7749 メディキット(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 | 5,550 | 5,640 | 5,540 | 5,550 | 800 | 2,775 |
| 2018-12-27 | 5,570 | 5,650 | 5,460 | 5,540 | 7,100 | 2,770 |
| 2018-12-26 | 5,540 | 5,600 | 5,520 | 5,530 | 1,600 | 2,765 |
| 2018-12-25 | 5,550 | 5,550 | 5,350 | 5,450 | 1,000 | 2,725 |
| 2018-12-21 | 5,820 | 5,820 | 5,650 | 5,650 | 400 | 2,825 |
| 2018-12-20 | 5,710 | 5,720 | 5,650 | 5,720 | 1,400 | 2,860 |
| 2018-12-19 | 5,710 | 5,930 | 5,710 | 5,710 | 1,300 | 2,855 |
| 2018-12-18 | 5,660 | 5,790 | 5,560 | 5,710 | 1,300 | 2,855 |
| 2018-12-17 | 5,820 | 5,820 | 5,540 | 5,760 | 4,200 | 2,880 |
| 2018-12-14 | 5,900 | 5,900 | 5,830 | 5,830 | 1,000 | 2,915 |
| 2018-12-13 | 5,900 | 5,900 | 5,810 | 5,820 | 1,800 | 2,910 |
| 2018-12-12 | 5,870 | 5,870 | 5,840 | 5,840 | 800 | 2,920 |
| 2018-12-11 | 5,900 | 5,960 | 5,790 | 5,870 | 3,400 | 2,935 |
| 2018-12-10 | 5,900 | 5,900 | 5,860 | 5,860 | 800 | 2,930 |
| 2018-12-07 | 5,920 | 5,940 | 5,900 | 5,910 | 1,800 | 2,955 |
| 2018-12-06 | 5,820 | 5,960 | 5,800 | 5,920 | 7,600 | 2,960 |
| 2018-12-05 | 5,930 | 5,960 | 5,820 | 5,820 | 2,700 | 2,910 |
| 2018-12-04 | 5,940 | 5,940 | 5,900 | 5,930 | 500 | 2,965 |
| 2018-12-03 | 5,980 | 5,980 | 5,920 | 5,930 | 4,700 | 2,965 |
| 2018-11-30 | 5,940 | 6,000 | 5,900 | 5,980 | 7,900 | 2,990 |
| 2018-11-29 | 5,900 | 5,950 | 5,870 | 5,950 | 3,200 | 2,975 |
| 2018-11-28 | 6,000 | 6,010 | 5,840 | 5,840 | 6,100 | 2,920 |
| 2018-11-27 | 5,990 | 6,000 | 5,900 | 5,990 | 3,800 | 2,995 |
| 2018-11-26 | 6,000 | 6,000 | 5,990 | 5,990 | 500 | 2,995 |
| 2018-11-22 | 6,020 | 6,030 | 6,000 | 6,000 | 800 | 3,000 |
| 2018-11-21 | 6,100 | 6,100 | 6,040 | 6,050 | 1,000 | 3,025 |
| 2018-11-20 | 6,030 | 6,030 | 6,030 | 6,030 | 200 | 3,015 |
| 2018-11-19 | 6,060 | 6,060 | 6,030 | 6,030 | 700 | 3,015 |
| 2018-11-16 | 6,080 | 6,080 | 6,050 | 6,060 | 1,700 | 3,030 |
| 2018-11-15 | 6,080 | 6,080 | 6,070 | 6,080 | 700 | 3,040 |
| 2018-11-14 | 6,100 | 6,100 | 6,050 | 6,080 | 2,600 | 3,040 |
| 2018-11-13 | 6,100 | 6,100 | 6,060 | 6,060 | 1,400 | 3,030 |
| 2018-11-12 | 6,100 | 6,100 | 6,080 | 6,080 | 3,500 | 3,040 |
| 2018-11-09 | - | - | - | 6,100 | - | 3,050 |
| 2018-11-08 | 6,100 | 6,100 | 6,100 | 6,100 | 200 | 3,050 |
| 2018-11-07 | 6,130 | 6,130 | 6,000 | 6,080 | 1,300 | 3,040 |
| 2018-11-06 | 6,120 | 6,120 | 6,120 | 6,120 | 100 | 3,060 |
| 2018-11-05 | 6,120 | 6,120 | 6,120 | 6,120 | 600 | 3,060 |
| 2018-11-02 | 6,140 | 6,140 | 6,130 | 6,130 | 600 | 3,065 |
