9028 (株)ゼロ 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 | 810 | 810 | 805 | 805 | 3,700 | 805 |
| 2018-12-27 | 775 | 795 | 775 | 795 | 2,200 | 795 |
| 2018-12-26 | 758 | 770 | 743 | 770 | 4,700 | 770 |
| 2018-12-25 | 800 | 800 | 761 | 769 | 6,300 | 769 |
| 2018-12-21 | 827 | 827 | 815 | 823 | 3,100 | 823 |
| 2018-12-20 | 837 | 841 | 830 | 832 | 5,300 | 832 |
| 2018-12-19 | 843 | 843 | 836 | 837 | 3,900 | 837 |
| 2018-12-18 | 842 | 848 | 842 | 847 | 2,200 | 847 |
| 2018-12-17 | 842 | 845 | 838 | 842 | 2,900 | 842 |
| 2018-12-14 | 840 | 846 | 837 | 843 | 4,600 | 843 |
| 2018-12-13 | 847 | 848 | 840 | 840 | 4,100 | 840 |
| 2018-12-12 | 855 | 857 | 844 | 846 | 6,400 | 846 |
| 2018-12-11 | 864 | 864 | 855 | 855 | 3,700 | 855 |
| 2018-12-10 | 872 | 872 | 857 | 857 | 2,600 | 857 |
| 2018-12-07 | 875 | 880 | 873 | 873 | 1,800 | 873 |
| 2018-12-06 | 878 | 879 | 876 | 876 | 9,800 | 876 |
| 2018-12-05 | 885 | 890 | 876 | 890 | 6,000 | 890 |
| 2018-12-04 | 890 | 890 | 888 | 888 | 2,600 | 888 |
| 2018-12-03 | 890 | 901 | 890 | 890 | 4,700 | 890 |
| 2018-11-30 | 897 | 897 | 892 | 893 | 3,600 | 893 |
| 2018-11-29 | 889 | 897 | 889 | 897 | 2,100 | 897 |
| 2018-11-28 | 905 | 905 | 885 | 889 | 5,200 | 889 |
| 2018-11-27 | 890 | 895 | 885 | 885 | 7,600 | 885 |
| 2018-11-26 | 900 | 900 | 891 | 891 | 5,100 | 891 |
| 2018-11-22 | 911 | 915 | 891 | 897 | 18,400 | 897 |
| 2018-11-21 | 925 | 927 | 910 | 910 | 3,000 | 910 |
| 2018-11-20 | 921 | 925 | 921 | 925 | 1,400 | 925 |
| 2018-11-19 | 955 | 955 | 942 | 943 | 800 | 943 |
| 2018-11-16 | 942 | 955 | 940 | 955 | 1,100 | 955 |
| 2018-11-15 | 952 | 953 | 942 | 944 | 1,300 | 944 |
| 2018-11-14 | 989 | 989 | 952 | 952 | 2,400 | 952 |
| 2018-11-13 | 952 | 974 | 950 | 974 | 3,300 | 974 |
| 2018-11-12 | 981 | 981 | 967 | 967 | 2,800 | 967 |
| 2018-11-09 | 990 | 997 | 990 | 996 | 700 | 996 |
| 2018-11-08 | 976 | 990 | 970 | 990 | 1,400 | 990 |
| 2018-11-07 | 966 | 977 | 966 | 976 | 1,300 | 976 |
| 2018-11-06 | 945 | 952 | 945 | 952 | 1,300 | 952 |
| 2018-11-05 | 940 | 946 | 940 | 942 | 1,900 | 942 |
| 2018-11-02 | 931 | 942 | 931 | 939 | 1,900 | 939 |
