,371.67 |
| 2018-10-31 | 4,035 | 4,140 | 4,030 | 4,140 | 11,600 | 1,380 |
| 2018-10-30 | 3,860 | 4,085 | 3,860 | 4,085 | 9,500 | 1,361.67 |
| 2018-10-29 | 3,850 | 3,905 | 3,850 | 3,870 | 9,400 | 1,290 |
| 2018-10-26 | 4,010 | 4,010 | 3,800 | 3,820 | 12,600 | 1,273.33 |
| 2018-10-25 | 4,030 | 4,055 | 3,965 | 3,980 | 10,800 | 1,326.67 |
| 2018-10-24 | 4,150 | 4,195 | 4,115 | 4,145 | 13,000 | 1,381.67 |
| 2018-10-23 | 4,205 | 4,205 | 4,080 | 4,080 | 13,100 | 1,360 |
| 2018-10-22 | 4,290 | 4,290 | 4,210 | 4,260 | 3,300 | 1,420 |
| 2018-10-19 | 4,300 | 4,305 | 4,275 | 4,290 | 5,300 | 1,430 |
| 2018-10-18 | 4,300 | 4,305 | 4,285 | 4,305 | 11,700 | 1,435 |
| 2018-10-17 | 4,300 | 4,320 | 4,285 | 4,290 | 4,900 | 1,430 |
| 2018-10-16 | 4,325 | 4,325 | 4,270 | 4,280 | 3,800 | 1,426.67 |
| 2018-10-15 | 4,350 | 4,355 | 4,340 | 4,350 | 3,800 | 1,450 |
| 2018-10-12 | 4,355 | 4,400 | 4,345 | 4,350 | 2,500 | 1,450 |
| 2018-10-11 | 4,435 | 4,450 | 4,360 | 4,370 | 4,600 | 1,456.67 |
| 2018-10-10 | 4,500 | 4,500 | 4,405 | 4,465 | 4,500 | 1,488.33 |
| 2018-10-09 | 4,675 | 4,675 | 4,510 | 4,520 | 1,800 | 1,506.67 |
| 2018-10-05 | 4,680 | 4,685 | 4,555 | 4,650 | 2,900 | 1,550 |
| 2018-10-04 | 4,585 | 4,675 | 4,585 | 4,650 | 1,400 | 1,550 |
| 2018-10-03 | 4,650 | 4,650 | 4,580 | 4,580 | 4,300 | 1,526.67 |
| 2018-10-02 | 4,670 | 4,720 | 4,625 | 4,650 | 4,000 | 1,550 |
| 2018-10-01 | 4,720 | 4,720 | 4,600 | 4,670 | 5,500 | 1,556.67 |
| 2018-09-28 | 4,750 | 4,750 | 4,680 | 4,730 | 2,600 | 1,576.67 |
| 2018-09-27 | 4,820 | 4,820 | 4,680 | 4,760 | 5,900 | 1,586.67 |
| 2018-09-26 | 4,890 | 4,890 | 4,765 | 4,820 | 12,300 | 1,606.67 |
| 2018-09-25 | 4,725 | 4,955 | 4,725 | 4,955 | 7,800 | 1,651.67 |
| 2018-09-21 | 4,690 | 4,710 | 4,620 | 4,700 | 8,900 | 1,566.67 |
| 2018-09-20 | 4,650 | 4,670 | 4,605 | 4,660 | 5,200 | 1,553.33 |
| 2018-09-19 | 4,645 | 4,710 | 4,555 | 4,650 | 10,200 | 1,550 |
| 2018-09-18 | 4,500 | 4,520 | 4,465 | 4,505 | 9,100 | 1,501.67 |
| 2018-09-14 | 4,410 | 4,435 | 4,335 | 4,425 | 7,000 | 1,475 |
| 2018-09-13 | 4,355 | 4,375 | 4,325 | 4,375 | 2,400 | 1,458.33 |
| 2018-09-12 | 4,370 | 4,395 | 4,360 | 4,375 | 2,300 | 1,458.33 |
| 2018-09-11 | 4,350 | 4,395 | 4,345 | 4,365 | 3,900 | 1,455 |