| 2018-11-01 | 6,120 | 6,150 | 6,090 | 6,090 | 1,600 | 3,045 |
| 2018-10-31 | 6,120 | 6,120 | 6,070 | 6,100 | 2,100 | 3,050 |
| 2018-10-30 | 6,140 | 6,140 | 6,100 | 6,100 | 300 | 3,050 |
| 2018-10-29 | 6,110 | 6,110 | 6,050 | 6,100 | 900 | 3,050 |
| 2018-10-26 | 6,150 | 6,150 | 6,110 | 6,110 | 200 | 3,055 |
| 2018-10-25 | 6,150 | 6,150 | 6,150 | 6,150 | 100 | 3,075 |
| 2018-10-24 | 6,120 | 6,150 | 6,120 | 6,150 | 1,000 | 3,075 |
| 2018-10-23 | 6,130 | 6,130 | 6,120 | 6,120 | 300 | 3,060 |
| 2018-10-22 | 6,120 | 6,120 | 6,090 | 6,090 | 500 | 3,045 |
| 2018-10-19 | 6,140 | 6,140 | 6,100 | 6,120 | 300 | 3,060 |
| 2018-10-18 | - | - | - | 6,140 | - | 3,070 |
| 2018-10-17 | 6,150 | 6,150 | 6,140 | 6,140 | 300 | 3,070 |
| 2018-10-16 | 6,110 | 6,120 | 6,110 | 6,120 | 300 | 3,060 |
| 2018-10-15 | 6,050 | 6,100 | 6,050 | 6,080 | 1,600 | 3,040 |
| 2018-10-12 | 6,110 | 6,120 | 6,090 | 6,100 | 3,100 | 3,050 |
| 2018-10-11 | 6,110 | 6,150 | 6,050 | 6,050 | 13,400 | 3,025 |
| 2018-10-10 | 6,120 | 6,140 | 6,120 | 6,120 | 1,300 | 3,060 |
| 2018-10-09 | 6,150 | 6,150 | 6,140 | 6,140 | 500 | 3,070 |
| 2018-10-05 | 6,180 | 6,180 | 6,170 | 6,170 | 400 | 3,085 |
| 2018-10-04 | 6,150 | 6,150 | 6,150 | 6,150 | 100 | 3,075 |
| 2018-10-03 | 6,150 | 6,150 | 6,120 | 6,150 | 500 | 3,075 |
| 2018-10-02 | - | - | - | 6,130 | - | 3,065 |
| 2018-10-01 | 6,120 | 6,130 | 6,110 | 6,130 | 1,000 | 3,065 |
| 2018-09-28 | 6,110 | 6,130 | 6,110 | 6,120 | 800 | 3,060 |
| 2018-09-27 | 6,120 | 6,130 | 6,120 | 6,130 | 800 | 3,065 |
| 2018-09-26 | 6,200 | 6,200 | 6,100 | 6,120 | 1,100 | 3,060 |
| 2018-09-25 | 6,100 | 6,140 | 6,100 | 6,140 | 900 | 3,070 |
| 2018-09-21 | - | - | - | 6,100 | - | 3,050 |
| 2018-09-20 | 6,120 | 6,120 | 6,100 | 6,100 | 400 | 3,050 |
| 2018-09-19 | 6,120 | 6,120 | 6,100 | 6,100 | 200 | 3,050 |
| 2018-09-18 | - | - | - | 6,110 | - | 3,055 |
| 2018-09-14 | 6,120 | 6,120 | 6,110 | 6,110 | 800 | 3,055 |
| 2018-09-13 | - | - | - | 6,140 | - | 3,070 |
| 2018-09-12 | 6,100 | 6,140 | 6,100 | 6,140 | 200 | 3,070 |
| 2018-09-11 | 6,140 | 6,140 | 6,140 | 6,140 | 100 | 3,070 |
| 2018-09-10 | - | - | - | 6,110 | - | 3,055 |
| 2018-09-07 | - | - | - | 6,110 | - | 3,055 |
| 2018-09-06 | 6,080 | 6,110 | 6,080 | 6,110 | 1,000 | 3,055 |
| 2018-09-05 | 6,180 | 6,180 | 6,080 | 6,080 | 400 | 3,040 |
| 2018-09-04 | 6,090 | 6,090 | 6,080 | 6,080 | 500 | 3,040 |
| 2018-09-03 | 6,040 | 6,090 | 6,020 | 6,090 | 1,500 | 3,045 |
| 2018-08-31 | - | - | - | 6,090 | - | 3,045 |
| 2018-08-30 | 6,090 | 6,090 | 6,090 | 6,090 | 100 | 3,045 |
