8439 東京センチュリー(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 | 4,800 | 4,855 | 4,730 | 4,830 | 105,100 | 1,207.50 |
| 2018-12-27 | 4,740 | 4,850 | 4,740 | 4,800 | 142,500 | 1,200 |
| 2018-12-26 | 4,465 | 4,580 | 4,455 | 4,545 | 179,100 | 1,136.25 |
| 2018-12-25 | 4,330 | 4,445 | 4,310 | 4,395 | 142,500 | 1,098.75 |
| 2018-12-21 | 4,660 | 4,660 | 4,455 | 4,540 | 198,300 | 1,135 |
| 2018-12-20 | 4,790 | 4,840 | 4,650 | 4,665 | 97,700 | 1,166.25 |
| 2018-12-19 | 4,800 | 4,870 | 4,735 | 4,860 | 129,500 | 1,215 |
| 2018-12-18 | 4,920 | 4,965 | 4,805 | 4,810 | 91,900 | 1,202.50 |
| 2018-12-17 | 5,010 | 5,050 | 4,980 | 4,990 | 69,300 | 1,247.50 |
| 2018-12-14 | 5,160 | 5,160 | 5,000 | 5,010 | 155,900 | 1,252.50 |
| 2018-12-13 | 5,130 | 5,210 | 5,080 | 5,160 | 199,100 | 1,290 |
| 2018-12-12 | 4,950 | 5,140 | 4,945 | 5,080 | 234,100 | 1,270 |
| 2018-12-11 | 4,970 | 4,970 | 4,830 | 4,880 | 126,100 | 1,220 |
| 2018-12-10 | 4,985 | 5,050 | 4,940 | 4,975 | 101,800 | 1,243.75 |
| 2018-12-07 | 5,050 | 5,100 | 5,020 | 5,080 | 103,100 | 1,270 |
| 2018-12-06 | 5,110 | 5,130 | 4,915 | 5,010 | 207,500 | 1,252.50 |
| 2018-12-05 | 5,100 | 5,190 | 5,080 | 5,170 | 178,200 | 1,292.50 |
| 2018-12-04 | 5,520 | 5,520 | 5,230 | 5,240 | 184,700 | 1,310 |
| 2018-12-03 | 5,500 | 5,540 | 5,430 | 5,520 | 93,000 | 1,380 |
| 2018-11-30 | 5,370 | 5,430 | 5,360 | 5,420 | 244,200 | 1,355 |
| 2018-11-29 | 5,400 | 5,440 | 5,340 | 5,350 | 128,000 | 1,337.50 |
| 2018-11-28 | 5,320 | 5,380 | 5,230 | 5,280 | 139,000 | 1,320 |
| 2018-11-27 | 5,280 | 5,350 | 5,250 | 5,320 | 83,600 | 1,330 |
| 2018-11-26 | 5,250 | 5,280 | 5,200 | 5,250 | 81,800 | 1,312.50 |
| 2018-11-22 | 5,100 | 5,250 | 5,080 | 5,250 | 118,800 | 1,312.50 |
| 2018-11-21 | 5,200 | 5,220 | 5,150 | 5,170 | 125,400 | 1,292.50 |
| 2018-11-20 | 5,230 | 5,320 | 5,230 | 5,300 | 120,500 | 1,325 |
| 2018-11-19 | 5,340 | 5,380 | 5,250 | 5,310 | 86,900 | 1,327.50 |
| 2018-11-16 | 5,460 | 5,520 | 5,380 | 5,380 | 185,000 | 1,345 |
| 2018-11-15 | 5,260 | 5,440 | 5,250 | 5,420 | 190,000 | 1,355 |
| 2018-11-14 | 5,400 | 5,410 | 5,270 | 5,290 | 199,900 | 1,322.50 |
| 2018-11-13 | 5,490 | 5,510 | 5,340 | 5,400 | 200,100 | 1,350 |
| 2018-11-12 | 5,790 | 5,800 | 5,640 | 5,650 | 78,700 | 1,412.50 |
| 2018-11-09 | 5,720 | 5,870 | 5,700 | 5,850 | 203,000 | 1,462.50 |