| 2018-09-10 | 4,340 | 4,340 | 4,300 | 4,325 | 5,700 | 1,441.67 |
| 2018-09-07 | 4,280 | 4,300 | 4,270 | 4,290 | 6,300 | 1,430 |
| 2018-09-06 | 4,295 | 4,300 | 4,275 | 4,285 | 2,300 | 1,428.33 |
| 2018-09-05 | 4,295 | 4,315 | 4,290 | 4,295 | 2,500 | 1,431.67 |
| 2018-09-04 | 4,340 | 4,340 | 4,270 | 4,285 | 3,200 | 1,428.33 |
| 2018-09-03 | 4,370 | 4,415 | 4,345 | 4,345 | 3,400 | 1,448.33 |
| 2018-08-31 | 4,350 | 4,375 | 4,330 | 4,345 | 3,500 | 1,448.33 |
| 2018-08-30 | 4,345 | 4,390 | 4,320 | 4,390 | 2,800 | 1,463.33 |
| 2018-08-29 | 4,305 | 4,360 | 4,305 | 4,345 | 1,800 | 1,448.33 |
| 2018-08-28 | 4,340 | 4,345 | 4,305 | 4,305 | 2,800 | 1,435 |
| 2018-08-27 | 4,230 | 4,330 | 4,225 | 4,300 | 3,100 | 1,433.33 |
| 2018-08-24 | 4,250 | 4,255 | 4,230 | 4,235 | 2,800 | 1,411.67 |
| 2018-08-23 | 4,250 | 4,320 | 4,245 | 4,250 | 2,200 | 1,416.67 |
| 2018-08-22 | 4,240 | 4,285 | 4,230 | 4,240 | 2,200 | 1,413.33 |
| 2018-08-21 | 4,290 | 4,290 | 4,250 | 4,250 | 2,400 | 1,416.67 |
| 2018-08-20 | 4,395 | 4,395 | 4,320 | 4,320 | 2,800 | 1,440 |
| 2018-08-17 | 4,360 | 4,400 | 4,360 | 4,395 | 1,200 | 1,465 |
| 2018-08-16 | 4,420 | 4,430 | 4,395 | 4,400 | 1,000 | 1,466.67 |
| 2018-08-15 | 4,450 | 4,455 | 4,420 | 4,455 | 1,700 | 1,485 |
| 2018-08-14 | 4,455 | 4,455 | 4,430 | 4,430 | 1,300 | 1,476.67 |
| 2018-08-13 | 4,315 | 4,420 | 4,315 | 4,410 | 5,000 | 1,470 |
| 2018-08-10 | 4,350 | 4,390 | 4,315 | 4,315 | 1,800 | 1,438.33 |
| 2018-08-09 | 4,360 | 4,395 | 4,320 | 4,360 | 2,500 | 1,453.33 |
| 2018-08-08 | 4,450 | 4,450 | 4,370 | 4,370 | 3,200 | 1,456.67 |
| 2018-08-07 | 4,390 | 4,420 | 4,385 | 4,420 | 2,300 | 1,473.33 |
| 2018-08-06 | 4,335 | 4,395 | 4,320 | 4,350 | 2,500 | 1,450 |
| 2018-08-03 | 4,345 | 4,370 | 4,335 | 4,335 | 4,000 | 1,445 |
| 2018-08-02 | 4,460 | 4,500 | 4,380 | 4,385 | 3,800 | 1,461.67 |
| 2018-08-01 | 4,465 | 4,495 | 4,365 | 4,420 | 9,100 | 1,473.33 |
| 2018-07-31 | 4,465 | 4,525 | 4,325 | 4,475 | 13,100 | 1,491.67 |
| 2018-07-30 | 4,330 | 4,470 | 4,330 | 4,470 | 5,200 | 1,490 |
| 2018-07-27 | 4,270 | 4,340 | 4,270 | 4,340 | 2,700 | 1,446.67 |
| 2018-07-26 | 4,295 | 4,320 | 4,270 | 4,275 | 4,000 | 1,425 |
| 2018-07-25 | 4,280 | 4,285 | 4,255 | 4,255 | 800 | 1,418.33 |
