9058 トランコム(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 | 5,740 | 5,740 | 5,600 | 5,640 | 5,400 | 5,640 |
| 2018-12-27 | 5,530 | 5,680 | 5,530 | 5,640 | 12,200 | 5,640 |
| 2018-12-26 | 5,390 | 5,560 | 5,240 | 5,290 | 9,900 | 5,290 |
| 2018-12-25 | 5,250 | 5,330 | 5,100 | 5,290 | 11,300 | 5,290 |
| 2018-12-21 | 5,760 | 5,760 | 5,410 | 5,450 | 19,700 | 5,450 |
| 2018-12-20 | 6,010 | 6,070 | 5,740 | 5,770 | 10,900 | 5,770 |
| 2018-12-19 | 6,120 | 6,220 | 6,020 | 6,020 | 10,700 | 6,020 |
| 2018-12-18 | 6,390 | 6,420 | 6,320 | 6,320 | 7,400 | 6,320 |
| 2018-12-17 | 6,360 | 6,430 | 6,250 | 6,390 | 8,300 | 6,390 |
| 2018-12-14 | 6,430 | 6,460 | 6,250 | 6,290 | 14,100 | 6,290 |
| 2018-12-13 | 6,380 | 6,440 | 6,320 | 6,400 | 7,100 | 6,400 |
| 2018-12-12 | 6,350 | 6,430 | 6,280 | 6,300 | 8,800 | 6,300 |
| 2018-12-11 | 6,340 | 6,350 | 6,240 | 6,280 | 11,200 | 6,280 |
| 2018-12-10 | 6,450 | 6,450 | 6,230 | 6,240 | 6,500 | 6,240 |
| 2018-12-07 | 6,530 | 6,530 | 6,400 | 6,450 | 8,400 | 6,450 |
| 2018-12-06 | 6,460 | 6,520 | 6,310 | 6,430 | 12,000 | 6,430 |
| 2018-12-05 | 6,570 | 6,570 | 6,390 | 6,420 | 7,700 | 6,420 |
| 2018-12-04 | 6,700 | 6,700 | 6,490 | 6,560 | 8,000 | 6,560 |
| 2018-12-03 | 6,580 | 6,730 | 6,560 | 6,670 | 8,900 | 6,670 |
| 2018-11-30 | 6,460 | 6,520 | 6,410 | 6,520 | 12,000 | 6,520 |
| 2018-11-29 | 6,390 | 6,470 | 6,360 | 6,410 | 4,400 | 6,410 |
| 2018-11-28 | 6,400 | 6,490 | 6,270 | 6,300 | 9,400 | 6,300 |
| 2018-11-27 | 6,700 | 6,700 | 6,380 | 6,400 | 9,100 | 6,400 |
| 2018-11-26 | 6,600 | 6,690 | 6,600 | 6,600 | 6,500 | 6,600 |
| 2018-11-22 | 6,640 | 6,740 | 6,610 | 6,700 | 6,900 | 6,700 |
| 2018-11-21 | 6,620 | 6,670 | 6,570 | 6,670 | 8,300 | 6,670 |
| 2018-11-20 | 6,630 | 6,670 | 6,560 | 6,640 | 6,700 | 6,640 |
| 2018-11-19 | 6,510 | 6,620 | 6,480 | 6,600 | 4,900 | 6,600 |
| 2018-11-16 | 6,620 | 6,620 | 6,440 | 6,500 | 5,200 | 6,500 |
| 2018-11-15 | 6,600 | 6,640 | 6,500 | 6,520 | 7,400 | 6,520 |
| 2018-11-14 | 6,610 | 6,670 | 6,500 | 6,600 | 9,400 | 6,600 |
| 2018-11-13 | 6,420 | 6,550 | 6,270 | 6,500 | 15,200 | 6,500 |
| 2018-11-12 | 6,500 | 6,610 | 6,480 | 6,550 | 9,800 | 6,550 |
| 2018-11-09 | 6,530 | 6,640 | 6,460 | 6,580 | 8,000 | 6,580 |
