8181 (株)東天紅 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 | 1,180 | 1,180 | 1,160 | 1,163 | 2,700 | 1,163 |
| 2018-12-27 | 1,179 | 1,179 | 1,149 | 1,163 | 3,200 | 1,163 |
| 2018-12-26 | 1,124 | 1,148 | 1,124 | 1,133 | 3,400 | 1,133 |
| 2018-12-25 | 1,200 | 1,219 | 1,111 | 1,122 | 10,100 | 1,122 |
| 2018-12-21 | 1,295 | 1,295 | 1,256 | 1,259 | 3,900 | 1,259 |
| 2018-12-20 | 1,317 | 1,339 | 1,295 | 1,295 | 4,400 | 1,295 |
| 2018-12-19 | 1,352 | 1,353 | 1,338 | 1,343 | 1,700 | 1,343 |
| 2018-12-18 | 1,365 | 1,374 | 1,355 | 1,370 | 4,600 | 1,370 |
| 2018-12-17 | 1,398 | 1,404 | 1,383 | 1,399 | 12,100 | 1,399 |
| 2018-12-14 | 1,425 | 1,425 | 1,400 | 1,408 | 6,100 | 1,408 |
| 2018-12-13 | 1,405 | 1,424 | 1,401 | 1,413 | 5,900 | 1,413 |
| 2018-12-12 | 1,423 | 1,423 | 1,364 | 1,375 | 10,100 | 1,375 |
| 2018-12-11 | 1,401 | 1,423 | 1,370 | 1,370 | 2,200 | 1,370 |
| 2018-12-10 | 1,407 | 1,425 | 1,395 | 1,425 | 3,200 | 1,425 |
| 2018-12-07 | 1,408 | 1,414 | 1,403 | 1,407 | 1,900 | 1,407 |
| 2018-12-06 | 1,410 | 1,429 | 1,405 | 1,410 | 1,900 | 1,410 |
| 2018-12-05 | 1,411 | 1,440 | 1,410 | 1,410 | 4,400 | 1,410 |
| 2018-12-04 | 1,443 | 1,443 | 1,417 | 1,424 | 3,500 | 1,424 |
| 2018-12-03 | 1,457 | 1,457 | 1,432 | 1,434 | 4,600 | 1,434 |
| 2018-11-30 | 1,449 | 1,480 | 1,446 | 1,465 | 1,300 | 1,465 |
| 2018-11-29 | 1,450 | 1,455 | 1,442 | 1,455 | 4,100 | 1,455 |
| 2018-11-28 | 1,435 | 1,442 | 1,435 | 1,439 | 1,400 | 1,439 |
| 2018-11-27 | 1,458 | 1,472 | 1,435 | 1,435 | 2,400 | 1,435 |
| 2018-11-26 | 1,485 | 1,485 | 1,448 | 1,458 | 2,500 | 1,458 |
| 2018-11-22 | 1,475 | 1,483 | 1,475 | 1,475 | 1,300 | 1,475 |
| 2018-11-21 | 1,468 | 1,478 | 1,463 | 1,474 | 2,500 | 1,474 |
| 2018-11-20 | 1,499 | 1,509 | 1,486 | 1,486 | 1,100 | 1,486 |
| 2018-11-19 | 1,517 | 1,517 | 1,490 | 1,490 | 300 | 1,490 |
| 2018-11-16 | 1,490 | 1,492 | 1,487 | 1,487 | 900 | 1,487 |
| 2018-11-15 | 1,491 | 1,494 | 1,488 | 1,488 | 600 | 1,488 |
| 2018-11-14 | 1,501 | 1,510 | 1,500 | 1,500 | 3,400 | 1,500 |
| 2018-11-13 | 1,516 | 1,516 | 1,486 | 1,486 | 1,600 | 1,486 |
| 2018-11-12 | 1,493 | 1,544 | 1,493 | 1,516 | 2,500 | 1,516 |
| 2018-11-09 | 1,489 | 1,497 | 1,482 | 1,493 | 1,300 | 1,493 |
