9027 (株)ロジネットジャパン 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 | 1,580 | 1,580 | 1,580 | 1,580 | 1,200 | 1,580 |
| 2018-12-27 | 1,495 | 1,555 | 1,495 | 1,550 | 7,500 | 1,550 |
| 2018-12-26 | 1,439 | 1,487 | 1,427 | 1,468 | 2,000 | 1,468 |
| 2018-12-25 | 1,450 | 1,479 | 1,425 | 1,425 | 16,100 | 1,425 |
| 2018-12-21 | 1,511 | 1,515 | 1,495 | 1,509 | 6,400 | 1,509 |
| 2018-12-20 | - | - | - | 1,602 | - | 1,602 |
| 2018-12-19 | 1,620 | 1,639 | 1,597 | 1,602 | 3,100 | 1,602 |
| 2018-12-18 | 1,615 | 1,622 | 1,600 | 1,600 | 3,200 | 1,600 |
| 2018-12-17 | 1,618 | 1,650 | 1,618 | 1,635 | 1,700 | 1,635 |
| 2018-12-14 | 1,620 | 1,629 | 1,615 | 1,616 | 4,600 | 1,616 |
| 2018-12-13 | 1,623 | 1,629 | 1,623 | 1,629 | 400 | 1,629 |
| 2018-12-12 | 1,639 | 1,639 | 1,623 | 1,623 | 600 | 1,623 |
| 2018-12-11 | 1,625 | 1,625 | 1,623 | 1,625 | 2,600 | 1,625 |
| 2018-12-10 | 1,644 | 1,644 | 1,625 | 1,625 | 2,500 | 1,625 |
| 2018-12-07 | 1,640 | 1,644 | 1,638 | 1,644 | 600 | 1,644 |
| 2018-12-06 | 1,641 | 1,641 | 1,638 | 1,638 | 4,800 | 1,638 |
| 2018-12-05 | 1,666 | 1,666 | 1,646 | 1,646 | 6,000 | 1,646 |
| 2018-12-04 | 1,672 | 1,680 | 1,672 | 1,673 | 300 | 1,673 |
| 2018-12-03 | 1,689 | 1,689 | 1,671 | 1,671 | 700 | 1,671 |
| 2018-11-30 | 1,670 | 1,672 | 1,670 | 1,672 | 300 | 1,672 |
| 2018-11-29 | 1,699 | 1,699 | 1,691 | 1,691 | 300 | 1,691 |
| 2018-11-28 | 1,670 | 1,670 | 1,650 | 1,665 | 1,800 | 1,665 |
| 2018-11-27 | 1,670 | 1,670 | 1,670 | 1,670 | 1,100 | 1,670 |
| 2018-11-26 | 1,699 | 1,699 | 1,699 | 1,699 | 2,000 | 1,699 |
| 2018-11-22 | 1,655 | 1,699 | 1,655 | 1,699 | 800 | 1,699 |
| 2018-11-21 | 1,689 | 1,690 | 1,655 | 1,690 | 1,700 | 1,690 |
| 2018-11-20 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 2018-11-19 | 1,660 | 1,690 | 1,660 | 1,690 | 500 | 1,690 |
| 2018-11-16 | 1,708 | 1,708 | 1,658 | 1,658 | 4,200 | 1,658 |
| 2018-11-15 | 1,746 | 1,746 | 1,698 | 1,707 | 5,300 | 1,707 |
| 2018-11-14 | 1,775 | 1,790 | 1,746 | 1,746 | 2,200 | 1,746 |
| 2018-11-13 | 1,770 | 1,770 | 1,730 | 1,740 | 7,500 | 1,740 |
| 2018-11-12 | 1,810 | 1,835 | 1,800 | 1,835 | 1,500 | 1,835 |
| 2018-11-09 | 1,795 | 1,799 | 1,715 | 1,799 | 2,700 | 1,799 |
| 2018-11-08 | 1,809 | 1,827 | 1,801 | 1,801 | 700 | 1,801 |
| 2018-11-07 | 1,820 | 1,820 | 1,790 | 1,790 | 300 | 1,790 |
| 2018-11-06 | 1,826 | 1,826 | 1,792 | 1,792 | 500 | 1,792 |
| 2018-11-05 | 1,809 | 1,829 | 1,809 | 1,829 | 200 | 1,829 |
| 2018-11-02 | 1,778 | 1,809 | 1,778 | 1,809 | 1,100 | 1,809 |
