9362 兵機海運(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 | 1,311 | 1,359 | 1,311 | 1,338 | 1,300 | 1,338 |
| 2018-12-27 | 1,330 | 1,333 | 1,320 | 1,326 | 2,800 | 1,326 |
| 2018-12-26 | 1,246 | 1,297 | 1,246 | 1,271 | 7,100 | 1,271 |
| 2018-12-25 | 1,232 | 1,252 | 1,202 | 1,229 | 10,400 | 1,229 |
| 2018-12-21 | 1,324 | 1,324 | 1,252 | 1,252 | 8,800 | 1,252 |
| 2018-12-20 | 1,351 | 1,380 | 1,315 | 1,322 | 7,700 | 1,322 |
| 2018-12-19 | 1,401 | 1,410 | 1,384 | 1,403 | 2,600 | 1,403 |
| 2018-12-18 | 1,418 | 1,437 | 1,415 | 1,415 | 4,000 | 1,415 |
| 2018-12-17 | 1,460 | 1,463 | 1,431 | 1,441 | 7,800 | 1,441 |
| 2018-12-14 | 1,480 | 1,509 | 1,466 | 1,466 | 5,400 | 1,466 |
| 2018-12-13 | 1,506 | 1,515 | 1,480 | 1,515 | 5,900 | 1,515 |
| 2018-12-12 | 1,464 | 1,516 | 1,452 | 1,514 | 4,000 | 1,514 |
| 2018-12-11 | 1,550 | 1,571 | 1,450 | 1,489 | 9,000 | 1,489 |
| 2018-12-10 | 1,605 | 1,610 | 1,531 | 1,544 | 7,200 | 1,544 |
| 2018-12-07 | 1,638 | 1,638 | 1,605 | 1,610 | 2,600 | 1,610 |
| 2018-12-06 | 1,688 | 1,700 | 1,620 | 1,640 | 7,700 | 1,640 |
| 2018-12-05 | 1,634 | 1,710 | 1,590 | 1,685 | 10,100 | 1,685 |
| 2018-12-04 | 1,660 | 1,660 | 1,610 | 1,610 | 4,100 | 1,610 |
| 2018-12-03 | 1,637 | 1,659 | 1,637 | 1,647 | 2,200 | 1,647 |
| 2018-11-30 | 1,605 | 1,637 | 1,603 | 1,637 | 3,200 | 1,637 |
| 2018-11-29 | 1,615 | 1,621 | 1,604 | 1,612 | 3,500 | 1,612 |
| 2018-11-28 | 1,608 | 1,619 | 1,600 | 1,614 | 3,900 | 1,614 |
| 2018-11-27 | 1,645 | 1,652 | 1,595 | 1,635 | 5,700 | 1,635 |
| 2018-11-26 | 1,740 | 1,820 | 1,621 | 1,621 | 35,600 | 1,621 |
| 2018-11-22 | 1,594 | 1,594 | 1,571 | 1,571 | 1,200 | 1,571 |
| 2018-11-21 | 1,583 | 1,596 | 1,583 | 1,587 | 600 | 1,587 |
| 2018-11-20 | 1,590 | 1,618 | 1,590 | 1,591 | 1,900 | 1,591 |
| 2018-11-19 | 1,601 | 1,603 | 1,577 | 1,585 | 1,100 | 1,585 |
| 2018-11-16 | 1,610 | 1,611 | 1,600 | 1,600 | 1,600 | 1,600 |
| 2018-11-15 | 1,622 | 1,624 | 1,560 | 1,615 | 4,900 | 1,615 |
| 2018-11-14 | 1,646 | 1,646 | 1,598 | 1,619 | 3,000 | 1,619 |
| 2018-11-13 | 1,660 | 1,676 | 1,621 | 1,640 | 6,800 | 1,640 |
| 2018-11-12 | 1,700 | 1,720 | 1,680 | 1,715 | 2,000 | 1,715 |
