7811 中本パックス(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 | 1,647 | 1,665 | 1,628 | 1,644 | 9,700 | 1,644 |
| 2018-12-27 | 1,595 | 1,692 | 1,589 | 1,676 | 23,000 | 1,676 |
| 2018-12-26 | 1,463 | 1,538 | 1,463 | 1,493 | 17,900 | 1,493 |
| 2018-12-25 | 1,481 | 1,481 | 1,410 | 1,433 | 32,200 | 1,433 |
| 2018-12-21 | 1,581 | 1,587 | 1,524 | 1,558 | 19,500 | 1,558 |
| 2018-12-20 | 1,672 | 1,680 | 1,600 | 1,600 | 18,800 | 1,600 |
| 2018-12-19 | 1,720 | 1,731 | 1,673 | 1,693 | 13,400 | 1,693 |
| 2018-12-18 | 1,745 | 1,801 | 1,715 | 1,719 | 17,100 | 1,719 |
| 2018-12-17 | 1,780 | 1,789 | 1,763 | 1,785 | 8,200 | 1,785 |
| 2018-12-14 | 1,799 | 1,832 | 1,764 | 1,780 | 15,100 | 1,780 |
| 2018-12-13 | 1,787 | 1,825 | 1,778 | 1,805 | 10,200 | 1,805 |
| 2018-12-12 | 1,744 | 1,831 | 1,744 | 1,787 | 11,100 | 1,787 |
| 2018-12-11 | 1,752 | 1,778 | 1,728 | 1,745 | 10,300 | 1,745 |
| 2018-12-10 | 1,818 | 1,818 | 1,754 | 1,754 | 14,500 | 1,754 |
| 2018-12-07 | 1,822 | 1,845 | 1,802 | 1,829 | 6,100 | 1,829 |
| 2018-12-06 | 1,856 | 1,856 | 1,812 | 1,824 | 9,400 | 1,824 |
| 2018-12-05 | 1,830 | 1,870 | 1,818 | 1,834 | 10,200 | 1,834 |
| 2018-12-04 | 1,871 | 1,871 | 1,813 | 1,831 | 10,700 | 1,831 |
| 2018-12-03 | 1,868 | 1,869 | 1,850 | 1,863 | 5,400 | 1,863 |
| 2018-11-30 | 1,850 | 1,868 | 1,833 | 1,847 | 8,700 | 1,847 |
| 2018-11-29 | 1,855 | 1,864 | 1,841 | 1,850 | 7,200 | 1,850 |
| 2018-11-28 | 1,828 | 1,865 | 1,817 | 1,847 | 10,400 | 1,847 |
| 2018-11-27 | 1,797 | 1,842 | 1,797 | 1,828 | 6,000 | 1,828 |
| 2018-11-26 | 1,795 | 1,814 | 1,779 | 1,789 | 10,600 | 1,789 |
| 2018-11-22 | 1,762 | 1,794 | 1,762 | 1,793 | 8,400 | 1,793 |
| 2018-11-21 | 1,751 | 1,778 | 1,751 | 1,762 | 13,100 | 1,762 |
| 2018-11-20 | 1,782 | 1,792 | 1,770 | 1,776 | 10,200 | 1,776 |
| 2018-11-19 | 1,815 | 1,820 | 1,799 | 1,803 | 7,700 | 1,803 |
| 2018-11-16 | 1,803 | 1,824 | 1,803 | 1,812 | 8,600 | 1,812 |
| 2018-11-15 | 1,814 | 1,836 | 1,795 | 1,804 | 11,700 | 1,804 |
| 2018-11-14 | 1,835 | 1,854 | 1,825 | 1,831 | 11,500 | 1,831 |
| 2018-11-13 | 1,820 | 1,852 | 1,798 | 1,836 | 12,300 | 1,836 |
| 2018-11-12 | 1,856 | 1,879 | 1,832 | 1,844 | 8,400 | 1,844 |
| 2018-11-09 | 1,848 | 1,872 | 1,822 | 1,870 | 19,300 | 1,870 |