| 2018-11-08 | 5,660 | 5,740 | 5,660 | 5,730 | 140,000 | 1,432.50 |
| 2018-11-07 | 5,710 | 5,720 | 5,500 | 5,540 | 240,900 | 1,385 |
| 2018-11-06 | 5,710 | 5,760 | 5,520 | 5,690 | 264,400 | 1,422.50 |
| 2018-11-05 | 5,940 | 6,040 | 5,440 | 5,510 | 408,000 | 1,377.50 |
| 2018-11-02 | 6,010 | 6,080 | 5,910 | 6,040 | 182,700 | 1,510 |
| 2018-11-01 | 6,050 | 6,240 | 6,020 | 6,190 | 188,500 | 1,547.50 |
| 2018-10-31 | 5,940 | 6,050 | 5,910 | 6,050 | 179,600 | 1,512.50 |
| 2018-10-30 | 5,790 | 5,910 | 5,720 | 5,900 | 185,000 | 1,475 |
| 2018-10-29 | 5,760 | 5,850 | 5,660 | 5,750 | 151,900 | 1,437.50 |
| 2018-10-26 | 5,990 | 6,040 | 5,680 | 5,710 | 267,600 | 1,427.50 |
| 2018-10-25 | 5,980 | 6,030 | 5,920 | 5,930 | 123,900 | 1,482.50 |
| 2018-10-24 | 6,190 | 6,210 | 6,060 | 6,160 | 134,400 | 1,540 |
| 2018-10-23 | 6,350 | 6,360 | 6,160 | 6,180 | 123,700 | 1,545 |
| 2018-10-22 | 6,320 | 6,440 | 6,320 | 6,390 | 113,600 | 1,597.50 |
| 2018-10-19 | 6,440 | 6,520 | 6,390 | 6,420 | 147,100 | 1,605 |
| 2018-10-18 | 6,580 | 6,630 | 6,550 | 6,570 | 101,200 | 1,642.50 |
| 2018-10-17 | 6,480 | 6,600 | 6,460 | 6,540 | 144,500 | 1,635 |
| 2018-10-16 | 6,360 | 6,410 | 6,310 | 6,380 | 127,700 | 1,595 |
| 2018-10-15 | 6,380 | 6,430 | 6,310 | 6,410 | 179,100 | 1,602.50 |
| 2018-10-12 | 6,530 | 6,570 | 6,420 | 6,470 | 155,000 | 1,617.50 |
| 2018-10-11 | 6,580 | 6,590 | 6,440 | 6,540 | 270,100 | 1,635 |
| 2018-10-10 | 6,680 | 6,860 | 6,680 | 6,830 | 297,200 | 1,707.50 |
| 2018-10-09 | 6,680 | 6,730 | 6,610 | 6,670 | 188,700 | 1,667.50 |
| 2018-10-05 | 6,700 | 6,800 | 6,700 | 6,770 | 150,800 | 1,692.50 |
| 2018-10-04 | 6,760 | 6,830 | 6,710 | 6,740 | 161,700 | 1,685 |
| 2018-10-03 | 6,810 | 6,840 | 6,690 | 6,700 | 209,800 | 1,675 |
| 2018-10-02 | 6,950 | 6,990 | 6,820 | 6,900 | 246,100 | 1,725 |
| 2018-10-01 | 7,050 | 7,050 | 6,950 | 7,000 | 86,800 | 1,750 |
| 2018-09-28 | 7,070 | 7,080 | 6,980 | 7,060 | 158,600 | 1,765 |
| 2018-09-27 | 7,120 | 7,120 | 6,960 | 6,970 | 124,900 | 1,742.50 |
| 2018-09-26 | 7,000 | 7,120 | 7,000 | 7,120 | 126,100 | 1,780 |
| 2018-09-25 | 6,990 | 7,100 | 6,980 | 7,100 | 215,900 | 1,775 |
| 2018-09-21 | 6,910 | 6,920 | 6,820 | 6,900 | 226,500 | 1,725 |
| 2018-09-20 | 6,660 | 6,850 | 6,640 | 6,850 | 333,600 | 1,712.50 |
| 2018-09-19 | 6,530 | 6,600 | 6,460 | 6,600 | 147,900 | 1,650 |
