9065 山九(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 | 4,930 | 5,020 | 4,925 | 4,975 | 124,400 | 4,975 |
| 2018-12-27 | 4,815 | 4,975 | 4,805 | 4,955 | 192,500 | 4,955 |
| 2018-12-26 | 4,680 | 4,770 | 4,620 | 4,675 | 327,600 | 4,675 |
| 2018-12-25 | 4,740 | 4,740 | 4,655 | 4,695 | 171,300 | 4,695 |
| 2018-12-21 | 5,080 | 5,110 | 4,935 | 4,950 | 301,500 | 4,950 |
| 2018-12-20 | 5,260 | 5,280 | 5,140 | 5,150 | 171,800 | 5,150 |
| 2018-12-19 | 5,300 | 5,350 | 5,260 | 5,290 | 223,000 | 5,290 |
| 2018-12-18 | 5,190 | 5,320 | 5,190 | 5,270 | 337,300 | 5,270 |
| 2018-12-17 | 5,210 | 5,290 | 5,160 | 5,230 | 241,300 | 5,230 |
| 2018-12-14 | 5,250 | 5,310 | 5,160 | 5,180 | 279,000 | 5,180 |
| 2018-12-13 | 5,340 | 5,370 | 5,300 | 5,320 | 198,900 | 5,320 |
| 2018-12-12 | 5,290 | 5,350 | 5,270 | 5,310 | 241,700 | 5,310 |
| 2018-12-11 | 5,240 | 5,250 | 5,160 | 5,190 | 153,600 | 5,190 |
| 2018-12-10 | 5,300 | 5,330 | 5,240 | 5,270 | 153,000 | 5,270 |
| 2018-12-07 | 5,200 | 5,340 | 5,180 | 5,330 | 285,500 | 5,330 |
| 2018-12-06 | 5,260 | 5,290 | 5,150 | 5,180 | 169,800 | 5,180 |
| 2018-12-05 | 5,190 | 5,300 | 5,180 | 5,280 | 205,600 | 5,280 |
| 2018-12-04 | 5,460 | 5,530 | 5,280 | 5,280 | 304,100 | 5,280 |
| 2018-12-03 | 5,370 | 5,410 | 5,330 | 5,370 | 205,200 | 5,370 |
| 2018-11-30 | 5,270 | 5,410 | 5,250 | 5,320 | 343,700 | 5,320 |
| 2018-11-29 | 5,380 | 5,420 | 5,250 | 5,270 | 414,800 | 5,270 |
| 2018-11-28 | 5,400 | 5,470 | 5,370 | 5,380 | 263,800 | 5,380 |
| 2018-11-27 | 5,420 | 5,450 | 5,360 | 5,400 | 303,500 | 5,400 |
| 2018-11-26 | 5,510 | 5,650 | 5,390 | 5,440 | 398,200 | 5,440 |
| 2018-11-22 | 5,430 | 5,450 | 5,330 | 5,410 | 220,000 | 5,410 |
| 2018-11-21 | 5,370 | 5,470 | 5,350 | 5,450 | 145,200 | 5,450 |
| 2018-11-20 | 5,470 | 5,570 | 5,450 | 5,510 | 172,000 | 5,510 |
| 2018-11-19 | 5,500 | 5,550 | 5,460 | 5,480 | 183,400 | 5,480 |
| 2018-11-16 | 5,480 | 5,530 | 5,430 | 5,460 | 277,700 | 5,460 |
| 2018-11-15 | 5,540 | 5,560 | 5,440 | 5,490 | 237,200 | 5,490 |
| 2018-11-14 | 5,580 | 5,610 | 5,520 | 5,540 | 179,200 | 5,540 |
| 2018-11-13 | 5,510 | 5,570 | 5,440 | 5,510 | 204,700 | 5,510 |
| 2018-11-12 | 5,660 | 5,720 | 5,650 | 5,670 | 125,300 | 5,670 |
| 2018-11-09 | 5,700 | 5,740 | 5,660 | 5,680 | 123,500 | 5,680 |