| 2018-11-08 | 1,820 | 1,848 | 1,820 | 1,829 | 6,600 | 1,829 |
| 2018-11-07 | 1,851 | 1,851 | 1,792 | 1,805 | 10,500 | 1,805 |
| 2018-11-06 | 1,801 | 1,842 | 1,780 | 1,831 | 16,600 | 1,831 |
| 2018-11-05 | 1,808 | 1,859 | 1,803 | 1,811 | 15,300 | 1,811 |
| 2018-11-02 | 1,815 | 1,828 | 1,807 | 1,822 | 11,500 | 1,822 |
| 2018-11-01 | 1,818 | 1,835 | 1,791 | 1,831 | 14,200 | 1,831 |
| 2018-10-31 | 1,789 | 1,852 | 1,765 | 1,843 | 38,400 | 1,843 |
| 2018-10-30 | 1,704 | 1,782 | 1,704 | 1,764 | 17,700 | 1,764 |
| 2018-10-29 | 1,746 | 1,787 | 1,723 | 1,723 | 20,000 | 1,723 |
| 2018-10-26 | 1,779 | 1,796 | 1,737 | 1,747 | 16,900 | 1,747 |
| 2018-10-25 | 1,799 | 1,809 | 1,754 | 1,779 | 27,600 | 1,779 |
| 2018-10-24 | 1,822 | 1,844 | 1,812 | 1,839 | 13,200 | 1,839 |
| 2018-10-23 | 1,807 | 1,846 | 1,807 | 1,821 | 10,400 | 1,821 |
| 2018-10-22 | 1,843 | 1,867 | 1,822 | 1,844 | 13,000 | 1,844 |
| 2018-10-19 | 1,846 | 1,867 | 1,843 | 1,864 | 9,300 | 1,864 |
| 2018-10-18 | 1,869 | 1,894 | 1,867 | 1,875 | 13,500 | 1,875 |
| 2018-10-17 | 1,900 | 1,933 | 1,870 | 1,893 | 19,500 | 1,893 |
| 2018-10-16 | 1,765 | 1,944 | 1,765 | 1,900 | 61,500 | 1,900 |
| 2018-10-15 | 1,800 | 1,877 | 1,798 | 1,805 | 51,800 | 1,805 |
| 2018-10-12 | 1,735 | 1,793 | 1,735 | 1,793 | 16,600 | 1,793 |
| 2018-10-11 | 1,790 | 1,790 | 1,735 | 1,745 | 22,400 | 1,745 |
| 2018-10-10 | 1,840 | 1,861 | 1,823 | 1,823 | 13,900 | 1,823 |
| 2018-10-09 | 1,883 | 1,883 | 1,835 | 1,843 | 14,100 | 1,843 |
| 2018-10-05 | 1,900 | 1,900 | 1,872 | 1,873 | 8,900 | 1,873 |
| 2018-10-04 | 1,889 | 1,910 | 1,868 | 1,904 | 13,900 | 1,904 |
| 2018-10-03 | 1,898 | 1,898 | 1,869 | 1,873 | 7,700 | 1,873 |
| 2018-10-02 | 1,872 | 1,905 | 1,866 | 1,893 | 9,500 | 1,893 |
| 2018-10-01 | 1,864 | 1,899 | 1,850 | 1,868 | 10,000 | 1,868 |
| 2018-09-28 | 1,890 | 1,900 | 1,881 | 1,884 | 9,600 | 1,884 |
| 2018-09-27 | 1,934 | 1,936 | 1,888 | 1,888 | 12,500 | 1,888 |
| 2018-09-26 | 1,941 | 1,941 | 1,907 | 1,939 | 10,200 | 1,939 |
| 2018-09-25 | 1,900 | 1,937 | 1,896 | 1,937 | 22,300 | 1,937 |
| 2018-09-21 | 1,856 | 1,904 | 1,856 | 1,880 | 15,800 | 1,880 |
| 2018-09-20 | 1,829 | 1,879 | 1,806 | 1,855 | 18,600 | 1,855 |
| 2018-09-19 | 1,816 | 1,829 | 1,809 | 1,829 | 8,900 | 1,829 |
| 2018-09-18 | 1,793 | 1,816 | 1,792 | 1,809 | 9,400 | 1,809 |