| 2018-09-18 | 6,320 | 6,440 | 6,280 | 6,420 | 102,100 | 1,605 |
| 2018-09-14 | 6,390 | 6,390 | 6,270 | 6,310 | 155,500 | 1,577.50 |
| 2018-09-13 | 6,130 | 6,390 | 6,130 | 6,360 | 230,300 | 1,590 |
| 2018-09-12 | 6,140 | 6,170 | 6,070 | 6,130 | 94,900 | 1,532.50 |
| 2018-09-11 | 6,070 | 6,220 | 6,030 | 6,190 | 105,500 | 1,547.50 |
| 2018-09-10 | 6,040 | 6,150 | 6,000 | 6,100 | 175,800 | 1,525 |
| 2018-09-07 | 6,030 | 6,120 | 6,010 | 6,070 | 169,100 | 1,517.50 |
| 2018-09-06 | 6,060 | 6,130 | 6,020 | 6,090 | 150,900 | 1,522.50 |
| 2018-09-05 | 6,080 | 6,160 | 6,050 | 6,110 | 174,100 | 1,527.50 |
| 2018-09-04 | 6,100 | 6,130 | 6,030 | 6,100 | 88,100 | 1,525 |
| 2018-09-03 | 6,080 | 6,160 | 6,060 | 6,100 | 97,700 | 1,525 |
| 2018-08-31 | 6,080 | 6,180 | 6,030 | 6,140 | 198,000 | 1,535 |
| 2018-08-30 | 6,100 | 6,170 | 6,070 | 6,120 | 130,700 | 1,530 |
| 2018-08-29 | 6,080 | 6,140 | 6,060 | 6,080 | 68,100 | 1,520 |
| 2018-08-28 | 6,040 | 6,120 | 5,990 | 6,060 | 137,200 | 1,515 |
| 2018-08-27 | 6,020 | 6,060 | 5,990 | 6,010 | 65,200 | 1,502.50 |
| 2018-08-24 | 5,940 | 6,020 | 5,920 | 6,010 | 117,900 | 1,502.50 |
| 2018-08-23 | 5,860 | 5,930 | 5,840 | 5,880 | 102,000 | 1,470 |
| 2018-08-22 | 5,750 | 5,840 | 5,710 | 5,830 | 145,900 | 1,457.50 |
| 2018-08-21 | 5,730 | 5,820 | 5,710 | 5,770 | 76,800 | 1,442.50 |
| 2018-08-20 | 5,690 | 5,750 | 5,680 | 5,730 | 77,200 | 1,432.50 |
| 2018-08-17 | 5,730 | 5,800 | 5,690 | 5,770 | 96,800 | 1,442.50 |
| 2018-08-16 | 5,740 | 5,760 | 5,650 | 5,740 | 140,000 | 1,435 |
| 2018-08-15 | 5,940 | 5,950 | 5,770 | 5,810 | 122,700 | 1,452.50 |
| 2018-08-14 | 5,760 | 5,970 | 5,720 | 5,950 | 163,200 | 1,487.50 |
| 2018-08-13 | 5,900 | 5,930 | 5,770 | 5,790 | 102,000 | 1,447.50 |
| 2018-08-10 | 6,020 | 6,090 | 5,980 | 6,000 | 150,400 | 1,500 |
| 2018-08-09 | 6,040 | 6,080 | 5,980 | 6,010 | 123,800 | 1,502.50 |
| 2018-08-08 | 6,080 | 6,140 | 6,010 | 6,040 | 133,000 | 1,510 |
| 2018-08-07 | 5,950 | 6,130 | 5,750 | 6,110 | 288,800 | 1,527.50 |
| 2018-08-06 | 5,960 | 6,280 | 5,830 | 6,030 | 293,600 | 1,507.50 |
| 2018-08-03 | 6,010 | 6,030 | 5,940 | 5,970 | 111,700 | 1,492.50 |
| 2018-08-02 | 6,040 | 6,130 | 6,030 | 6,040 | 114,700 | 1,510 |
| 2018-08-01 | 6,070 | 6,090 | 5,960 | 6,040 | 195,000 | 1,510 |
| 2018-07-31 | 6,170 | 6,180 | 6,050 | 6,100 | 282,200 | 1,525 |
