9304 澁澤倉庫(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 | 1,595 | 1,604 | 1,574 | 1,603 | 8,000 | 1,603 |
| 2018-12-27 | 1,503 | 1,597 | 1,503 | 1,597 | 8,300 | 1,597 |
| 2018-12-26 | 1,466 | 1,519 | 1,465 | 1,493 | 19,500 | 1,493 |
| 2018-12-25 | 1,566 | 1,566 | 1,439 | 1,462 | 142,100 | 1,462 |
| 2018-12-21 | 1,525 | 1,534 | 1,493 | 1,533 | 54,100 | 1,533 |
| 2018-12-20 | 1,573 | 1,579 | 1,531 | 1,534 | 14,800 | 1,534 |
| 2018-12-19 | 1,573 | 1,602 | 1,559 | 1,597 | 9,300 | 1,597 |
| 2018-12-18 | 1,601 | 1,601 | 1,566 | 1,568 | 10,800 | 1,568 |
| 2018-12-17 | 1,563 | 1,638 | 1,563 | 1,617 | 9,300 | 1,617 |
| 2018-12-14 | 1,583 | 1,590 | 1,575 | 1,582 | 16,200 | 1,582 |
| 2018-12-13 | 1,567 | 1,610 | 1,567 | 1,596 | 13,900 | 1,596 |
| 2018-12-12 | 1,598 | 1,598 | 1,542 | 1,570 | 42,000 | 1,570 |
| 2018-12-11 | 1,573 | 1,600 | 1,537 | 1,542 | 8,900 | 1,542 |
| 2018-12-10 | 1,612 | 1,612 | 1,558 | 1,568 | 13,700 | 1,568 |
| 2018-12-07 | 1,592 | 1,595 | 1,563 | 1,572 | 8,500 | 1,572 |
| 2018-12-06 | 1,603 | 1,621 | 1,591 | 1,593 | 6,200 | 1,593 |
| 2018-12-05 | 1,576 | 1,627 | 1,575 | 1,611 | 5,900 | 1,611 |
| 2018-12-04 | 1,660 | 1,660 | 1,599 | 1,607 | 8,500 | 1,607 |
| 2018-12-03 | 1,660 | 1,665 | 1,650 | 1,655 | 7,000 | 1,655 |
| 2018-11-30 | 1,656 | 1,667 | 1,642 | 1,662 | 3,400 | 1,662 |
| 2018-11-29 | 1,650 | 1,659 | 1,642 | 1,652 | 3,300 | 1,652 |
| 2018-11-28 | 1,637 | 1,647 | 1,628 | 1,644 | 4,700 | 1,644 |
| 2018-11-27 | 1,595 | 1,646 | 1,595 | 1,644 | 7,500 | 1,644 |
| 2018-11-26 | 1,597 | 1,612 | 1,583 | 1,588 | 3,500 | 1,588 |
| 2018-11-22 | 1,620 | 1,620 | 1,585 | 1,591 | 8,100 | 1,591 |
| 2018-11-21 | 1,568 | 1,583 | 1,559 | 1,583 | 2,900 | 1,583 |
| 2018-11-20 | 1,551 | 1,592 | 1,550 | 1,592 | 4,600 | 1,592 |
| 2018-11-19 | 1,577 | 1,577 | 1,556 | 1,564 | 7,000 | 1,564 |
| 2018-11-16 | 1,578 | 1,580 | 1,565 | 1,573 | 2,800 | 1,573 |
| 2018-11-15 | 1,571 | 1,578 | 1,567 | 1,571 | 3,600 | 1,571 |
| 2018-11-14 | 1,597 | 1,597 | 1,573 | 1,573 | 8,100 | 1,573 |
| 2018-11-13 | 1,635 | 1,635 | 1,590 | 1,600 | 6,100 | 1,600 |
| 2018-11-12 | 1,643 | 1,645 | 1,627 | 1,638 | 3,500 | 1,638 |
| 2018-11-09 | 1,604 | 1,637 | 1,604 | 1,637 | 13,000 | 1,637 |