| 2018-09-14 | 1,784 | 1,797 | 1,776 | 1,793 | 14,900 | 1,793 |
| 2018-09-13 | 1,747 | 1,782 | 1,741 | 1,777 | 15,500 | 1,777 |
| 2018-09-12 | 1,772 | 1,793 | 1,732 | 1,759 | 10,200 | 1,759 |
| 2018-09-11 | 1,756 | 1,778 | 1,738 | 1,772 | 13,300 | 1,772 |
| 2018-09-10 | 1,742 | 1,765 | 1,737 | 1,747 | 8,900 | 1,747 |
| 2018-09-07 | 1,765 | 1,766 | 1,743 | 1,751 | 8,400 | 1,751 |
| 2018-09-06 | 1,783 | 1,783 | 1,761 | 1,773 | 9,100 | 1,773 |
| 2018-09-05 | 1,796 | 1,799 | 1,780 | 1,783 | 10,300 | 1,783 |
| 2018-09-04 | 1,812 | 1,820 | 1,787 | 1,804 | 13,400 | 1,804 |
| 2018-09-03 | 1,862 | 1,865 | 1,806 | 1,812 | 14,600 | 1,812 |
| 2018-08-31 | 1,843 | 1,862 | 1,820 | 1,851 | 12,900 | 1,851 |
| 2018-08-30 | 1,858 | 1,858 | 1,830 | 1,845 | 7,700 | 1,845 |
| 2018-08-29 | 1,830 | 1,875 | 1,830 | 1,857 | 16,400 | 1,857 |
| 2018-08-28 | 1,865 | 1,868 | 1,843 | 1,855 | 25,700 | 1,855 |
| 2018-08-27 | 1,841 | 1,869 | 1,822 | 1,865 | 17,500 | 1,865 |
| 2018-08-24 | 1,830 | 1,842 | 1,816 | 1,827 | 21,000 | 1,827 |
| 2018-08-23 | 1,817 | 1,831 | 1,814 | 1,817 | 8,100 | 1,817 |
| 2018-08-22 | 1,810 | 1,824 | 1,805 | 1,813 | 14,200 | 1,813 |
| 2018-08-21 | 1,835 | 1,840 | 1,809 | 1,810 | 22,500 | 1,810 |
| 2018-08-20 | 1,846 | 1,856 | 1,835 | 1,835 | 8,800 | 1,835 |
| 2018-08-17 | 1,846 | 1,869 | 1,843 | 1,853 | 9,600 | 1,853 |
| 2018-08-16 | 1,840 | 1,863 | 1,838 | 1,857 | 10,300 | 1,857 |
| 2018-08-15 | 1,871 | 1,898 | 1,856 | 1,863 | 9,600 | 1,863 |
| 2018-08-14 | 1,845 | 1,881 | 1,827 | 1,879 | 13,500 | 1,879 |
| 2018-08-13 | 1,870 | 1,870 | 1,816 | 1,829 | 18,000 | 1,829 |
| 2018-08-10 | 1,888 | 1,899 | 1,880 | 1,881 | 7,700 | 1,881 |
| 2018-08-09 | 1,908 | 1,915 | 1,885 | 1,903 | 13,400 | 1,903 |
| 2018-08-08 | 1,880 | 1,905 | 1,880 | 1,896 | 9,000 | 1,896 |
| 2018-08-07 | 1,901 | 1,905 | 1,878 | 1,896 | 11,800 | 1,896 |
| 2018-08-06 | 1,930 | 1,937 | 1,901 | 1,901 | 10,200 | 1,901 |
| 2018-08-03 | 1,959 | 1,960 | 1,906 | 1,907 | 14,400 | 1,907 |
| 2018-08-02 | 1,980 | 1,980 | 1,952 | 1,959 | 10,600 | 1,959 |
| 2018-08-01 | 1,990 | 1,991 | 1,960 | 1,962 | 14,600 | 1,962 |
| 2018-07-31 | 1,994 | 1,997 | 1,976 | 1,980 | 12,700 | 1,980 |
| 2018-07-30 | 1,930 | 1,997 | 1,927 | 1,988 | 31,900 | 1,988 |
