7807 (株)幸和製作所 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 | 634 | 663 | 633 | 650 | 13,200 | 650 |
| 2018-12-27 | 705 | 705 | 658 | 664 | 18,300 | 664 |
| 2018-12-26 | 698 | 698 | 635 | 635 | 16,000 | 635 |
| 2018-12-25 | 652 | 652 | 599 | 599 | 37,800 | 599 |
| 2018-12-21 | 782 | 799 | 649 | 667 | 33,700 | 667 |
| 2018-12-20 | 752 | 763 | 703 | 721 | 27,100 | 721 |
| 2018-12-19 | 806 | 817 | 806 | 812 | 8,600 | 812 |
| 2018-12-18 | 864 | 864 | 802 | 805 | 7,200 | 805 |
| 2018-12-17 | 901 | 905 | 865 | 867 | 10,200 | 867 |
| 2018-12-14 | 860 | 945 | 860 | 906 | 25,200 | 906 |
| 2018-12-13 | 890 | 890 | 850 | 860 | 16,800 | 860 |
| 2018-12-12 | 907 | 913 | 885 | 891 | 16,800 | 891 |
| 2018-12-11 | 967 | 967 | 923 | 930 | 5,900 | 930 |
| 2018-12-10 | 998 | 998 | 966 | 975 | 8,100 | 975 |
| 2018-12-07 | 985 | 1,000 | 985 | 999 | 3,600 | 999 |
| 2018-12-06 | 1,006 | 1,040 | 981 | 981 | 8,000 | 981 |
| 2018-12-05 | 977 | 1,010 | 977 | 1,000 | 10,200 | 1,000 |
| 2018-12-04 | 1,010 | 1,015 | 1,000 | 1,001 | 12,500 | 1,001 |
| 2018-12-03 | 1,020 | 1,025 | 1,009 | 1,009 | 9,600 | 1,009 |
| 2018-11-30 | 1,030 | 1,047 | 1,028 | 1,045 | 2,000 | 1,045 |
| 2018-11-29 | 1,054 | 1,054 | 1,033 | 1,043 | 2,000 | 1,043 |
| 2018-11-28 | 1,034 | 1,056 | 1,020 | 1,050 | 4,300 | 1,050 |
| 2018-11-27 | 1,062 | 1,065 | 1,043 | 1,043 | 2,500 | 1,043 |
| 2018-11-26 | 1,017 | 1,084 | 1,015 | 1,066 | 2,600 | 1,066 |
| 2018-11-22 | 1,017 | 1,036 | 1,017 | 1,024 | 3,300 | 1,024 |
| 2018-11-21 | 1,053 | 1,087 | 1,038 | 1,045 | 4,300 | 1,045 |
| 2018-11-20 | 1,067 | 1,067 | 1,044 | 1,053 | 2,100 | 1,053 |
| 2018-11-19 | 1,053 | 1,067 | 991 | 1,066 | 6,700 | 1,066 |
| 2018-11-16 | 1,081 | 1,087 | 1,061 | 1,062 | 1,600 | 1,062 |
| 2018-11-15 | 1,061 | 1,098 | 1,061 | 1,098 | 1,700 | 1,098 |
| 2018-11-14 | 1,100 | 1,100 | 1,066 | 1,068 | 4,200 | 1,068 |
| 2018-11-13 | 1,097 | 1,119 | 1,057 | 1,101 | 5,700 | 1,101 |
| 2018-11-12 | 1,169 | 1,169 | 1,130 | 1,130 | 4,300 | 1,130 |
| 2018-11-09 | 1,185 | 1,201 | 1,159 | 1,171 | 11,400 | 1,171 |
| 2018-11-08 | 1,187 | 1,234 | 1,181 | 1,185 | 11,800 | 1,185 |
| 2018-11-07 | 1,201 | 1,210 | 1,146 | 1,196 | 14,800 | 1,196 |
| 2018-11-06 | 1,189 | 1,285 | 1,188 | 1,201 | 18,900 | 1,201 |