| 2018-11-08 | 1,486 | 1,489 | 1,483 | 1,483 | 900 | 1,483 |
| 2018-11-07 | 1,501 | 1,509 | 1,486 | 1,486 | 5,600 | 1,486 |
| 2018-11-06 | 1,471 | 1,486 | 1,471 | 1,476 | 1,500 | 1,476 |
| 2018-11-05 | 1,506 | 1,525 | 1,475 | 1,475 | 2,000 | 1,475 |
| 2018-11-02 | 1,505 | 1,542 | 1,489 | 1,515 | 3,300 | 1,515 |
| 2018-11-01 | 1,522 | 1,539 | 1,501 | 1,501 | 1,600 | 1,501 |
| 2018-10-31 | 1,543 | 1,543 | 1,501 | 1,522 | 1,400 | 1,522 |
| 2018-10-30 | 1,430 | 1,543 | 1,430 | 1,543 | 9,900 | 1,543 |
| 2018-10-29 | 1,500 | 1,500 | 1,444 | 1,444 | 11,800 | 1,444 |
| 2018-10-26 | 1,567 | 1,573 | 1,500 | 1,500 | 3,300 | 1,500 |
| 2018-10-25 | 1,557 | 1,558 | 1,530 | 1,530 | 4,000 | 1,530 |
| 2018-10-24 | 1,588 | 1,596 | 1,580 | 1,583 | 1,200 | 1,583 |
| 2018-10-23 | 1,627 | 1,627 | 1,581 | 1,581 | 1,400 | 1,581 |
| 2018-10-22 | 1,585 | 1,610 | 1,580 | 1,580 | 7,500 | 1,580 |
| 2018-10-19 | 1,601 | 1,611 | 1,586 | 1,589 | 2,400 | 1,589 |
| 2018-10-18 | 1,619 | 1,695 | 1,593 | 1,607 | 11,500 | 1,607 |
| 2018-10-17 | 1,580 | 1,602 | 1,579 | 1,602 | 6,900 | 1,602 |
| 2018-10-16 | 1,600 | 1,601 | 1,573 | 1,580 | 2,500 | 1,580 |
| 2018-10-15 | 1,622 | 1,622 | 1,600 | 1,600 | 2,200 | 1,600 |
| 2018-10-12 | 1,603 | 1,613 | 1,603 | 1,606 | 1,900 | 1,606 |
| 2018-10-11 | 1,612 | 1,646 | 1,612 | 1,620 | 2,400 | 1,620 |
| 2018-10-10 | 1,636 | 1,640 | 1,633 | 1,633 | 1,700 | 1,633 |
| 2018-10-09 | 1,656 | 1,656 | 1,634 | 1,635 | 900 | 1,635 |
| 2018-10-05 | 1,659 | 1,659 | 1,659 | 1,659 | 300 | 1,659 |
| 2018-10-04 | 1,688 | 1,688 | 1,659 | 1,659 | 1,700 | 1,659 |
| 2018-10-03 | 1,681 | 1,681 | 1,664 | 1,664 | 900 | 1,664 |
| 2018-10-02 | 1,688 | 1,688 | 1,678 | 1,688 | 1,200 | 1,688 |
| 2018-10-01 | 1,691 | 1,693 | 1,670 | 1,678 | 800 | 1,678 |
| 2018-09-28 | 1,664 | 1,694 | 1,664 | 1,691 | 1,300 | 1,691 |
| 2018-09-27 | 1,660 | 1,685 | 1,660 | 1,661 | 1,800 | 1,661 |
| 2018-09-26 | 1,689 | 1,689 | 1,654 | 1,680 | 1,700 | 1,680 |
| 2018-09-25 | 1,643 | 1,699 | 1,633 | 1,699 | 2,700 | 1,699 |
| 2018-09-21 | 1,646 | 1,646 | 1,633 | 1,643 | 1,900 | 1,643 |
| 2018-09-20 | 1,646 | 1,646 | 1,635 | 1,638 | 1,800 | 1,638 |
| 2018-09-19 | 1,614 | 1,639 | 1,610 | 1,639 | 4,600 | 1,639 |
