7932 (株)ニッピ 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 | 2,913 | 2,947 | 2,913 | 2,947 | 3,400 | 2,947 |
| 2018-12-27 | 2,950 | 2,958 | 2,887 | 2,941 | 6,800 | 2,941 |
| 2018-12-26 | 2,932 | 2,932 | 2,842 | 2,866 | 5,100 | 2,866 |
| 2018-12-25 | 2,872 | 2,872 | 2,828 | 2,832 | 24,700 | 2,832 |
| 2018-12-21 | 2,990 | 2,998 | 2,900 | 2,965 | 23,100 | 2,965 |
| 2018-12-20 | 3,015 | 3,020 | 2,980 | 2,999 | 25,200 | 2,999 |
| 2018-12-19 | 3,005 | 3,045 | 2,999 | 3,035 | 10,300 | 3,035 |
| 2018-12-18 | 3,020 | 3,035 | 2,998 | 3,020 | 16,600 | 3,020 |
| 2018-12-17 | 3,050 | 3,055 | 2,998 | 3,020 | 16,400 | 3,020 |
| 2018-12-14 | 3,090 | 3,090 | 3,050 | 3,050 | 3,900 | 3,050 |
| 2018-12-13 | 3,050 | 3,090 | 3,040 | 3,090 | 3,400 | 3,090 |
| 2018-12-12 | 3,030 | 3,080 | 3,030 | 3,060 | 5,200 | 3,060 |
| 2018-12-11 | 3,025 | 3,025 | 3,000 | 3,000 | 11,700 | 3,000 |
| 2018-12-10 | 3,030 | 3,030 | 3,020 | 3,025 | 6,400 | 3,025 |
| 2018-12-07 | 3,065 | 3,075 | 3,035 | 3,040 | 4,300 | 3,040 |
| 2018-12-06 | 3,085 | 3,105 | 3,070 | 3,080 | 2,300 | 3,080 |
| 2018-12-05 | 3,080 | 3,100 | 3,080 | 3,085 | 7,000 | 3,085 |
| 2018-12-04 | 3,100 | 3,120 | 3,095 | 3,100 | 5,900 | 3,100 |
| 2018-12-03 | 3,085 | 3,130 | 3,085 | 3,105 | 4,500 | 3,105 |
| 2018-11-30 | 3,075 | 3,105 | 3,065 | 3,080 | 6,500 | 3,080 |
| 2018-11-29 | 3,100 | 3,110 | 3,075 | 3,075 | 11,900 | 3,075 |
| 2018-11-28 | 3,055 | 3,110 | 3,055 | 3,100 | 5,700 | 3,100 |
| 2018-11-27 | 3,055 | 3,070 | 3,050 | 3,070 | 2,000 | 3,070 |
| 2018-11-26 | 3,020 | 3,065 | 3,020 | 3,040 | 5,300 | 3,040 |
| 2018-11-22 | 3,050 | 3,050 | 3,005 | 3,010 | 4,100 | 3,010 |
| 2018-11-21 | 3,045 | 3,050 | 3,040 | 3,050 | 9,000 | 3,050 |
| 2018-11-20 | 3,030 | 3,045 | 3,005 | 3,045 | 3,700 | 3,045 |
| 2018-11-19 | 3,065 | 3,095 | 3,030 | 3,030 | 5,100 | 3,030 |
| 2018-11-16 | 3,055 | 3,090 | 3,040 | 3,065 | 3,200 | 3,065 |
| 2018-11-15 | 3,080 | 3,135 | 3,060 | 3,070 | 4,100 | 3,070 |
| 2018-11-14 | 3,130 | 3,130 | 3,070 | 3,070 | 2,800 | 3,070 |
| 2018-11-13 | 3,100 | 3,145 | 3,090 | 3,130 | 3,100 | 3,130 |
| 2018-11-12 | 3,275 | 3,275 | 3,140 | 3,165 | 3,300 | 3,165 |
| 2018-11-09 | 3,255 | 3,315 | 3,235 | 3,235 | 7,000 | 3,235 |