| 2018-11-05 | 1,158 | 1,234 | 1,152 | 1,195 | 9,800 | 1,195 |
| 2018-11-02 | 1,162 | 1,192 | 1,103 | 1,171 | 25,600 | 1,171 |
| 2018-11-01 | 1,227 | 1,249 | 1,150 | 1,197 | 47,100 | 1,197 |
| 2018-10-31 | 1,437 | 1,439 | 1,245 | 1,286 | 80,600 | 1,286 |
| 2018-10-30 | 986 | 1,257 | 985 | 1,257 | 124,100 | 1,257 |
| 2018-10-29 | 1,260 | 1,280 | 990 | 1,000 | 49,300 | 1,000 |
| 2018-10-26 | 1,553 | 1,590 | 1,180 | 1,200 | 197,600 | 1,200 |
| 2018-10-25 | 1,423 | 1,423 | 1,423 | 1,423 | 58,200 | 1,423 |
| 2018-10-24 | 1,033 | 1,123 | 1,032 | 1,123 | 16,400 | 1,123 |
| 2018-10-23 | 1,001 | 1,026 | 966 | 973 | 9,600 | 973 |
| 2018-10-22 | 1,012 | 1,017 | 1,000 | 1,008 | 6,000 | 1,008 |
| 2018-10-19 | 1,038 | 1,050 | 989 | 1,036 | 28,100 | 1,036 |
| 2018-10-18 | 1,043 | 1,100 | 1,014 | 1,098 | 16,600 | 1,098 |
| 2018-10-17 | 1,135 | 1,135 | 1,063 | 1,063 | 10,100 | 1,063 |
| 2018-10-16 | 1,160 | 1,162 | 1,094 | 1,105 | 11,400 | 1,105 |
| 2018-10-15 | 1,179 | 1,193 | 1,160 | 1,160 | 3,900 | 1,160 |
| 2018-10-12 | 1,136 | 1,179 | 1,136 | 1,179 | 3,200 | 1,179 |
| 2018-10-11 | 1,160 | 1,179 | 1,135 | 1,136 | 11,100 | 1,136 |
| 2018-10-10 | 1,285 | 1,285 | 1,182 | 1,212 | 37,100 | 1,212 |
| 2018-10-09 | 1,425 | 1,450 | 1,422 | 1,435 | 2,800 | 1,435 |
| 2018-10-05 | 1,431 | 1,446 | 1,408 | 1,445 | 3,000 | 1,445 |
| 2018-10-04 | 1,481 | 1,481 | 1,431 | 1,431 | 4,800 | 1,431 |
| 2018-10-03 | 1,487 | 1,487 | 1,459 | 1,481 | 7,000 | 1,481 |
| 2018-10-02 | 1,547 | 1,547 | 1,490 | 1,493 | 5,100 | 1,493 |
| 2018-10-01 | 1,559 | 1,560 | 1,490 | 1,507 | 5,700 | 1,507 |
| 2018-09-28 | 1,569 | 1,569 | 1,527 | 1,530 | 3,400 | 1,530 |
| 2018-09-27 | 1,534 | 1,565 | 1,534 | 1,541 | 3,900 | 1,541 |
| 2018-09-26 | 1,568 | 1,568 | 1,533 | 1,543 | 2,400 | 1,543 |
| 2018-09-25 | 1,541 | 1,567 | 1,522 | 1,567 | 3,700 | 1,567 |
| 2018-09-21 | 1,552 | 1,571 | 1,552 | 1,556 | 2,900 | 1,556 |
| 2018-09-20 | 1,550 | 1,604 | 1,537 | 1,570 | 5,700 | 1,570 |
| 2018-09-19 | 1,558 | 1,563 | 1,515 | 1,550 | 2,800 | 1,550 |
| 2018-09-18 | 1,600 | 1,600 | 1,550 | 1,558 | 1,800 | 1,558 |
| 2018-09-14 | 1,570 | 1,616 | 1,565 | 1,599 | 4,700 | 1,599 |
| 2018-09-13 | 1,529 | 1,601 | 1,501 | 1,600 | 9,100 | 1,600 |