| 2018-09-18 | 1,615 | 1,645 | 1,611 | 1,645 | 5,700 | 1,645 |
| 2018-09-14 | 1,625 | 1,642 | 1,591 | 1,633 | 3,100 | 1,633 |
| 2018-09-13 | 1,600 | 1,617 | 1,590 | 1,617 | 7,800 | 1,617 |
| 2018-09-12 | 1,638 | 1,638 | 1,600 | 1,600 | 4,400 | 1,600 |
| 2018-09-11 | 1,654 | 1,654 | 1,635 | 1,635 | 6,400 | 1,635 |
| 2018-09-10 | 1,653 | 1,661 | 1,653 | 1,653 | 1,900 | 1,653 |
| 2018-09-07 | 1,653 | 1,663 | 1,651 | 1,652 | 7,900 | 1,652 |
| 2018-09-06 | 1,675 | 1,679 | 1,650 | 1,653 | 4,300 | 1,653 |
| 2018-09-05 | 1,671 | 1,695 | 1,671 | 1,675 | 1,800 | 1,675 |
| 2018-09-04 | 1,719 | 1,719 | 1,673 | 1,678 | 2,800 | 1,678 |
| 2018-09-03 | 1,672 | 1,681 | 1,672 | 1,679 | 800 | 1,679 |
| 2018-08-31 | 1,697 | 1,697 | 1,670 | 1,670 | 3,900 | 1,670 |
| 2018-08-30 | 1,712 | 1,713 | 1,681 | 1,697 | 2,500 | 1,697 |
| 2018-08-29 | 1,670 | 1,721 | 1,670 | 1,712 | 6,100 | 1,712 |
| 2018-08-28 | 1,690 | 1,702 | 1,672 | 1,672 | 11,000 | 1,672 |
| 2018-08-27 | 1,683 | 1,700 | 1,683 | 1,697 | 8,000 | 1,697 |
| 2018-08-24 | 1,680 | 1,688 | 1,680 | 1,688 | 3,400 | 1,688 |
| 2018-08-23 | 1,677 | 1,684 | 1,677 | 1,682 | 2,100 | 1,682 |
| 2018-08-22 | 1,685 | 1,685 | 1,676 | 1,677 | 2,000 | 1,677 |
| 2018-08-21 | 1,690 | 1,700 | 1,685 | 1,685 | 3,700 | 1,685 |
| 2018-08-20 | 1,705 | 1,705 | 1,690 | 1,690 | 2,500 | 1,690 |
| 2018-08-17 | 1,703 | 1,703 | 1,695 | 1,698 | 4,100 | 1,698 |
| 2018-08-16 | 1,720 | 1,722 | 1,712 | 1,712 | 700 | 1,712 |
| 2018-08-15 | 1,710 | 1,724 | 1,705 | 1,721 | 1,300 | 1,721 |
| 2018-08-14 | 1,729 | 1,729 | 1,710 | 1,710 | 400 | 1,710 |
| 2018-08-13 | 1,711 | 1,712 | 1,702 | 1,702 | 1,500 | 1,702 |
| 2018-08-10 | 1,711 | 1,734 | 1,711 | 1,730 | 1,300 | 1,730 |
| 2018-08-09 | 1,710 | 1,730 | 1,709 | 1,729 | 3,800 | 1,729 |
| 2018-08-08 | 1,709 | 1,725 | 1,709 | 1,725 | 1,200 | 1,725 |
| 2018-08-07 | 1,714 | 1,731 | 1,710 | 1,717 | 2,100 | 1,717 |
| 2018-08-06 | 1,722 | 1,725 | 1,712 | 1,714 | 1,900 | 1,714 |
| 2018-08-03 | 1,722 | 1,723 | 1,721 | 1,721 | 1,100 | 1,721 |
| 2018-08-02 | 1,745 | 1,745 | 1,726 | 1,726 | 1,300 | 1,726 |
| 2018-08-01 | 1,746 | 1,746 | 1,726 | 1,730 | 800 | 1,730 |
| 2018-07-31 | 1,758 | 1,758 | 1,720 | 1,720 | 2,600 | 1,720 |