| 2018-08-29 | 6,030 | 6,150 | 5,990 | 6,150 | 4,500 | 3,075 |
| 2018-08-28 | 6,050 | 6,050 | 6,040 | 6,050 | 900 | 3,025 |
| 2018-08-27 | 6,110 | 6,120 | 6,030 | 6,120 | 800 | 3,060 |
| 2018-08-24 | 6,050 | 6,050 | 6,050 | 6,050 | 200 | 3,025 |
| 2018-08-23 | - | - | - | 6,030 | - | 3,015 |
| 2018-08-22 | 6,030 | 6,030 | 6,030 | 6,030 | 300 | 3,015 |
| 2018-08-21 | 6,120 | 6,120 | 6,030 | 6,090 | 400 | 3,045 |
| 2018-08-20 | 6,030 | 6,040 | 6,020 | 6,030 | 600 | 3,015 |
| 2018-08-17 | 6,070 | 6,080 | 6,070 | 6,080 | 500 | 3,040 |
| 2018-08-16 | - | - | - | 6,170 | - | 3,085 |
| 2018-08-15 | - | - | - | 6,170 | - | 3,085 |
| 2018-08-14 | - | - | - | 6,170 | - | 3,085 |
| 2018-08-13 | - | - | - | 6,170 | - | 3,085 |
| 2018-08-10 | 6,170 | 6,170 | 6,170 | 6,170 | 100 | 3,085 |
| 2018-08-09 | - | - | - | 6,080 | - | 3,040 |
| 2018-08-08 | - | - | - | 6,080 | - | 3,040 |
| 2018-08-07 | 6,000 | 6,280 | 6,000 | 6,080 | 2,700 | 3,040 |
| 2018-08-06 | 6,000 | 6,150 | 6,000 | 6,000 | 1,900 | 3,000 |
| 2018-08-03 | 6,000 | 6,030 | 6,000 | 6,000 | 2,800 | 3,000 |
| 2018-08-02 | 6,000 | 6,050 | 6,000 | 6,010 | 1,700 | 3,005 |
| 2018-08-01 | 6,010 | 6,030 | 6,000 | 6,030 | 800 | 3,015 |
| 2018-07-31 | 6,050 | 6,050 | 6,030 | 6,030 | 600 | 3,015 |
| 2018-07-30 | 6,080 | 6,080 | 6,080 | 6,080 | 400 | 3,040 |
| 2018-07-27 | 6,110 | 6,110 | 6,110 | 6,110 | 100 | 3,055 |
| 2018-07-26 | 6,110 | 6,110 | 6,110 | 6,110 | 200 | 3,055 |
| 2018-07-25 | 6,250 | 6,250 | 6,200 | 6,200 | 600 | 3,100 |
| 2018-07-24 | 6,100 | 6,270 | 6,100 | 6,150 | 2,300 | 3,075 |
| 2018-07-23 | 6,110 | 6,130 | 6,100 | 6,100 | 1,300 | 3,050 |
| 2018-07-20 | 6,120 | 6,120 | 6,060 | 6,080 | 1,300 | 3,040 |
| 2018-07-19 | 6,200 | 6,200 | 6,110 | 6,110 | 400 | 3,055 |
| 2018-07-18 | 6,200 | 6,200 | 6,200 | 6,200 | 300 | 3,100 |
| 2018-07-17 | 6,160 | 6,260 | 6,160 | 6,200 | 2,400 | 3,100 |
| 2018-07-13 | 6,330 | 6,380 | 6,180 | 6,300 | 4,000 | 3,150 |
| 2018-07-12 | 6,080 | 6,130 | 6,080 | 6,130 | 700 | 3,065 |
| 2018-07-11 | 6,020 | 6,090 | 6,020 | 6,090 | 400 | 3,045 |
| 2018-07-10 | 6,060 | 6,090 | 6,060 | 6,090 | 200 | 3,045 |
| 2018-07-09 | 6,100 | 6,100 | 6,000 | 6,060 | 1,000 | 3,030 |
| 2018-07-06 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 3,000 |
| 2018-07-05 | 6,020 | 6,020 | 5,930 | 5,990 | 2,900 | 2,995 |
| 2018-07-04 | 6,090 | 6,090 | 6,090 | 6,090 | 100 | 3,045 |
| 2018-07-03 | 6,100 | 6,120 | 6,090 | 6,120 | 1,300 | 3,060 |