| 2018-11-08 | 1,628 | 1,629 | 1,602 | 1,602 | 7,600 | 1,602 |
| 2018-11-07 | 1,589 | 1,634 | 1,589 | 1,593 | 7,300 | 1,593 |
| 2018-11-06 | 1,557 | 1,604 | 1,557 | 1,599 | 6,200 | 1,599 |
| 2018-11-05 | 1,591 | 1,594 | 1,541 | 1,541 | 8,400 | 1,541 |
| 2018-11-02 | 1,596 | 1,605 | 1,588 | 1,598 | 7,100 | 1,598 |
| 2018-11-01 | 1,591 | 1,598 | 1,580 | 1,585 | 6,700 | 1,585 |
| 2018-10-31 | 1,573 | 1,591 | 1,570 | 1,591 | 9,700 | 1,591 |
| 2018-10-30 | 1,547 | 1,573 | 1,541 | 1,569 | 18,600 | 1,569 |
| 2018-10-29 | 1,552 | 1,564 | 1,546 | 1,546 | 5,300 | 1,546 |
| 2018-10-26 | 1,582 | 1,590 | 1,535 | 1,535 | 16,300 | 1,535 |
| 2018-10-25 | 1,646 | 1,646 | 1,578 | 1,578 | 9,600 | 1,578 |
| 2018-10-24 | 1,604 | 1,650 | 1,597 | 1,649 | 4,600 | 1,649 |
| 2018-10-23 | 1,631 | 1,631 | 1,593 | 1,595 | 11,000 | 1,595 |
| 2018-10-22 | 1,618 | 1,639 | 1,615 | 1,625 | 4,300 | 1,625 |
| 2018-10-19 | 1,619 | 1,655 | 1,619 | 1,630 | 4,700 | 1,630 |
| 2018-10-18 | 1,659 | 1,659 | 1,622 | 1,628 | 7,500 | 1,628 |
| 2018-10-17 | 1,656 | 1,656 | 1,635 | 1,647 | 6,100 | 1,647 |
| 2018-10-16 | 1,624 | 1,638 | 1,614 | 1,616 | 8,800 | 1,616 |
| 2018-10-15 | 1,671 | 1,675 | 1,623 | 1,623 | 14,100 | 1,623 |
| 2018-10-12 | 1,667 | 1,718 | 1,667 | 1,676 | 10,700 | 1,676 |
| 2018-10-11 | 1,718 | 1,718 | 1,653 | 1,664 | 13,500 | 1,664 |
| 2018-10-10 | 1,750 | 1,759 | 1,721 | 1,722 | 6,100 | 1,722 |
| 2018-10-09 | 1,774 | 1,774 | 1,750 | 1,750 | 3,900 | 1,750 |
| 2018-10-05 | 1,770 | 1,782 | 1,770 | 1,782 | 3,300 | 1,782 |
| 2018-10-04 | 1,771 | 1,788 | 1,764 | 1,774 | 5,700 | 1,774 |
| 2018-10-03 | 1,776 | 1,792 | 1,752 | 1,756 | 6,500 | 1,756 |
| 2018-10-02 | 1,792 | 1,798 | 1,778 | 1,796 | 7,100 | 1,796 |
| 2018-10-01 | 1,781 | 1,788 | 1,780 | 1,780 | 4,000 | 1,780 |
| 2018-09-28 | 1,781 | 1,788 | 1,775 | 1,777 | 5,600 | 1,777 |
| 2018-09-27 | 1,807 | 1,827 | 1,776 | 1,779 | 16,900 | 1,779 |
| 2018-09-26 | 1,810 | 1,827 | 1,795 | 1,822 | 10,900 | 1,822 |
| 2018-09-25 | 1,813 | 1,846 | 1,804 | 1,842 | 36,700 | 1,842 |
| 2018-09-21 | 1,747 | 1,829 | 1,747 | 1,829 | 30,300 | 1,829 |
| 2018-09-20 | 1,716 | 1,745 | 1,716 | 1,745 | 10,500 | 1,745 |
| 2018-09-19 | 1,699 | 1,706 | 1,681 | 1,704 | 9,900 | 1,704 |