| 2018-11-08 | 6,450 | 6,580 | 6,450 | 6,530 | 6,100 | 6,530 |
| 2018-11-07 | 6,420 | 6,600 | 6,350 | 6,380 | 13,800 | 6,380 |
| 2018-11-06 | 6,260 | 6,330 | 6,190 | 6,300 | 15,500 | 6,300 |
| 2018-11-05 | 6,460 | 6,510 | 6,320 | 6,360 | 22,100 | 6,360 |
| 2018-11-02 | 6,700 | 6,750 | 6,450 | 6,510 | 26,900 | 6,510 |
| 2018-11-01 | 6,650 | 6,900 | 6,540 | 6,700 | 27,000 | 6,700 |
| 2018-10-31 | 6,100 | 6,530 | 6,100 | 6,450 | 38,100 | 6,450 |
| 2018-10-30 | 6,090 | 6,160 | 5,930 | 6,030 | 34,100 | 6,030 |
| 2018-10-29 | 6,890 | 7,140 | 6,740 | 6,760 | 12,400 | 6,760 |
| 2018-10-26 | 7,190 | 7,230 | 6,960 | 7,040 | 16,000 | 7,040 |
| 2018-10-25 | 7,300 | 7,350 | 7,110 | 7,130 | 10,900 | 7,130 |
| 2018-10-24 | 7,320 | 7,520 | 7,250 | 7,420 | 11,500 | 7,420 |
| 2018-10-23 | 7,410 | 7,540 | 7,150 | 7,180 | 9,100 | 7,180 |
| 2018-10-22 | 7,410 | 7,570 | 7,330 | 7,560 | 5,800 | 7,560 |
| 2018-10-19 | 7,480 | 7,500 | 7,400 | 7,410 | 4,800 | 7,410 |
| 2018-10-18 | 7,790 | 7,790 | 7,420 | 7,480 | 8,900 | 7,480 |
| 2018-10-17 | 7,310 | 7,780 | 7,300 | 7,760 | 14,200 | 7,760 |
| 2018-10-16 | 7,300 | 7,300 | 7,140 | 7,190 | 8,300 | 7,190 |
| 2018-10-15 | 7,520 | 7,530 | 7,280 | 7,300 | 11,000 | 7,300 |
| 2018-10-12 | 7,450 | 7,590 | 7,410 | 7,480 | 16,700 | 7,480 |
| 2018-10-11 | 7,830 | 7,830 | 7,610 | 7,660 | 9,400 | 7,660 |
| 2018-10-10 | 8,230 | 8,230 | 8,080 | 8,130 | 4,900 | 8,130 |
| 2018-10-09 | 8,180 | 8,250 | 8,110 | 8,230 | 6,000 | 8,230 |
| 2018-10-05 | 8,160 | 8,200 | 8,160 | 8,180 | 2,800 | 8,180 |
| 2018-10-04 | 8,110 | 8,220 | 8,100 | 8,180 | 4,600 | 8,180 |
| 2018-10-03 | 8,300 | 8,330 | 8,060 | 8,120 | 11,100 | 8,120 |
| 2018-10-02 | 8,240 | 8,380 | 8,170 | 8,300 | 12,900 | 8,300 |
| 2018-10-01 | 8,110 | 8,340 | 8,110 | 8,230 | 13,200 | 8,230 |
| 2018-09-28 | 8,150 | 8,340 | 8,060 | 8,310 | 14,000 | 8,310 |
| 2018-09-27 | 8,140 | 8,240 | 8,070 | 8,150 | 9,700 | 8,150 |
| 2018-09-26 | 8,080 | 8,180 | 8,020 | 8,180 | 7,600 | 8,180 |
| 2018-09-25 | 7,930 | 8,240 | 7,910 | 8,190 | 15,600 | 8,190 |
| 2018-09-21 | 7,770 | 8,100 | 7,770 | 8,030 | 16,500 | 8,030 |
| 2018-09-20 | 7,700 | 7,850 | 7,630 | 7,770 | 6,500 | 7,770 |
| 2018-09-19 | 7,680 | 7,760 | 7,450 | 7,700 | 9,900 | 7,700 |