| 2018-07-02 | 6,000 | 6,000 | 6,000 | 6,000 | 200 | 3,000 |
| 2018-06-29 | 6,000 | 6,000 | 5,980 | 5,980 | 400 | 2,990 |
| 2018-06-28 | 5,960 | 5,960 | 5,960 | 5,960 | 100 | 2,980 |
| 2018-06-27 | 5,960 | 5,960 | 5,960 | 5,960 | 200 | 2,980 |
| 2018-06-26 | 6,000 | 6,000 | 5,940 | 5,950 | 700 | 2,975 |
| 2018-06-25 | 5,950 | 5,950 | 5,940 | 5,950 | 700 | 2,975 |
| 2018-06-22 | 6,000 | 6,000 | 5,950 | 5,950 | 1,100 | 2,975 |
| 2018-06-21 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 3,000 |
| 2018-06-20 | 6,000 | 6,000 | 5,950 | 5,960 | 400 | 2,980 |
| 2018-06-19 | 6,070 | 6,070 | 6,020 | 6,020 | 400 | 3,010 |
| 2018-06-18 | 6,030 | 6,050 | 5,970 | 6,050 | 700 | 3,025 |
| 2018-06-15 | 6,080 | 6,080 | 6,070 | 6,070 | 300 | 3,035 |
| 2018-06-14 | 6,040 | 6,060 | 6,040 | 6,060 | 400 | 3,030 |
| 2018-06-13 | 6,000 | 6,090 | 5,990 | 6,090 | 1,400 | 3,045 |
| 2018-06-12 | - | - | - | 6,000 | - | 3,000 |
| 2018-06-11 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 3,000 |
| 2018-06-08 | 6,000 | 6,000 | 6,000 | 6,000 | 400 | 3,000 |
| 2018-06-07 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 3,000 |
| 2018-06-06 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 3,000 |
| 2018-06-05 | 6,050 | 6,050 | 6,050 | 6,050 | 800 | 3,025 |
| 2018-06-04 | 6,000 | 6,050 | 5,950 | 6,050 | 6,800 | 3,025 |
| 2018-06-01 | 5,990 | 6,000 | 5,990 | 6,000 | 1,200 | 3,000 |
| 2018-05-31 | 5,900 | 5,900 | 5,900 | 5,900 | 200 | 2,950 |
| 2018-05-30 | 5,940 | 5,940 | 5,940 | 5,940 | 100 | 2,970 |
| 2018-05-29 | 5,900 | 5,930 | 5,900 | 5,900 | 300 | 2,950 |
| 2018-05-28 | 5,800 | 5,960 | 5,800 | 5,900 | 700 | 2,950 |
| 2018-05-25 | 6,000 | 6,000 | 5,790 | 5,790 | 3,500 | 2,895 |
| 2018-05-24 | 6,010 | 6,100 | 6,000 | 6,000 | 3,700 | 3,000 |
| 2018-05-23 | 6,020 | 6,160 | 5,990 | 6,010 | 15,000 | 3,005 |
| 2018-05-22 | 6,010 | 6,090 | 6,000 | 6,010 | 2,500 | 3,005 |
| 2018-05-21 | 6,000 | 6,010 | 6,000 | 6,000 | 2,200 | 3,000 |
| 2018-05-18 | 6,010 | 6,090 | 5,990 | 6,000 | 2,200 | 3,000 |
| 2018-05-17 | 6,000 | 6,010 | 5,920 | 6,000 | 4,900 | 3,000 |
| 2018-05-16 | 6,010 | 6,100 | 5,980 | 6,000 | 4,000 | 3,000 |
| 2018-05-15 | 6,100 | 6,270 | 6,100 | 6,210 | 1,700 | 3,105 |
| 2018-05-14 | 6,000 | 6,270 | 6,000 | 6,120 | 2,600 | 3,060 |
| 2018-05-11 | 6,020 | 6,020 | 6,000 | 6,000 | 700 | 3,000 |
| 2018-05-10 | 6,000 | 6,160 | 6,000 | 6,000 | 6,200 | 3,000 |
| 2018-05-09 | 6,080 | 6,080 | 6,010 | 6,010 | 300 | 3,005 |
| 2018-05-08 | 6,060 | 6,120 | 6,060 | 6,120 | 600 | 3,060 |