| 2018-11-01 | 926 | 948 | 921 | 930 | 17,200 | 930 |
| 2018-10-31 | 938 | 938 | 928 | 931 | 6,400 | 931 |
| 2018-10-30 | 939 | 939 | 911 | 929 | 25,200 | 929 |
| 2018-10-29 | 1,002 | 1,010 | 940 | 944 | 8,600 | 944 |
| 2018-10-26 | 1,021 | 1,030 | 1,002 | 1,002 | 4,000 | 1,002 |
| 2018-10-25 | 1,041 | 1,041 | 1,021 | 1,027 | 2,200 | 1,027 |
| 2018-10-24 | 1,045 | 1,049 | 1,045 | 1,049 | 400 | 1,049 |
| 2018-10-23 | 1,054 | 1,054 | 1,045 | 1,045 | 900 | 1,045 |
| 2018-10-22 | 1,055 | 1,064 | 1,054 | 1,064 | 1,500 | 1,064 |
| 2018-10-19 | 1,053 | 1,075 | 1,052 | 1,075 | 1,300 | 1,075 |
| 2018-10-18 | 1,075 | 1,075 | 1,051 | 1,051 | 3,000 | 1,051 |
| 2018-10-17 | 1,100 | 1,100 | 1,055 | 1,075 | 5,900 | 1,075 |
| 2018-10-16 | 1,110 | 1,114 | 1,090 | 1,090 | 1,600 | 1,090 |
| 2018-10-15 | 1,104 | 1,118 | 1,103 | 1,118 | 1,600 | 1,118 |
| 2018-10-12 | 1,110 | 1,110 | 1,100 | 1,110 | 500 | 1,110 |
| 2018-10-11 | 1,100 | 1,113 | 1,099 | 1,110 | 1,900 | 1,110 |
| 2018-10-10 | 1,116 | 1,130 | 1,116 | 1,130 | 2,000 | 1,130 |
| 2018-10-09 | 1,130 | 1,136 | 1,116 | 1,116 | 2,800 | 1,116 |
| 2018-10-05 | 1,125 | 1,130 | 1,125 | 1,130 | 500 | 1,130 |
| 2018-10-04 | 1,122 | 1,134 | 1,115 | 1,128 | 3,800 | 1,128 |
| 2018-10-03 | 1,121 | 1,133 | 1,121 | 1,121 | 900 | 1,121 |
| 2018-10-02 | 1,143 | 1,143 | 1,135 | 1,139 | 1,000 | 1,139 |
| 2018-10-01 | 1,108 | 1,145 | 1,108 | 1,143 | 4,200 | 1,143 |
| 2018-09-28 | 1,148 | 1,148 | 1,105 | 1,106 | 3,900 | 1,106 |
| 2018-09-27 | 1,095 | 1,095 | 1,095 | 1,095 | 600 | 1,095 |
| 2018-09-26 | 1,087 | 1,095 | 1,084 | 1,095 | 3,300 | 1,095 |
| 2018-09-25 | 1,087 | 1,087 | 1,071 | 1,084 | 4,900 | 1,084 |
| 2018-09-21 | 1,079 | 1,086 | 1,079 | 1,082 | 1,600 | 1,082 |
| 2018-09-20 | 1,078 | 1,087 | 1,066 | 1,087 | 3,500 | 1,087 |
| 2018-09-19 | 1,071 | 1,080 | 1,071 | 1,074 | 1,300 | 1,074 |
| 2018-09-18 | 1,059 | 1,085 | 1,048 | 1,071 | 4,500 | 1,071 |
| 2018-09-14 | 1,050 | 1,064 | 1,050 | 1,060 | 2,600 | 1,060 |
| 2018-09-13 | 1,056 | 1,057 | 1,051 | 1,051 | 800 | 1,051 |
| 2018-09-12 | 1,050 | 1,050 | 1,050 | 1,050 | 800 | 1,050 |
| 2018-09-11 | 1,050 | 1,055 | 1,050 | 1,051 | 1,700 | 1,051 |