| 2018-07-27 | 1,915 | 1,932 | 1,915 | 1,930 | 8,500 | 1,930 |
| 2018-07-26 | 1,908 | 1,931 | 1,907 | 1,923 | 15,300 | 1,923 |
| 2018-07-25 | 1,914 | 1,922 | 1,891 | 1,911 | 12,000 | 1,911 |
| 2018-07-24 | 1,954 | 1,955 | 1,887 | 1,913 | 19,700 | 1,913 |
| 2018-07-23 | 1,935 | 1,968 | 1,930 | 1,937 | 18,900 | 1,937 |
| 2018-07-20 | 1,915 | 1,948 | 1,915 | 1,939 | 30,300 | 1,939 |
| 2018-07-19 | 1,918 | 1,928 | 1,892 | 1,907 | 19,900 | 1,907 |
| 2018-07-18 | 1,884 | 1,909 | 1,875 | 1,900 | 27,500 | 1,900 |
| 2018-07-17 | 1,921 | 1,931 | 1,872 | 1,883 | 39,300 | 1,883 |
| 2018-07-13 | 1,840 | 1,843 | 1,823 | 1,830 | 11,000 | 1,830 |
| 2018-07-12 | 1,810 | 1,832 | 1,810 | 1,822 | 9,400 | 1,822 |
| 2018-07-11 | 1,829 | 1,829 | 1,801 | 1,809 | 13,300 | 1,809 |
| 2018-07-10 | 1,849 | 1,850 | 1,829 | 1,829 | 12,000 | 1,829 |
| 2018-07-09 | 1,806 | 1,829 | 1,806 | 1,822 | 14,700 | 1,822 |
| 2018-07-06 | 1,780 | 1,808 | 1,779 | 1,806 | 13,400 | 1,806 |
| 2018-07-05 | 1,786 | 1,795 | 1,757 | 1,759 | 17,700 | 1,759 |
| 2018-07-04 | 1,780 | 1,800 | 1,775 | 1,796 | 16,100 | 1,796 |
| 2018-07-03 | 1,820 | 1,838 | 1,791 | 1,801 | 18,000 | 1,801 |
| 2018-07-02 | 1,871 | 1,871 | 1,816 | 1,820 | 30,000 | 1,820 |
| 2018-06-29 | 1,822 | 1,860 | 1,822 | 1,860 | 44,900 | 1,860 |
| 2018-06-28 | 1,807 | 1,821 | 1,785 | 1,818 | 27,300 | 1,818 |
| 2018-06-27 | 1,771 | 1,813 | 1,760 | 1,803 | 27,000 | 1,803 |
| 2018-06-26 | 1,750 | 1,772 | 1,734 | 1,771 | 16,200 | 1,771 |
| 2018-06-25 | 1,799 | 1,808 | 1,749 | 1,750 | 31,800 | 1,750 |
| 2018-06-22 | 1,721 | 1,790 | 1,720 | 1,789 | 59,500 | 1,789 |
| 2018-06-21 | 1,731 | 1,743 | 1,728 | 1,730 | 8,700 | 1,730 |
| 2018-06-20 | 1,725 | 1,732 | 1,706 | 1,731 | 19,100 | 1,731 |
| 2018-06-19 | 1,740 | 1,747 | 1,728 | 1,733 | 21,900 | 1,733 |
| 2018-06-18 | 1,745 | 1,746 | 1,731 | 1,746 | 17,400 | 1,746 |
| 2018-06-15 | 1,735 | 1,742 | 1,722 | 1,736 | 39,200 | 1,736 |
| 2018-06-14 | 1,726 | 1,750 | 1,725 | 1,735 | 27,000 | 1,735 |
| 2018-06-13 | 1,735 | 1,758 | 1,722 | 1,736 | 63,100 | 1,736 |
| 2018-06-12 | 1,743 | 1,754 | 1,695 | 1,718 | 158,100 | 1,718 |
| 2018-06-11 | 1,757 | 1,795 | 1,757 | 1,783 | 31,800 | 1,783 |
| 2018-06-08 | 1,738 | 1,776 | 1,727 | 1,755 | 36,300 | 1,755 |