| 2018-05-07 | 6,210 | 6,290 | 6,120 | 6,120 | 600 | 3,060 |
| 2018-05-02 | 6,110 | 6,110 | 6,110 | 6,110 | 600 | 3,055 |
| 2018-05-01 | - | - | - | 6,010 | - | 3,005 |
| 2018-04-27 | 6,000 | 6,050 | 6,000 | 6,010 | 1,100 | 3,005 |
| 2018-04-26 | - | - | - | 5,980 | - | 2,990 |
| 2018-04-25 | - | - | - | 5,980 | - | 2,990 |
| 2018-04-24 | 6,000 | 6,080 | 5,980 | 5,980 | 900 | 2,990 |
| 2018-04-23 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 3,000 |
| 2018-04-20 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 3,000 |
| 2018-04-19 | - | - | - | 6,000 | - | 3,000 |
| 2018-04-18 | 5,950 | 6,100 | 5,950 | 6,000 | 6,600 | 3,000 |
| 2018-04-17 | 6,000 | 6,000 | 5,870 | 5,980 | 2,800 | 2,990 |
| 2018-04-16 | 6,380 | 6,380 | 6,000 | 6,000 | 3,400 | 3,000 |
| 2018-04-13 | 6,160 | 6,350 | 6,160 | 6,350 | 2,500 | 3,175 |
| 2018-04-12 | 6,040 | 6,100 | 6,040 | 6,100 | 600 | 3,050 |
| 2018-04-11 | 6,030 | 6,030 | 6,000 | 6,000 | 300 | 3,000 |
| 2018-04-10 | 6,000 | 6,030 | 5,980 | 6,030 | 700 | 3,015 |
| 2018-04-09 | 6,040 | 6,040 | 5,990 | 6,030 | 900 | 3,015 |
| 2018-04-06 | 6,000 | 6,060 | 6,000 | 6,040 | 1,300 | 3,020 |
| 2018-04-05 | 6,000 | 6,000 | 5,950 | 5,990 | 1,300 | 2,995 |
| 2018-04-04 | 5,890 | 5,970 | 5,890 | 5,970 | 500 | 2,985 |
| 2018-04-03 | 5,870 | 5,870 | 5,870 | 5,870 | 100 | 2,935 |
| 2018-03-30 | 6,070 | 6,070 | 5,970 | 5,970 | 300 | 2,985 |
| 2018-03-28 | 5,900 | 5,900 | 5,860 | 5,890 | 700 | 2,945 |
| 2018-03-27 | 5,920 | 5,920 | 5,890 | 5,890 | 600 | 2,945 |
| 2018-03-26 | 5,900 | 5,900 | 5,890 | 5,890 | 400 | 2,945 |
| 2018-03-23 | 6,080 | 6,250 | 5,910 | 5,910 | 3,500 | 2,955 |
| 2018-03-22 | 5,900 | 6,090 | 5,900 | 6,090 | 800 | 3,045 |
| 2018-03-20 | 5,900 | 5,920 | 5,900 | 5,920 | 400 | 2,960 |
| 2018-03-19 | 5,940 | 5,940 | 5,940 | 5,940 | 300 | 2,970 |
| 2018-03-16 | 6,030 | 6,030 | 6,030 | 6,030 | 100 | 3,015 |
| 2018-03-15 | 6,030 | 6,030 | 6,030 | 6,030 | 300 | 3,015 |
| 2018-03-14 | 6,020 | 6,050 | 6,020 | 6,030 | 1,300 | 3,015 |
| 2018-03-13 | 6,190 | 6,190 | 6,130 | 6,150 | 600 | 3,075 |
| 2018-03-12 | 5,900 | 6,290 | 5,860 | 6,290 | 5,700 | 3,145 |
| 2018-03-09 | 6,000 | 6,090 | 5,940 | 5,940 | 1,000 | 2,970 |
| 2018-03-08 | 6,000 | 6,000 | 5,900 | 6,000 | 500 | 3,000 |
| 2018-03-07 | 5,870 | 6,000 | 5,850 | 5,990 | 2,900 | 2,995 |
| 2018-03-06 | 5,830 | 5,920 | 5,810 | 5,810 | 2,900 | 2,905 |
| 2018-03-05 | 5,840 | 5,840 | 5,770 | 5,820 | 2,500 | 2,910 |