| 2018-11-08 | 5,730 | 5,780 | 5,650 | 5,680 | 188,400 | 5,680 |
| 2018-11-07 | 5,590 | 5,680 | 5,540 | 5,570 | 155,400 | 5,570 |
| 2018-11-06 | 5,580 | 5,650 | 5,570 | 5,580 | 171,000 | 5,580 |
| 2018-11-05 | 5,490 | 5,600 | 5,450 | 5,570 | 244,400 | 5,570 |
| 2018-11-02 | 5,500 | 5,580 | 5,380 | 5,570 | 287,000 | 5,570 |
| 2018-11-01 | 5,340 | 5,590 | 5,340 | 5,500 | 423,400 | 5,500 |
| 2018-10-31 | 5,720 | 5,790 | 5,210 | 5,340 | 505,500 | 5,340 |
| 2018-10-30 | 5,560 | 5,630 | 5,540 | 5,570 | 539,400 | 5,570 |
| 2018-10-29 | 5,540 | 5,600 | 5,500 | 5,510 | 186,000 | 5,510 |
| 2018-10-26 | 5,620 | 5,640 | 5,480 | 5,520 | 238,000 | 5,520 |
| 2018-10-25 | 5,650 | 5,660 | 5,580 | 5,610 | 186,800 | 5,610 |
| 2018-10-24 | 5,800 | 5,820 | 5,720 | 5,790 | 223,900 | 5,790 |
| 2018-10-23 | 5,850 | 5,860 | 5,740 | 5,740 | 220,300 | 5,740 |
| 2018-10-22 | 5,840 | 5,950 | 5,800 | 5,890 | 128,800 | 5,890 |
| 2018-10-19 | 5,800 | 5,870 | 5,790 | 5,860 | 200,800 | 5,860 |
| 2018-10-18 | 5,940 | 5,970 | 5,840 | 5,870 | 192,400 | 5,870 |
| 2018-10-17 | 5,970 | 5,990 | 5,900 | 5,950 | 197,600 | 5,950 |
| 2018-10-16 | 5,880 | 5,880 | 5,780 | 5,870 | 238,200 | 5,870 |
| 2018-10-15 | 5,930 | 5,970 | 5,870 | 5,880 | 157,200 | 5,880 |
| 2018-10-12 | 6,070 | 6,100 | 5,960 | 6,000 | 345,400 | 6,000 |
| 2018-10-11 | 6,300 | 6,310 | 6,110 | 6,150 | 351,100 | 6,150 |
| 2018-10-10 | 6,450 | 6,550 | 6,430 | 6,500 | 262,100 | 6,500 |
| 2018-10-09 | 6,330 | 6,470 | 6,300 | 6,390 | 348,000 | 6,390 |
| 2018-10-05 | 6,340 | 6,420 | 6,330 | 6,360 | 292,700 | 6,360 |
| 2018-10-04 | 6,360 | 6,380 | 6,240 | 6,330 | 159,000 | 6,330 |
| 2018-10-03 | 6,320 | 6,380 | 6,280 | 6,280 | 126,900 | 6,280 |
| 2018-10-02 | 6,400 | 6,470 | 6,350 | 6,350 | 117,700 | 6,350 |
| 2018-10-01 | 6,300 | 6,410 | 6,290 | 6,350 | 142,000 | 6,350 |
| 2018-09-28 | 6,450 | 6,470 | 6,310 | 6,380 | 293,800 | 6,380 |
| 2018-09-27 | 6,400 | 6,440 | 6,350 | 6,400 | 312,700 | 6,400 |
| 2018-09-26 | 6,400 | 6,450 | 6,320 | 6,390 | 190,500 | 6,390 |
| 2018-09-25 | 6,300 | 6,400 | 6,270 | 6,400 | 266,900 | 6,400 |
| 2018-09-21 | 6,190 | 6,280 | 6,150 | 6,280 | 358,500 | 6,280 |
| 2018-09-20 | 6,150 | 6,180 | 6,100 | 6,150 | 206,700 | 6,150 |
| 2018-09-19 | 6,140 | 6,180 | 6,020 | 6,060 | 213,000 | 6,060 |