| 2018-07-30 | 6,210 | 6,290 | 6,120 | 6,250 | 180,200 | 1,562.50 |
| 2018-07-27 | 6,300 | 6,310 | 6,220 | 6,280 | 100,000 | 1,570 |
| 2018-07-26 | 6,170 | 6,330 | 6,130 | 6,280 | 158,700 | 1,570 |
| 2018-07-25 | 6,190 | 6,190 | 6,090 | 6,130 | 109,300 | 1,532.50 |
| 2018-07-24 | 6,220 | 6,260 | 6,130 | 6,180 | 154,500 | 1,545 |
| 2018-07-23 | 6,140 | 6,300 | 6,140 | 6,170 | 269,900 | 1,542.50 |
| 2018-07-20 | 5,900 | 5,950 | 5,840 | 5,940 | 191,400 | 1,485 |
| 2018-07-19 | 5,910 | 5,980 | 5,870 | 5,920 | 185,000 | 1,480 |
| 2018-07-18 | 5,930 | 5,960 | 5,850 | 5,880 | 100,900 | 1,470 |
| 2018-07-17 | 5,760 | 5,890 | 5,740 | 5,850 | 214,800 | 1,462.50 |
| 2018-07-13 | 5,810 | 5,840 | 5,760 | 5,770 | 144,700 | 1,442.50 |
| 2018-07-12 | 5,830 | 5,850 | 5,800 | 5,810 | 121,800 | 1,452.50 |
| 2018-07-11 | 5,860 | 5,890 | 5,800 | 5,830 | 148,600 | 1,457.50 |
| 2018-07-10 | 6,030 | 6,050 | 5,920 | 5,920 | 115,700 | 1,480 |
| 2018-07-09 | 5,860 | 5,990 | 5,860 | 5,990 | 165,000 | 1,497.50 |
| 2018-07-06 | 5,880 | 5,890 | 5,790 | 5,810 | 302,700 | 1,452.50 |
| 2018-07-05 | 6,070 | 6,090 | 5,940 | 5,960 | 119,500 | 1,490 |
| 2018-07-04 | 6,030 | 6,120 | 6,030 | 6,090 | 85,500 | 1,522.50 |
| 2018-07-03 | 6,160 | 6,200 | 6,020 | 6,080 | 202,800 | 1,520 |
| 2018-07-02 | 6,280 | 6,280 | 6,110 | 6,120 | 175,700 | 1,530 |
| 2018-06-29 | 6,320 | 6,370 | 6,220 | 6,280 | 229,400 | 1,570 |
| 2018-06-28 | 6,260 | 6,330 | 6,220 | 6,290 | 150,800 | 1,572.50 |
| 2018-06-27 | 6,350 | 6,410 | 6,240 | 6,320 | 174,300 | 1,580 |
| 2018-06-26 | 6,220 | 6,290 | 6,140 | 6,280 | 166,800 | 1,570 |
| 2018-06-25 | 6,370 | 6,380 | 6,260 | 6,280 | 128,200 | 1,570 |
| 2018-06-22 | 6,390 | 6,410 | 6,340 | 6,370 | 193,000 | 1,592.50 |
| 2018-06-21 | 6,530 | 6,530 | 6,380 | 6,390 | 232,500 | 1,597.50 |
| 2018-06-20 | 6,440 | 6,580 | 6,390 | 6,560 | 204,900 | 1,640 |
| 2018-06-19 | 6,470 | 6,500 | 6,400 | 6,430 | 132,800 | 1,607.50 |
| 2018-06-18 | 6,550 | 6,570 | 6,480 | 6,520 | 116,100 | 1,630 |
| 2018-06-15 | 6,490 | 6,600 | 6,490 | 6,570 | 348,900 | 1,642.50 |
| 2018-06-14 | 6,560 | 6,590 | 6,480 | 6,520 | 161,700 | 1,630 |
| 2018-06-13 | 6,500 | 6,620 | 6,440 | 6,580 | 274,800 | 1,645 |
| 2018-06-12 | 6,410 | 6,570 | 6,340 | 6,540 | 459,000 | 1,635 |
| 2018-06-11 | 6,420 | 6,440 | 6,330 | 6,390 | 179,100 | 1,597.50 |