| 2018-07-24 | 4,200 | 4,280 | 4,200 | 4,280 | 3,500 | 1,426.67 |
| 2018-07-23 | 4,235 | 4,240 | 4,205 | 4,225 | 1,600 | 1,408.33 |
| 2018-07-20 | 4,225 | 4,240 | 4,205 | 4,240 | 5,100 | 1,413.33 |
| 2018-07-19 | 4,255 | 4,255 | 4,220 | 4,235 | 2,200 | 1,411.67 |
| 2018-07-18 | 4,210 | 4,255 | 4,210 | 4,255 | 3,900 | 1,418.33 |
| 2018-07-17 | 4,140 | 4,210 | 4,140 | 4,210 | 4,200 | 1,403.33 |
| 2018-07-13 | 4,195 | 4,195 | 4,125 | 4,125 | 4,800 | 1,375 |
| 2018-07-12 | 4,190 | 4,215 | 4,185 | 4,190 | 1,600 | 1,396.67 |
| 2018-07-11 | 4,140 | 4,200 | 4,130 | 4,200 | 2,800 | 1,400 |
| 2018-07-10 | 4,130 | 4,170 | 4,120 | 4,120 | 2,900 | 1,373.33 |
| 2018-07-09 | 4,185 | 4,185 | 4,115 | 4,115 | 2,300 | 1,371.67 |
| 2018-07-06 | 4,105 | 4,165 | 4,100 | 4,155 | 4,000 | 1,385 |
| 2018-07-05 | 4,155 | 4,155 | 4,110 | 4,110 | 3,200 | 1,370 |
| 2018-07-04 | 4,120 | 4,195 | 4,120 | 4,195 | 2,200 | 1,398.33 |
| 2018-07-03 | 4,305 | 4,305 | 4,110 | 4,115 | 7,200 | 1,371.67 |
| 2018-07-02 | 4,250 | 4,280 | 4,220 | 4,250 | 4,800 | 1,416.67 |
| 2018-06-29 | 4,225 | 4,265 | 4,195 | 4,220 | 6,000 | 1,406.67 |
| 2018-06-28 | 4,185 | 4,240 | 4,160 | 4,225 | 6,700 | 1,408.33 |
| 2018-06-27 | 4,160 | 4,220 | 4,160 | 4,185 | 3,400 | 1,395 |
| 2018-06-26 | 4,120 | 4,170 | 4,100 | 4,160 | 2,300 | 1,386.67 |
| 2018-06-25 | 4,175 | 4,185 | 4,120 | 4,125 | 2,400 | 1,375 |
| 2018-06-22 | 4,100 | 4,155 | 4,100 | 4,155 | 1,800 | 1,385 |
| 2018-06-21 | 4,125 | 4,125 | 4,085 | 4,125 | 1,500 | 1,375 |
| 2018-06-20 | 4,115 | 4,125 | 4,060 | 4,125 | 6,900 | 1,375 |
| 2018-06-19 | 4,125 | 4,160 | 4,115 | 4,115 | 3,600 | 1,371.67 |
| 2018-06-18 | 4,170 | 4,175 | 4,105 | 4,105 | 4,300 | 1,368.33 |
| 2018-06-15 | 4,130 | 4,150 | 4,085 | 4,150 | 5,600 | 1,383.33 |
| 2018-06-14 | 4,100 | 4,120 | 4,100 | 4,120 | 1,100 | 1,373.33 |
| 2018-06-13 | 4,100 | 4,125 | 4,100 | 4,125 | 1,100 | 1,375 |
| 2018-06-12 | 4,100 | 4,115 | 4,085 | 4,085 | 1,800 | 1,361.67 |
| 2018-06-11 | 4,090 | 4,115 | 4,085 | 4,115 | 2,700 | 1,371.67 |
| 2018-06-08 | 4,085 | 4,125 | 4,070 | 4,085 | 3,300 | 1,361.67 |
| 2018-06-07 | 4,090 | 4,120 | 4,090 | 4,120 | 1,200 | 1,373.33 |
| 2018-06-06 | 4,085 | 4,120 | 4,080 | 4,110 | 2,700 | 1,370 |