| 2018-09-12 | 1,522 | 1,522 | 1,458 | 1,518 | 3,000 | 1,518 |
| 2018-09-11 | 1,504 | 1,548 | 1,504 | 1,548 | 1,700 | 1,548 |
| 2018-09-10 | 1,559 | 1,559 | 1,502 | 1,539 | 2,900 | 1,539 |
| 2018-09-07 | 1,508 | 1,528 | 1,460 | 1,489 | 5,500 | 1,489 |
| 2018-09-06 | 1,541 | 1,555 | 1,506 | 1,515 | 4,100 | 1,515 |
| 2018-09-05 | 1,600 | 1,600 | 1,541 | 1,566 | 3,600 | 1,566 |
| 2018-09-04 | 1,576 | 1,622 | 1,559 | 1,589 | 2,800 | 1,589 |
| 2018-09-03 | 1,566 | 1,604 | 1,541 | 1,582 | 4,800 | 1,582 |
| 2018-08-31 | 1,560 | 1,632 | 1,552 | 1,606 | 15,400 | 1,606 |
| 2018-08-30 | 1,585 | 1,595 | 1,552 | 1,590 | 3,400 | 1,590 |
| 2018-08-29 | 1,532 | 1,601 | 1,532 | 1,590 | 9,800 | 1,590 |
| 2018-08-28 | 1,524 | 1,538 | 1,506 | 1,532 | 10,100 | 1,532 |
| 2018-08-27 | 1,487 | 1,514 | 1,471 | 1,504 | 6,100 | 1,504 |
| 2018-08-24 | 1,468 | 1,488 | 1,450 | 1,482 | 7,900 | 1,482 |
| 2018-08-23 | 1,445 | 1,469 | 1,438 | 1,469 | 4,500 | 1,469 |
| 2018-08-22 | 1,366 | 1,450 | 1,366 | 1,448 | 11,600 | 1,448 |
| 2018-08-21 | 1,376 | 1,395 | 1,376 | 1,380 | 2,100 | 1,380 |
| 2018-08-20 | 1,352 | 1,397 | 1,352 | 1,395 | 4,200 | 1,395 |
| 2018-08-17 | 1,375 | 1,375 | 1,356 | 1,357 | 8,700 | 1,357 |
| 2018-08-16 | 1,391 | 1,391 | 1,370 | 1,376 | 5,000 | 1,376 |
| 2018-08-15 | 1,382 | 1,411 | 1,382 | 1,391 | 2,600 | 1,391 |
| 2018-08-14 | 1,388 | 1,439 | 1,375 | 1,375 | 7,300 | 1,375 |
| 2018-08-13 | 1,406 | 1,415 | 1,372 | 1,375 | 3,600 | 1,375 |
| 2018-08-10 | 1,420 | 1,420 | 1,390 | 1,390 | 7,000 | 1,390 |
| 2018-08-09 | 1,429 | 1,439 | 1,390 | 1,428 | 16,400 | 1,428 |
| 2018-08-08 | 1,385 | 1,420 | 1,380 | 1,410 | 9,000 | 1,410 |
| 2018-08-07 | 1,466 | 1,466 | 1,397 | 1,407 | 17,800 | 1,407 |
| 2018-08-06 | 1,515 | 1,516 | 1,465 | 1,469 | 11,800 | 1,469 |
| 2018-08-03 | 1,554 | 1,554 | 1,521 | 1,524 | 9,400 | 1,524 |
| 2018-08-02 | 1,549 | 1,585 | 1,532 | 1,552 | 7,500 | 1,552 |
| 2018-08-01 | 1,550 | 1,576 | 1,545 | 1,548 | 13,400 | 1,548 |
| 2018-07-31 | 1,625 | 1,640 | 1,570 | 1,570 | 23,300 | 1,570 |
| 2018-07-30 | 1,639 | 1,671 | 1,630 | 1,641 | 12,700 | 1,641 |
| 2018-07-27 | 1,653 | 1,695 | 1,653 | 1,658 | 4,300 | 1,658 |
| 2018-07-26 | 1,631 | 1,670 | 1,625 | 1,668 | 4,500 | 1,668 |