| 2018-06-08 | 6,560 | 6,620 | 6,360 | 6,390 | 424,200 | 1,597.50 |
| 2018-06-07 | 6,610 | 6,660 | 6,550 | 6,650 | 372,300 | 1,662.50 |
| 2018-06-06 | 6,690 | 6,720 | 6,550 | 6,610 | 311,200 | 1,652.50 |
| 2018-06-05 | 6,570 | 6,670 | 6,480 | 6,560 | 397,400 | 1,640 |
| 2018-06-04 | 6,530 | 6,630 | 6,500 | 6,540 | 355,300 | 1,635 |
| 2018-06-01 | 6,570 | 6,610 | 6,370 | 6,400 | 506,900 | 1,600 |
| 2018-05-31 | 6,860 | 6,900 | 6,550 | 6,550 | 3,455,900 | 1,637.50 |
| 2018-05-30 | 6,610 | 6,810 | 6,590 | 6,760 | 722,700 | 1,690 |
| 2018-05-29 | 6,900 | 6,940 | 6,690 | 6,710 | 356,300 | 1,677.50 |
| 2018-05-28 | 6,990 | 7,030 | 6,910 | 6,930 | 216,900 | 1,732.50 |
| 2018-05-25 | 7,020 | 7,080 | 6,940 | 6,990 | 258,100 | 1,747.50 |
| 2018-05-24 | 7,030 | 7,090 | 6,980 | 7,010 | 239,600 | 1,752.50 |
| 2018-05-23 | 7,090 | 7,100 | 6,960 | 7,030 | 236,200 | 1,757.50 |
| 2018-05-22 | 7,100 | 7,140 | 7,060 | 7,120 | 179,800 | 1,780 |
| 2018-05-21 | 7,150 | 7,190 | 7,110 | 7,140 | 126,600 | 1,785 |
| 2018-05-18 | 7,160 | 7,220 | 7,130 | 7,180 | 124,300 | 1,795 |
| 2018-05-17 | 7,110 | 7,190 | 7,050 | 7,170 | 184,500 | 1,792.50 |
| 2018-05-16 | 7,200 | 7,240 | 7,100 | 7,110 | 246,900 | 1,777.50 |
| 2018-05-15 | 7,360 | 7,450 | 7,140 | 7,170 | 385,100 | 1,792.50 |
| 2018-05-14 | 7,410 | 7,500 | 7,360 | 7,400 | 227,000 | 1,850 |
| 2018-05-11 | 7,340 | 7,500 | 7,280 | 7,410 | 241,400 | 1,852.50 |
| 2018-05-10 | 7,420 | 7,490 | 7,230 | 7,330 | 407,100 | 1,832.50 |
| 2018-05-09 | 7,080 | 7,220 | 6,740 | 7,200 | 645,400 | 1,800 |
| 2018-05-08 | 6,900 | 7,070 | 6,890 | 6,980 | 399,500 | 1,745 |
| 2018-05-07 | 6,900 | 6,910 | 6,740 | 6,800 | 273,700 | 1,700 |
| 2018-05-02 | 6,850 | 6,880 | 6,780 | 6,840 | 155,900 | 1,710 |
| 2018-05-01 | 6,800 | 6,840 | 6,730 | 6,830 | 122,700 | 1,707.50 |
| 2018-04-27 | 6,820 | 6,960 | 6,820 | 6,840 | 249,800 | 1,710 |
| 2018-04-26 | 6,650 | 6,800 | 6,590 | 6,790 | 269,200 | 1,697.50 |
| 2018-04-25 | 6,490 | 6,620 | 6,470 | 6,600 | 170,500 | 1,650 |
| 2018-04-24 | 6,490 | 6,540 | 6,420 | 6,530 | 239,400 | 1,632.50 |
| 2018-04-23 | 6,480 | 6,540 | 6,410 | 6,430 | 202,400 | 1,607.50 |
| 2018-04-20 | 6,480 | 6,490 | 6,380 | 6,420 | 355,600 | 1,605 |
| 2018-04-19 | 6,660 | 6,740 | 6,480 | 6,510 | 436,500 | 1,627.50 |
| 2018-04-18 | 6,620 | 6,680 | 6,600 | 6,670 | 299,100 | 1,667.50 |