| 2018-06-07 | 1,726 | 1,758 | 1,712 | 1,752 | 33,500 | 1,752 |
| 2018-06-06 | 1,750 | 1,754 | 1,713 | 1,732 | 40,700 | 1,732 |
| 2018-06-05 | 1,720 | 1,748 | 1,715 | 1,741 | 36,400 | 1,741 |
| 2018-06-04 | 1,700 | 1,724 | 1,697 | 1,715 | 42,500 | 1,715 |
| 2018-06-01 | 1,700 | 1,711 | 1,696 | 1,702 | 55,300 | 1,702 |
| 2018-05-31 | 1,745 | 1,749 | 1,696 | 1,707 | 113,600 | 1,707 |
| 2018-05-30 | 1,770 | 1,770 | 1,744 | 1,755 | 22,300 | 1,755 |
| 2018-05-29 | 1,800 | 1,800 | 1,772 | 1,777 | 37,100 | 1,777 |
| 2018-05-28 | 1,800 | 1,800 | 1,794 | 1,796 | 18,300 | 1,796 |
| 2018-05-25 | 1,793 | 1,800 | 1,791 | 1,797 | 24,400 | 1,797 |
| 2018-05-24 | 1,800 | 1,801 | 1,792 | 1,793 | 27,200 | 1,793 |
| 2018-05-23 | 1,800 | 1,801 | 1,793 | 1,800 | 36,300 | 1,800 |
| 2018-05-22 | 1,800 | 1,801 | 1,795 | 1,800 | 59,200 | 1,800 |
| 2018-05-21 | 1,816 | 1,817 | 1,789 | 1,799 | 86,100 | 1,799 |
| 2018-05-18 | 1,822 | 1,834 | 1,812 | 1,819 | 30,000 | 1,819 |
| 2018-05-17 | 1,819 | 1,820 | 1,811 | 1,819 | 7,200 | 1,819 |
| 2018-05-16 | 1,815 | 1,822 | 1,814 | 1,815 | 19,100 | 1,815 |
| 2018-05-15 | 1,820 | 1,820 | 1,810 | 1,813 | 36,000 | 1,813 |
| 2018-05-14 | 1,820 | 1,820 | 1,817 | 1,817 | 24,300 | 1,817 |
| 2018-05-11 | 1,820 | 1,831 | 1,815 | 1,820 | 24,400 | 1,820 |
| 2018-05-10 | 1,820 | 1,826 | 1,807 | 1,819 | 34,500 | 1,819 |
| 2018-05-09 | 1,820 | 1,824 | 1,812 | 1,816 | 36,100 | 1,816 |
| 2018-05-08 | 1,830 | 1,830 | 1,820 | 1,829 | 37,900 | 1,829 |
| 2018-05-07 | 1,830 | 1,833 | 1,823 | 1,826 | 36,400 | 1,826 |
| 2018-05-02 | 1,831 | 1,835 | 1,813 | 1,826 | 54,100 | 1,826 |
| 2018-05-01 | 1,880 | 1,880 | 1,852 | 1,856 | 27,300 | 1,856 |
| 2018-04-27 | 1,868 | 1,880 | 1,863 | 1,879 | 44,200 | 1,879 |
| 2018-04-26 | 1,930 | 1,931 | 1,888 | 1,888 | 88,800 | 1,888 |
| 2018-04-25 | 1,950 | 1,950 | 1,926 | 1,945 | 21,600 | 1,945 |
| 2018-04-24 | 1,956 | 1,959 | 1,937 | 1,945 | 32,200 | 1,945 |
| 2018-04-23 | 2,000 | 2,000 | 1,951 | 1,986 | 20,200 | 1,986 |
| 2018-04-20 | 2,032 | 2,032 | 2,007 | 2,007 | 11,000 | 2,007 |
| 2018-04-19 | 2,094 | 2,094 | 2,029 | 2,036 | 11,100 | 2,036 |
| 2018-04-18 | 2,100 | 2,123 | 2,074 | 2,091 | 30,100 | 2,091 |
| 2018-04-17 | 2,089 | 2,146 | 2,089 | 2,121 | 19,700 | 2,121 |