| 2018-11-01 | - | - | - | 1,769 | - | 1,769 |
| 2018-10-31 | 1,770 | 1,800 | 1,760 | 1,769 | 700 | 1,769 |
| 2018-10-30 | 1,784 | 1,785 | 1,784 | 1,785 | 800 | 1,785 |
| 2018-10-29 | 1,790 | 1,790 | 1,768 | 1,790 | 600 | 1,790 |
| 2018-10-26 | 1,835 | 1,842 | 1,805 | 1,830 | 2,500 | 1,830 |
| 2018-10-25 | 1,801 | 1,830 | 1,801 | 1,830 | 1,000 | 1,830 |
| 2018-10-24 | 1,884 | 1,884 | 1,884 | 1,884 | 100 | 1,884 |
| 2018-10-23 | 1,862 | 1,894 | 1,862 | 1,894 | 400 | 1,894 |
| 2018-10-22 | 1,880 | 1,880 | 1,830 | 1,856 | 1,300 | 1,856 |
| 2018-10-19 | 1,851 | 1,880 | 1,851 | 1,880 | 400 | 1,880 |
| 2018-10-18 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2018-10-17 | 1,869 | 1,869 | 1,869 | 1,869 | 100 | 1,869 |
| 2018-10-16 | 1,870 | 1,870 | 1,804 | 1,858 | 1,400 | 1,858 |
| 2018-10-15 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2018-10-12 | 1,867 | 1,867 | 1,865 | 1,865 | 200 | 1,865 |
| 2018-10-11 | 1,851 | 1,867 | 1,840 | 1,867 | 800 | 1,867 |
| 2018-10-10 | 1,900 | 1,901 | 1,900 | 1,900 | 1,500 | 1,900 |
| 2018-10-09 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2018-10-05 | - | - | - | 1,900 | - | 1,900 |
| 2018-10-04 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2018-10-03 | - | - | - | 1,898 | - | 1,898 |
| 2018-10-02 | 1,898 | 1,898 | 1,898 | 1,898 | 200 | 1,898 |
| 2018-10-01 | 1,910 | 1,910 | 1,891 | 1,891 | 1,500 | 1,891 |
| 2018-09-28 | 1,905 | 1,905 | 1,905 | 1,905 | 100 | 1,905 |
| 2018-09-27 | - | - | - | 1,915 | - | 1,915 |
| 2018-09-26 | 1,910 | 1,915 | 1,910 | 1,915 | 1,400 | 1,915 |
| 2018-09-25 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 1,910 |
| 2018-09-21 | 1,910 | 1,910 | 1,910 | 1,910 | 500 | 1,910 |
| 2018-09-20 | 1,898 | 1,899 | 1,890 | 1,890 | 500 | 1,890 |
| 2018-09-19 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 1,890 |
| 2018-09-18 | 1,886 | 1,900 | 1,886 | 1,890 | 700 | 1,890 |
| 2018-09-14 | 1,887 | 1,908 | 1,887 | 1,908 | 300 | 1,908 |
| 2018-09-13 | 1,890 | 1,899 | 1,887 | 1,887 | 400 | 1,887 |
| 2018-09-12 | 1,891 | 1,900 | 1,890 | 1,890 | 400 | 1,890 |
| 2018-09-11 | 1,915 | 1,915 | 1,915 | 1,915 | 1,200 | 1,915 |
| 2018-09-10 | 1,901 | 1,904 | 1,891 | 1,899 | 900 | 1,899 |
| 2018-09-07 | 1,916 | 1,916 | 1,891 | 1,891 | 1,800 | 1,891 |
| 2018-09-06 | - | - | - | 1,915 | - | 1,915 |
| 2018-09-05 | 1,915 | 1,915 | 1,915 | 1,915 | 100 | 1,915 |
| 2018-09-04 | 1,905 | 1,905 | 1,905 | 1,905 | 100 | 1,905 |
| 2018-09-03 | 1,915 | 1,915 | 1,915 | 1,915 | 200 | 1,915 |