| 2018-09-18 | 7,440 | 7,630 | 7,440 | 7,610 | 11,900 | 7,610 |
| 2018-09-14 | 7,400 | 7,550 | 7,400 | 7,470 | 11,300 | 7,470 |
| 2018-09-13 | 7,330 | 7,350 | 7,250 | 7,340 | 8,300 | 7,340 |
| 2018-09-12 | 7,370 | 7,370 | 7,280 | 7,330 | 8,200 | 7,330 |
| 2018-09-11 | 7,280 | 7,390 | 7,270 | 7,380 | 4,800 | 7,380 |
| 2018-09-10 | 7,080 | 7,370 | 7,080 | 7,270 | 8,500 | 7,270 |
| 2018-09-07 | 7,100 | 7,110 | 7,070 | 7,080 | 9,100 | 7,080 |
| 2018-09-06 | 7,190 | 7,210 | 7,060 | 7,160 | 11,800 | 7,160 |
| 2018-09-05 | 7,320 | 7,320 | 7,190 | 7,250 | 6,100 | 7,250 |
| 2018-09-04 | 7,410 | 7,410 | 7,360 | 7,370 | 4,100 | 7,370 |
| 2018-09-03 | 7,450 | 7,480 | 7,420 | 7,440 | 3,100 | 7,440 |
| 2018-08-31 | 7,600 | 7,610 | 7,500 | 7,550 | 8,900 | 7,550 |
| 2018-08-30 | 7,660 | 7,700 | 7,600 | 7,680 | 11,000 | 7,680 |
| 2018-08-29 | 7,590 | 7,710 | 7,530 | 7,670 | 4,900 | 7,670 |
| 2018-08-28 | 7,630 | 7,630 | 7,560 | 7,590 | 6,700 | 7,590 |
| 2018-08-27 | 7,380 | 7,580 | 7,380 | 7,540 | 4,100 | 7,540 |
| 2018-08-24 | 7,400 | 7,480 | 7,400 | 7,420 | 1,900 | 7,420 |
| 2018-08-23 | 7,340 | 7,450 | 7,340 | 7,430 | 3,300 | 7,430 |
| 2018-08-22 | 7,370 | 7,450 | 7,360 | 7,380 | 4,600 | 7,380 |
| 2018-08-21 | 7,400 | 7,470 | 7,360 | 7,430 | 4,100 | 7,430 |
| 2018-08-20 | 7,620 | 7,670 | 7,470 | 7,490 | 8,900 | 7,490 |
| 2018-08-17 | 7,610 | 7,740 | 7,600 | 7,690 | 4,500 | 7,690 |
| 2018-08-16 | 7,780 | 7,780 | 7,600 | 7,630 | 8,800 | 7,630 |
| 2018-08-15 | 8,000 | 8,000 | 7,740 | 7,790 | 6,700 | 7,790 |
| 2018-08-14 | 7,680 | 8,070 | 7,680 | 8,040 | 8,800 | 8,040 |
| 2018-08-13 | 7,770 | 7,800 | 7,610 | 7,680 | 8,000 | 7,680 |
| 2018-08-10 | 7,800 | 7,970 | 7,730 | 7,890 | 12,700 | 7,890 |
| 2018-08-09 | 7,830 | 7,900 | 7,780 | 7,830 | 7,600 | 7,830 |
| 2018-08-08 | 7,830 | 7,910 | 7,790 | 7,830 | 11,800 | 7,830 |
| 2018-08-07 | 7,790 | 7,890 | 7,700 | 7,810 | 7,100 | 7,810 |
| 2018-08-06 | 7,730 | 7,920 | 7,730 | 7,820 | 8,700 | 7,820 |
| 2018-08-03 | 7,590 | 7,740 | 7,540 | 7,720 | 5,400 | 7,720 |
| 2018-08-02 | 7,730 | 7,830 | 7,500 | 7,600 | 18,200 | 7,600 |
| 2018-08-01 | 8,190 | 8,190 | 7,690 | 7,730 | 24,400 | 7,730 |
| 2018-07-31 | 8,140 | 8,470 | 8,100 | 8,200 | 44,700 | 8,200 |
| 2018-07-30 | 7,780 | 8,170 | 7,780 | 8,100 | 30,300 | 8,100 |