| 2018-04-17 | 6,600 | 6,630 | 6,520 | 6,580 | 189,400 | 1,645 |
| 2018-04-16 | 6,610 | 6,610 | 6,530 | 6,560 | 214,400 | 1,640 |
| 2018-04-13 | 6,330 | 6,530 | 6,330 | 6,510 | 370,100 | 1,627.50 |
| 2018-04-12 | 6,410 | 6,410 | 6,260 | 6,310 | 255,000 | 1,577.50 |
| 2018-04-11 | 6,510 | 6,540 | 6,390 | 6,420 | 229,100 | 1,605 |
| 2018-04-10 | 6,620 | 6,620 | 6,500 | 6,540 | 291,500 | 1,635 |
| 2018-04-09 | 6,490 | 6,580 | 6,480 | 6,560 | 166,000 | 1,640 |
| 2018-04-06 | 6,590 | 6,620 | 6,500 | 6,510 | 250,800 | 1,627.50 |
| 2018-04-05 | 6,680 | 6,690 | 6,560 | 6,580 | 245,100 | 1,645 |
| 2018-04-04 | 6,580 | 6,650 | 6,560 | 6,620 | 216,900 | 1,655 |
| 2018-04-03 | 6,480 | 6,640 | 6,440 | 6,620 | 183,000 | 1,655 |
| 2018-03-30 | 6,620 | 6,640 | 6,550 | 6,590 | 176,900 | 1,647.50 |
| 2018-03-29 | 6,530 | 6,610 | 6,500 | 6,590 | 174,300 | 1,647.50 |
| 2018-03-28 | 6,420 | 6,500 | 6,400 | 6,500 | 165,100 | 1,625 |
| 2018-03-27 | 6,430 | 6,600 | 6,430 | 6,560 | 312,400 | 1,640 |
| 2018-03-26 | 6,240 | 6,350 | 6,190 | 6,340 | 248,500 | 1,585 |
| 2018-03-23 | 6,410 | 6,450 | 6,280 | 6,320 | 223,200 | 1,580 |
| 2018-03-22 | 6,480 | 6,560 | 6,450 | 6,560 | 191,600 | 1,640 |
| 2018-03-20 | 6,440 | 6,530 | 6,430 | 6,520 | 104,400 | 1,630 |
| 2018-03-19 | 6,500 | 6,530 | 6,420 | 6,480 | 116,400 | 1,620 |
| 2018-03-16 | 6,510 | 6,570 | 6,410 | 6,550 | 208,200 | 1,637.50 |
| 2018-03-15 | 6,370 | 6,530 | 6,350 | 6,490 | 172,300 | 1,622.50 |
| 2018-03-14 | 6,470 | 6,480 | 6,300 | 6,380 | 159,400 | 1,595 |
| 2018-03-13 | 6,330 | 6,480 | 6,320 | 6,470 | 165,600 | 1,617.50 |
| 2018-03-12 | 6,350 | 6,420 | 6,290 | 6,400 | 167,400 | 1,600 |
| 2018-03-09 | 6,480 | 6,490 | 6,250 | 6,260 | 280,800 | 1,565 |
| 2018-03-08 | 6,300 | 6,340 | 6,220 | 6,280 | 313,900 | 1,570 |
| 2018-03-07 | 6,200 | 6,260 | 6,160 | 6,210 | 181,600 | 1,552.50 |
| 2018-03-06 | 6,010 | 6,240 | 6,010 | 6,200 | 262,400 | 1,550 |
| 2018-03-05 | 5,850 | 5,960 | 5,830 | 5,960 | 150,600 | 1,490 |
| 2018-03-02 | 5,890 | 5,940 | 5,850 | 5,890 | 161,700 | 1,472.50 |
| 2018-03-01 | 6,020 | 6,080 | 5,990 | 6,000 | 184,000 | 1,500 |
| 2018-02-28 | 6,170 | 6,200 | 6,060 | 6,070 | 224,900 | 1,517.50 |
| 2018-02-27 | 6,060 | 6,150 | 6,020 | 6,070 | 163,700 | 1,517.50 |
| 2018-02-26 | 6,240 | 6,320 | 6,050 | 6,060 | 173,000 | 1,515 |