| 2018-08-31 | 1,911 | 1,915 | 1,911 | 1,915 | 200 | 1,915 |
| 2018-08-30 | 1,919 | 1,919 | 1,910 | 1,910 | 1,900 | 1,910 |
| 2018-08-29 | 1,910 | 1,910 | 1,910 | 1,910 | 200 | 1,910 |
| 2018-08-28 | 1,950 | 1,950 | 1,949 | 1,949 | 200 | 1,949 |
| 2018-08-27 | 1,930 | 1,930 | 1,930 | 1,930 | 800 | 1,930 |
| 2018-08-24 | 1,936 | 1,936 | 1,930 | 1,930 | 1,500 | 1,930 |
| 2018-08-23 | 1,947 | 1,947 | 1,947 | 1,947 | 100 | 1,947 |
| 2018-08-22 | 1,952 | 1,964 | 1,945 | 1,947 | 1,200 | 1,947 |
| 2018-08-21 | 1,980 | 1,980 | 1,945 | 1,951 | 1,500 | 1,951 |
| 2018-08-20 | 1,985 | 1,985 | 1,980 | 1,980 | 900 | 1,980 |
| 2018-08-17 | - | - | - | 1,980 | - | 1,980 |
| 2018-08-16 | 1,971 | 1,980 | 1,971 | 1,980 | 200 | 1,980 |
| 2018-08-15 | 1,980 | 1,980 | 1,980 | 1,980 | 500 | 1,980 |
| 2018-08-14 | 1,989 | 1,989 | 1,989 | 1,989 | 100 | 1,989 |
| 2018-08-13 | 2,020 | 2,020 | 1,980 | 1,980 | 1,700 | 1,980 |
| 2018-08-10 | 1,971 | 2,000 | 1,970 | 2,000 | 2,700 | 2,000 |
| 2018-08-09 | 1,997 | 2,015 | 1,955 | 1,970 | 8,100 | 1,970 |
| 2018-08-08 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,890 |
| 2018-08-07 | 1,882 | 1,882 | 1,882 | 1,882 | 1,400 | 1,882 |
| 2018-08-06 | 1,896 | 1,897 | 1,896 | 1,897 | 500 | 1,897 |
| 2018-08-03 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2018-08-02 | 1,949 | 1,949 | 1,906 | 1,906 | 400 | 1,906 |
| 2018-08-01 | 1,915 | 1,915 | 1,910 | 1,915 | 300 | 1,915 |
| 2018-07-31 | 1,925 | 1,925 | 1,900 | 1,900 | 1,200 | 1,900 |
| 2018-07-30 | 1,925 | 1,925 | 1,925 | 1,925 | 200 | 1,925 |
| 2018-07-27 | 1,935 | 1,935 | 1,935 | 1,935 | 600 | 1,935 |
| 2018-07-26 | 1,905 | 1,915 | 1,905 | 1,915 | 400 | 1,915 |
| 2018-07-25 | - | - | - | 1,905 | - | 1,905 |
| 2018-07-24 | 1,905 | 1,905 | 1,905 | 1,905 | 100 | 1,905 |
| 2018-07-23 | 1,890 | 1,910 | 1,890 | 1,905 | 300 | 1,905 |
| 2018-07-20 | 1,950 | 1,950 | 1,950 | 1,950 | 3,100 | 1,950 |
| 2018-07-19 | - | - | - | 1,950 | - | 1,950 |
| 2018-07-18 | - | - | - | 1,950 | - | 1,950 |
| 2018-07-17 | - | - | - | 1,950 | - | 1,950 |
| 2018-07-13 | - | - | - | 1,950 | - | 1,950 |
| 2018-07-12 | - | - | - | 1,950 | - | 1,950 |
| 2018-07-11 | 1,970 | 1,975 | 1,950 | 1,950 | 7,000 | 1,950 |
| 2018-07-10 | 1,947 | 1,950 | 1,947 | 1,950 | 800 | 1,950 |
| 2018-07-09 | 1,889 | 1,907 | 1,880 | 1,907 | 800 | 1,907 |
| 2018-07-06 | 1,840 | 1,879 | 1,839 | 1,879 | 1,300 | 1,879 |
| 2018-07-05 | 1,852 | 1,879 | 1,850 | 1,854 | 2,200 | 1,854 |
| 2018-07-04 | 1,871 | 1,871 | 1,851 | 1,851 | 1,400 | 1,851 |