| 2018-09-18 | 1,646 | 1,703 | 1,646 | 1,686 | 9,500 | 1,686 |
| 2018-09-14 | 1,635 | 1,661 | 1,635 | 1,645 | 18,900 | 1,645 |
| 2018-09-13 | 1,648 | 1,658 | 1,631 | 1,649 | 6,200 | 1,649 |
| 2018-09-12 | 1,657 | 1,657 | 1,634 | 1,641 | 5,700 | 1,641 |
| 2018-09-11 | 1,641 | 1,663 | 1,632 | 1,657 | 9,000 | 1,657 |
| 2018-09-10 | 1,634 | 1,657 | 1,634 | 1,646 | 5,200 | 1,646 |
| 2018-09-07 | 1,638 | 1,649 | 1,624 | 1,634 | 7,700 | 1,634 |
| 2018-09-06 | 1,665 | 1,665 | 1,637 | 1,638 | 7,500 | 1,638 |
| 2018-09-05 | 1,648 | 1,651 | 1,638 | 1,651 | 6,100 | 1,651 |
| 2018-09-04 | 1,680 | 1,680 | 1,654 | 1,654 | 3,600 | 1,654 |
| 2018-09-03 | 1,678 | 1,687 | 1,667 | 1,667 | 2,100 | 1,667 |
| 2018-08-31 | 1,682 | 1,696 | 1,677 | 1,682 | 5,900 | 1,682 |
| 2018-08-30 | 1,696 | 1,699 | 1,686 | 1,690 | 2,800 | 1,690 |
| 2018-08-29 | 1,691 | 1,698 | 1,690 | 1,695 | 3,000 | 1,695 |
| 2018-08-28 | 1,687 | 1,695 | 1,679 | 1,679 | 3,800 | 1,679 |
| 2018-08-27 | 1,684 | 1,694 | 1,667 | 1,680 | 6,300 | 1,680 |
| 2018-08-24 | 1,660 | 1,664 | 1,648 | 1,664 | 6,400 | 1,664 |
| 2018-08-23 | 1,625 | 1,647 | 1,625 | 1,638 | 3,200 | 1,638 |
| 2018-08-22 | 1,622 | 1,633 | 1,620 | 1,624 | 3,300 | 1,624 |
| 2018-08-21 | 1,638 | 1,638 | 1,622 | 1,623 | 5,100 | 1,623 |
| 2018-08-20 | 1,652 | 1,660 | 1,630 | 1,638 | 3,700 | 1,638 |
| 2018-08-17 | 1,649 | 1,659 | 1,649 | 1,652 | 3,100 | 1,652 |
| 2018-08-16 | 1,659 | 1,659 | 1,644 | 1,649 | 3,400 | 1,649 |
| 2018-08-15 | 1,687 | 1,699 | 1,658 | 1,658 | 6,900 | 1,658 |
| 2018-08-14 | 1,658 | 1,687 | 1,658 | 1,687 | 5,400 | 1,687 |
| 2018-08-13 | 1,685 | 1,685 | 1,656 | 1,658 | 5,500 | 1,658 |
| 2018-08-10 | 1,732 | 1,732 | 1,676 | 1,685 | 8,100 | 1,685 |
| 2018-08-09 | 1,719 | 1,738 | 1,705 | 1,732 | 7,200 | 1,732 |
| 2018-08-08 | 1,728 | 1,739 | 1,705 | 1,719 | 8,800 | 1,719 |
| 2018-08-07 | 1,641 | 1,720 | 1,641 | 1,720 | 11,300 | 1,720 |
| 2018-08-06 | 1,654 | 1,663 | 1,635 | 1,644 | 3,100 | 1,644 |
| 2018-08-03 | 1,670 | 1,670 | 1,656 | 1,657 | 4,500 | 1,657 |
| 2018-08-02 | 1,691 | 1,720 | 1,667 | 1,670 | 8,100 | 1,670 |
| 2018-08-01 | 1,659 | 1,700 | 1,659 | 1,700 | 4,900 | 1,700 |
| 2018-07-31 | 1,697 | 1,697 | 1,657 | 1,671 | 9,500 | 1,671 |
| 2018-07-30 | 1,676 | 1,708 | 1,676 | 1,697 | 7,000 | 1,697 |