| 2018-09-18 | 5,840 | 6,010 | 5,780 | 6,000 | 151,000 | 6,000 |
| 2018-09-14 | 5,990 | 6,010 | 5,840 | 5,870 | 188,600 | 5,870 |
| 2018-09-13 | 5,880 | 5,980 | 5,880 | 5,940 | 114,500 | 5,940 |
| 2018-09-12 | 5,790 | 5,910 | 5,790 | 5,880 | 220,600 | 5,880 |
| 2018-09-11 | 5,730 | 5,810 | 5,730 | 5,790 | 127,000 | 5,790 |
| 2018-09-10 | 5,710 | 5,790 | 5,680 | 5,730 | 181,000 | 5,730 |
| 2018-09-07 | 5,650 | 5,750 | 5,640 | 5,740 | 152,500 | 5,740 |
| 2018-09-06 | 5,690 | 5,740 | 5,650 | 5,700 | 128,000 | 5,700 |
| 2018-09-05 | 5,830 | 5,830 | 5,680 | 5,710 | 110,200 | 5,710 |
| 2018-09-04 | 5,790 | 5,850 | 5,720 | 5,820 | 127,900 | 5,820 |
| 2018-09-03 | 5,830 | 5,880 | 5,760 | 5,810 | 136,800 | 5,810 |
| 2018-08-31 | 5,900 | 5,940 | 5,880 | 5,900 | 126,600 | 5,900 |
| 2018-08-30 | 5,870 | 6,000 | 5,860 | 5,950 | 235,900 | 5,950 |
| 2018-08-29 | 5,920 | 5,920 | 5,850 | 5,870 | 124,300 | 5,870 |
| 2018-08-28 | 5,850 | 5,870 | 5,830 | 5,850 | 158,900 | 5,850 |
| 2018-08-27 | 5,750 | 5,800 | 5,710 | 5,780 | 98,200 | 5,780 |
| 2018-08-24 | 5,690 | 5,720 | 5,650 | 5,720 | 89,200 | 5,720 |
| 2018-08-23 | 5,660 | 5,700 | 5,630 | 5,640 | 145,500 | 5,640 |
| 2018-08-22 | 5,640 | 5,680 | 5,590 | 5,660 | 124,400 | 5,660 |
| 2018-08-21 | 5,650 | 5,710 | 5,630 | 5,650 | 146,200 | 5,650 |
| 2018-08-20 | 5,720 | 5,760 | 5,640 | 5,660 | 101,700 | 5,660 |
| 2018-08-17 | 5,770 | 5,790 | 5,720 | 5,750 | 112,700 | 5,750 |
| 2018-08-16 | 5,820 | 5,820 | 5,720 | 5,770 | 168,700 | 5,770 |
| 2018-08-15 | 5,930 | 5,970 | 5,880 | 5,920 | 115,800 | 5,920 |
| 2018-08-14 | 5,860 | 5,950 | 5,800 | 5,930 | 204,500 | 5,930 |
| 2018-08-13 | 5,840 | 5,870 | 5,760 | 5,830 | 139,800 | 5,830 |
| 2018-08-10 | 5,900 | 5,950 | 5,860 | 5,900 | 146,700 | 5,900 |
| 2018-08-09 | 5,910 | 5,950 | 5,910 | 5,910 | 129,400 | 5,910 |
| 2018-08-08 | 6,010 | 6,100 | 5,900 | 5,910 | 140,300 | 5,910 |
| 2018-08-07 | 5,890 | 6,030 | 5,880 | 5,970 | 159,200 | 5,970 |
| 2018-08-06 | 5,980 | 5,980 | 5,860 | 5,860 | 154,200 | 5,860 |
| 2018-08-03 | 6,030 | 6,030 | 5,880 | 5,950 | 150,900 | 5,950 |
| 2018-08-02 | 6,030 | 6,120 | 5,970 | 6,020 | 218,200 | 6,020 |
| 2018-08-01 | 5,900 | 6,070 | 5,880 | 6,010 | 434,600 | 6,010 |
| 2018-07-31 | 5,920 | 6,140 | 5,750 | 5,880 | 663,800 | 5,880 |