| 2018-11-09 | 1,685 | 1,704 | 1,685 | 1,702 | 1,400 | 1,702 |
| 2018-11-08 | 1,688 | 1,698 | 1,679 | 1,679 | 500 | 1,679 |
| 2018-11-07 | 1,660 | 1,666 | 1,646 | 1,658 | 800 | 1,658 |
| 2018-11-06 | 1,645 | 1,645 | 1,645 | 1,645 | 500 | 1,645 |
| 2018-11-05 | 1,665 | 1,684 | 1,651 | 1,651 | 3,500 | 1,651 |
| 2018-11-02 | 1,628 | 1,642 | 1,628 | 1,630 | 700 | 1,630 |
| 2018-11-01 | 1,618 | 1,618 | 1,599 | 1,602 | 1,300 | 1,602 |
| 2018-10-31 | 1,591 | 1,618 | 1,591 | 1,618 | 1,800 | 1,618 |
| 2018-10-30 | 1,550 | 1,591 | 1,550 | 1,591 | 2,500 | 1,591 |
| 2018-10-29 | 1,651 | 1,651 | 1,540 | 1,590 | 3,900 | 1,590 |
| 2018-10-26 | 1,650 | 1,650 | 1,600 | 1,610 | 2,100 | 1,610 |
| 2018-10-25 | 1,680 | 1,680 | 1,631 | 1,631 | 3,800 | 1,631 |
| 2018-10-24 | 1,691 | 1,696 | 1,691 | 1,691 | 1,200 | 1,691 |
| 2018-10-23 | 1,710 | 1,715 | 1,705 | 1,705 | 1,500 | 1,705 |
| 2018-10-22 | 1,750 | 1,752 | 1,750 | 1,750 | 300 | 1,750 |
| 2018-10-19 | 1,738 | 1,796 | 1,735 | 1,751 | 2,100 | 1,751 |
| 2018-10-18 | 1,721 | 1,744 | 1,718 | 1,738 | 2,500 | 1,738 |
| 2018-10-17 | 1,710 | 1,712 | 1,710 | 1,712 | 1,000 | 1,712 |
| 2018-10-16 | 1,700 | 1,709 | 1,700 | 1,700 | 1,800 | 1,700 |
| 2018-10-15 | 1,735 | 1,735 | 1,673 | 1,673 | 2,400 | 1,673 |
| 2018-10-12 | 1,686 | 1,695 | 1,686 | 1,695 | 600 | 1,695 |
| 2018-10-11 | 1,750 | 1,750 | 1,683 | 1,691 | 7,200 | 1,691 |
| 2018-10-10 | 1,784 | 1,784 | 1,766 | 1,766 | 1,300 | 1,766 |
| 2018-10-09 | 1,792 | 1,793 | 1,768 | 1,773 | 1,700 | 1,773 |
| 2018-10-05 | 1,785 | 1,794 | 1,754 | 1,794 | 3,500 | 1,794 |
| 2018-10-04 | 1,793 | 1,793 | 1,785 | 1,785 | 400 | 1,785 |
| 2018-10-03 | 1,806 | 1,808 | 1,780 | 1,789 | 1,800 | 1,789 |
| 2018-10-02 | 1,815 | 1,829 | 1,802 | 1,803 | 1,200 | 1,803 |
| 2018-10-01 | 1,817 | 1,831 | 1,810 | 1,814 | 2,200 | 1,814 |
| 2018-09-28 | 1,820 | 1,847 | 1,820 | 1,831 | 9,300 | 1,831 |
| 2018-09-27 | 1,810 | 1,819 | 1,793 | 1,800 | 4,000 | 1,800 |
| 2018-09-26 | 1,770 | 1,819 | 1,770 | 1,807 | 4,600 | 1,807 |
| 2018-09-25 | 1,800 | 1,803 | 1,768 | 1,768 | 2,900 | 1,768 |