| 2018-07-25 | 1,630 | 1,642 | 1,616 | 1,638 | 10,000 | 1,638 |
| 2018-07-24 | 1,648 | 1,648 | 1,611 | 1,634 | 7,800 | 1,634 |
| 2018-07-23 | 1,698 | 1,698 | 1,647 | 1,647 | 7,100 | 1,647 |
| 2018-07-20 | 1,616 | 1,686 | 1,616 | 1,686 | 7,000 | 1,686 |
| 2018-07-19 | 1,610 | 1,616 | 1,601 | 1,616 | 15,100 | 1,616 |
| 2018-07-18 | 1,640 | 1,640 | 1,602 | 1,619 | 14,700 | 1,619 |
| 2018-07-17 | 1,705 | 1,706 | 1,651 | 1,655 | 10,900 | 1,655 |
| 2018-07-13 | 1,729 | 1,730 | 1,705 | 1,705 | 12,900 | 1,705 |
| 2018-07-12 | 1,763 | 1,796 | 1,742 | 1,742 | 9,600 | 1,742 |
| 2018-07-11 | 1,769 | 1,793 | 1,750 | 1,777 | 6,400 | 1,777 |
| 2018-07-10 | 1,820 | 1,820 | 1,790 | 1,791 | 11,300 | 1,791 |
| 2018-07-09 | 1,857 | 1,889 | 1,830 | 1,845 | 7,500 | 1,845 |
| 2018-07-06 | 1,880 | 1,912 | 1,852 | 1,905 | 17,000 | 1,905 |
| 2018-07-05 | 2,060 | 2,099 | 1,941 | 1,984 | 9,300 | 1,984 |
| 2018-07-04 | 2,131 | 2,172 | 2,079 | 2,107 | 13,300 | 2,107 |
| 2018-07-03 | 2,072 | 2,154 | 2,062 | 2,124 | 13,100 | 2,124 |
| 2018-07-02 | 1,980 | 2,159 | 1,961 | 2,073 | 19,500 | 2,073 |
| 2018-06-29 | 1,895 | 1,940 | 1,871 | 1,937 | 6,000 | 1,937 |
| 2018-06-28 | 1,822 | 2,010 | 1,822 | 1,855 | 18,100 | 1,855 |
| 2018-06-27 | 1,806 | 1,920 | 1,806 | 1,901 | 13,600 | 1,901 |
| 2018-06-26 | 1,850 | 1,871 | 1,800 | 1,815 | 23,900 | 1,815 |
| 2018-06-25 | 2,030 | 2,030 | 1,930 | 1,931 | 24,400 | 1,931 |
| 2018-06-22 | 2,100 | 2,110 | 2,050 | 2,060 | 9,300 | 2,060 |
| 2018-06-21 | 2,156 | 2,185 | 2,101 | 2,102 | 12,800 | 2,102 |
| 2018-06-20 | 2,207 | 2,269 | 2,120 | 2,155 | 16,600 | 2,155 |
| 2018-06-19 | 2,410 | 2,410 | 2,275 | 2,299 | 14,900 | 2,299 |
| 2018-06-18 | 2,439 | 2,440 | 2,406 | 2,415 | 4,400 | 2,415 |
| 2018-06-15 | 2,457 | 2,457 | 2,435 | 2,435 | 2,200 | 2,435 |
| 2018-06-14 | 2,461 | 2,497 | 2,455 | 2,457 | 2,800 | 2,457 |
| 2018-06-13 | 2,431 | 2,453 | 2,421 | 2,453 | 4,700 | 2,453 |
| 2018-06-12 | 2,413 | 2,440 | 2,406 | 2,425 | 7,200 | 2,425 |
| 2018-06-11 | 2,431 | 2,469 | 2,412 | 2,413 | 3,700 | 2,413 |
| 2018-06-08 | 2,443 | 2,468 | 2,419 | 2,437 | 1,300 | 2,437 |
| 2018-06-07 | 2,499 | 2,499 | 2,404 | 2,443 | 4,900 | 2,443 |
| 2018-06-06 | 2,404 | 2,419 | 2,384 | 2,405 | 5,700 | 2,405 |
| 2018-06-05 | 2,475 | 2,478 | 2,402 | 2,404 | 9,100 | 2,404 |