| 2018-07-27 | 7,700 | 7,950 | 7,650 | 7,910 | 12,900 | 7,910 |
| 2018-07-26 | 7,510 | 7,780 | 7,440 | 7,690 | 19,500 | 7,690 |
| 2018-07-25 | 7,560 | 7,630 | 7,500 | 7,520 | 8,200 | 7,520 |
| 2018-07-24 | 7,580 | 7,690 | 7,520 | 7,610 | 20,100 | 7,610 |
| 2018-07-23 | 7,610 | 7,670 | 7,550 | 7,570 | 10,200 | 7,570 |
| 2018-07-20 | 7,630 | 7,700 | 7,540 | 7,660 | 8,300 | 7,660 |
| 2018-07-19 | 7,630 | 7,720 | 7,560 | 7,580 | 5,800 | 7,580 |
| 2018-07-18 | 7,700 | 7,730 | 7,530 | 7,530 | 10,800 | 7,530 |
| 2018-07-17 | 7,830 | 7,850 | 7,550 | 7,590 | 13,000 | 7,590 |
| 2018-07-13 | 7,470 | 7,600 | 7,380 | 7,510 | 16,500 | 7,510 |
| 2018-07-12 | 7,230 | 7,390 | 7,230 | 7,340 | 6,300 | 7,340 |
| 2018-07-11 | 7,160 | 7,300 | 7,130 | 7,230 | 9,200 | 7,230 |
| 2018-07-10 | 7,350 | 7,460 | 7,170 | 7,170 | 10,900 | 7,170 |
| 2018-07-09 | 7,090 | 7,340 | 7,090 | 7,330 | 12,100 | 7,330 |
| 2018-07-06 | 7,270 | 7,270 | 6,990 | 7,090 | 12,100 | 7,090 |
| 2018-07-05 | 7,220 | 7,260 | 7,080 | 7,180 | 15,500 | 7,180 |
| 2018-07-04 | 7,160 | 7,300 | 7,150 | 7,220 | 15,000 | 7,220 |
| 2018-07-03 | 7,390 | 7,410 | 7,200 | 7,230 | 11,100 | 7,230 |
| 2018-07-02 | 7,580 | 7,590 | 7,370 | 7,380 | 12,300 | 7,380 |
| 2018-06-29 | 7,600 | 7,660 | 7,550 | 7,610 | 10,600 | 7,610 |
| 2018-06-28 | 7,600 | 7,670 | 7,510 | 7,550 | 11,300 | 7,550 |
| 2018-06-27 | 7,640 | 7,640 | 7,570 | 7,580 | 6,900 | 7,580 |
| 2018-06-26 | 7,690 | 7,700 | 7,540 | 7,600 | 9,100 | 7,600 |
| 2018-06-25 | 7,740 | 7,810 | 7,660 | 7,690 | 8,400 | 7,690 |
| 2018-06-22 | 7,850 | 7,850 | 7,710 | 7,760 | 8,700 | 7,760 |
| 2018-06-21 | 7,870 | 8,070 | 7,850 | 7,900 | 8,200 | 7,900 |
| 2018-06-20 | 7,960 | 7,990 | 7,880 | 7,920 | 9,600 | 7,920 |
| 2018-06-19 | 8,250 | 8,270 | 8,060 | 8,070 | 4,900 | 8,070 |
| 2018-06-18 | 8,330 | 8,390 | 8,220 | 8,350 | 7,000 | 8,350 |
| 2018-06-15 | 8,440 | 8,500 | 8,180 | 8,340 | 28,300 | 8,340 |
| 2018-06-14 | 8,170 | 8,200 | 8,110 | 8,140 | 6,200 | 8,140 |
| 2018-06-13 | 8,150 | 8,220 | 8,120 | 8,180 | 13,700 | 8,180 |
| 2018-06-12 | 8,200 | 8,200 | 8,110 | 8,120 | 5,700 | 8,120 |
| 2018-06-11 | 8,050 | 8,110 | 8,010 | 8,110 | 6,300 | 8,110 |
| 2018-06-08 | 7,980 | 8,060 | 7,980 | 8,050 | 13,600 | 8,050 |