| 2018-09-21 | 1,785 | 1,814 | 1,785 | 1,788 | 1,300 | 1,788 |
| 2018-09-20 | 1,789 | 1,820 | 1,787 | 1,789 | 3,100 | 1,789 |
| 2018-09-19 | 1,734 | 1,857 | 1,733 | 1,789 | 13,000 | 1,789 |
| 2018-09-18 | 1,726 | 1,739 | 1,721 | 1,722 | 3,600 | 1,722 |
| 2018-09-14 | 1,725 | 1,738 | 1,720 | 1,721 | 3,600 | 1,721 |
| 2018-09-13 | 1,702 | 1,726 | 1,680 | 1,710 | 4,600 | 1,710 |
| 2018-09-12 | 1,698 | 1,730 | 1,697 | 1,701 | 3,400 | 1,701 |
| 2018-09-11 | 1,690 | 1,734 | 1,690 | 1,700 | 3,700 | 1,700 |
| 2018-09-10 | 1,683 | 1,695 | 1,676 | 1,685 | 1,700 | 1,685 |
| 2018-09-07 | 1,694 | 1,698 | 1,670 | 1,683 | 2,600 | 1,683 |
| 2018-09-06 | 1,690 | 1,700 | 1,685 | 1,685 | 2,100 | 1,685 |
| 2018-09-05 | 1,705 | 1,720 | 1,693 | 1,693 | 2,100 | 1,693 |
| 2018-09-04 | 1,705 | 1,715 | 1,705 | 1,705 | 1,400 | 1,705 |
| 2018-09-03 | 1,751 | 1,751 | 1,700 | 1,702 | 6,100 | 1,702 |
| 2018-08-31 | 1,755 | 1,755 | 1,717 | 1,726 | 1,700 | 1,726 |
| 2018-08-30 | 1,754 | 1,765 | 1,736 | 1,754 | 3,200 | 1,754 |
| 2018-08-29 | 1,748 | 1,778 | 1,748 | 1,750 | 1,300 | 1,750 |
| 2018-08-28 | 1,732 | 1,759 | 1,730 | 1,752 | 4,200 | 1,752 |
| 2018-08-27 | 1,716 | 1,735 | 1,713 | 1,722 | 2,400 | 1,722 |
| 2018-08-24 | 1,724 | 1,735 | 1,715 | 1,718 | 3,200 | 1,718 |
| 2018-08-23 | 1,734 | 1,734 | 1,726 | 1,730 | 1,400 | 1,730 |
| 2018-08-22 | 1,691 | 1,734 | 1,687 | 1,734 | 1,800 | 1,734 |
| 2018-08-21 | 1,728 | 1,728 | 1,681 | 1,681 | 2,100 | 1,681 |
| 2018-08-20 | 1,714 | 1,726 | 1,711 | 1,714 | 2,300 | 1,714 |
| 2018-08-17 | 1,711 | 1,723 | 1,707 | 1,721 | 2,600 | 1,721 |
| 2018-08-16 | 1,713 | 1,727 | 1,713 | 1,720 | 900 | 1,720 |
| 2018-08-15 | 1,702 | 1,729 | 1,702 | 1,713 | 2,100 | 1,713 |
| 2018-08-14 | 1,700 | 1,730 | 1,692 | 1,709 | 4,000 | 1,709 |
| 2018-08-13 | 1,728 | 1,728 | 1,681 | 1,693 | 4,200 | 1,693 |
| 2018-08-10 | 1,747 | 1,757 | 1,727 | 1,732 | 3,100 | 1,732 |
| 2018-08-09 | 1,800 | 1,800 | 1,710 | 1,747 | 22,100 | 1,747 |
| 2018-08-08 | 1,650 | 1,668 | 1,650 | 1,665 | 3,300 | 1,665 |
| 2018-08-07 | 1,671 | 1,671 | 1,637 | 1,649 | 6,200 | 1,649 |
| 2018-08-06 | 1,677 | 1,692 | 1,672 | 1,674 | 5,900 | 1,674 |