| 2018-06-05 | 4,140 | 4,140 | 4,050 | 4,070 | 2,400 | 1,356.67 |
| 2018-06-04 | 4,045 | 4,140 | 4,045 | 4,140 | 2,200 | 1,380 |
| 2018-06-01 | 4,020 | 4,040 | 4,005 | 4,025 | 3,400 | 1,341.67 |
| 2018-05-31 | 4,045 | 4,045 | 4,010 | 4,015 | 1,300 | 1,338.33 |
| 2018-05-30 | 3,990 | 4,020 | 3,990 | 4,000 | 1,700 | 1,333.33 |
| 2018-05-29 | 4,100 | 4,100 | 4,000 | 4,020 | 6,700 | 1,340 |
| 2018-05-28 | 4,100 | 4,100 | 4,055 | 4,055 | 4,800 | 1,351.67 |
| 2018-05-25 | 4,060 | 4,060 | 4,000 | 4,030 | 5,500 | 1,343.33 |
| 2018-05-24 | 4,170 | 4,170 | 4,055 | 4,085 | 4,700 | 1,361.67 |
| 2018-05-23 | 4,170 | 4,220 | 4,160 | 4,195 | 2,400 | 1,398.33 |
| 2018-05-22 | 4,200 | 4,220 | 4,180 | 4,220 | 1,700 | 1,406.67 |
| 2018-05-21 | 4,230 | 4,230 | 4,185 | 4,195 | 4,500 | 1,398.33 |
| 2018-05-18 | 4,250 | 4,250 | 4,195 | 4,215 | 1,700 | 1,405 |
| 2018-05-17 | 4,190 | 4,225 | 4,190 | 4,225 | 2,100 | 1,408.33 |
| 2018-05-16 | 4,150 | 4,210 | 4,145 | 4,190 | 4,100 | 1,396.67 |
| 2018-05-15 | 4,185 | 4,185 | 4,090 | 4,150 | 5,100 | 1,383.33 |
| 2018-05-14 | 4,180 | 4,180 | 4,140 | 4,150 | 2,400 | 1,383.33 |
| 2018-05-11 | 4,250 | 4,250 | 4,100 | 4,125 | 7,800 | 1,375 |
| 2018-05-10 | 4,105 | 4,295 | 4,050 | 4,260 | 4,600 | 1,420 |
| 2018-05-09 | 4,170 | 4,180 | 4,070 | 4,105 | 3,000 | 1,368.33 |
| 2018-05-08 | 4,155 | 4,240 | 4,130 | 4,170 | 4,500 | 1,390 |
| 2018-05-07 | 4,050 | 4,160 | 3,995 | 4,160 | 5,000 | 1,386.67 |
| 2018-05-02 | 4,095 | 4,095 | 4,055 | 4,085 | 2,400 | 1,361.67 |
| 2018-05-01 | 4,150 | 4,150 | 4,095 | 4,095 | 2,400 | 1,365 |
| 2018-04-27 | 4,095 | 4,150 | 4,060 | 4,150 | 2,900 | 1,383.33 |
| 2018-04-26 | 4,050 | 4,120 | 4,050 | 4,120 | 5,100 | 1,373.33 |
| 2018-04-25 | 3,995 | 4,095 | 3,990 | 4,075 | 3,900 | 1,358.33 |
| 2018-04-24 | 3,975 | 4,055 | 3,960 | 4,055 | 5,500 | 1,351.67 |
| 2018-04-23 | 3,990 | 4,000 | 3,940 | 3,965 | 3,800 | 1,321.67 |
| 2018-04-20 | 3,995 | 3,995 | 3,935 | 3,940 | 6,200 | 1,313.33 |
| 2018-04-19 | 3,970 | 4,015 | 3,970 | 3,995 | 3,700 | 1,331.67 |
| 2018-04-18 | 3,985 | 4,030 | 3,950 | 3,965 | 3,900 | 1,321.67 |
| 2018-04-17 | 4,035 | 4,035 | 3,960 | 3,985 | 3,600 | 1,328.33 |
| 2018-04-16 | 4,020 | 4,075 | 4,020 | 4,050 | 2,900 | 1,350 |