| 2018-07-30 | 5,680 | 6,320 | 5,590 | 6,020 | 699,200 | 6,020 |
| 2018-07-27 | 5,680 | 5,770 | 5,640 | 5,710 | 182,400 | 5,710 |
| 2018-07-26 | 5,740 | 5,790 | 5,670 | 5,700 | 250,300 | 5,700 |
| 2018-07-25 | 5,670 | 5,730 | 5,590 | 5,700 | 277,800 | 5,700 |
| 2018-07-24 | 5,800 | 5,850 | 5,750 | 5,770 | 330,500 | 5,770 |
| 2018-07-23 | 5,680 | 5,760 | 5,680 | 5,730 | 215,200 | 5,730 |
| 2018-07-20 | 5,660 | 5,750 | 5,650 | 5,700 | 292,500 | 5,700 |
| 2018-07-19 | 5,710 | 5,710 | 5,630 | 5,640 | 163,900 | 5,640 |
| 2018-07-18 | 5,730 | 5,780 | 5,680 | 5,750 | 201,600 | 5,750 |
| 2018-07-17 | 5,580 | 5,730 | 5,580 | 5,670 | 262,100 | 5,670 |
| 2018-07-13 | 5,620 | 5,650 | 5,560 | 5,590 | 192,300 | 5,590 |
| 2018-07-12 | 5,590 | 5,630 | 5,520 | 5,550 | 306,300 | 5,550 |
| 2018-07-11 | 5,520 | 5,650 | 5,470 | 5,590 | 252,600 | 5,590 |
| 2018-07-10 | 5,720 | 5,780 | 5,600 | 5,620 | 197,900 | 5,620 |
| 2018-07-09 | 5,750 | 5,820 | 5,660 | 5,710 | 130,700 | 5,710 |
| 2018-07-06 | 5,660 | 5,780 | 5,660 | 5,750 | 168,600 | 5,750 |
| 2018-07-05 | 5,780 | 5,780 | 5,650 | 5,680 | 131,600 | 5,680 |
| 2018-07-04 | 5,700 | 5,820 | 5,700 | 5,780 | 110,000 | 5,780 |
| 2018-07-03 | 5,740 | 5,800 | 5,690 | 5,730 | 162,300 | 5,730 |
| 2018-07-02 | 5,820 | 5,840 | 5,720 | 5,740 | 196,400 | 5,740 |
| 2018-06-29 | 5,910 | 5,930 | 5,790 | 5,820 | 147,900 | 5,820 |
| 2018-06-28 | 5,960 | 5,980 | 5,830 | 5,880 | 157,700 | 5,880 |
| 2018-06-27 | 5,870 | 5,990 | 5,850 | 5,940 | 154,500 | 5,940 |
| 2018-06-26 | 5,880 | 5,960 | 5,790 | 5,920 | 221,600 | 5,920 |
| 2018-06-25 | 6,070 | 6,090 | 5,950 | 5,970 | 148,900 | 5,970 |
| 2018-06-22 | 6,000 | 6,110 | 5,990 | 6,090 | 264,300 | 6,090 |
| 2018-06-21 | 6,040 | 6,060 | 6,000 | 6,020 | 312,500 | 6,020 |
| 2018-06-20 | 6,080 | 6,170 | 6,050 | 6,140 | 176,400 | 6,140 |
| 2018-06-19 | 6,230 | 6,230 | 6,100 | 6,150 | 241,500 | 6,150 |
| 2018-06-18 | 6,360 | 6,360 | 6,230 | 6,260 | 210,000 | 6,260 |
| 2018-06-15 | 6,380 | 6,390 | 6,280 | 6,280 | 249,300 | 6,280 |
| 2018-06-14 | 6,320 | 6,350 | 6,270 | 6,290 | 238,800 | 6,290 |
| 2018-06-13 | 6,250 | 6,370 | 6,210 | 6,280 | 250,300 | 6,280 |
| 2018-06-12 | 6,240 | 6,280 | 6,160 | 6,240 | 232,700 | 6,240 |
| 2018-06-11 | 6,160 | 6,230 | 6,140 | 6,170 | 188,100 | 6,170 |
| 2018-06-08 | 6,080 | 6,160 | 6,030 | 6,130 | 277,000 | 6,130 |