| 2018-07-30 | 1,748 | 1,750 | 1,726 | 1,750 | 2,100 | 1,750 |
| 2018-07-27 | 1,710 | 1,733 | 1,710 | 1,733 | 2,400 | 1,733 |
| 2018-07-26 | 1,725 | 1,730 | 1,721 | 1,730 | 1,200 | 1,730 |
| 2018-07-25 | 1,719 | 1,727 | 1,717 | 1,725 | 1,600 | 1,725 |
| 2018-07-24 | 1,710 | 1,724 | 1,710 | 1,717 | 1,500 | 1,717 |
| 2018-07-23 | 1,720 | 1,720 | 1,713 | 1,713 | 3,700 | 1,713 |
| 2018-07-20 | 1,724 | 1,726 | 1,719 | 1,719 | 1,400 | 1,719 |
| 2018-07-19 | 1,723 | 1,729 | 1,718 | 1,725 | 4,000 | 1,725 |
| 2018-07-18 | 1,749 | 1,750 | 1,740 | 1,740 | 1,800 | 1,740 |
| 2018-07-17 | 1,735 | 1,750 | 1,735 | 1,737 | 4,200 | 1,737 |
| 2018-07-13 | 1,810 | 1,810 | 1,731 | 1,735 | 4,000 | 1,735 |
| 2018-07-12 | 1,730 | 1,781 | 1,730 | 1,751 | 4,000 | 1,751 |
| 2018-07-11 | 1,786 | 1,786 | 1,721 | 1,753 | 1,900 | 1,753 |
| 2018-07-10 | 1,716 | 1,747 | 1,716 | 1,728 | 2,200 | 1,728 |
| 2018-07-09 | 1,714 | 1,757 | 1,714 | 1,731 | 1,400 | 1,731 |
| 2018-07-06 | 1,738 | 1,745 | 1,719 | 1,734 | 1,500 | 1,734 |
| 2018-07-05 | 1,786 | 1,786 | 1,723 | 1,723 | 2,000 | 1,723 |
| 2018-07-04 | 1,791 | 1,791 | 1,782 | 1,786 | 1,800 | 1,786 |
| 2018-07-03 | 1,789 | 1,819 | 1,789 | 1,791 | 2,900 | 1,791 |
| 2018-07-02 | 1,827 | 1,827 | 1,789 | 1,789 | 1,500 | 1,789 |
| 2018-06-29 | 1,810 | 1,826 | 1,780 | 1,780 | 2,200 | 1,780 |
| 2018-06-28 | 1,760 | 1,770 | 1,751 | 1,770 | 1,100 | 1,770 |
| 2018-06-27 | 1,723 | 1,763 | 1,723 | 1,763 | 2,100 | 1,763 |
| 2018-06-26 | 1,701 | 1,744 | 1,701 | 1,723 | 4,000 | 1,723 |
| 2018-06-25 | 1,688 | 1,748 | 1,688 | 1,709 | 10,100 | 1,709 |
| 2018-06-22 | 1,796 | 1,796 | 1,765 | 1,765 | 2,900 | 1,765 |
| 2018-06-21 | 1,833 | 1,833 | 1,798 | 1,800 | 800 | 1,800 |
| 2018-06-20 | 1,801 | 1,802 | 1,794 | 1,798 | 1,200 | 1,798 |
| 2018-06-19 | 1,828 | 1,839 | 1,805 | 1,806 | 2,700 | 1,806 |
| 2018-06-18 | 1,840 | 1,850 | 1,820 | 1,820 | 2,700 | 1,820 |
| 2018-06-15 | 1,838 | 1,853 | 1,838 | 1,839 | 600 | 1,839 |
| 2018-06-14 | 1,836 | 1,852 | 1,836 | 1,852 | 1,700 | 1,852 |
| 2018-06-13 | 1,867 | 1,867 | 1,850 | 1,850 | 1,300 | 1,850 |
| 2018-06-12 | 1,859 | 1,866 | 1,855 | 1,866 | 700 | 1,866 |
| 2018-06-11 | 1,847 | 1,866 | 1,833 | 1,859 | 2,600 | 1,859 |