| 2018-03-02 | 5,940 | 5,940 | 5,840 | 5,840 | 1,100 | 2,920 |
| 2018-03-01 | 5,960 | 6,010 | 5,940 | 5,950 | 1,400 | 2,975 |
| 2018-02-28 | 6,040 | 6,040 | 5,940 | 5,940 | 600 | 2,970 |
| 2018-02-27 | 6,040 | 6,110 | 5,940 | 5,940 | 800 | 2,970 |
| 2018-02-26 | 5,900 | 6,180 | 5,900 | 5,990 | 1,400 | 2,995 |
| 2018-02-23 | 6,110 | 6,110 | 5,900 | 5,900 | 2,100 | 2,950 |
| 2018-02-22 | 6,190 | 6,200 | 6,150 | 6,150 | 800 | 3,075 |
| 2018-02-21 | 6,370 | 6,370 | 6,270 | 6,270 | 200 | 3,135 |
| 2018-02-20 | 6,430 | 6,430 | 6,320 | 6,330 | 500 | 3,165 |
| 2018-02-19 | 6,630 | 6,630 | 6,310 | 6,410 | 2,700 | 3,205 |
| 2018-02-16 | 6,080 | 6,940 | 6,080 | 6,630 | 11,100 | 3,315 |
| 2018-02-15 | 5,960 | 6,060 | 5,860 | 6,030 | 3,600 | 3,015 |
| 2018-02-14 | 5,710 | 6,040 | 5,700 | 6,000 | 14,300 | 3,000 |
| 2018-02-13 | 5,680 | 5,690 | 5,680 | 5,680 | 700 | 2,840 |
| 2018-02-09 | 5,580 | 5,650 | 5,560 | 5,650 | 1,900 | 2,825 |
| 2018-02-08 | 5,570 | 5,590 | 5,540 | 5,590 | 500 | 2,795 |
| 2018-02-07 | 5,500 | 5,540 | 5,500 | 5,540 | 2,000 | 2,770 |
| 2018-02-06 | 5,430 | 5,500 | 5,430 | 5,500 | 4,200 | 2,750 |
| 2018-02-05 | 5,530 | 5,570 | 5,510 | 5,570 | 1,200 | 2,785 |
| 2018-02-02 | 5,500 | 5,550 | 5,500 | 5,550 | 1,300 | 2,775 |
| 2018-02-01 | 5,480 | 5,490 | 5,480 | 5,490 | 200 | 2,745 |
| 2018-01-31 | 5,500 | 5,550 | 5,500 | 5,530 | 400 | 2,765 |
| 2018-01-30 | 5,560 | 5,560 | 5,450 | 5,530 | 2,000 | 2,765 |
| 2018-01-29 | 5,550 | 5,570 | 5,550 | 5,560 | 700 | 2,780 |
| 2018-01-26 | 5,480 | 5,550 | 5,450 | 5,550 | 2,700 | 2,775 |
| 2018-01-25 | 5,440 | 5,480 | 5,430 | 5,480 | 1,200 | 2,740 |
| 2018-01-24 | 5,430 | 5,440 | 5,430 | 5,440 | 400 | 2,720 |
| 2018-01-23 | 5,430 | 5,430 | 5,410 | 5,410 | 700 | 2,705 |
| 2018-01-22 | 5,430 | 5,430 | 5,430 | 5,430 | 1,100 | 2,715 |
| 2018-01-19 | 5,430 | 5,470 | 5,430 | 5,470 | 200 | 2,735 |
| 2018-01-18 | 5,450 | 5,450 | 5,430 | 5,430 | 800 | 2,715 |
| 2018-01-16 | 5,490 | 5,490 | 5,490 | 5,490 | 300 | 2,745 |
| 2018-01-15 | 5,430 | 5,490 | 5,430 | 5,490 | 2,700 | 2,745 |
| 2018-01-12 | 5,370 | 5,390 | 5,350 | 5,390 | 1,200 | 2,695 |
| 2018-01-11 | 5,360 | 5,370 | 5,350 | 5,370 | 1,500 | 2,685 |
| 2018-01-10 | 5,350 | 5,370 | 5,330 | 5,370 | 1,300 | 2,685 |
| 2018-01-09 | 5,330 | 5,350 | 5,320 | 5,330 | 3,000 | 2,665 |
| 2018-01-05 | 5,250 | 5,260 | 5,250 | 5,250 | 1,500 | 2,625 |
| 2018-01-04 | 5,260 | 5,280 | 5,250 | 5,250 | 1,500 | 2,625 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2012-09-26]1株→10株 [2006-05-26]1株→2株