| 2018-07-27 | 1,680 | 1,717 | 1,671 | 1,698 | 5,400 | 1,698 |
| 2018-07-26 | 1,663 | 1,704 | 1,663 | 1,695 | 6,300 | 1,695 |
| 2018-07-25 | 1,657 | 1,663 | 1,645 | 1,657 | 9,900 | 1,657 |
| 2018-07-24 | 1,631 | 1,649 | 1,631 | 1,642 | 3,700 | 1,642 |
| 2018-07-23 | 1,637 | 1,651 | 1,622 | 1,627 | 4,900 | 1,627 |
| 2018-07-20 | 1,642 | 1,642 | 1,631 | 1,637 | 3,800 | 1,637 |
| 2018-07-19 | 1,635 | 1,649 | 1,629 | 1,642 | 4,800 | 1,642 |
| 2018-07-18 | 1,642 | 1,656 | 1,634 | 1,649 | 6,100 | 1,649 |
| 2018-07-17 | 1,609 | 1,648 | 1,603 | 1,642 | 7,300 | 1,642 |
| 2018-07-13 | 1,598 | 1,615 | 1,598 | 1,613 | 4,400 | 1,613 |
| 2018-07-12 | 1,584 | 1,620 | 1,584 | 1,593 | 20,100 | 1,593 |
| 2018-07-11 | 1,574 | 1,599 | 1,561 | 1,584 | 22,700 | 1,584 |
| 2018-07-10 | 1,604 | 1,620 | 1,575 | 1,575 | 17,800 | 1,575 |
| 2018-07-09 | 1,586 | 1,611 | 1,586 | 1,601 | 6,900 | 1,601 |
| 2018-07-06 | 1,579 | 1,609 | 1,579 | 1,594 | 22,900 | 1,594 |
| 2018-07-05 | 1,579 | 1,610 | 1,579 | 1,579 | 141,400 | 1,579 |
| 2018-07-04 | 1,607 | 1,647 | 1,601 | 1,601 | 54,200 | 1,601 |
| 2018-07-03 | 1,649 | 1,670 | 1,621 | 1,639 | 25,600 | 1,639 |
| 2018-07-02 | 1,719 | 1,723 | 1,645 | 1,647 | 17,200 | 1,647 |
| 2018-06-29 | 1,728 | 1,736 | 1,696 | 1,727 | 4,800 | 1,727 |
| 2018-06-28 | 1,684 | 1,746 | 1,684 | 1,729 | 17,200 | 1,729 |
| 2018-06-27 | 1,671 | 1,702 | 1,671 | 1,702 | 7,600 | 1,702 |
| 2018-06-26 | 1,672 | 1,704 | 1,672 | 1,701 | 9,400 | 1,701 |
| 2018-06-25 | 1,708 | 1,762 | 1,680 | 1,680 | 145,200 | 1,680 |
| 2018-06-22 | 1,748 | 1,759 | 1,675 | 1,711 | 83,800 | 1,711 |
| 2018-06-21 | 1,786 | 1,787 | 1,730 | 1,730 | 21,500 | 1,730 |
| 2018-06-20 | 1,794 | 1,794 | 1,759 | 1,783 | 8,300 | 1,783 |
| 2018-06-19 | 1,851 | 1,852 | 1,781 | 1,793 | 15,200 | 1,793 |
| 2018-06-18 | 1,864 | 1,866 | 1,842 | 1,851 | 5,300 | 1,851 |
| 2018-06-15 | 1,855 | 1,861 | 1,845 | 1,848 | 7,800 | 1,848 |
| 2018-06-14 | 1,876 | 1,876 | 1,844 | 1,848 | 6,500 | 1,848 |
| 2018-06-13 | 1,851 | 1,876 | 1,851 | 1,876 | 4,000 | 1,876 |
| 2018-06-12 | 1,861 | 1,867 | 1,849 | 1,854 | 6,100 | 1,854 |
| 2018-06-11 | 1,887 | 1,887 | 1,857 | 1,863 | 14,500 | 1,863 |
| 2018-06-08 | 1,820 | 1,857 | 1,820 | 1,857 | 15,800 | 1,857 |