| 2018-06-07 | 6,060 | 6,160 | 6,010 | 6,140 | 215,000 | 6,140 |
| 2018-06-06 | 6,140 | 6,180 | 6,080 | 6,150 | 107,100 | 6,150 |
| 2018-06-05 | 6,110 | 6,160 | 6,040 | 6,110 | 173,200 | 6,110 |
| 2018-06-04 | 6,050 | 6,180 | 6,040 | 6,150 | 253,000 | 6,150 |
| 2018-06-01 | 5,900 | 6,020 | 5,880 | 5,990 | 163,900 | 5,990 |
| 2018-05-31 | 6,030 | 6,030 | 5,930 | 5,980 | 214,100 | 5,980 |
| 2018-05-30 | 5,980 | 6,010 | 5,910 | 5,930 | 135,600 | 5,930 |
| 2018-05-29 | 6,030 | 6,100 | 5,940 | 6,050 | 343,900 | 6,050 |
| 2018-05-28 | 5,770 | 5,920 | 5,770 | 5,880 | 169,800 | 5,880 |
| 2018-05-25 | 5,790 | 5,840 | 5,770 | 5,800 | 121,800 | 5,800 |
| 2018-05-24 | 5,850 | 5,910 | 5,800 | 5,830 | 111,000 | 5,830 |
| 2018-05-23 | 5,820 | 5,920 | 5,800 | 5,840 | 135,500 | 5,840 |
| 2018-05-22 | 5,870 | 5,900 | 5,850 | 5,870 | 86,800 | 5,870 |
| 2018-05-21 | 5,910 | 5,950 | 5,880 | 5,900 | 103,400 | 5,900 |
| 2018-05-18 | 5,900 | 5,970 | 5,870 | 5,930 | 145,600 | 5,930 |
| 2018-05-17 | 5,840 | 5,890 | 5,820 | 5,860 | 137,200 | 5,860 |
| 2018-05-16 | 5,790 | 5,840 | 5,740 | 5,810 | 158,000 | 5,810 |
| 2018-05-15 | 5,900 | 6,080 | 5,810 | 5,840 | 392,300 | 5,840 |
| 2018-05-14 | 5,700 | 5,790 | 5,630 | 5,650 | 142,100 | 5,650 |
| 2018-05-11 | 5,750 | 5,820 | 5,600 | 5,700 | 334,500 | 5,700 |
| 2018-05-10 | 5,350 | 5,860 | 5,260 | 5,750 | 469,600 | 5,750 |
| 2018-05-09 | 5,450 | 5,480 | 5,310 | 5,340 | 156,000 | 5,340 |
| 2018-05-08 | 5,400 | 5,470 | 5,380 | 5,430 | 129,700 | 5,430 |
| 2018-05-07 | 5,370 | 5,420 | 5,320 | 5,420 | 133,700 | 5,420 |
| 2018-05-02 | 5,330 | 5,400 | 5,250 | 5,380 | 183,200 | 5,380 |
| 2018-05-01 | 5,270 | 5,290 | 5,230 | 5,290 | 107,000 | 5,290 |
| 2018-04-27 | 5,320 | 5,340 | 5,270 | 5,320 | 204,400 | 5,320 |
| 2018-04-26 | 5,230 | 5,270 | 5,180 | 5,240 | 117,500 | 5,240 |
| 2018-04-25 | 5,230 | 5,280 | 5,170 | 5,220 | 121,700 | 5,220 |
| 2018-04-24 | 5,220 | 5,260 | 5,180 | 5,240 | 99,800 | 5,240 |
| 2018-04-23 | 5,220 | 5,250 | 5,170 | 5,190 | 84,200 | 5,190 |
| 2018-04-20 | 5,170 | 5,280 | 5,160 | 5,230 | 146,200 | 5,230 |
| 2018-04-19 | 5,200 | 5,240 | 5,140 | 5,160 | 133,200 | 5,160 |
| 2018-04-18 | 5,100 | 5,190 | 5,100 | 5,160 | 107,500 | 5,160 |
| 2018-04-17 | 5,120 | 5,150 | 5,040 | 5,070 | 141,700 | 5,070 |