| 2018-04-13 | 3,930 | 4,015 | 3,930 | 4,015 | 2,800 | 1,338.33 |
| 2018-04-12 | 3,940 | 3,940 | 3,885 | 3,905 | 4,600 | 1,301.67 |
| 2018-04-11 | 3,975 | 3,985 | 3,900 | 3,940 | 8,000 | 1,313.33 |
| 2018-04-10 | 4,000 | 4,000 | 3,925 | 3,975 | 8,400 | 1,325 |
| 2018-04-09 | 4,075 | 4,090 | 4,010 | 4,035 | 6,200 | 1,345 |
| 2018-04-06 | 4,090 | 4,125 | 4,080 | 4,085 | 5,700 | 1,361.67 |
| 2018-04-05 | 4,185 | 4,185 | 4,090 | 4,105 | 5,900 | 1,368.33 |
| 2018-04-04 | 4,220 | 4,220 | 4,130 | 4,160 | 6,300 | 1,386.67 |
| 2018-04-03 | 4,210 | 4,225 | 4,180 | 4,185 | 4,000 | 1,395 |
| 2018-03-30 | 4,280 | 4,280 | 4,150 | 4,165 | 4,400 | 1,388.33 |
| 2018-03-29 | 4,250 | 4,250 | 4,180 | 4,220 | 1,600 | 1,406.67 |
| 2018-03-28 | 4,200 | 4,235 | 4,160 | 4,200 | 4,000 | 1,400 |
| 2018-03-27 | 4,230 | 4,280 | 4,220 | 4,280 | 6,800 | 1,426.67 |
| 2018-03-26 | 4,260 | 4,260 | 4,175 | 4,215 | 6,900 | 1,405 |
| 2018-03-23 | 4,350 | 4,425 | 4,270 | 4,270 | 9,300 | 1,423.33 |
| 2018-03-22 | 4,360 | 4,410 | 4,340 | 4,405 | 7,100 | 1,468.33 |
| 2018-03-20 | 4,360 | 4,360 | 4,285 | 4,290 | 4,000 | 1,430 |
| 2018-03-19 | 4,465 | 4,465 | 4,360 | 4,360 | 4,300 | 1,453.33 |
| 2018-03-16 | 4,570 | 4,570 | 4,400 | 4,465 | 4,800 | 1,488.33 |
| 2018-03-15 | 4,450 | 4,575 | 4,450 | 4,540 | 6,500 | 1,513.33 |
| 2018-03-14 | 4,435 | 4,480 | 4,435 | 4,450 | 1,500 | 1,483.33 |
| 2018-03-13 | 4,440 | 4,460 | 4,435 | 4,450 | 2,300 | 1,483.33 |
| 2018-03-12 | 4,500 | 4,500 | 4,455 | 4,455 | 4,700 | 1,485 |
| 2018-03-09 | 4,460 | 4,495 | 4,455 | 4,495 | 3,800 | 1,498.33 |
| 2018-03-08 | 4,350 | 4,500 | 4,350 | 4,440 | 7,500 | 1,480 |
| 2018-03-07 | 4,390 | 4,400 | 4,320 | 4,345 | 6,400 | 1,448.33 |
| 2018-03-06 | 4,315 | 4,415 | 4,315 | 4,395 | 4,200 | 1,465 |
| 2018-03-05 | 4,290 | 4,340 | 4,235 | 4,300 | 7,000 | 1,433.33 |
| 2018-03-02 | 4,325 | 4,325 | 4,260 | 4,280 | 7,400 | 1,426.67 |
| 2018-03-01 | 4,425 | 4,430 | 4,380 | 4,380 | 4,200 | 1,460 |
| 2018-02-28 | 4,420 | 4,475 | 4,420 | 4,425 | 2,400 | 1,475 |
| 2018-02-27 | 4,500 | 4,500 | 4,435 | 4,450 | 3,300 | 1,483.33 |
| 2018-02-26 | 4,630 | 4,630 | 4,500 | 4,510 | 2,000 | 1,503.33 |
| 2018-02-23 | 4,495 | 4,595 | 4,450 | 4,595 | 5,300 | 1,531.67 |
| 2018-02-22 | 4,475 | 4,485 | 4,415 | 4,425 | 3,900 | 1,475 |