| 2018-06-08 | 1,841 | 1,847 | 1,841 | 1,847 | 2,600 | 1,847 |
| 2018-06-07 | 1,855 | 1,855 | 1,848 | 1,855 | 1,600 | 1,855 |
| 2018-06-06 | 1,850 | 1,865 | 1,850 | 1,850 | 1,600 | 1,850 |
| 2018-06-05 | 1,838 | 1,858 | 1,838 | 1,850 | 2,400 | 1,850 |
| 2018-06-04 | 1,878 | 1,878 | 1,841 | 1,841 | 800 | 1,841 |
| 2018-06-01 | 1,855 | 1,855 | 1,843 | 1,848 | 1,900 | 1,848 |
| 2018-05-31 | 1,855 | 1,875 | 1,855 | 1,855 | 1,700 | 1,855 |
| 2018-05-30 | 1,860 | 1,877 | 1,837 | 1,852 | 2,500 | 1,852 |
| 2018-05-29 | 1,862 | 1,889 | 1,856 | 1,860 | 1,200 | 1,860 |
| 2018-05-28 | 1,882 | 1,882 | 1,852 | 1,857 | 2,500 | 1,857 |
| 2018-05-25 | 1,896 | 1,896 | 1,883 | 1,883 | 1,700 | 1,883 |
| 2018-05-24 | 1,897 | 1,897 | 1,888 | 1,897 | 1,900 | 1,897 |
| 2018-05-23 | 1,870 | 1,879 | 1,867 | 1,878 | 3,500 | 1,878 |
| 2018-05-22 | 1,859 | 1,867 | 1,859 | 1,867 | 500 | 1,867 |
| 2018-05-21 | 1,831 | 1,859 | 1,829 | 1,859 | 3,100 | 1,859 |
| 2018-05-18 | 1,882 | 1,882 | 1,828 | 1,828 | 4,300 | 1,828 |
| 2018-05-17 | 1,909 | 1,913 | 1,871 | 1,890 | 4,100 | 1,890 |
| 2018-05-16 | 1,910 | 1,912 | 1,902 | 1,909 | 800 | 1,909 |
| 2018-05-15 | 1,913 | 1,913 | 1,903 | 1,903 | 3,800 | 1,903 |
| 2018-05-14 | 1,921 | 1,921 | 1,903 | 1,903 | 7,000 | 1,903 |
| 2018-05-11 | 1,930 | 1,939 | 1,926 | 1,939 | 2,000 | 1,939 |
| 2018-05-10 | 1,940 | 1,943 | 1,920 | 1,923 | 8,500 | 1,923 |
| 2018-05-09 | 1,943 | 1,959 | 1,943 | 1,950 | 2,000 | 1,950 |
| 2018-05-08 | 1,934 | 1,954 | 1,934 | 1,953 | 1,700 | 1,953 |
| 2018-05-07 | 1,935 | 1,960 | 1,935 | 1,941 | 1,900 | 1,941 |
| 2018-05-02 | 1,992 | 1,992 | 1,922 | 1,956 | 2,800 | 1,956 |
| 2018-05-01 | 1,981 | 1,997 | 1,965 | 1,982 | 1,500 | 1,982 |
| 2018-04-27 | 1,999 | 1,999 | 1,927 | 1,981 | 1,700 | 1,981 |
| 2018-04-26 | 1,956 | 1,993 | 1,918 | 1,993 | 10,700 | 1,993 |
| 2018-04-25 | 1,970 | 1,970 | 1,951 | 1,954 | 2,300 | 1,954 |
| 2018-04-24 | 1,960 | 1,971 | 1,959 | 1,971 | 1,200 | 1,971 |
| 2018-04-23 | 1,963 | 1,970 | 1,950 | 1,958 | 2,500 | 1,958 |
| 2018-04-20 | 1,941 | 1,950 | 1,932 | 1,939 | 2,600 | 1,939 |
| 2018-04-19 | 1,933 | 1,954 | 1,931 | 1,954 | 3,700 | 1,954 |
| 2018-04-18 | 1,915 | 1,934 | 1,902 | 1,933 | 3,200 | 1,933 |
| 2018-04-17 | 1,925 | 1,945 | 1,915 | 1,915 | 4,200 | 1,915 |