| 2018-02-23 | 6,120 | 6,250 | 6,110 | 6,210 | 188,300 | 1,552.50 |
| 2018-02-22 | 6,030 | 6,090 | 6,010 | 6,030 | 98,500 | 1,507.50 |
| 2018-02-21 | 6,150 | 6,190 | 6,030 | 6,070 | 116,900 | 1,517.50 |
| 2018-02-20 | 6,130 | 6,210 | 6,090 | 6,140 | 176,500 | 1,535 |
| 2018-02-19 | 6,030 | 6,170 | 6,020 | 6,170 | 224,400 | 1,542.50 |
| 2018-02-16 | 5,820 | 5,990 | 5,800 | 5,930 | 228,000 | 1,482.50 |
| 2018-02-15 | 5,680 | 5,770 | 5,680 | 5,720 | 116,300 | 1,430 |
| 2018-02-14 | 5,770 | 5,770 | 5,560 | 5,580 | 196,300 | 1,395 |
| 2018-02-13 | 5,830 | 5,990 | 5,770 | 5,840 | 260,500 | 1,460 |
| 2018-02-09 | 5,630 | 5,750 | 5,570 | 5,720 | 176,800 | 1,430 |
| 2018-02-08 | 5,840 | 5,920 | 5,800 | 5,830 | 214,200 | 1,457.50 |
| 2018-02-07 | 6,060 | 6,220 | 5,880 | 5,880 | 262,800 | 1,470 |
| 2018-02-06 | 5,850 | 5,930 | 5,690 | 5,840 | 330,700 | 1,460 |
| 2018-02-05 | 5,950 | 6,020 | 5,860 | 5,950 | 167,000 | 1,487.50 |
| 2018-02-02 | 6,050 | 6,110 | 5,960 | 6,100 | 117,100 | 1,525 |
| 2018-02-01 | 5,940 | 6,120 | 5,930 | 6,110 | 215,800 | 1,527.50 |
| 2018-01-31 | 6,050 | 6,070 | 5,890 | 5,890 | 166,900 | 1,472.50 |
| 2018-01-30 | 6,230 | 6,230 | 6,030 | 6,070 | 132,500 | 1,517.50 |
| 2018-01-29 | 6,270 | 6,290 | 6,140 | 6,210 | 136,000 | 1,552.50 |
| 2018-01-26 | 6,150 | 6,200 | 6,110 | 6,170 | 152,000 | 1,542.50 |
| 2018-01-25 | 6,060 | 6,070 | 5,960 | 6,050 | 104,400 | 1,512.50 |
| 2018-01-24 | 6,110 | 6,110 | 6,050 | 6,090 | 65,100 | 1,522.50 |
| 2018-01-23 | 5,910 | 6,100 | 5,910 | 6,090 | 86,400 | 1,522.50 |
| 2018-01-22 | 5,900 | 5,900 | 5,850 | 5,890 | 46,000 | 1,472.50 |
| 2018-01-19 | 5,900 | 5,920 | 5,840 | 5,880 | 53,000 | 1,470 |
| 2018-01-18 | 5,950 | 5,970 | 5,840 | 5,860 | 110,700 | 1,465 |
| 2018-01-17 | 5,860 | 6,020 | 5,810 | 5,920 | 194,200 | 1,480 |
| 2018-01-16 | 5,850 | 5,860 | 5,790 | 5,820 | 70,400 | 1,455 |
| 2018-01-15 | 5,770 | 5,810 | 5,740 | 5,770 | 73,200 | 1,442.50 |
| 2018-01-12 | 5,650 | 5,720 | 5,590 | 5,700 | 107,200 | 1,425 |
| 2018-01-11 | 5,670 | 5,700 | 5,630 | 5,670 | 124,500 | 1,417.50 |
| 2018-01-10 | 5,640 | 5,750 | 5,630 | 5,700 | 66,500 | 1,425 |
| 2018-01-09 | 5,750 | 5,760 | 5,560 | 5,620 | 97,900 | 1,405 |
| 2018-01-05 | 5,640 | 5,710 | 5,580 | 5,710 | 105,100 | 1,427.50 |
| 2018-01-04 | 5,450 | 5,610 | 5,440 | 5,600 | 84,500 | 1,400 |
分割・併合履歴 ： [2023-12-28]1株→4株