| 2018-02-21 | 4,430 | 4,530 | 4,425 | 4,520 | 5,300 | 1,506.67 |
| 2018-02-20 | 4,405 | 4,435 | 4,400 | 4,430 | 4,000 | 1,476.67 |
| 2018-02-19 | 4,365 | 4,395 | 4,365 | 4,395 | 2,700 | 1,465 |
| 2018-02-16 | 4,300 | 4,405 | 4,300 | 4,340 | 6,000 | 1,446.67 |
| 2018-02-15 | 4,240 | 4,330 | 4,190 | 4,275 | 10,600 | 1,425 |
| 2018-02-14 | 4,320 | 4,350 | 4,115 | 4,140 | 9,100 | 1,380 |
| 2018-02-13 | 4,385 | 4,415 | 4,320 | 4,320 | 6,400 | 1,440 |
| 2018-02-09 | 4,270 | 4,390 | 4,265 | 4,325 | 14,100 | 1,441.67 |
| 2018-02-08 | 4,400 | 4,410 | 4,360 | 4,395 | 4,300 | 1,465 |
| 2018-02-07 | 4,410 | 4,525 | 4,340 | 4,380 | 15,700 | 1,460 |
| 2018-02-06 | 4,395 | 4,585 | 4,170 | 4,205 | 20,200 | 1,401.67 |
| 2018-02-05 | 4,560 | 4,635 | 4,560 | 4,600 | 8,500 | 1,533.33 |
| 2018-02-02 | 4,480 | 4,790 | 4,425 | 4,770 | 11,100 | 1,590 |
| 2018-02-01 | 4,435 | 4,485 | 4,410 | 4,470 | 10,900 | 1,490 |
| 2018-01-31 | 4,630 | 4,725 | 4,385 | 4,455 | 35,300 | 1,485 |
| 2018-01-30 | 4,705 | 4,785 | 4,700 | 4,730 | 7,200 | 1,576.67 |
| 2018-01-29 | 4,720 | 4,810 | 4,680 | 4,700 | 6,900 | 1,566.67 |
| 2018-01-26 | 4,745 | 4,745 | 4,645 | 4,660 | 9,100 | 1,553.33 |
| 2018-01-25 | 4,850 | 4,850 | 4,700 | 4,745 | 8,000 | 1,581.67 |
| 2018-01-24 | 4,880 | 4,940 | 4,835 | 4,850 | 6,700 | 1,616.67 |
| 2018-01-23 | 4,770 | 4,885 | 4,770 | 4,840 | 6,200 | 1,613.33 |
| 2018-01-22 | 4,675 | 4,755 | 4,675 | 4,720 | 4,500 | 1,573.33 |
| 2018-01-19 | 4,650 | 4,695 | 4,650 | 4,675 | 1,700 | 1,558.33 |
| 2018-01-18 | 4,625 | 4,740 | 4,625 | 4,650 | 10,600 | 1,550 |
| 2018-01-17 | 4,645 | 4,660 | 4,605 | 4,610 | 6,300 | 1,536.67 |
| 2018-01-16 | 4,680 | 4,685 | 4,660 | 4,670 | 6,300 | 1,556.67 |
| 2018-01-15 | 4,800 | 4,805 | 4,635 | 4,680 | 9,900 | 1,560 |
| 2018-01-12 | 4,705 | 4,790 | 4,705 | 4,780 | 10,100 | 1,593.33 |
| 2018-01-11 | 4,710 | 4,745 | 4,695 | 4,740 | 4,700 | 1,580 |
| 2018-01-10 | 4,745 | 4,745 | 4,700 | 4,710 | 1,200 | 1,570 |
| 2018-01-09 | 4,755 | 4,780 | 4,670 | 4,745 | 11,200 | 1,581.67 |
| 2018-01-05 | 4,600 | 4,695 | 4,565 | 4,685 | 8,600 | 1,561.67 |
| 2018-01-04 | 4,525 | 4,595 | 4,495 | 4,590 | 8,400 | 1,530 |
分割・併合履歴 ： [2022-01-28]1株→3株 [2016-09-28]1株→0.1株