| 2018-11-08 | 2,998 | 3,250 | 2,980 | 3,250 | 27,600 | 3,250 |
| 2018-11-07 | 3,150 | 3,195 | 3,130 | 3,130 | 3,700 | 3,130 |
| 2018-11-06 | 3,215 | 3,215 | 3,125 | 3,150 | 2,100 | 3,150 |
| 2018-11-05 | 3,155 | 3,180 | 3,085 | 3,145 | 1,200 | 3,145 |
| 2018-11-02 | 3,135 | 3,200 | 3,135 | 3,200 | 3,700 | 3,200 |
| 2018-11-01 | 3,070 | 3,125 | 3,070 | 3,105 | 4,400 | 3,105 |
| 2018-10-31 | 3,035 | 3,110 | 3,035 | 3,060 | 12,000 | 3,060 |
| 2018-10-30 | 3,000 | 3,065 | 3,000 | 3,050 | 5,500 | 3,050 |
| 2018-10-29 | 3,090 | 3,105 | 3,000 | 3,000 | 19,900 | 3,000 |
| 2018-10-26 | 3,200 | 3,200 | 3,015 | 3,085 | 23,300 | 3,085 |
| 2018-10-25 | 3,230 | 3,265 | 3,190 | 3,190 | 8,500 | 3,190 |
| 2018-10-24 | 3,285 | 3,285 | 3,260 | 3,275 | 4,200 | 3,275 |
| 2018-10-23 | 3,320 | 3,325 | 3,280 | 3,280 | 8,200 | 3,280 |
| 2018-10-22 | 3,325 | 3,325 | 3,320 | 3,320 | 3,500 | 3,320 |
| 2018-10-19 | 3,350 | 3,350 | 3,300 | 3,320 | 5,200 | 3,320 |
| 2018-10-18 | 3,350 | 3,370 | 3,350 | 3,350 | 27,400 | 3,350 |
| 2018-10-17 | 3,340 | 3,380 | 3,330 | 3,370 | 3,400 | 3,370 |
| 2018-10-16 | 3,310 | 3,330 | 3,265 | 3,305 | 8,300 | 3,305 |
| 2018-10-15 | 3,350 | 3,350 | 3,315 | 3,320 | 2,300 | 3,320 |
| 2018-10-12 | 3,310 | 3,375 | 3,310 | 3,335 | 18,800 | 3,335 |
| 2018-10-11 | 3,405 | 3,405 | 3,310 | 3,335 | 46,600 | 3,335 |
| 2018-10-10 | 3,420 | 3,425 | 3,415 | 3,415 | 3,500 | 3,415 |
| 2018-10-09 | 3,450 | 3,455 | 3,410 | 3,410 | 8,400 | 3,410 |
| 2018-10-05 | 3,445 | 3,475 | 3,445 | 3,455 | 3,400 | 3,455 |
| 2018-10-04 | 3,455 | 3,485 | 3,445 | 3,460 | 7,900 | 3,460 |
| 2018-10-03 | 3,530 | 3,535 | 3,430 | 3,445 | 19,800 | 3,445 |
| 2018-10-02 | 3,550 | 3,555 | 3,525 | 3,530 | 8,800 | 3,530 |
| 2018-10-01 | 3,555 | 3,575 | 3,535 | 3,550 | 4,500 | 3,550 |
| 2018-09-28 | 3,560 | 3,565 | 3,545 | 3,550 | 6,400 | 3,550 |
| 2018-09-27 | 3,600 | 3,605 | 3,560 | 3,560 | 3,400 | 3,560 |
| 2018-09-26 | 3,545 | 3,610 | 3,545 | 3,560 | 3,800 | 3,560 |
| 2018-09-25 | 3,550 | 3,560 | 3,535 | 3,540 | 7,100 | 3,540 |
| 2018-09-21 | 3,535 | 3,550 | 3,530 | 3,545 | 2,700 | 3,545 |
| 2018-09-20 | 3,540 | 3,560 | 3,530 | 3,530 | 1,800 | 3,530 |
| 2018-09-19 | 3,540 | 3,575 | 3,530 | 3,540 | 3,600 | 3,540 |