| 2018-07-03 | 1,893 | 1,893 | 1,893 | 1,893 | 100 | 1,893 |
| 2018-07-02 | 1,903 | 1,903 | 1,894 | 1,894 | 600 | 1,894 |
| 2018-06-29 | - | - | - | 1,923 | - | 1,923 |
| 2018-06-28 | 1,900 | 1,923 | 1,900 | 1,923 | 400 | 1,923 |
| 2018-06-27 | 1,929 | 1,929 | 1,929 | 1,929 | 100 | 1,929 |
| 2018-06-26 | 1,911 | 1,911 | 1,911 | 1,911 | 100 | 1,911 |
| 2018-06-25 | 1,974 | 1,974 | 1,974 | 1,974 | 100 | 1,974 |
| 2018-06-22 | 1,974 | 1,974 | 1,974 | 1,974 | 100 | 1,974 |
| 2018-06-21 | 2,000 | 2,000 | 1,990 | 1,990 | 600 | 1,990 |
| 2018-06-20 | 2,001 | 2,009 | 2,000 | 2,001 | 1,300 | 2,001 |
| 2018-06-19 | 2,047 | 2,047 | 2,001 | 2,001 | 1,000 | 2,001 |
| 2018-06-18 | 2,069 | 2,069 | 2,010 | 2,020 | 2,000 | 2,020 |
| 2018-06-15 | 2,085 | 2,100 | 2,000 | 2,069 | 5,400 | 2,069 |
| 2018-06-14 | 1,950 | 1,998 | 1,950 | 1,998 | 600 | 1,998 |
| 2018-06-13 | 1,950 | 1,958 | 1,950 | 1,958 | 1,500 | 1,958 |
| 2018-06-12 | 1,920 | 1,920 | 1,920 | 1,920 | 4,200 | 1,920 |
| 2018-06-11 | 1,873 | 1,900 | 1,873 | 1,900 | 2,200 | 1,900 |
| 2018-06-08 | - | - | - | 1,855 | - | 1,855 |
| 2018-06-07 | 1,855 | 1,855 | 1,855 | 1,855 | 100 | 1,855 |
| 2018-06-06 | 1,840 | 1,846 | 1,840 | 1,846 | 1,600 | 1,846 |
| 2018-06-05 | 1,918 | 1,918 | 1,850 | 1,850 | 2,900 | 1,850 |
| 2018-06-04 | 1,879 | 1,879 | 1,878 | 1,878 | 200 | 1,878 |
| 2018-06-01 | 1,865 | 1,873 | 1,865 | 1,873 | 800 | 1,873 |
| 2018-05-31 | 1,853 | 1,868 | 1,850 | 1,856 | 1,100 | 1,856 |
| 2018-05-30 | 1,866 | 1,866 | 1,826 | 1,850 | 1,700 | 1,850 |
| 2018-05-29 | 1,933 | 1,933 | 1,900 | 1,900 | 2,100 | 1,900 |
| 2018-05-28 | 1,939 | 1,945 | 1,933 | 1,933 | 2,000 | 1,933 |
| 2018-05-25 | 1,933 | 1,933 | 1,933 | 1,933 | 400 | 1,933 |
| 2018-05-24 | 1,971 | 1,971 | 1,971 | 1,971 | 1,300 | 1,971 |
| 2018-05-23 | 1,952 | 1,970 | 1,952 | 1,970 | 300 | 1,970 |
| 2018-05-22 | 1,975 | 1,975 | 1,975 | 1,975 | 600 | 1,975 |
| 2018-05-21 | 1,973 | 1,973 | 1,955 | 1,955 | 500 | 1,955 |
| 2018-05-18 | 1,929 | 1,952 | 1,929 | 1,952 | 1,400 | 1,952 |
| 2018-05-17 | 1,967 | 1,967 | 1,965 | 1,965 | 600 | 1,965 |
| 2018-05-16 | 2,018 | 2,018 | 1,990 | 2,000 | 2,200 | 2,000 |
| 2018-05-15 | 2,068 | 2,068 | 2,040 | 2,040 | 1,300 | 2,040 |
| 2018-05-14 | 2,050 | 2,065 | 2,050 | 2,051 | 2,000 | 2,051 |
| 2018-05-11 | 2,121 | 2,139 | 1,964 | 2,050 | 10,900 | 2,050 |
| 2018-05-10 | 1,970 | 2,150 | 1,970 | 2,100 | 6,500 | 2,100 |
| 2018-05-09 | 1,870 | 1,930 | 1,870 | 1,930 | 2,000 | 1,930 |