| 2018-04-16 | 5,080 | 5,130 | 5,070 | 5,120 | 134,500 | 5,120 |
| 2018-04-13 | 5,100 | 5,120 | 5,020 | 5,070 | 193,100 | 5,070 |
| 2018-04-12 | 5,100 | 5,140 | 5,000 | 5,070 | 199,500 | 5,070 |
| 2018-04-11 | 5,220 | 5,220 | 5,080 | 5,110 | 252,400 | 5,110 |
| 2018-04-10 | 5,270 | 5,320 | 5,180 | 5,200 | 253,700 | 5,200 |
| 2018-04-09 | 5,230 | 5,330 | 5,230 | 5,260 | 183,800 | 5,260 |
| 2018-04-06 | 5,290 | 5,340 | 5,230 | 5,260 | 208,200 | 5,260 |
| 2018-04-05 | 5,300 | 5,330 | 5,220 | 5,300 | 213,200 | 5,300 |
| 2018-04-04 | 5,280 | 5,290 | 5,220 | 5,270 | 177,300 | 5,270 |
| 2018-04-03 | 5,220 | 5,320 | 5,180 | 5,280 | 171,100 | 5,280 |
| 2018-03-30 | 5,270 | 5,320 | 5,230 | 5,270 | 149,200 | 5,270 |
| 2018-03-29 | 5,250 | 5,270 | 5,170 | 5,240 | 188,300 | 5,240 |
| 2018-03-28 | 5,230 | 5,260 | 5,170 | 5,210 | 177,200 | 5,210 |
| 2018-03-27 | 5,130 | 5,290 | 5,130 | 5,270 | 148,500 | 5,270 |
| 2018-03-26 | 5,100 | 5,120 | 5,010 | 5,120 | 165,800 | 5,120 |
| 2018-03-23 | 5,170 | 5,210 | 5,070 | 5,090 | 222,900 | 5,090 |
| 2018-03-22 | 5,200 | 5,290 | 5,200 | 5,270 | 212,700 | 5,270 |
| 2018-03-20 | 5,230 | 5,280 | 5,200 | 5,230 | 172,100 | 5,230 |
| 2018-03-19 | 5,240 | 5,330 | 5,210 | 5,240 | 192,700 | 5,240 |
| 2018-03-16 | 5,280 | 5,330 | 5,240 | 5,270 | 152,100 | 5,270 |
| 2018-03-15 | 5,260 | 5,310 | 5,190 | 5,290 | 122,000 | 5,290 |
| 2018-03-14 | 5,190 | 5,250 | 5,180 | 5,230 | 106,100 | 5,230 |
| 2018-03-13 | 5,180 | 5,250 | 5,130 | 5,250 | 132,400 | 5,250 |
| 2018-03-12 | 5,270 | 5,300 | 5,180 | 5,210 | 112,200 | 5,210 |
| 2018-03-09 | 5,260 | 5,330 | 5,180 | 5,210 | 248,000 | 5,210 |
| 2018-03-08 | 5,140 | 5,180 | 5,100 | 5,160 | 159,900 | 5,160 |
| 2018-03-07 | 5,050 | 5,130 | 5,040 | 5,100 | 138,200 | 5,100 |
| 2018-03-06 | 5,090 | 5,160 | 5,050 | 5,100 | 132,200 | 5,100 |
| 2018-03-05 | 5,030 | 5,120 | 5,000 | 5,080 | 199,000 | 5,080 |
| 2018-03-02 | 5,060 | 5,090 | 4,970 | 5,050 | 266,900 | 5,050 |
| 2018-03-01 | 5,210 | 5,220 | 5,120 | 5,150 | 147,300 | 5,150 |
| 2018-02-28 | 5,190 | 5,240 | 5,170 | 5,200 | 172,500 | 5,200 |
| 2018-02-27 | 5,200 | 5,240 | 5,140 | 5,200 | 142,700 | 5,200 |
| 2018-02-26 | 5,200 | 5,220 | 5,030 | 5,160 | 184,300 | 5,160 |
| 2018-02-23 | 5,070 | 5,110 | 5,000 | 5,100 | 162,300 | 5,100 |