| 2018-09-18 | 3,520 | 3,540 | 3,520 | 3,535 | 1,700 | 3,535 |
| 2018-09-14 | 3,520 | 3,530 | 3,520 | 3,530 | 3,400 | 3,530 |
| 2018-09-13 | 3,525 | 3,535 | 3,515 | 3,515 | 3,000 | 3,515 |
| 2018-09-12 | 3,580 | 3,580 | 3,520 | 3,525 | 4,800 | 3,525 |
| 2018-09-11 | 3,580 | 3,590 | 3,580 | 3,585 | 2,000 | 3,585 |
| 2018-09-10 | 3,580 | 3,585 | 3,575 | 3,580 | 4,700 | 3,580 |
| 2018-09-07 | 3,660 | 3,660 | 3,575 | 3,580 | 6,400 | 3,580 |
| 2018-09-06 | 3,665 | 3,665 | 3,660 | 3,660 | 2,100 | 3,660 |
| 2018-09-05 | 3,670 | 3,710 | 3,665 | 3,665 | 1,900 | 3,665 |
| 2018-09-04 | 3,675 | 3,685 | 3,665 | 3,665 | 5,900 | 3,665 |
| 2018-09-03 | 3,715 | 3,715 | 3,665 | 3,665 | 4,400 | 3,665 |
| 2018-08-31 | 3,710 | 3,720 | 3,705 | 3,720 | 600 | 3,720 |
| 2018-08-30 | 3,735 | 3,740 | 3,710 | 3,715 | 9,200 | 3,715 |
| 2018-08-29 | 3,715 | 3,745 | 3,710 | 3,715 | 7,900 | 3,715 |
| 2018-08-28 | 3,745 | 3,750 | 3,725 | 3,745 | 8,800 | 3,745 |
| 2018-08-27 | 3,715 | 3,740 | 3,700 | 3,730 | 4,100 | 3,730 |
| 2018-08-24 | 3,740 | 3,740 | 3,705 | 3,705 | 3,200 | 3,705 |
| 2018-08-23 | 3,725 | 3,750 | 3,725 | 3,750 | 3,200 | 3,750 |
| 2018-08-22 | 3,705 | 3,725 | 3,685 | 3,725 | 5,200 | 3,725 |
| 2018-08-21 | 3,710 | 3,755 | 3,700 | 3,700 | 3,600 | 3,700 |
| 2018-08-20 | 3,785 | 3,800 | 3,700 | 3,710 | 11,800 | 3,710 |
| 2018-08-17 | 3,825 | 3,840 | 3,785 | 3,785 | 6,700 | 3,785 |
| 2018-08-16 | 3,800 | 3,905 | 3,795 | 3,850 | 7,600 | 3,850 |
| 2018-08-15 | 3,810 | 3,845 | 3,800 | 3,800 | 3,100 | 3,800 |
| 2018-08-14 | 3,820 | 3,850 | 3,805 | 3,805 | 2,600 | 3,805 |
| 2018-08-13 | 3,810 | 3,880 | 3,800 | 3,815 | 8,700 | 3,815 |
| 2018-08-10 | 3,930 | 3,930 | 3,850 | 3,875 | 2,200 | 3,875 |
| 2018-08-09 | 3,955 | 3,995 | 3,930 | 3,930 | 2,400 | 3,930 |
| 2018-08-08 | 3,970 | 4,010 | 3,970 | 3,985 | 400 | 3,985 |
| 2018-08-07 | 4,040 | 4,040 | 3,970 | 3,970 | 1,100 | 3,970 |
| 2018-08-06 | 4,035 | 4,040 | 4,030 | 4,030 | 900 | 4,030 |
| 2018-08-03 | 3,965 | 3,995 | 3,965 | 3,965 | 300 | 3,965 |
| 2018-08-02 | 4,010 | 4,030 | 3,965 | 3,965 | 2,400 | 3,965 |
| 2018-08-01 | 3,940 | 4,010 | 3,940 | 4,010 | 3,200 | 4,010 |
| 2018-07-31 | 3,960 | 3,985 | 3,930 | 3,950 | 3,100 | 3,950 |