| 2018-04-16 | 2,075 | 2,198 | 2,041 | 2,089 | 47,300 | 2,089 |
| 2018-04-13 | 1,993 | 2,087 | 1,960 | 2,063 | 24,800 | 2,063 |
| 2018-04-12 | 1,940 | 1,971 | 1,931 | 1,958 | 14,600 | 1,958 |
| 2018-04-11 | 1,983 | 1,983 | 1,945 | 1,945 | 10,600 | 1,945 |
| 2018-04-10 | 1,994 | 2,004 | 1,980 | 1,986 | 10,100 | 1,986 |
| 2018-04-09 | 2,022 | 2,043 | 1,982 | 1,993 | 21,900 | 1,993 |
| 2018-04-06 | 2,050 | 2,050 | 2,024 | 2,029 | 9,300 | 2,029 |
| 2018-04-05 | 2,031 | 2,048 | 2,020 | 2,047 | 8,400 | 2,047 |
| 2018-04-04 | 2,029 | 2,042 | 2,026 | 2,033 | 6,000 | 2,033 |
| 2018-04-03 | 2,000 | 2,048 | 2,000 | 2,025 | 15,000 | 2,025 |
| 2018-03-30 | 2,065 | 2,065 | 2,040 | 2,048 | 4,000 | 2,048 |
| 2018-03-29 | 2,081 | 2,081 | 2,010 | 2,032 | 12,600 | 2,032 |
| 2018-03-28 | 2,079 | 2,103 | 2,050 | 2,072 | 9,300 | 2,072 |
| 2018-03-27 | 2,080 | 2,090 | 2,030 | 2,089 | 12,500 | 2,089 |
| 2018-03-26 | 2,029 | 2,079 | 1,999 | 2,071 | 18,200 | 2,071 |
| 2018-03-23 | 2,100 | 2,115 | 2,019 | 2,029 | 29,800 | 2,029 |
| 2018-03-22 | 2,111 | 2,120 | 2,100 | 2,120 | 6,800 | 2,120 |
| 2018-03-20 | 2,088 | 2,132 | 2,074 | 2,126 | 10,800 | 2,126 |
| 2018-03-19 | 2,100 | 2,111 | 2,082 | 2,108 | 23,400 | 2,108 |
| 2018-03-16 | 2,103 | 2,109 | 2,095 | 2,100 | 7,300 | 2,100 |
| 2018-03-15 | 2,114 | 2,121 | 2,100 | 2,112 | 11,000 | 2,112 |
| 2018-03-14 | 2,138 | 2,138 | 2,116 | 2,127 | 7,800 | 2,127 |
| 2018-03-13 | 2,099 | 2,126 | 2,099 | 2,124 | 22,600 | 2,124 |
| 2018-03-12 | 2,044 | 2,055 | 2,032 | 2,049 | 10,000 | 2,049 |
| 2018-03-09 | 2,114 | 2,128 | 2,014 | 2,041 | 18,700 | 2,041 |
| 2018-03-08 | 2,035 | 2,101 | 2,035 | 2,082 | 17,400 | 2,082 |
| 2018-03-07 | 2,037 | 2,039 | 2,012 | 2,028 | 8,900 | 2,028 |
| 2018-03-06 | 2,050 | 2,059 | 2,025 | 2,028 | 15,200 | 2,028 |
| 2018-03-05 | 2,090 | 2,100 | 2,036 | 2,047 | 17,300 | 2,047 |
| 2018-03-02 | 2,103 | 2,121 | 2,096 | 2,106 | 22,100 | 2,106 |
| 2018-03-01 | 2,196 | 2,200 | 2,118 | 2,139 | 32,900 | 2,139 |
| 2018-02-28 | 2,284 | 2,303 | 2,221 | 2,221 | 31,600 | 2,221 |
| 2018-02-27 | 2,310 | 2,324 | 2,293 | 2,299 | 18,900 | 2,299 |
| 2018-02-26 | 2,272 | 2,310 | 2,211 | 2,301 | 50,400 | 2,301 |
| 2018-02-23 | 4,645 | 4,680 | 4,620 | 4,675 | 31,600 | 2,337.50 |