| 2018-02-22 | 5,170 | 5,200 | 5,070 | 5,080 | 198,400 | 5,080 |
| 2018-02-21 | 5,240 | 5,270 | 5,180 | 5,230 | 153,600 | 5,230 |
| 2018-02-20 | 5,300 | 5,320 | 5,190 | 5,210 | 192,700 | 5,210 |
| 2018-02-19 | 5,150 | 5,310 | 5,150 | 5,310 | 305,000 | 5,310 |
| 2018-02-16 | 5,160 | 5,200 | 5,080 | 5,090 | 231,000 | 5,090 |
| 2018-02-15 | 5,190 | 5,220 | 5,120 | 5,140 | 160,900 | 5,140 |
| 2018-02-14 | 5,500 | 5,570 | 5,160 | 5,160 | 441,900 | 5,160 |
| 2018-02-13 | 5,280 | 5,290 | 5,110 | 5,130 | 394,600 | 5,130 |
| 2018-02-09 | 5,030 | 5,140 | 5,010 | 5,120 | 337,300 | 5,120 |
| 2018-02-08 | 5,190 | 5,250 | 5,070 | 5,080 | 239,900 | 5,080 |
| 2018-02-07 | 5,170 | 5,320 | 5,140 | 5,140 | 306,200 | 5,140 |
| 2018-02-06 | 5,070 | 5,230 | 5,020 | 5,140 | 398,000 | 5,140 |
| 2018-02-05 | 5,260 | 5,330 | 5,190 | 5,220 | 181,700 | 5,220 |
| 2018-02-02 | 5,330 | 5,430 | 5,330 | 5,360 | 203,100 | 5,360 |
| 2018-02-01 | 5,170 | 5,500 | 5,160 | 5,400 | 477,100 | 5,400 |
| 2018-01-31 | 4,840 | 5,160 | 4,760 | 5,070 | 520,300 | 5,070 |
| 2018-01-30 | 4,770 | 4,810 | 4,745 | 4,770 | 168,800 | 4,770 |
| 2018-01-29 | 4,860 | 4,870 | 4,780 | 4,805 | 210,400 | 4,805 |
| 2018-01-26 | 4,860 | 4,970 | 4,855 | 4,860 | 189,700 | 4,860 |
| 2018-01-25 | 4,825 | 4,860 | 4,815 | 4,825 | 120,900 | 4,825 |
| 2018-01-24 | 4,850 | 4,895 | 4,840 | 4,875 | 143,100 | 4,875 |
| 2018-01-23 | 4,900 | 4,930 | 4,860 | 4,875 | 109,400 | 4,875 |
| 2018-01-22 | 4,900 | 4,915 | 4,835 | 4,865 | 161,300 | 4,865 |
| 2018-01-19 | 4,920 | 4,985 | 4,890 | 4,910 | 188,100 | 4,910 |
| 2018-01-18 | 4,950 | 4,950 | 4,865 | 4,865 | 217,500 | 4,865 |
| 2018-01-17 | 4,975 | 4,975 | 4,930 | 4,950 | 100,200 | 4,950 |
| 2018-01-16 | 5,020 | 5,030 | 4,980 | 5,000 | 81,700 | 5,000 |
| 2018-01-15 | 5,080 | 5,100 | 4,990 | 5,030 | 119,500 | 5,030 |
| 2018-01-12 | 5,060 | 5,090 | 5,020 | 5,020 | 113,100 | 5,020 |
| 2018-01-11 | 5,000 | 5,060 | 5,000 | 5,050 | 113,500 | 5,050 |
| 2018-01-10 | 5,000 | 5,080 | 5,000 | 5,040 | 97,400 | 5,040 |
| 2018-01-09 | 5,100 | 5,100 | 4,965 | 4,995 | 138,900 | 4,995 |
| 2018-01-05 | 5,060 | 5,060 | 4,980 | 5,030 | 83,400 | 5,030 |
| 2018-01-04 | 4,925 | 5,110 | 4,920 | 5,020 | 190,400 | 5,020 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