| 2018-07-30 | 3,950 | 3,995 | 3,950 | 3,960 | 2,600 | 3,960 |
| 2018-07-27 | 3,975 | 3,975 | 3,930 | 3,940 | 800 | 3,940 |
| 2018-07-26 | 3,965 | 3,965 | 3,940 | 3,940 | 400 | 3,940 |
| 2018-07-25 | 3,930 | 3,965 | 3,930 | 3,965 | 600 | 3,965 |
| 2018-07-24 | 3,955 | 3,955 | 3,885 | 3,925 | 1,100 | 3,925 |
| 2018-07-23 | 3,900 | 3,935 | 3,900 | 3,915 | 2,300 | 3,915 |
| 2018-07-20 | 3,900 | 3,900 | 3,895 | 3,900 | 1,100 | 3,900 |
| 2018-07-19 | 3,890 | 3,890 | 3,845 | 3,845 | 1,900 | 3,845 |
| 2018-07-18 | 3,855 | 3,870 | 3,850 | 3,870 | 2,000 | 3,870 |
| 2018-07-17 | 3,845 | 3,905 | 3,845 | 3,860 | 4,800 | 3,860 |
| 2018-07-13 | 3,850 | 3,870 | 3,765 | 3,850 | 6,300 | 3,850 |
| 2018-07-12 | 3,865 | 3,865 | 3,800 | 3,850 | 1,400 | 3,850 |
| 2018-07-11 | 3,795 | 3,890 | 3,755 | 3,870 | 5,100 | 3,870 |
| 2018-07-10 | 3,800 | 3,845 | 3,790 | 3,825 | 13,200 | 3,825 |
| 2018-07-09 | 3,820 | 3,820 | 3,785 | 3,785 | 6,900 | 3,785 |
| 2018-07-06 | 3,850 | 3,850 | 3,780 | 3,815 | 9,400 | 3,815 |
| 2018-07-05 | 3,925 | 3,925 | 3,815 | 3,845 | 9,000 | 3,845 |
| 2018-07-04 | 3,990 | 3,990 | 3,960 | 3,960 | 2,400 | 3,960 |
| 2018-07-03 | 4,000 | 4,000 | 3,990 | 3,990 | 1,400 | 3,990 |
| 2018-07-02 | 4,005 | 4,020 | 3,995 | 3,995 | 1,800 | 3,995 |
| 2018-06-29 | 4,015 | 4,015 | 3,995 | 4,005 | 2,500 | 4,005 |
| 2018-06-28 | 4,055 | 4,080 | 3,995 | 4,010 | 5,900 | 4,010 |
| 2018-06-27 | 4,085 | 4,090 | 4,035 | 4,090 | 3,100 | 4,090 |
| 2018-06-26 | 4,005 | 4,075 | 3,990 | 4,075 | 6,000 | 4,075 |
| 2018-06-25 | 4,010 | 4,040 | 4,000 | 4,025 | 30,000 | 4,025 |
| 2018-06-22 | 4,050 | 4,050 | 4,010 | 4,010 | 3,500 | 4,010 |
| 2018-06-21 | 4,075 | 4,075 | 4,055 | 4,055 | 1,900 | 4,055 |
| 2018-06-20 | 4,085 | 4,090 | 4,065 | 4,075 | 3,400 | 4,075 |
| 2018-06-19 | 4,125 | 4,125 | 4,095 | 4,105 | 6,200 | 4,105 |
| 2018-06-18 | 4,190 | 4,190 | 4,130 | 4,130 | 3,400 | 4,130 |
| 2018-06-15 | 4,210 | 4,210 | 4,180 | 4,180 | 1,500 | 4,180 |
| 2018-06-14 | 4,210 | 4,230 | 4,210 | 4,210 | 700 | 4,210 |
| 2018-06-13 | 4,220 | 4,230 | 4,210 | 4,210 | 1,300 | 4,210 |
| 2018-06-12 | 4,165 | 4,200 | 4,165 | 4,200 | 3,400 | 4,200 |
| 2018-06-11 | 4,175 | 4,175 | 4,160 | 4,160 | 900 | 4,160 |