| 2018-08-03 | 1,707 | 1,713 | 1,682 | 1,691 | 3,200 | 1,691 |
| 2018-08-02 | 1,705 | 1,717 | 1,705 | 1,709 | 2,300 | 1,709 |
| 2018-08-01 | 1,705 | 1,714 | 1,699 | 1,705 | 5,100 | 1,705 |
| 2018-07-31 | 1,741 | 1,741 | 1,700 | 1,700 | 7,500 | 1,700 |
| 2018-07-30 | 1,760 | 1,760 | 1,710 | 1,724 | 5,500 | 1,724 |
| 2018-07-27 | 1,786 | 1,786 | 1,741 | 1,762 | 7,300 | 1,762 |
| 2018-07-26 | 1,753 | 1,789 | 1,753 | 1,786 | 3,400 | 1,786 |
| 2018-07-25 | 1,750 | 1,759 | 1,745 | 1,751 | 1,900 | 1,751 |
| 2018-07-24 | 1,730 | 1,763 | 1,730 | 1,754 | 3,300 | 1,754 |
| 2018-07-23 | 1,772 | 1,772 | 1,732 | 1,732 | 3,400 | 1,732 |
| 2018-07-20 | 1,775 | 1,805 | 1,767 | 1,772 | 5,200 | 1,772 |
| 2018-07-19 | 1,751 | 1,781 | 1,750 | 1,772 | 3,600 | 1,772 |
| 2018-07-18 | 1,732 | 1,758 | 1,732 | 1,757 | 2,900 | 1,757 |
| 2018-07-17 | 1,775 | 1,775 | 1,715 | 1,733 | 3,400 | 1,733 |
| 2018-07-13 | 1,807 | 1,808 | 1,750 | 1,755 | 5,500 | 1,755 |
| 2018-07-12 | 1,739 | 1,834 | 1,720 | 1,789 | 15,400 | 1,789 |
| 2018-07-11 | 1,758 | 1,762 | 1,692 | 1,699 | 16,100 | 1,699 |
| 2018-07-10 | 1,789 | 1,794 | 1,758 | 1,758 | 3,800 | 1,758 |
| 2018-07-09 | 1,810 | 1,810 | 1,768 | 1,780 | 6,400 | 1,780 |
| 2018-07-06 | 1,816 | 1,856 | 1,768 | 1,837 | 11,500 | 1,837 |
| 2018-07-05 | 1,824 | 1,824 | 1,751 | 1,753 | 12,800 | 1,753 |
| 2018-07-04 | 1,750 | 1,824 | 1,748 | 1,802 | 7,600 | 1,802 |
| 2018-07-03 | 1,771 | 1,805 | 1,751 | 1,752 | 13,200 | 1,752 |
| 2018-07-02 | 1,811 | 1,811 | 1,779 | 1,781 | 18,300 | 1,781 |
| 2018-06-29 | 1,841 | 1,860 | 1,810 | 1,822 | 10,300 | 1,822 |
| 2018-06-28 | 1,842 | 1,877 | 1,829 | 1,851 | 17,600 | 1,851 |
| 2018-06-27 | 1,903 | 1,903 | 1,818 | 1,842 | 36,000 | 1,842 |
| 2018-06-26 | 1,902 | 1,947 | 1,902 | 1,913 | 25,500 | 1,913 |
| 2018-06-25 | 2,052 | 2,095 | 1,978 | 1,982 | 38,700 | 1,982 |
| 2018-06-22 | 2,102 | 2,200 | 2,068 | 2,102 | 54,300 | 2,102 |
| 2018-06-21 | 2,066 | 2,202 | 2,023 | 2,202 | 61,100 | 2,202 |
| 2018-06-20 | 2,030 | 2,180 | 2,008 | 2,050 | 78,600 | 2,050 |
| 2018-06-19 | 2,200 | 2,227 | 1,998 | 2,000 | 134,300 | 2,000 |