| 2018-06-07 | 1,833 | 1,853 | 1,827 | 1,846 | 4,800 | 1,846 |
| 2018-06-06 | 1,842 | 1,846 | 1,821 | 1,821 | 4,300 | 1,821 |
| 2018-06-05 | 1,848 | 1,853 | 1,839 | 1,853 | 2,800 | 1,853 |
| 2018-06-04 | 1,831 | 1,854 | 1,831 | 1,848 | 4,500 | 1,848 |
| 2018-06-01 | 1,807 | 1,841 | 1,807 | 1,829 | 6,400 | 1,829 |
| 2018-05-31 | 1,817 | 1,839 | 1,800 | 1,800 | 12,900 | 1,800 |
| 2018-05-30 | 1,851 | 1,851 | 1,818 | 1,820 | 6,800 | 1,820 |
| 2018-05-29 | 1,868 | 1,868 | 1,854 | 1,865 | 3,400 | 1,865 |
| 2018-05-28 | 1,868 | 1,882 | 1,861 | 1,862 | 2,900 | 1,862 |
| 2018-05-25 | 1,886 | 1,886 | 1,860 | 1,868 | 4,800 | 1,868 |
| 2018-05-24 | 1,881 | 1,881 | 1,859 | 1,869 | 5,600 | 1,869 |
| 2018-05-23 | 1,876 | 1,881 | 1,862 | 1,881 | 5,100 | 1,881 |
| 2018-05-22 | 1,873 | 1,879 | 1,868 | 1,875 | 3,500 | 1,875 |
| 2018-05-21 | 1,862 | 1,876 | 1,855 | 1,873 | 5,200 | 1,873 |
| 2018-05-18 | 1,867 | 1,877 | 1,860 | 1,877 | 1,200 | 1,877 |
| 2018-05-17 | 1,872 | 1,880 | 1,849 | 1,863 | 8,000 | 1,863 |
| 2018-05-16 | 1,867 | 1,879 | 1,861 | 1,877 | 4,700 | 1,877 |
| 2018-05-15 | 1,856 | 1,873 | 1,854 | 1,868 | 6,000 | 1,868 |
| 2018-05-14 | 1,856 | 1,859 | 1,843 | 1,859 | 6,400 | 1,859 |
| 2018-05-11 | 1,860 | 1,865 | 1,856 | 1,863 | 6,700 | 1,863 |
| 2018-05-10 | 1,900 | 1,900 | 1,859 | 1,860 | 9,500 | 1,860 |
| 2018-05-09 | 1,890 | 1,900 | 1,867 | 1,898 | 12,800 | 1,898 |
| 2018-05-08 | 1,865 | 1,896 | 1,860 | 1,878 | 6,600 | 1,878 |
| 2018-05-07 | 1,868 | 1,877 | 1,859 | 1,877 | 5,000 | 1,877 |
| 2018-05-02 | 1,870 | 1,879 | 1,856 | 1,877 | 3,400 | 1,877 |
| 2018-05-01 | 1,857 | 1,877 | 1,857 | 1,866 | 4,100 | 1,866 |
| 2018-04-27 | 1,854 | 1,863 | 1,847 | 1,857 | 4,800 | 1,857 |
| 2018-04-26 | 1,864 | 1,873 | 1,857 | 1,863 | 11,700 | 1,863 |
| 2018-04-25 | 1,861 | 1,864 | 1,835 | 1,864 | 10,500 | 1,864 |
| 2018-04-24 | 1,810 | 1,844 | 1,810 | 1,842 | 6,200 | 1,842 |
| 2018-04-23 | 1,817 | 1,831 | 1,809 | 1,811 | 2,600 | 1,811 |
| 2018-04-20 | 1,825 | 1,825 | 1,809 | 1,812 | 5,000 | 1,812 |
| 2018-04-19 | 1,807 | 1,823 | 1,797 | 1,821 | 8,700 | 1,821 |
| 2018-04-18 | 1,780 | 1,814 | 1,780 | 1,812 | 5,800 | 1,812 |
| 2018-04-17 | 1,798 | 1,798 | 1,774 | 1,784 | 3,600 | 1,784 |