| 2018-09-10 | 1,050 | 1,058 | 1,050 | 1,051 | 1,500 | 1,051 |
| 2018-09-07 | 1,059 | 1,061 | 1,051 | 1,058 | 1,900 | 1,058 |
| 2018-09-06 | 1,086 | 1,086 | 1,053 | 1,057 | 1,200 | 1,057 |
| 2018-09-05 | 1,105 | 1,105 | 1,085 | 1,085 | 3,000 | 1,085 |
| 2018-09-04 | 1,107 | 1,111 | 1,107 | 1,109 | 1,300 | 1,109 |
| 2018-09-03 | 1,126 | 1,130 | 1,085 | 1,116 | 3,000 | 1,116 |
| 2018-08-31 | 1,127 | 1,129 | 1,124 | 1,126 | 2,500 | 1,126 |
| 2018-08-30 | 1,100 | 1,125 | 1,100 | 1,125 | 4,600 | 1,125 |
| 2018-08-29 | 1,070 | 1,096 | 1,070 | 1,096 | 3,400 | 1,096 |
| 2018-08-28 | 1,060 | 1,067 | 1,059 | 1,066 | 3,500 | 1,066 |
| 2018-08-27 | 1,061 | 1,070 | 1,052 | 1,052 | 1,800 | 1,052 |
| 2018-08-24 | 1,050 | 1,056 | 1,050 | 1,056 | 800 | 1,056 |
| 2018-08-23 | 1,053 | 1,053 | 1,050 | 1,050 | 200 | 1,050 |
| 2018-08-22 | 1,078 | 1,078 | 1,047 | 1,049 | 1,700 | 1,049 |
| 2018-08-21 | 1,046 | 1,051 | 1,046 | 1,047 | 700 | 1,047 |
| 2018-08-20 | 1,050 | 1,068 | 1,045 | 1,046 | 3,200 | 1,046 |
| 2018-08-17 | 1,050 | 1,054 | 1,049 | 1,049 | 2,200 | 1,049 |
| 2018-08-16 | 1,061 | 1,063 | 1,045 | 1,050 | 2,500 | 1,050 |
| 2018-08-15 | 1,065 | 1,067 | 1,060 | 1,060 | 1,500 | 1,060 |
| 2018-08-14 | 1,068 | 1,073 | 1,063 | 1,063 | 500 | 1,063 |
| 2018-08-13 | 1,107 | 1,108 | 1,059 | 1,060 | 3,700 | 1,060 |
| 2018-08-10 | 1,107 | 1,108 | 1,107 | 1,107 | 300 | 1,107 |
| 2018-08-09 | 1,103 | 1,107 | 1,103 | 1,107 | 300 | 1,107 |
| 2018-08-08 | 1,120 | 1,120 | 1,102 | 1,104 | 1,700 | 1,104 |
| 2018-08-07 | 1,120 | 1,120 | 1,117 | 1,117 | 2,100 | 1,117 |
| 2018-08-06 | 1,138 | 1,138 | 1,101 | 1,116 | 3,000 | 1,116 |
| 2018-08-03 | 1,148 | 1,155 | 1,131 | 1,151 | 4,500 | 1,151 |
| 2018-08-02 | 1,104 | 1,155 | 1,104 | 1,133 | 6,000 | 1,133 |
| 2018-08-01 | 1,111 | 1,111 | 1,107 | 1,107 | 400 | 1,107 |
| 2018-07-31 | 1,115 | 1,120 | 1,115 | 1,116 | 4,800 | 1,116 |
| 2018-07-30 | 1,104 | 1,110 | 1,102 | 1,110 | 3,800 | 1,110 |
| 2018-07-27 | 1,115 | 1,120 | 1,115 | 1,117 | 2,100 | 1,117 |
| 2018-07-26 | 1,120 | 1,123 | 1,117 | 1,123 | 4,300 | 1,123 |
| 2018-07-25 | 1,129 | 1,132 | 1,104 | 1,120 | 3,800 | 1,120 |