| 2018-06-18 | 2,490 | 2,490 | 2,270 | 2,270 | 96,500 | 2,270 |
| 2018-06-15 | 2,637 | 2,890 | 2,434 | 2,575 | 570,700 | 2,575 |
| 2018-06-14 | 2,011 | 2,398 | 1,960 | 2,398 | 291,300 | 2,398 |
| 2018-06-13 | 2,037 | 2,263 | 1,962 | 1,998 | 172,400 | 1,998 |
| 2018-06-12 | 2,300 | 2,585 | 2,128 | 2,337 | 236,900 | 2,337 |
| 2018-06-11 | 2,201 | 2,472 | 2,142 | 2,300 | 143,700 | 2,300 |
| 2018-06-08 | 2,120 | 2,150 | 1,931 | 2,085 | 81,500 | 2,085 |
| 2018-06-07 | 1,960 | 2,266 | 1,898 | 2,027 | 118,700 | 2,027 |
| 2018-06-06 | 1,825 | 1,978 | 1,825 | 1,929 | 46,900 | 1,929 |
| 2018-06-05 | 1,796 | 1,827 | 1,783 | 1,819 | 14,100 | 1,819 |
| 2018-06-04 | 1,795 | 1,799 | 1,790 | 1,791 | 5,700 | 1,791 |
| 2018-06-01 | 1,787 | 1,798 | 1,781 | 1,789 | 2,200 | 1,789 |
| 2018-05-31 | 1,778 | 1,786 | 1,778 | 1,780 | 1,700 | 1,780 |
| 2018-05-30 | 1,776 | 1,778 | 1,770 | 1,773 | 1,500 | 1,773 |
| 2018-05-29 | 1,782 | 1,783 | 1,776 | 1,776 | 2,900 | 1,776 |
| 2018-05-28 | 1,784 | 1,792 | 1,783 | 1,783 | 1,700 | 1,783 |
| 2018-05-25 | 1,770 | 1,770 | 1,770 | 1,770 | 600 | 1,770 |
| 2018-05-24 | 1,777 | 1,778 | 1,770 | 1,770 | 1,300 | 1,770 |
| 2018-05-23 | 1,776 | 1,776 | 1,772 | 1,773 | 1,800 | 1,773 |
| 2018-05-22 | 1,782 | 1,785 | 1,774 | 1,775 | 1,500 | 1,775 |
| 2018-05-21 | 1,781 | 1,782 | 1,780 | 1,781 | 800 | 1,781 |
| 2018-05-18 | 1,775 | 1,781 | 1,772 | 1,780 | 3,100 | 1,780 |
| 2018-05-17 | 1,785 | 1,789 | 1,774 | 1,774 | 1,700 | 1,774 |
| 2018-05-16 | 1,795 | 1,797 | 1,781 | 1,781 | 3,600 | 1,781 |
| 2018-05-15 | 1,798 | 1,806 | 1,797 | 1,797 | 3,800 | 1,797 |
| 2018-05-14 | 1,814 | 1,814 | 1,780 | 1,796 | 4,300 | 1,796 |
| 2018-05-11 | 1,839 | 1,839 | 1,791 | 1,813 | 3,900 | 1,813 |
| 2018-05-10 | 1,832 | 1,832 | 1,824 | 1,828 | 800 | 1,828 |
| 2018-05-09 | 1,821 | 1,822 | 1,821 | 1,822 | 400 | 1,822 |
| 2018-05-08 | 1,831 | 1,832 | 1,823 | 1,827 | 2,000 | 1,827 |
| 2018-05-07 | 1,858 | 1,858 | 1,830 | 1,839 | 6,100 | 1,839 |
| 2018-05-02 | 1,845 | 1,856 | 1,818 | 1,848 | 10,800 | 1,848 |
| 2018-05-01 | 1,852 | 1,860 | 1,824 | 1,849 | 11,100 | 1,849 |