| 2018-06-08 | 4,130 | 4,170 | 4,120 | 4,150 | 1,300 | 4,150 |
| 2018-06-07 | 4,140 | 4,140 | 4,130 | 4,130 | 600 | 4,130 |
| 2018-06-06 | 4,130 | 4,145 | 4,130 | 4,135 | 600 | 4,135 |
| 2018-06-05 | 4,135 | 4,145 | 4,115 | 4,120 | 1,800 | 4,120 |
| 2018-06-04 | 4,160 | 4,165 | 4,135 | 4,135 | 2,600 | 4,135 |
| 2018-06-01 | 4,105 | 4,155 | 4,095 | 4,155 | 2,100 | 4,155 |
| 2018-05-31 | 4,115 | 4,115 | 4,100 | 4,100 | 1,200 | 4,100 |
| 2018-05-30 | 4,120 | 4,120 | 4,100 | 4,100 | 1,200 | 4,100 |
| 2018-05-29 | 4,170 | 4,170 | 4,105 | 4,115 | 4,300 | 4,115 |
| 2018-05-28 | 4,195 | 4,195 | 4,170 | 4,170 | 800 | 4,170 |
| 2018-05-25 | 4,165 | 4,190 | 4,165 | 4,170 | 1,400 | 4,170 |
| 2018-05-24 | 4,190 | 4,190 | 4,155 | 4,160 | 2,400 | 4,160 |
| 2018-05-23 | 4,240 | 4,240 | 4,190 | 4,190 | 1,700 | 4,190 |
| 2018-05-22 | 4,200 | 4,210 | 4,180 | 4,200 | 2,000 | 4,200 |
| 2018-05-21 | 4,225 | 4,245 | 4,200 | 4,200 | 1,500 | 4,200 |
| 2018-05-18 | 4,250 | 4,275 | 4,150 | 4,225 | 16,200 | 4,225 |
| 2018-05-17 | 4,200 | 4,280 | 4,200 | 4,275 | 30,600 | 4,275 |
| 2018-05-16 | 4,090 | 4,245 | 4,090 | 4,140 | 26,200 | 4,140 |
| 2018-05-15 | 4,520 | 4,545 | 4,490 | 4,510 | 2,000 | 4,510 |
| 2018-05-14 | 4,500 | 4,525 | 4,470 | 4,510 | 4,500 | 4,510 |
| 2018-05-11 | 4,525 | 4,525 | 4,505 | 4,505 | 1,200 | 4,505 |
| 2018-05-10 | 4,545 | 4,550 | 4,530 | 4,530 | 1,400 | 4,530 |
| 2018-05-09 | 4,575 | 4,575 | 4,540 | 4,550 | 500 | 4,550 |
| 2018-05-08 | 4,585 | 4,585 | 4,575 | 4,575 | 5,000 | 4,575 |
| 2018-05-07 | 4,540 | 4,570 | 4,540 | 4,570 | 4,000 | 4,570 |
| 2018-05-02 | 4,540 | 4,540 | 4,525 | 4,535 | 800 | 4,535 |
| 2018-05-01 | 4,550 | 4,550 | 4,530 | 4,530 | 700 | 4,530 |
| 2018-04-27 | 4,550 | 4,550 | 4,510 | 4,510 | 1,300 | 4,510 |
| 2018-04-26 | 4,540 | 4,575 | 4,500 | 4,530 | 1,800 | 4,530 |
| 2018-04-25 | 4,560 | 4,575 | 4,515 | 4,575 | 2,400 | 4,575 |
| 2018-04-24 | 4,520 | 4,580 | 4,480 | 4,580 | 4,200 | 4,580 |
| 2018-04-23 | 4,515 | 4,520 | 4,480 | 4,480 | 2,000 | 4,480 |
| 2018-04-20 | 4,510 | 4,525 | 4,500 | 4,500 | 500 | 4,500 |
| 2018-04-19 | 4,505 | 4,510 | 4,500 | 4,500 | 600 | 4,500 |
| 2018-04-18 | 4,475 | 4,500 | 4,445 | 4,470 | 3,200 | 4,470 |
| 2018-04-17 | 4,500 | 4,530 | 4,420 | 4,460 | 5,000 | 4,460 |