| 2018-06-07 | 8,020 | 8,030 | 7,970 | 8,010 | 6,300 | 8,010 |
| 2018-06-06 | 8,110 | 8,110 | 7,990 | 8,040 | 14,600 | 8,040 |
| 2018-06-05 | 8,050 | 8,150 | 8,030 | 8,140 | 10,100 | 8,140 |
| 2018-06-04 | 8,210 | 8,260 | 8,080 | 8,100 | 12,800 | 8,100 |
| 2018-06-01 | 8,100 | 8,240 | 8,100 | 8,200 | 9,700 | 8,200 |
| 2018-05-31 | 8,090 | 8,270 | 7,940 | 8,160 | 33,000 | 8,160 |
| 2018-05-30 | 7,860 | 7,990 | 7,830 | 7,950 | 9,400 | 7,950 |
| 2018-05-29 | 8,010 | 8,030 | 7,920 | 7,970 | 10,400 | 7,970 |
| 2018-05-28 | 7,900 | 8,010 | 7,850 | 7,970 | 9,100 | 7,970 |
| 2018-05-25 | 7,940 | 8,000 | 7,880 | 7,950 | 11,900 | 7,950 |
| 2018-05-24 | 7,990 | 8,030 | 7,930 | 8,000 | 17,600 | 8,000 |
| 2018-05-23 | 7,960 | 8,150 | 7,880 | 8,000 | 28,600 | 8,000 |
| 2018-05-22 | 7,950 | 8,060 | 7,880 | 7,900 | 39,400 | 7,900 |
| 2018-05-21 | 8,150 | 8,150 | 7,910 | 7,940 | 17,000 | 7,940 |
| 2018-05-18 | 8,410 | 8,410 | 8,220 | 8,250 | 9,800 | 8,250 |
| 2018-05-17 | 8,440 | 8,480 | 8,370 | 8,380 | 5,300 | 8,380 |
| 2018-05-16 | 8,600 | 8,610 | 8,330 | 8,440 | 14,900 | 8,440 |
| 2018-05-15 | 8,510 | 8,740 | 8,500 | 8,650 | 25,600 | 8,650 |
| 2018-05-14 | 8,470 | 8,560 | 8,460 | 8,520 | 10,800 | 8,520 |
| 2018-05-11 | 8,290 | 8,470 | 8,290 | 8,440 | 5,200 | 8,440 |
| 2018-05-10 | 8,320 | 8,330 | 8,030 | 8,290 | 11,400 | 8,290 |
| 2018-05-09 | 8,390 | 8,470 | 8,330 | 8,350 | 13,000 | 8,350 |
| 2018-05-08 | 8,380 | 8,570 | 8,360 | 8,460 | 16,000 | 8,460 |
| 2018-05-07 | 8,210 | 8,350 | 8,210 | 8,310 | 9,400 | 8,310 |
| 2018-05-02 | 8,280 | 8,380 | 8,210 | 8,360 | 6,600 | 8,360 |
| 2018-05-01 | 8,300 | 8,370 | 8,200 | 8,250 | 14,300 | 8,250 |
| 2018-04-27 | 8,850 | 8,900 | 8,190 | 8,300 | 49,900 | 8,300 |
| 2018-04-26 | 7,840 | 8,090 | 7,790 | 8,050 | 14,900 | 8,050 |
| 2018-04-25 | 7,870 | 7,880 | 7,670 | 7,850 | 7,600 | 7,850 |
| 2018-04-24 | 7,880 | 7,920 | 7,820 | 7,870 | 8,700 | 7,870 |
| 2018-04-23 | 7,860 | 7,890 | 7,750 | 7,800 | 9,100 | 7,800 |
| 2018-04-20 | 7,770 | 7,850 | 7,630 | 7,840 | 4,200 | 7,840 |
| 2018-04-19 | 7,780 | 7,810 | 7,720 | 7,750 | 9,300 | 7,750 |
| 2018-04-18 | 7,730 | 7,900 | 7,730 | 7,860 | 6,300 | 7,860 |
| 2018-04-17 | 7,720 | 7,720 | 7,600 | 7,680 | 10,000 | 7,680 |