| 2018-06-04 | 2,505 | 2,510 | 2,466 | 2,477 | 4,600 | 2,477 |
| 2018-06-01 | 2,516 | 2,533 | 2,500 | 2,502 | 3,700 | 2,502 |
| 2018-05-31 | 2,583 | 2,605 | 2,501 | 2,515 | 6,800 | 2,515 |
| 2018-05-30 | 2,538 | 2,575 | 2,500 | 2,562 | 9,300 | 2,562 |
| 2018-05-29 | 2,709 | 2,709 | 2,571 | 2,571 | 12,200 | 2,571 |
| 2018-05-28 | 2,700 | 2,716 | 2,655 | 2,681 | 7,200 | 2,681 |
| 2018-05-25 | 2,710 | 2,740 | 2,631 | 2,651 | 20,900 | 2,651 |
| 2018-05-24 | 2,920 | 2,920 | 2,760 | 2,773 | 23,000 | 2,773 |
| 2018-05-23 | 3,155 | 3,190 | 2,825 | 2,910 | 198,800 | 2,910 |
| 2018-05-22 | 2,841 | 2,991 | 2,805 | 2,991 | 125,300 | 2,991 |
| 2018-05-21 | 2,455 | 2,537 | 2,450 | 2,491 | 6,200 | 2,491 |
| 2018-05-18 | 2,465 | 2,469 | 2,445 | 2,451 | 4,600 | 2,451 |
| 2018-05-17 | 2,461 | 2,467 | 2,443 | 2,465 | 5,000 | 2,465 |
| 2018-05-16 | 2,457 | 2,499 | 2,448 | 2,471 | 9,800 | 2,471 |
| 2018-05-15 | 2,500 | 2,506 | 2,487 | 2,487 | 9,100 | 2,487 |
| 2018-05-14 | 2,511 | 2,524 | 2,501 | 2,506 | 3,700 | 2,506 |
| 2018-05-11 | 2,514 | 2,527 | 2,500 | 2,511 | 4,300 | 2,511 |
| 2018-05-10 | 2,568 | 2,582 | 2,513 | 2,513 | 6,100 | 2,513 |
| 2018-05-09 | 2,593 | 2,593 | 2,550 | 2,553 | 2,700 | 2,553 |
| 2018-05-08 | 2,537 | 2,617 | 2,537 | 2,567 | 4,000 | 2,567 |
| 2018-05-07 | 2,586 | 2,586 | 2,536 | 2,537 | 3,000 | 2,537 |
| 2018-05-02 | 2,542 | 2,560 | 2,542 | 2,548 | 2,800 | 2,548 |
| 2018-05-01 | 2,600 | 2,605 | 2,540 | 2,555 | 9,200 | 2,555 |
| 2018-04-27 | 2,699 | 2,699 | 2,579 | 2,601 | 13,200 | 2,601 |
| 2018-04-26 | 2,725 | 2,725 | 2,680 | 2,682 | 6,400 | 2,682 |
| 2018-04-25 | 2,704 | 2,747 | 2,702 | 2,707 | 7,100 | 2,707 |
| 2018-04-24 | 2,777 | 2,799 | 2,701 | 2,750 | 12,700 | 2,750 |
| 2018-04-23 | 2,731 | 2,731 | 2,675 | 2,727 | 11,200 | 2,727 |
| 2018-04-20 | 2,650 | 2,776 | 2,631 | 2,672 | 18,900 | 2,672 |
| 2018-04-19 | 2,582 | 2,689 | 2,532 | 2,625 | 27,200 | 2,625 |
| 2018-04-18 | 2,340 | 2,748 | 2,340 | 2,632 | 66,300 | 2,632 |
| 2018-04-17 | 2,420 | 2,442 | 2,312 | 2,321 | 38,500 | 2,321 |
| 2018-04-16 | 2,556 | 2,556 | 2,422 | 2,454 | 30,500 | 2,454 |
| 2018-04-13 | 2,625 | 2,685 | 2,528 | 2,559 | 29,200 | 2,559 |
| 2018-04-12 | 2,742 | 2,755 | 2,604 | 2,625 | 49,700 | 2,625 |