| 2018-04-16 | 1,937 | 1,965 | 1,862 | 1,906 | 14,500 | 1,906 |
| 2018-04-13 | 1,850 | 1,900 | 1,850 | 1,900 | 6,000 | 1,900 |
| 2018-04-12 | 1,970 | 1,978 | 1,850 | 1,850 | 24,300 | 1,850 |
| 2018-04-11 | 1,780 | 1,780 | 1,779 | 1,780 | 1,500 | 1,780 |
| 2018-04-10 | 1,799 | 1,799 | 1,783 | 1,788 | 400 | 1,788 |
| 2018-04-09 | 1,806 | 1,806 | 1,791 | 1,791 | 600 | 1,791 |
| 2018-04-06 | 1,777 | 1,804 | 1,776 | 1,776 | 1,600 | 1,776 |
| 2018-04-05 | 1,778 | 1,800 | 1,778 | 1,796 | 1,500 | 1,796 |
| 2018-04-04 | 1,775 | 1,797 | 1,775 | 1,789 | 1,900 | 1,789 |
| 2018-04-03 | 1,775 | 1,795 | 1,773 | 1,778 | 1,900 | 1,778 |
| 2018-03-30 | 1,792 | 1,819 | 1,792 | 1,805 | 1,500 | 1,805 |
| 2018-03-29 | 1,801 | 1,820 | 1,781 | 1,799 | 3,000 | 1,799 |
| 2018-03-28 | 1,803 | 1,810 | 1,770 | 1,801 | 1,100 | 1,801 |
| 2018-03-27 | 1,761 | 1,803 | 1,761 | 1,803 | 2,900 | 1,803 |
| 2018-03-26 | 1,758 | 1,780 | 1,758 | 1,773 | 2,100 | 1,773 |
| 2018-03-23 | 1,772 | 1,789 | 1,757 | 1,757 | 3,000 | 1,757 |
| 2018-03-22 | 1,786 | 1,795 | 1,772 | 1,787 | 1,900 | 1,787 |
| 2018-03-20 | 1,808 | 1,810 | 1,779 | 1,795 | 2,300 | 1,795 |
| 2018-03-19 | 1,801 | 1,829 | 1,752 | 1,809 | 2,700 | 1,809 |
| 2018-03-16 | 1,819 | 1,836 | 1,801 | 1,801 | 2,100 | 1,801 |
| 2018-03-15 | 1,801 | 1,841 | 1,801 | 1,801 | 1,000 | 1,801 |
| 2018-03-14 | 1,820 | 1,822 | 1,800 | 1,800 | 700 | 1,800 |
| 2018-03-13 | 1,819 | 1,823 | 1,790 | 1,815 | 1,400 | 1,815 |
| 2018-03-12 | 1,775 | 1,780 | 1,770 | 1,779 | 6,900 | 1,779 |
| 2018-03-09 | 1,790 | 1,804 | 1,780 | 1,780 | 1,800 | 1,780 |
| 2018-03-08 | 1,811 | 1,811 | 1,787 | 1,790 | 2,100 | 1,790 |
| 2018-03-07 | 1,815 | 1,820 | 1,800 | 1,804 | 5,600 | 1,804 |
| 2018-03-06 | 1,771 | 1,823 | 1,771 | 1,815 | 2,100 | 1,815 |
| 2018-03-05 | 1,800 | 1,800 | 1,779 | 1,780 | 1,500 | 1,780 |
| 2018-03-02 | 1,829 | 1,829 | 1,780 | 1,780 | 9,700 | 1,780 |
| 2018-03-01 | 1,825 | 1,839 | 1,818 | 1,829 | 4,000 | 1,829 |
| 2018-02-28 | 1,875 | 1,875 | 1,822 | 1,825 | 7,500 | 1,825 |
| 2018-02-27 | 1,868 | 1,889 | 1,868 | 1,880 | 1,600 | 1,880 |
| 2018-02-26 | 1,893 | 1,893 | 1,862 | 1,868 | 5,200 | 1,868 |
| 2018-02-23 | 1,941 | 1,941 | 1,890 | 1,898 | 7,100 | 1,898 |