| 2018-02-22 | 4,645 | 4,650 | 4,585 | 4,645 | 9,600 | 2,322.50 |
| 2018-02-21 | 4,635 | 4,645 | 4,605 | 4,625 | 11,000 | 2,312.50 |
| 2018-02-20 | 4,630 | 4,635 | 4,595 | 4,635 | 8,400 | 2,317.50 |
| 2018-02-19 | 4,630 | 4,635 | 4,605 | 4,620 | 8,200 | 2,310 |
| 2018-02-16 | 4,530 | 4,575 | 4,530 | 4,560 | 5,300 | 2,280 |
| 2018-02-15 | 4,630 | 4,630 | 4,515 | 4,525 | 11,300 | 2,262.50 |
| 2018-02-14 | 4,600 | 4,630 | 4,525 | 4,560 | 19,100 | 2,280 |
| 2018-02-13 | 4,650 | 4,650 | 4,600 | 4,610 | 14,500 | 2,305 |
| 2018-02-09 | 4,455 | 4,645 | 4,455 | 4,610 | 15,500 | 2,305 |
| 2018-02-08 | 4,450 | 4,650 | 4,440 | 4,565 | 18,400 | 2,282.50 |
| 2018-02-07 | 4,700 | 4,700 | 4,415 | 4,445 | 30,200 | 2,222.50 |
| 2018-02-06 | 4,600 | 4,645 | 4,595 | 4,610 | 42,900 | 2,305 |
| 2018-02-05 | 4,600 | 4,630 | 4,600 | 4,625 | 18,300 | 2,312.50 |
| 2018-02-02 | 4,635 | 4,650 | 4,610 | 4,630 | 8,500 | 2,315 |
| 2018-02-01 | 4,625 | 4,640 | 4,600 | 4,620 | 9,100 | 2,310 |
| 2018-01-31 | 4,625 | 4,640 | 4,610 | 4,620 | 10,000 | 2,310 |
| 2018-01-30 | 4,645 | 4,690 | 4,615 | 4,625 | 15,500 | 2,312.50 |
| 2018-01-29 | 4,655 | 4,660 | 4,635 | 4,645 | 5,800 | 2,322.50 |
| 2018-01-26 | 4,630 | 4,645 | 4,620 | 4,625 | 7,300 | 2,312.50 |
| 2018-01-25 | 4,645 | 4,665 | 4,615 | 4,640 | 8,400 | 2,320 |
| 2018-01-24 | 4,640 | 4,645 | 4,610 | 4,645 | 8,800 | 2,322.50 |
| 2018-01-23 | 4,665 | 4,685 | 4,605 | 4,645 | 11,900 | 2,322.50 |
| 2018-01-22 | 4,700 | 4,700 | 4,650 | 4,665 | 10,500 | 2,332.50 |
| 2018-01-19 | 4,605 | 4,650 | 4,605 | 4,650 | 12,000 | 2,325 |
| 2018-01-18 | 4,605 | 4,630 | 4,600 | 4,605 | 12,900 | 2,302.50 |
| 2018-01-17 | 4,630 | 4,630 | 4,600 | 4,600 | 13,200 | 2,300 |
| 2018-01-16 | 4,735 | 4,750 | 4,605 | 4,625 | 32,300 | 2,312.50 |
| 2018-01-15 | 4,630 | 4,720 | 4,615 | 4,700 | 32,700 | 2,350 |
| 2018-01-12 | 4,680 | 4,710 | 4,625 | 4,630 | 21,400 | 2,315 |
| 2018-01-11 | 4,610 | 4,770 | 4,610 | 4,640 | 53,100 | 2,320 |
| 2018-01-10 | 4,500 | 4,545 | 4,500 | 4,545 | 32,200 | 2,272.50 |
| 2018-01-09 | 4,440 | 4,495 | 4,440 | 4,490 | 13,900 | 2,245 |
| 2018-01-05 | 4,490 | 4,490 | 4,370 | 4,430 | 17,100 | 2,215 |
| 2018-01-04 | 4,500 | 4,500 | 4,385 | 4,490 | 25,200 | 2,245 |
分割・併合履歴 ： [2018-02-26]1株→2株