| 2018-04-11 | 2,944 | 2,989 | 2,755 | 2,789 | 52,600 | 2,789 |
| 2018-04-10 | 2,960 | 3,025 | 2,917 | 2,940 | 146,500 | 2,940 |
| 2018-04-09 | 3,380 | 3,380 | 3,380 | 3,380 | 5,700 | 3,380 |
| 2018-04-06 | 3,955 | 4,115 | 3,895 | 4,080 | 50,200 | 4,080 |
| 2018-04-05 | 3,780 | 3,980 | 3,740 | 3,935 | 21,800 | 3,935 |
| 2018-04-04 | 3,810 | 3,820 | 3,730 | 3,780 | 8,500 | 3,780 |
| 2018-04-03 | 3,760 | 3,815 | 3,700 | 3,740 | 9,600 | 3,740 |
| 2018-03-30 | 3,530 | 3,765 | 3,460 | 3,765 | 15,900 | 3,765 |
| 2018-03-29 | 3,470 | 3,615 | 3,470 | 3,555 | 7,700 | 3,555 |
| 2018-03-28 | 3,345 | 3,485 | 3,335 | 3,465 | 9,400 | 3,465 |
| 2018-03-27 | 3,345 | 3,425 | 3,345 | 3,400 | 13,700 | 3,400 |
| 2018-03-26 | 3,335 | 3,335 | 3,175 | 3,305 | 34,500 | 3,305 |
| 2018-03-23 | 3,550 | 3,550 | 3,450 | 3,455 | 19,900 | 3,455 |
| 2018-03-22 | 3,645 | 3,735 | 3,620 | 3,640 | 13,300 | 3,640 |
| 2018-03-20 | 3,635 | 3,745 | 3,600 | 3,700 | 9,800 | 3,700 |
| 2018-03-19 | 3,900 | 3,900 | 3,620 | 3,810 | 20,400 | 3,810 |
| 2018-03-16 | 3,985 | 4,060 | 3,905 | 3,935 | 8,900 | 3,935 |
| 2018-03-15 | 4,045 | 4,045 | 3,910 | 3,970 | 10,000 | 3,970 |
| 2018-03-14 | 4,055 | 4,100 | 4,005 | 4,050 | 10,600 | 4,050 |
| 2018-03-13 | 4,075 | 4,145 | 4,050 | 4,055 | 10,200 | 4,055 |
| 2018-03-12 | 4,035 | 4,175 | 4,035 | 4,115 | 14,000 | 4,115 |
| 2018-03-09 | 4,085 | 4,110 | 3,970 | 4,020 | 17,900 | 4,020 |
| 2018-03-08 | 3,905 | 4,000 | 3,840 | 4,000 | 13,300 | 4,000 |
| 2018-03-07 | 4,000 | 4,040 | 3,815 | 3,855 | 15,300 | 3,855 |
| 2018-03-06 | 3,890 | 4,080 | 3,890 | 4,050 | 15,400 | 4,050 |
| 2018-03-05 | 4,015 | 4,085 | 3,775 | 3,835 | 20,900 | 3,835 |
| 2018-03-02 | 3,980 | 4,085 | 3,955 | 4,085 | 23,600 | 4,085 |
| 2018-03-01 | 4,205 | 4,205 | 4,080 | 4,120 | 27,900 | 4,120 |
| 2018-02-28 | 4,300 | 4,300 | 4,200 | 4,290 | 26,300 | 4,290 |
| 2018-02-27 | 4,580 | 4,580 | 4,310 | 4,350 | 29,200 | 4,350 |
| 2018-02-26 | 4,530 | 4,635 | 4,500 | 4,510 | 17,900 | 4,510 |
| 2018-02-23 | 14,000 | 14,100 | 13,770 | 13,870 | 8,800 | 4,623.33 |
| 2018-02-22 | 14,100 | 14,400 | 13,860 | 13,960 | 10,300 | 4,653.33 |
| 2018-02-21 | 14,500 | 14,500 | 14,280 | 14,330 | 7,600 | 4,776.67 |