| 2018-02-22 | 1,890 | 1,970 | 1,890 | 1,901 | 8,100 | 1,901 |
| 2018-02-21 | 1,888 | 1,902 | 1,882 | 1,890 | 2,000 | 1,890 |
| 2018-02-20 | 1,905 | 1,906 | 1,885 | 1,887 | 2,300 | 1,887 |
| 2018-02-19 | 1,877 | 1,890 | 1,877 | 1,890 | 2,500 | 1,890 |
| 2018-02-16 | 1,881 | 1,908 | 1,875 | 1,877 | 3,700 | 1,877 |
| 2018-02-15 | 1,883 | 1,896 | 1,880 | 1,881 | 3,300 | 1,881 |
| 2018-02-14 | 1,905 | 1,908 | 1,883 | 1,883 | 4,600 | 1,883 |
| 2018-02-13 | 1,945 | 1,982 | 1,917 | 1,921 | 8,100 | 1,921 |
| 2018-02-09 | 1,911 | 1,941 | 1,907 | 1,936 | 7,900 | 1,936 |
| 2018-02-08 | 1,996 | 2,059 | 1,960 | 2,001 | 8,000 | 2,001 |
| 2018-02-07 | 1,910 | 1,988 | 1,910 | 1,949 | 7,000 | 1,949 |
| 2018-02-06 | 2,000 | 2,000 | 1,861 | 1,879 | 10,600 | 1,879 |
| 2018-02-05 | 2,029 | 2,051 | 2,005 | 2,015 | 5,900 | 2,015 |
| 2018-02-02 | 2,055 | 2,059 | 2,044 | 2,055 | 3,100 | 2,055 |
| 2018-02-01 | 2,044 | 2,055 | 2,044 | 2,050 | 2,400 | 2,050 |
| 2018-01-31 | 2,059 | 2,059 | 2,038 | 2,038 | 5,400 | 2,038 |
| 2018-01-30 | 2,069 | 2,069 | 2,048 | 2,062 | 2,600 | 2,062 |
| 2018-01-29 | 2,047 | 2,075 | 2,045 | 2,073 | 3,800 | 2,073 |
| 2018-01-26 | 2,037 | 2,049 | 2,037 | 2,044 | 2,300 | 2,044 |
| 2018-01-25 | 2,043 | 2,043 | 2,031 | 2,042 | 5,100 | 2,042 |
| 2018-01-24 | 2,057 | 2,057 | 2,038 | 2,043 | 1,900 | 2,043 |
| 2018-01-23 | 2,046 | 2,046 | 2,033 | 2,043 | 3,700 | 2,043 |
| 2018-01-22 | 2,036 | 2,040 | 2,030 | 2,033 | 10,300 | 2,033 |
| 2018-01-19 | 2,089 | 2,099 | 2,041 | 2,054 | 19,200 | 2,054 |
| 2018-01-18 | 2,133 | 2,133 | 2,102 | 2,103 | 5,600 | 2,103 |
| 2018-01-17 | 2,138 | 2,143 | 2,130 | 2,133 | 3,600 | 2,133 |
| 2018-01-16 | 2,144 | 2,146 | 2,130 | 2,132 | 6,000 | 2,132 |
| 2018-01-15 | 2,138 | 2,157 | 2,131 | 2,131 | 5,300 | 2,131 |
| 2018-01-12 | 2,139 | 2,161 | 2,130 | 2,134 | 15,800 | 2,134 |
| 2018-01-11 | 2,200 | 2,200 | 2,160 | 2,189 | 8,400 | 2,189 |
| 2018-01-10 | 2,140 | 2,203 | 2,129 | 2,203 | 8,900 | 2,203 |
| 2018-01-09 | 2,115 | 2,143 | 2,110 | 2,137 | 8,100 | 2,137 |
| 2018-01-05 | 2,126 | 2,126 | 2,100 | 2,112 | 4,500 | 2,112 |
| 2018-01-04 | 2,136 | 2,137 | 2,087 | 2,115 | 12,900 | 2,115 |
分割・併合履歴 ： [2017-08-29]1株→0.1株