| 2018-04-16 | 7,720 | 7,830 | 7,650 | 7,720 | 10,700 | 7,720 |
| 2018-04-13 | 7,580 | 7,660 | 7,570 | 7,640 | 5,500 | 7,640 |
| 2018-04-12 | 7,530 | 7,580 | 7,490 | 7,540 | 8,400 | 7,540 |
| 2018-04-11 | 7,470 | 7,490 | 7,380 | 7,490 | 5,000 | 7,490 |
| 2018-04-10 | 7,630 | 7,630 | 7,450 | 7,500 | 15,800 | 7,500 |
| 2018-04-09 | 7,640 | 7,720 | 7,580 | 7,630 | 19,500 | 7,630 |
| 2018-04-06 | 7,610 | 7,820 | 7,610 | 7,770 | 19,500 | 7,770 |
| 2018-04-05 | 7,560 | 7,580 | 7,470 | 7,570 | 12,200 | 7,570 |
| 2018-04-04 | 7,390 | 7,540 | 7,390 | 7,510 | 10,100 | 7,510 |
| 2018-04-03 | 7,410 | 7,460 | 7,370 | 7,380 | 12,800 | 7,380 |
| 2018-03-30 | 7,450 | 7,450 | 7,310 | 7,360 | 6,600 | 7,360 |
| 2018-03-29 | 7,210 | 7,340 | 7,180 | 7,330 | 9,800 | 7,330 |
| 2018-03-28 | 7,180 | 7,280 | 7,040 | 7,200 | 9,700 | 7,200 |
| 2018-03-27 | 7,380 | 7,380 | 7,100 | 7,210 | 16,800 | 7,210 |
| 2018-03-26 | 7,170 | 7,240 | 7,000 | 7,230 | 16,400 | 7,230 |
| 2018-03-23 | 7,250 | 7,250 | 7,040 | 7,090 | 16,500 | 7,090 |
| 2018-03-22 | 7,310 | 7,310 | 7,180 | 7,310 | 9,200 | 7,310 |
| 2018-03-20 | 7,090 | 7,300 | 7,030 | 7,270 | 16,200 | 7,270 |
| 2018-03-19 | 7,270 | 7,320 | 7,010 | 7,100 | 11,200 | 7,100 |
| 2018-03-16 | 7,220 | 7,240 | 7,100 | 7,140 | 11,000 | 7,140 |
| 2018-03-15 | 7,240 | 7,260 | 7,000 | 7,220 | 15,100 | 7,220 |
| 2018-03-14 | 7,030 | 7,340 | 7,030 | 7,230 | 19,300 | 7,230 |
| 2018-03-13 | 6,870 | 7,080 | 6,870 | 7,050 | 9,100 | 7,050 |
| 2018-03-12 | 6,780 | 6,910 | 6,780 | 6,870 | 17,600 | 6,870 |
| 2018-03-09 | 6,850 | 6,880 | 6,740 | 6,750 | 11,800 | 6,750 |
| 2018-03-08 | 6,750 | 6,810 | 6,700 | 6,780 | 17,600 | 6,780 |
| 2018-03-07 | 6,770 | 6,850 | 6,700 | 6,740 | 23,300 | 6,740 |
| 2018-03-06 | 6,650 | 6,830 | 6,540 | 6,780 | 30,500 | 6,780 |
| 2018-03-05 | 7,040 | 7,060 | 6,560 | 6,620 | 34,800 | 6,620 |
| 2018-03-02 | 6,960 | 7,280 | 6,960 | 7,170 | 25,500 | 7,170 |
| 2018-03-01 | 7,100 | 7,190 | 6,970 | 7,000 | 29,200 | 7,000 |
| 2018-02-28 | 7,030 | 7,180 | 7,010 | 7,100 | 17,200 | 7,100 |
| 2018-02-27 | 6,990 | 7,000 | 6,900 | 6,990 | 18,100 | 6,990 |
| 2018-02-26 | 7,050 | 7,060 | 6,930 | 6,960 | 11,100 | 6,960 |
| 2018-02-23 | 7,010 | 7,060 | 6,950 | 6,960 | 11,700 | 6,960 |