| 2018-05-08 | - | - | - | 1,878 | - | 1,878 |
| 2018-05-07 | - | - | - | 1,878 | - | 1,878 |
| 2018-05-02 | 1,880 | 1,880 | 1,878 | 1,878 | 1,100 | 1,878 |
| 2018-05-01 | 1,879 | 1,896 | 1,879 | 1,896 | 700 | 1,896 |
| 2018-04-27 | 1,882 | 1,882 | 1,856 | 1,871 | 600 | 1,871 |
| 2018-04-26 | 1,874 | 1,876 | 1,874 | 1,876 | 1,400 | 1,876 |
| 2018-04-25 | 1,845 | 1,874 | 1,845 | 1,874 | 1,000 | 1,874 |
| 2018-04-24 | - | - | - | 1,885 | - | 1,885 |
| 2018-04-23 | 1,885 | 1,885 | 1,885 | 1,885 | 600 | 1,885 |
| 2018-04-20 | 1,856 | 1,865 | 1,856 | 1,865 | 300 | 1,865 |
| 2018-04-19 | 1,865 | 1,865 | 1,855 | 1,855 | 300 | 1,855 |
| 2018-04-17 | 1,870 | 1,870 | 1,865 | 1,865 | 400 | 1,865 |
| 2018-04-16 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,890 |
| 2018-04-13 | 1,895 | 1,899 | 1,865 | 1,865 | 600 | 1,865 |
| 2018-04-12 | 1,855 | 1,880 | 1,855 | 1,870 | 5,600 | 1,870 |
| 2018-04-11 | 1,935 | 1,935 | 1,915 | 1,916 | 1,700 | 1,916 |
| 2018-04-10 | 1,915 | 1,915 | 1,915 | 1,915 | 100 | 1,915 |
| 2018-04-09 | 1,887 | 1,887 | 1,887 | 1,887 | 1,000 | 1,887 |
| 2018-04-06 | 1,845 | 1,870 | 1,845 | 1,864 | 500 | 1,864 |
| 2018-04-05 | 1,885 | 1,885 | 1,885 | 1,885 | 100 | 1,885 |
| 2018-04-04 | 1,840 | 1,860 | 1,836 | 1,860 | 600 | 1,860 |
| 2018-04-03 | 1,855 | 1,860 | 1,850 | 1,859 | 700 | 1,859 |
| 2018-03-30 | 1,890 | 1,895 | 1,890 | 1,895 | 500 | 1,895 |
| 2018-03-29 | 1,875 | 1,895 | 1,875 | 1,895 | 200 | 1,895 |
| 2018-03-28 | 1,888 | 1,888 | 1,886 | 1,888 | 300 | 1,888 |
| 2018-03-27 | 1,899 | 1,899 | 1,865 | 1,899 | 500 | 1,899 |
| 2018-03-26 | 1,878 | 1,878 | 1,850 | 1,878 | 1,100 | 1,878 |
| 2018-03-23 | 1,870 | 1,882 | 1,870 | 1,878 | 800 | 1,878 |
| 2018-03-22 | 1,902 | 1,902 | 1,900 | 1,902 | 600 | 1,902 |
| 2018-03-20 | 1,905 | 1,918 | 1,845 | 1,899 | 1,900 | 1,899 |
| 2018-03-19 | 1,919 | 1,927 | 1,899 | 1,905 | 700 | 1,905 |
| 2018-03-16 | 1,880 | 1,905 | 1,880 | 1,905 | 800 | 1,905 |
| 2018-03-14 | 1,870 | 1,883 | 1,870 | 1,879 | 2,000 | 1,879 |
| 2018-03-13 | 1,870 | 1,879 | 1,870 | 1,871 | 1,000 | 1,871 |
| 2018-03-12 | 1,879 | 1,910 | 1,820 | 1,820 | 3,900 | 1,820 |
| 2018-03-09 | 1,855 | 1,879 | 1,855 | 1,879 | 1,000 | 1,879 |
| 2018-03-08 | 1,850 | 1,855 | 1,845 | 1,855 | 900 | 1,855 |
| 2018-03-07 | 1,856 | 1,856 | 1,856 | 1,856 | 200 | 1,856 |
| 2018-03-06 | 1,835 | 1,875 | 1,835 | 1,855 | 400 | 1,855 |
| 2018-03-05 | 1,900 | 1,900 | 1,840 | 1,840 | 1,600 | 1,840 |
| 2018-03-02 | 1,906 | 1,906 | 1,860 | 1,900 | 800 | 1,900 |