| 2018-04-16 | 1,804 | 1,809 | 1,767 | 1,798 | 12,500 | 1,798 |
| 2018-04-13 | 1,770 | 1,782 | 1,761 | 1,772 | 4,800 | 1,772 |
| 2018-04-12 | 1,785 | 1,785 | 1,751 | 1,760 | 6,900 | 1,760 |
| 2018-04-11 | 1,788 | 1,799 | 1,765 | 1,777 | 5,900 | 1,777 |
| 2018-04-10 | 1,786 | 1,806 | 1,780 | 1,788 | 5,000 | 1,788 |
| 2018-04-09 | 1,791 | 1,802 | 1,785 | 1,802 | 3,900 | 1,802 |
| 2018-04-06 | 1,810 | 1,812 | 1,790 | 1,792 | 2,800 | 1,792 |
| 2018-04-05 | 1,812 | 1,816 | 1,795 | 1,810 | 5,800 | 1,810 |
| 2018-04-04 | 1,778 | 1,819 | 1,778 | 1,806 | 15,700 | 1,806 |
| 2018-04-03 | 1,762 | 1,784 | 1,754 | 1,765 | 9,100 | 1,765 |
| 2018-03-30 | 1,795 | 1,804 | 1,775 | 1,804 | 6,700 | 1,804 |
| 2018-03-29 | 1,749 | 1,785 | 1,734 | 1,784 | 21,300 | 1,784 |
| 2018-03-28 | 1,794 | 1,794 | 1,724 | 1,743 | 13,600 | 1,743 |
| 2018-03-27 | 1,754 | 1,809 | 1,754 | 1,797 | 22,800 | 1,797 |
| 2018-03-26 | 1,791 | 1,794 | 1,758 | 1,794 | 15,500 | 1,794 |
| 2018-03-23 | 1,853 | 1,853 | 1,804 | 1,807 | 15,600 | 1,807 |
| 2018-03-22 | 1,853 | 1,877 | 1,853 | 1,861 | 9,500 | 1,861 |
| 2018-03-20 | 1,852 | 1,864 | 1,847 | 1,859 | 4,500 | 1,859 |
| 2018-03-19 | 1,876 | 1,876 | 1,851 | 1,856 | 4,000 | 1,856 |
| 2018-03-16 | 1,855 | 1,890 | 1,851 | 1,890 | 8,200 | 1,890 |
| 2018-03-15 | 1,856 | 1,857 | 1,841 | 1,852 | 4,700 | 1,852 |
| 2018-03-14 | 1,855 | 1,870 | 1,852 | 1,857 | 4,900 | 1,857 |
| 2018-03-13 | 1,830 | 1,878 | 1,830 | 1,872 | 5,900 | 1,872 |
| 2018-03-12 | 1,828 | 1,856 | 1,828 | 1,853 | 12,500 | 1,853 |
| 2018-03-09 | 1,839 | 1,878 | 1,817 | 1,820 | 22,500 | 1,820 |
| 2018-03-08 | 1,872 | 1,881 | 1,844 | 1,848 | 9,400 | 1,848 |
| 2018-03-07 | 1,855 | 1,893 | 1,855 | 1,869 | 4,400 | 1,869 |
| 2018-03-06 | 1,859 | 1,879 | 1,859 | 1,879 | 6,400 | 1,879 |
| 2018-03-05 | 1,858 | 1,862 | 1,848 | 1,853 | 2,800 | 1,853 |
| 2018-03-02 | 1,861 | 1,876 | 1,857 | 1,865 | 5,100 | 1,865 |
| 2018-03-01 | 1,917 | 1,917 | 1,874 | 1,874 | 8,600 | 1,874 |
| 2018-02-28 | 1,938 | 1,940 | 1,902 | 1,909 | 6,200 | 1,909 |
| 2018-02-27 | 1,932 | 1,939 | 1,923 | 1,938 | 6,000 | 1,938 |
| 2018-02-26 | 1,919 | 1,939 | 1,906 | 1,937 | 9,400 | 1,937 |
| 2018-02-23 | 1,933 | 1,933 | 1,912 | 1,916 | 7,600 | 1,916 |