| 2018-07-24 | 1,119 | 1,119 | 1,100 | 1,114 | 1,700 | 1,114 |
| 2018-07-23 | 1,102 | 1,102 | 1,100 | 1,100 | 1,600 | 1,100 |
| 2018-07-20 | 1,099 | 1,103 | 1,098 | 1,102 | 900 | 1,102 |
| 2018-07-19 | 1,098 | 1,110 | 1,080 | 1,104 | 5,500 | 1,104 |
| 2018-07-18 | 1,090 | 1,099 | 1,080 | 1,093 | 1,000 | 1,093 |
| 2018-07-17 | 1,103 | 1,104 | 1,090 | 1,090 | 4,700 | 1,090 |
| 2018-07-13 | 1,115 | 1,115 | 1,107 | 1,107 | 1,200 | 1,107 |
| 2018-07-12 | 1,085 | 1,115 | 1,084 | 1,086 | 4,800 | 1,086 |
| 2018-07-11 | 1,100 | 1,106 | 1,090 | 1,090 | 3,200 | 1,090 |
| 2018-07-10 | 1,074 | 1,116 | 1,074 | 1,113 | 4,600 | 1,113 |
| 2018-07-09 | 1,098 | 1,100 | 1,062 | 1,075 | 12,000 | 1,075 |
| 2018-07-06 | 1,020 | 1,027 | 1,001 | 1,013 | 25,700 | 1,013 |
| 2018-07-05 | 1,102 | 1,124 | 1,031 | 1,031 | 19,800 | 1,031 |
| 2018-07-04 | 1,132 | 1,133 | 1,111 | 1,112 | 10,600 | 1,112 |
| 2018-07-03 | 1,200 | 1,206 | 1,192 | 1,192 | 1,600 | 1,192 |
| 2018-07-02 | 1,207 | 1,249 | 1,200 | 1,201 | 19,200 | 1,201 |
| 2018-06-29 | 1,253 | 1,253 | 1,202 | 1,206 | 9,900 | 1,206 |
| 2018-06-28 | 1,285 | 1,287 | 1,246 | 1,255 | 5,300 | 1,255 |
| 2018-06-27 | 1,320 | 1,320 | 1,280 | 1,287 | 4,200 | 1,287 |
| 2018-06-26 | 1,347 | 1,347 | 1,330 | 1,335 | 3,100 | 1,335 |
| 2018-06-25 | 1,339 | 1,359 | 1,335 | 1,347 | 2,000 | 1,347 |
| 2018-06-22 | 1,340 | 1,340 | 1,340 | 1,340 | 600 | 1,340 |
| 2018-06-21 | 1,343 | 1,343 | 1,339 | 1,339 | 1,600 | 1,339 |
| 2018-06-20 | 1,351 | 1,353 | 1,343 | 1,343 | 1,800 | 1,343 |
| 2018-06-19 | 1,350 | 1,359 | 1,350 | 1,350 | 1,100 | 1,350 |
| 2018-06-18 | 1,350 | 1,361 | 1,350 | 1,350 | 1,100 | 1,350 |
| 2018-06-15 | 1,365 | 1,366 | 1,350 | 1,350 | 7,500 | 1,350 |
| 2018-06-14 | 1,368 | 1,377 | 1,367 | 1,371 | 1,000 | 1,371 |
| 2018-06-13 | 1,360 | 1,380 | 1,360 | 1,367 | 2,900 | 1,367 |
| 2018-06-12 | 1,356 | 1,370 | 1,356 | 1,361 | 6,800 | 1,361 |
| 2018-06-11 | 1,355 | 1,360 | 1,353 | 1,353 | 15,500 | 1,353 |
| 2018-06-08 | 1,381 | 1,385 | 1,381 | 1,385 | 600 | 1,385 |
| 2018-06-07 | 1,380 | 1,380 | 1,380 | 1,380 | 400 | 1,380 |
| 2018-06-06 | 1,376 | 1,390 | 1,376 | 1,380 | 1,200 | 1,380 |