| 2018-02-22 | 7,020 | 7,110 | 7,000 | 7,050 | 9,600 | 7,050 |
| 2018-02-21 | 6,980 | 7,130 | 6,980 | 7,120 | 14,100 | 7,120 |
| 2018-02-20 | 7,130 | 7,140 | 6,900 | 6,980 | 15,700 | 6,980 |
| 2018-02-19 | 6,930 | 7,170 | 6,930 | 7,170 | 25,700 | 7,170 |
| 2018-02-16 | 6,890 | 6,950 | 6,850 | 6,880 | 12,600 | 6,880 |
| 2018-02-15 | 6,840 | 6,900 | 6,780 | 6,880 | 18,300 | 6,880 |
| 2018-02-14 | 6,900 | 7,030 | 6,800 | 6,820 | 16,100 | 6,820 |
| 2018-02-13 | 7,240 | 7,300 | 6,900 | 6,900 | 27,300 | 6,900 |
| 2018-02-09 | 7,140 | 7,220 | 7,110 | 7,200 | 15,100 | 7,200 |
| 2018-02-08 | 7,350 | 7,440 | 7,270 | 7,290 | 15,400 | 7,290 |
| 2018-02-07 | 7,460 | 7,620 | 7,350 | 7,350 | 15,100 | 7,350 |
| 2018-02-06 | 7,450 | 7,490 | 7,200 | 7,340 | 27,800 | 7,340 |
| 2018-02-05 | 8,020 | 8,140 | 7,770 | 7,770 | 23,300 | 7,770 |
| 2018-02-02 | 8,350 | 8,370 | 8,160 | 8,170 | 16,400 | 8,170 |
| 2018-02-01 | 8,110 | 8,370 | 8,110 | 8,350 | 16,200 | 8,350 |
| 2018-01-31 | 8,000 | 8,310 | 7,960 | 8,130 | 35,100 | 8,130 |
| 2018-01-30 | 7,960 | 8,240 | 7,670 | 8,060 | 96,100 | 8,060 |
| 2018-01-29 | 8,390 | 8,390 | 8,170 | 8,200 | 20,400 | 8,200 |
| 2018-01-26 | 8,350 | 8,400 | 8,270 | 8,290 | 19,300 | 8,290 |
| 2018-01-25 | 8,370 | 8,370 | 8,270 | 8,300 | 18,500 | 8,300 |
| 2018-01-24 | 8,180 | 8,350 | 8,180 | 8,320 | 34,300 | 8,320 |
| 2018-01-23 | 8,090 | 8,240 | 8,090 | 8,170 | 22,600 | 8,170 |
| 2018-01-22 | 7,980 | 8,120 | 7,980 | 8,090 | 25,900 | 8,090 |
| 2018-01-19 | 7,870 | 8,100 | 7,810 | 8,070 | 23,600 | 8,070 |
| 2018-01-18 | 8,000 | 8,020 | 7,880 | 7,880 | 20,300 | 7,880 |
| 2018-01-17 | 7,880 | 7,980 | 7,860 | 7,960 | 12,700 | 7,960 |
| 2018-01-16 | 7,930 | 8,000 | 7,900 | 7,940 | 21,500 | 7,940 |
| 2018-01-15 | 7,930 | 7,980 | 7,910 | 7,970 | 8,100 | 7,970 |
| 2018-01-12 | 7,930 | 8,050 | 7,930 | 7,980 | 25,600 | 7,980 |
| 2018-01-11 | 7,880 | 8,060 | 7,880 | 7,990 | 20,400 | 7,990 |
| 2018-01-10 | 7,980 | 8,000 | 7,910 | 7,960 | 9,100 | 7,960 |
| 2018-01-09 | 7,980 | 8,060 | 7,920 | 7,980 | 23,300 | 7,980 |
| 2018-01-05 | 8,010 | 8,090 | 7,960 | 8,010 | 15,400 | 8,010 |
| 2018-01-04 | 7,910 | 8,040 | 7,910 | 8,010 | 11,500 | 8,010 |
分割・併合履歴 ： [2000-03-28]1株→2株