| 2018-02-22 | 1,899 | 1,920 | 1,888 | 1,913 | 10,100 | 1,913 |
| 2018-02-21 | 1,914 | 1,919 | 1,888 | 1,888 | 13,000 | 1,888 |
| 2018-02-20 | 1,900 | 1,930 | 1,877 | 1,914 | 16,300 | 1,914 |
| 2018-02-19 | 1,808 | 1,865 | 1,808 | 1,864 | 6,100 | 1,864 |
| 2018-02-16 | 1,808 | 1,834 | 1,807 | 1,807 | 11,700 | 1,807 |
| 2018-02-15 | 1,786 | 1,820 | 1,786 | 1,802 | 12,200 | 1,802 |
| 2018-02-14 | 1,807 | 1,812 | 1,784 | 1,784 | 8,800 | 1,784 |
| 2018-02-13 | 1,837 | 1,841 | 1,777 | 1,789 | 14,200 | 1,789 |
| 2018-02-09 | 1,817 | 1,860 | 1,808 | 1,833 | 11,600 | 1,833 |
| 2018-02-08 | 1,903 | 1,909 | 1,848 | 1,867 | 17,400 | 1,867 |
| 2018-02-07 | 1,913 | 1,950 | 1,823 | 1,823 | 15,200 | 1,823 |
| 2018-02-06 | 1,921 | 1,930 | 1,817 | 1,871 | 35,300 | 1,871 |
| 2018-02-05 | 1,991 | 1,998 | 1,975 | 1,975 | 18,500 | 1,975 |
| 2018-02-02 | 2,024 | 2,027 | 2,010 | 2,019 | 7,200 | 2,019 |
| 2018-02-01 | 2,015 | 2,034 | 2,015 | 2,031 | 9,000 | 2,031 |
| 2018-01-31 | 2,030 | 2,052 | 2,010 | 2,010 | 21,200 | 2,010 |
| 2018-01-30 | 2,068 | 2,068 | 2,037 | 2,040 | 16,600 | 2,040 |
| 2018-01-29 | 2,068 | 2,086 | 2,068 | 2,077 | 8,100 | 2,077 |
| 2018-01-26 | 2,078 | 2,089 | 2,063 | 2,068 | 8,700 | 2,068 |
| 2018-01-25 | 2,080 | 2,080 | 2,064 | 2,067 | 8,000 | 2,067 |
| 2018-01-24 | 2,077 | 2,085 | 2,070 | 2,080 | 4,200 | 2,080 |
| 2018-01-23 | 2,077 | 2,077 | 2,052 | 2,070 | 3,900 | 2,070 |
| 2018-01-22 | 2,050 | 2,070 | 2,049 | 2,064 | 8,100 | 2,064 |
| 2018-01-19 | 2,047 | 2,061 | 2,040 | 2,047 | 10,300 | 2,047 |
| 2018-01-18 | 2,055 | 2,078 | 2,035 | 2,037 | 18,200 | 2,037 |
| 2018-01-17 | 2,078 | 2,079 | 2,054 | 2,055 | 6,400 | 2,055 |
| 2018-01-16 | 2,055 | 2,078 | 2,053 | 2,073 | 6,400 | 2,073 |
| 2018-01-15 | 2,057 | 2,064 | 2,050 | 2,055 | 5,500 | 2,055 |
| 2018-01-12 | 2,056 | 2,078 | 2,056 | 2,057 | 6,900 | 2,057 |
| 2018-01-11 | 2,080 | 2,080 | 2,064 | 2,073 | 3,900 | 2,073 |
| 2018-01-10 | 2,072 | 2,084 | 2,060 | 2,072 | 8,100 | 2,072 |
| 2018-01-09 | 2,056 | 2,072 | 2,039 | 2,072 | 12,500 | 2,072 |
| 2018-01-05 | 2,049 | 2,055 | 2,038 | 2,054 | 8,800 | 2,054 |
| 2018-01-04 | 2,031 | 2,050 | 2,031 | 2,049 | 5,400 | 2,049 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