| 2018-04-16 | 4,530 | 4,550 | 4,500 | 4,500 | 2,700 | 4,500 |
| 2018-04-13 | 4,525 | 4,535 | 4,505 | 4,505 | 2,700 | 4,505 |
| 2018-04-12 | 4,500 | 4,525 | 4,490 | 4,515 | 1,000 | 4,515 |
| 2018-04-11 | 4,510 | 4,525 | 4,500 | 4,515 | 1,600 | 4,515 |
| 2018-04-10 | 4,500 | 4,565 | 4,500 | 4,520 | 700 | 4,520 |
| 2018-04-09 | 4,580 | 4,580 | 4,500 | 4,535 | 1,700 | 4,535 |
| 2018-04-06 | 4,485 | 4,580 | 4,485 | 4,580 | 3,000 | 4,580 |
| 2018-04-05 | 4,465 | 4,520 | 4,440 | 4,510 | 6,700 | 4,510 |
| 2018-04-04 | 4,420 | 4,495 | 4,420 | 4,485 | 5,900 | 4,485 |
| 2018-04-03 | 4,360 | 4,420 | 4,360 | 4,420 | 600 | 4,420 |
| 2018-03-30 | 4,380 | 4,450 | 4,375 | 4,430 | 2,800 | 4,430 |
| 2018-03-29 | 4,355 | 4,380 | 4,335 | 4,345 | 700 | 4,345 |
| 2018-03-28 | 4,315 | 4,345 | 4,300 | 4,345 | 8,500 | 4,345 |
| 2018-03-27 | 4,385 | 4,425 | 4,370 | 4,395 | 5,700 | 4,395 |
| 2018-03-26 | 4,290 | 4,395 | 4,250 | 4,395 | 2,800 | 4,395 |
| 2018-03-23 | 4,350 | 4,350 | 4,300 | 4,310 | 9,000 | 4,310 |
| 2018-03-22 | 4,450 | 4,450 | 4,415 | 4,420 | 3,500 | 4,420 |
| 2018-03-20 | 4,450 | 4,450 | 4,400 | 4,450 | 10,600 | 4,450 |
| 2018-03-19 | 4,535 | 4,535 | 4,450 | 4,460 | 2,800 | 4,460 |
| 2018-03-16 | 4,510 | 4,550 | 4,480 | 4,515 | 1,600 | 4,515 |
| 2018-03-15 | 4,500 | 4,530 | 4,460 | 4,500 | 5,200 | 4,500 |
| 2018-03-14 | 4,520 | 4,520 | 4,500 | 4,500 | 4,900 | 4,500 |
| 2018-03-13 | 4,515 | 4,550 | 4,510 | 4,520 | 2,400 | 4,520 |
| 2018-03-12 | 4,530 | 4,535 | 4,500 | 4,535 | 3,300 | 4,535 |
| 2018-03-09 | 4,540 | 4,540 | 4,500 | 4,500 | 3,000 | 4,500 |
| 2018-03-08 | 4,520 | 4,550 | 4,500 | 4,530 | 4,900 | 4,530 |
| 2018-03-07 | 4,515 | 4,525 | 4,470 | 4,525 | 1,300 | 4,525 |
| 2018-03-06 | 4,505 | 4,515 | 4,465 | 4,515 | 2,200 | 4,515 |
| 2018-03-05 | 4,480 | 4,495 | 4,425 | 4,435 | 3,100 | 4,435 |
| 2018-03-02 | 4,435 | 4,485 | 4,420 | 4,485 | 3,200 | 4,485 |
| 2018-03-01 | 4,480 | 4,550 | 4,480 | 4,480 | 2,700 | 4,480 |
| 2018-02-28 | 4,510 | 4,530 | 4,495 | 4,495 | 4,500 | 4,495 |
| 2018-02-27 | 4,550 | 4,550 | 4,500 | 4,500 | 1,200 | 4,500 |
| 2018-02-26 | 4,500 | 4,510 | 4,500 | 4,505 | 900 | 4,505 |
| 2018-02-23 | 4,450 | 4,515 | 4,445 | 4,490 | 3,800 | 4,490 |