| 2018-06-05 | 1,383 | 1,389 | 1,375 | 1,376 | 2,700 | 1,376 |
| 2018-06-04 | 1,388 | 1,417 | 1,380 | 1,381 | 5,200 | 1,381 |
| 2018-06-01 | 1,386 | 1,395 | 1,384 | 1,388 | 3,300 | 1,388 |
| 2018-05-31 | 1,399 | 1,403 | 1,383 | 1,384 | 4,300 | 1,384 |
| 2018-05-30 | 1,406 | 1,406 | 1,394 | 1,399 | 1,900 | 1,399 |
| 2018-05-29 | 1,399 | 1,409 | 1,399 | 1,407 | 3,900 | 1,407 |
| 2018-05-28 | 1,396 | 1,400 | 1,390 | 1,400 | 5,000 | 1,400 |
| 2018-05-25 | 1,411 | 1,411 | 1,371 | 1,372 | 2,300 | 1,372 |
| 2018-05-24 | 1,400 | 1,400 | 1,368 | 1,390 | 7,300 | 1,390 |
| 2018-05-23 | 1,399 | 1,410 | 1,375 | 1,375 | 7,200 | 1,375 |
| 2018-05-22 | 1,396 | 1,420 | 1,392 | 1,411 | 3,100 | 1,411 |
| 2018-05-21 | 1,407 | 1,409 | 1,389 | 1,391 | 7,000 | 1,391 |
| 2018-05-18 | 1,423 | 1,424 | 1,403 | 1,407 | 5,400 | 1,407 |
| 2018-05-17 | 1,416 | 1,424 | 1,414 | 1,414 | 2,700 | 1,414 |
| 2018-05-16 | 1,426 | 1,429 | 1,400 | 1,427 | 12,700 | 1,427 |
| 2018-05-15 | 1,429 | 1,443 | 1,383 | 1,422 | 7,800 | 1,422 |
| 2018-05-14 | 1,372 | 1,450 | 1,351 | 1,450 | 27,000 | 1,450 |
| 2018-05-11 | 1,584 | 1,584 | 1,550 | 1,572 | 3,300 | 1,572 |
| 2018-05-10 | 1,561 | 1,584 | 1,561 | 1,562 | 1,000 | 1,562 |
| 2018-05-09 | 1,560 | 1,561 | 1,560 | 1,561 | 1,400 | 1,561 |
| 2018-05-08 | 1,575 | 1,576 | 1,561 | 1,562 | 3,100 | 1,562 |
| 2018-05-07 | 1,598 | 1,598 | 1,572 | 1,580 | 3,000 | 1,580 |
| 2018-05-02 | 1,620 | 1,620 | 1,598 | 1,598 | 2,000 | 1,598 |
| 2018-05-01 | 1,592 | 1,618 | 1,585 | 1,592 | 1,500 | 1,592 |
| 2018-04-27 | 1,620 | 1,620 | 1,585 | 1,592 | 3,800 | 1,592 |
| 2018-04-26 | 1,598 | 1,598 | 1,567 | 1,598 | 2,200 | 1,598 |
| 2018-04-25 | 1,590 | 1,595 | 1,589 | 1,595 | 2,300 | 1,595 |
| 2018-04-24 | 1,590 | 1,590 | 1,562 | 1,562 | 3,300 | 1,562 |
| 2018-04-23 | 1,580 | 1,585 | 1,574 | 1,585 | 1,800 | 1,585 |
| 2018-04-20 | 1,552 | 1,583 | 1,552 | 1,574 | 1,800 | 1,574 |
| 2018-04-19 | 1,550 | 1,588 | 1,550 | 1,550 | 1,400 | 1,550 |
| 2018-04-18 | 1,580 | 1,580 | 1,550 | 1,550 | 500 | 1,550 |
| 2018-04-17 | 1,588 | 1,588 | 1,580 | 1,580 | 1,000 | 1,580 |
| 2018-04-16 | 1,587 | 1,587 | 1,587 | 1,587 | 200 | 1,587 |