| 2018-02-20 | 14,500 | 14,750 | 14,200 | 14,280 | 13,000 | 4,760 |
| 2018-02-19 | 14,120 | 14,400 | 14,030 | 14,400 | 14,300 | 4,800 |
| 2018-02-16 | 13,090 | 13,600 | 13,000 | 13,600 | 14,700 | 4,533.33 |
| 2018-02-15 | 12,450 | 12,930 | 12,450 | 12,700 | 4,100 | 4,233.33 |
| 2018-02-14 | 12,640 | 12,640 | 12,200 | 12,420 | 8,700 | 4,140 |
| 2018-02-13 | 13,150 | 13,180 | 12,090 | 12,340 | 9,500 | 4,113.33 |
| 2018-02-09 | 11,200 | 12,760 | 11,200 | 12,550 | 12,600 | 4,183.33 |
| 2018-02-08 | 12,130 | 12,490 | 12,100 | 12,490 | 9,600 | 4,163.33 |
| 2018-02-07 | 12,600 | 13,010 | 11,830 | 11,830 | 15,000 | 3,943.33 |
| 2018-02-06 | 11,780 | 12,190 | 11,210 | 11,700 | 31,800 | 3,900 |
| 2018-02-05 | 13,420 | 13,850 | 13,110 | 13,300 | 12,300 | 4,433.33 |
| 2018-02-02 | 14,000 | 14,000 | 13,810 | 13,890 | 6,400 | 4,630 |
| 2018-02-01 | 14,420 | 14,420 | 13,830 | 14,160 | 10,300 | 4,720 |
| 2018-01-31 | 14,000 | 14,300 | 13,830 | 14,200 | 8,400 | 4,733.33 |
| 2018-01-30 | 14,410 | 14,410 | 14,180 | 14,230 | 12,000 | 4,743.33 |
| 2018-01-29 | 14,800 | 14,860 | 14,310 | 14,460 | 21,000 | 4,820 |
| 2018-01-26 | 15,030 | 15,270 | 14,750 | 14,850 | 32,100 | 4,950 |
| 2018-01-25 | 14,790 | 15,600 | 14,540 | 15,000 | 82,600 | 5,000 |
| 2018-01-24 | 14,460 | 14,900 | 14,300 | 14,740 | 37,200 | 4,913.33 |
| 2018-01-23 | 14,280 | 14,550 | 14,100 | 14,460 | 34,800 | 4,820 |
| 2018-01-22 | 14,830 | 14,830 | 13,910 | 14,050 | 58,500 | 4,683.33 |
| 2018-01-19 | 14,750 | 15,470 | 14,350 | 14,680 | 398,400 | 4,893.33 |
| 2018-01-18 | 13,550 | 13,750 | 12,830 | 12,850 | 47,200 | 4,283.33 |
| 2018-01-17 | 12,820 | 13,500 | 12,600 | 13,380 | 45,300 | 4,460 |
| 2018-01-16 | 13,020 | 13,090 | 12,870 | 12,890 | 25,300 | 4,296.67 |
| 2018-01-15 | 13,430 | 13,640 | 13,150 | 13,180 | 28,000 | 4,393.33 |
| 2018-01-12 | 13,860 | 14,350 | 13,310 | 13,430 | 80,400 | 4,476.67 |
| 2018-01-11 | 13,390 | 14,340 | 13,120 | 14,300 | 62,600 | 4,766.67 |
| 2018-01-10 | 13,380 | 14,200 | 13,010 | 13,750 | 86,800 | 4,583.33 |
| 2018-01-09 | 14,650 | 14,650 | 13,220 | 13,350 | 65,800 | 4,450 |
| 2018-01-05 | 14,990 | 15,000 | 14,350 | 14,500 | 43,000 | 4,833.33 |
| 2018-01-04 | 15,400 | 15,420 | 14,650 | 15,220 | 71,700 | 5,073.33 |
分割・併合履歴 ： [2018-02-26]1株→3株