| 2018-02-22 | 4,445 | 4,455 | 4,445 | 4,450 | 700 | 4,450 |
| 2018-02-21 | 4,545 | 4,545 | 4,395 | 4,480 | 12,000 | 4,480 |
| 2018-02-20 | 4,560 | 4,560 | 4,545 | 4,545 | 900 | 4,545 |
| 2018-02-19 | 4,550 | 4,565 | 4,530 | 4,550 | 1,200 | 4,550 |
| 2018-02-16 | 4,525 | 4,560 | 4,510 | 4,510 | 2,400 | 4,510 |
| 2018-02-15 | 4,380 | 4,520 | 4,370 | 4,520 | 3,500 | 4,520 |
| 2018-02-14 | 4,470 | 4,525 | 4,350 | 4,365 | 8,500 | 4,365 |
| 2018-02-13 | 4,525 | 4,540 | 4,485 | 4,485 | 10,900 | 4,485 |
| 2018-02-09 | 4,440 | 4,570 | 4,330 | 4,525 | 14,600 | 4,525 |
| 2018-02-08 | 4,510 | 4,540 | 4,415 | 4,495 | 22,500 | 4,495 |
| 2018-02-07 | 4,645 | 4,675 | 4,520 | 4,580 | 6,600 | 4,580 |
| 2018-02-06 | 4,420 | 4,545 | 4,250 | 4,490 | 20,700 | 4,490 |
| 2018-02-05 | 4,700 | 4,730 | 4,660 | 4,700 | 8,500 | 4,700 |
| 2018-02-02 | 4,805 | 4,805 | 4,750 | 4,795 | 5,800 | 4,795 |
| 2018-02-01 | 4,770 | 4,810 | 4,755 | 4,810 | 3,700 | 4,810 |
| 2018-01-31 | 4,700 | 4,815 | 4,700 | 4,765 | 14,000 | 4,765 |
| 2018-01-30 | 4,860 | 4,865 | 4,750 | 4,755 | 11,400 | 4,755 |
| 2018-01-29 | 4,825 | 4,870 | 4,825 | 4,860 | 2,700 | 4,860 |
| 2018-01-26 | 4,900 | 4,900 | 4,810 | 4,820 | 5,000 | 4,820 |
| 2018-01-25 | 4,860 | 4,910 | 4,800 | 4,905 | 6,600 | 4,905 |
| 2018-01-24 | 4,845 | 4,865 | 4,830 | 4,865 | 4,800 | 4,865 |
| 2018-01-23 | 4,835 | 4,855 | 4,810 | 4,845 | 5,000 | 4,845 |
| 2018-01-22 | 4,770 | 4,870 | 4,770 | 4,835 | 3,600 | 4,835 |
| 2018-01-19 | 4,775 | 4,785 | 4,760 | 4,760 | 6,900 | 4,760 |
| 2018-01-18 | 4,900 | 4,900 | 4,775 | 4,810 | 9,600 | 4,810 |
| 2018-01-17 | 4,895 | 4,900 | 4,780 | 4,870 | 8,700 | 4,870 |
| 2018-01-16 | 4,930 | 4,965 | 4,895 | 4,905 | 4,800 | 4,905 |
| 2018-01-15 | 4,930 | 4,950 | 4,905 | 4,930 | 4,300 | 4,930 |
| 2018-01-12 | 4,965 | 4,965 | 4,920 | 4,920 | 4,500 | 4,920 |
| 2018-01-11 | 4,930 | 4,980 | 4,930 | 4,965 | 11,000 | 4,965 |
| 2018-01-10 | 4,820 | 4,995 | 4,820 | 4,995 | 20,600 | 4,995 |
| 2018-01-09 | 4,740 | 4,825 | 4,740 | 4,820 | 12,000 | 4,820 |
| 2018-01-05 | 4,740 | 4,765 | 4,740 | 4,740 | 6,100 | 4,740 |
| 2018-01-04 | 4,690 | 4,740 | 4,690 | 4,740 | 9,500 | 4,740 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