| 2018-04-13 | 1,562 | 1,590 | 1,562 | 1,572 | 800 | 1,572 |
| 2018-04-12 | 1,564 | 1,564 | 1,564 | 1,564 | 100 | 1,564 |
| 2018-04-11 | 1,547 | 1,573 | 1,547 | 1,573 | 200 | 1,573 |
| 2018-04-10 | 1,556 | 1,594 | 1,556 | 1,587 | 500 | 1,587 |
| 2018-04-09 | 1,555 | 1,594 | 1,555 | 1,564 | 1,800 | 1,564 |
| 2018-04-06 | 1,575 | 1,595 | 1,557 | 1,595 | 900 | 1,595 |
| 2018-04-05 | 1,570 | 1,599 | 1,565 | 1,596 | 2,900 | 1,596 |
| 2018-04-04 | 1,520 | 1,600 | 1,520 | 1,580 | 2,700 | 1,580 |
| 2018-04-03 | 1,520 | 1,520 | 1,519 | 1,519 | 700 | 1,519 |
| 2018-03-30 | 1,570 | 1,570 | 1,483 | 1,492 | 4,600 | 1,492 |
| 2018-03-29 | 1,436 | 1,724 | 1,434 | 1,530 | 15,800 | 1,530 |
| 2018-03-28 | 1,437 | 1,437 | 1,436 | 1,436 | 12,300 | 1,436 |
| 2018-03-27 | 1,404 | 1,407 | 1,404 | 1,407 | 500 | 1,407 |
| 2018-03-26 | 1,411 | 1,412 | 1,400 | 1,401 | 7,800 | 1,401 |
| 2018-03-23 | 1,405 | 1,435 | 1,405 | 1,411 | 7,000 | 1,411 |
| 2018-03-22 | 1,431 | 1,440 | 1,431 | 1,434 | 7,500 | 1,434 |
| 2018-03-20 | 1,426 | 1,454 | 1,426 | 1,454 | 700 | 1,454 |
| 2018-03-19 | 1,465 | 1,469 | 1,426 | 1,426 | 3,400 | 1,426 |
| 2018-03-16 | 1,456 | 1,465 | 1,456 | 1,465 | 1,700 | 1,465 |
| 2018-03-15 | 1,474 | 1,474 | 1,452 | 1,454 | 7,200 | 1,454 |
| 2018-03-14 | 1,475 | 1,478 | 1,469 | 1,478 | 500 | 1,478 |
| 2018-03-13 | 1,487 | 1,487 | 1,472 | 1,478 | 1,600 | 1,478 |
| 2018-03-12 | 1,457 | 1,490 | 1,457 | 1,490 | 2,700 | 1,490 |
| 2018-03-09 | 1,472 | 1,473 | 1,453 | 1,456 | 2,400 | 1,456 |
| 2018-03-08 | 1,506 | 1,506 | 1,467 | 1,472 | 2,200 | 1,472 |
| 2018-03-07 | 1,500 | 1,500 | 1,476 | 1,476 | 1,800 | 1,476 |
| 2018-03-06 | 1,494 | 1,500 | 1,480 | 1,487 | 1,600 | 1,487 |
| 2018-03-05 | 1,479 | 1,509 | 1,479 | 1,494 | 5,100 | 1,494 |
| 2018-03-02 | 1,492 | 1,519 | 1,475 | 1,519 | 1,400 | 1,519 |
| 2018-03-01 | 1,479 | 1,514 | 1,479 | 1,513 | 4,000 | 1,513 |
| 2018-02-28 | 1,494 | 1,495 | 1,494 | 1,495 | 1,900 | 1,495 |
| 2018-02-27 | 1,494 | 1,500 | 1,474 | 1,499 | 5,900 | 1,499 |
| 2018-02-26 | 1,470 | 1,500 | 1,470 | 1,489 | 1,600 | 1,489 |
| 2018-02-23 | 1,482 | 1,482 | 1,440 | 1,466 | 7,600 | 1,466 |