| 2018-03-01 | 1,925 | 1,925 | 1,910 | 1,910 | 1,700 | 1,910 |
| 2018-02-28 | 1,920 | 1,931 | 1,920 | 1,931 | 500 | 1,931 |
| 2018-02-27 | 1,940 | 1,941 | 1,940 | 1,941 | 800 | 1,941 |
| 2018-02-26 | 1,941 | 1,948 | 1,935 | 1,940 | 1,900 | 1,940 |
| 2018-02-23 | 1,940 | 1,940 | 1,940 | 1,940 | 300 | 1,940 |
| 2018-02-22 | 1,967 | 1,967 | 1,965 | 1,967 | 900 | 1,967 |
| 2018-02-21 | 1,920 | 1,968 | 1,920 | 1,968 | 500 | 1,968 |
| 2018-02-20 | 1,934 | 1,948 | 1,833 | 1,940 | 3,300 | 1,940 |
| 2018-02-19 | 1,987 | 1,990 | 1,901 | 1,934 | 1,800 | 1,934 |
| 2018-02-16 | 1,900 | 1,909 | 1,900 | 1,907 | 2,700 | 1,907 |
| 2018-02-15 | 1,826 | 1,885 | 1,826 | 1,885 | 1,600 | 1,885 |
| 2018-02-14 | 1,810 | 1,832 | 1,802 | 1,826 | 2,600 | 1,826 |
| 2018-02-13 | 1,928 | 1,964 | 1,888 | 1,888 | 4,200 | 1,888 |
| 2018-02-09 | 1,830 | 1,888 | 1,830 | 1,888 | 2,900 | 1,888 |
| 2018-02-08 | 1,875 | 1,959 | 1,859 | 1,959 | 1,700 | 1,959 |
| 2018-02-07 | 1,859 | 1,865 | 1,840 | 1,840 | 400 | 1,840 |
| 2018-02-06 | 1,750 | 1,820 | 1,735 | 1,799 | 8,700 | 1,799 |
| 2018-02-05 | 1,889 | 1,920 | 1,850 | 1,890 | 3,800 | 1,890 |
| 2018-02-02 | 1,961 | 1,969 | 1,934 | 1,969 | 1,200 | 1,969 |
| 2018-02-01 | 1,934 | 1,961 | 1,934 | 1,961 | 3,200 | 1,961 |
| 2018-01-31 | 1,869 | 1,929 | 1,869 | 1,929 | 2,700 | 1,929 |
| 2018-01-30 | 1,850 | 1,924 | 1,850 | 1,859 | 2,800 | 1,859 |
| 2018-01-29 | 1,831 | 1,845 | 1,831 | 1,845 | 1,900 | 1,845 |
| 2018-01-26 | 1,855 | 1,855 | 1,825 | 1,848 | 2,400 | 1,848 |
| 2018-01-25 | 1,855 | 1,862 | 1,852 | 1,862 | 3,400 | 1,862 |
| 2018-01-24 | 1,860 | 1,863 | 1,841 | 1,863 | 4,900 | 1,863 |
| 2018-01-23 | 1,890 | 1,895 | 1,888 | 1,888 | 1,800 | 1,888 |
| 2018-01-22 | 1,915 | 1,920 | 1,890 | 1,895 | 2,700 | 1,895 |
| 2018-01-19 | 1,892 | 1,915 | 1,868 | 1,915 | 2,900 | 1,915 |
| 2018-01-18 | 1,921 | 1,936 | 1,914 | 1,914 | 800 | 1,914 |
| 2018-01-17 | 1,930 | 1,935 | 1,912 | 1,921 | 1,900 | 1,921 |
| 2018-01-16 | 1,963 | 1,983 | 1,955 | 1,955 | 1,300 | 1,955 |
| 2018-01-15 | 2,000 | 2,000 | 1,975 | 1,980 | 2,600 | 1,980 |
| 2018-01-12 | 2,008 | 2,015 | 2,000 | 2,015 | 2,100 | 2,015 |
| 2018-01-11 | 2,023 | 2,025 | 2,010 | 2,025 | 600 | 2,025 |
| 2018-01-10 | 2,031 | 2,045 | 2,028 | 2,035 | 3,000 | 2,035 |
| 2018-01-09 | 2,084 | 2,085 | 2,030 | 2,031 | 2,500 | 2,031 |
| 2018-01-05 | 2,120 | 2,120 | 2,029 | 2,084 | 4,200 | 2,084 |
| 2018-01-04 | 2,079 | 2,089 | 2,051 | 2,070 | 2,800 | 2,070 |
分割・併合履歴 ： [2017-09-27]1株→0.5株