| 2018-02-22 | 1,515 | 1,519 | 1,503 | 1,518 | 600 | 1,518 |
| 2018-02-21 | 1,472 | 1,515 | 1,468 | 1,515 | 2,300 | 1,515 |
| 2018-02-20 | 1,455 | 1,460 | 1,446 | 1,448 | 2,000 | 1,448 |
| 2018-02-19 | 1,423 | 1,448 | 1,422 | 1,448 | 2,200 | 1,448 |
| 2018-02-16 | 1,386 | 1,435 | 1,385 | 1,422 | 3,100 | 1,422 |
| 2018-02-15 | 1,431 | 1,481 | 1,370 | 1,388 | 40,000 | 1,388 |
| 2018-02-14 | 1,445 | 1,496 | 1,403 | 1,403 | 27,200 | 1,403 |
| 2018-02-13 | 1,550 | 1,550 | 1,391 | 1,521 | 35,600 | 1,521 |
| 2018-02-09 | 1,582 | 1,582 | 1,561 | 1,571 | 2,300 | 1,571 |
| 2018-02-08 | 1,581 | 1,590 | 1,566 | 1,582 | 1,300 | 1,582 |
| 2018-02-07 | 1,591 | 1,600 | 1,542 | 1,591 | 1,500 | 1,591 |
| 2018-02-06 | 1,598 | 1,598 | 1,539 | 1,559 | 12,500 | 1,559 |
| 2018-02-05 | 1,591 | 1,611 | 1,586 | 1,607 | 3,300 | 1,607 |
| 2018-02-02 | 1,609 | 1,609 | 1,591 | 1,591 | 2,900 | 1,591 |
| 2018-02-01 | 1,605 | 1,615 | 1,605 | 1,612 | 3,000 | 1,612 |
| 2018-01-31 | 1,627 | 1,627 | 1,625 | 1,625 | 1,700 | 1,625 |
| 2018-01-30 | 1,625 | 1,630 | 1,620 | 1,628 | 2,600 | 1,628 |
| 2018-01-29 | 1,628 | 1,632 | 1,623 | 1,630 | 1,800 | 1,630 |
| 2018-01-26 | 1,632 | 1,632 | 1,623 | 1,623 | 800 | 1,623 |
| 2018-01-25 | 1,628 | 1,635 | 1,628 | 1,630 | 3,700 | 1,630 |
| 2018-01-24 | 1,629 | 1,632 | 1,620 | 1,620 | 1,800 | 1,620 |
| 2018-01-23 | 1,620 | 1,630 | 1,619 | 1,630 | 3,600 | 1,630 |
| 2018-01-22 | 1,624 | 1,624 | 1,601 | 1,615 | 3,200 | 1,615 |
| 2018-01-19 | 1,600 | 1,624 | 1,600 | 1,619 | 5,100 | 1,619 |
| 2018-01-18 | 1,597 | 1,612 | 1,597 | 1,600 | 2,600 | 1,600 |
| 2018-01-17 | 1,611 | 1,645 | 1,582 | 1,595 | 8,000 | 1,595 |
| 2018-01-16 | 1,578 | 1,628 | 1,573 | 1,623 | 8,200 | 1,623 |
| 2018-01-15 | 1,601 | 1,601 | 1,576 | 1,586 | 2,800 | 1,586 |
| 2018-01-12 | 1,605 | 1,605 | 1,565 | 1,591 | 8,100 | 1,591 |
| 2018-01-11 | 1,614 | 1,619 | 1,600 | 1,619 | 6,600 | 1,619 |
| 2018-01-10 | 1,605 | 1,615 | 1,600 | 1,615 | 4,000 | 1,615 |
| 2018-01-09 | 1,596 | 1,608 | 1,593 | 1,605 | 6,100 | 1,605 |
| 2018-01-05 | 1,605 | 1,605 | 1,596 | 1,596 | 700 | 1,596 |
| 2018-01-04 | 1,587 | 1,610 | 1,587 | 1,605 | 4,500 | 1,605 |
分割・併合履歴 ： [2006-05-26]1株→3株