| 2018-04-27 | 1,794 | 1,835 | 1,794 | 1,818 | 8,200 | 1,818 |
| 2018-04-26 | 1,781 | 1,790 | 1,781 | 1,790 | 1,800 | 1,790 |
| 2018-04-25 | 1,792 | 1,792 | 1,777 | 1,781 | 1,400 | 1,781 |
| 2018-04-24 | 1,782 | 1,794 | 1,765 | 1,783 | 5,200 | 1,783 |
| 2018-04-23 | 1,782 | 1,800 | 1,780 | 1,780 | 3,000 | 1,780 |
| 2018-04-20 | 1,773 | 1,779 | 1,772 | 1,775 | 2,600 | 1,775 |
| 2018-04-19 | 1,773 | 1,785 | 1,756 | 1,773 | 4,800 | 1,773 |
| 2018-04-18 | 1,772 | 1,780 | 1,771 | 1,771 | 1,100 | 1,771 |
| 2018-04-17 | 1,759 | 1,759 | 1,759 | 1,759 | 100 | 1,759 |
| 2018-04-13 | 1,765 | 1,777 | 1,765 | 1,770 | 3,100 | 1,770 |
| 2018-04-12 | 1,768 | 1,768 | 1,768 | 1,768 | 400 | 1,768 |
| 2018-04-11 | 1,767 | 1,767 | 1,760 | 1,760 | 400 | 1,760 |
| 2018-04-10 | 1,767 | 1,767 | 1,767 | 1,767 | 300 | 1,767 |
| 2018-04-09 | 1,760 | 1,762 | 1,760 | 1,762 | 500 | 1,762 |
| 2018-04-06 | 1,793 | 1,793 | 1,763 | 1,763 | 1,400 | 1,763 |
| 2018-04-05 | 1,818 | 1,818 | 1,735 | 1,793 | 3,000 | 1,793 |
| 2018-04-04 | 1,813 | 1,813 | 1,797 | 1,797 | 1,300 | 1,797 |
| 2018-04-03 | 1,820 | 1,836 | 1,803 | 1,810 | 3,500 | 1,810 |
| 2018-03-30 | 1,840 | 1,843 | 1,818 | 1,822 | 6,200 | 1,822 |
| 2018-03-29 | 1,800 | 1,847 | 1,800 | 1,815 | 8,500 | 1,815 |
| 2018-03-28 | 1,745 | 1,798 | 1,745 | 1,780 | 700 | 1,780 |
| 2018-03-27 | 1,781 | 1,800 | 1,765 | 1,765 | 2,200 | 1,765 |
| 2018-03-26 | 1,761 | 1,844 | 1,760 | 1,762 | 3,200 | 1,762 |
| 2018-03-23 | 1,815 | 1,815 | 1,783 | 1,783 | 4,800 | 1,783 |
| 2018-03-22 | 1,811 | 1,846 | 1,811 | 1,840 | 8,000 | 1,840 |
| 2018-03-20 | 1,808 | 1,838 | 1,805 | 1,809 | 8,700 | 1,809 |
| 2018-03-19 | 1,815 | 1,854 | 1,796 | 1,805 | 3,000 | 1,805 |
| 2018-03-16 | 1,824 | 1,824 | 1,815 | 1,815 | 2,100 | 1,815 |
| 2018-03-15 | 1,850 | 1,875 | 1,838 | 1,838 | 4,500 | 1,838 |
| 2018-03-14 | 1,830 | 1,844 | 1,830 | 1,844 | 3,200 | 1,844 |
| 2018-03-13 | 1,816 | 1,834 | 1,803 | 1,821 | 5,200 | 1,821 |
| 2018-03-12 | 1,813 | 1,849 | 1,777 | 1,799 | 22,200 | 1,799 |
| 2018-03-09 | 1,752 | 1,790 | 1,752 | 1,773 | 4,200 | 1,773 |
| 2018-03-08 | 1,751 | 1,751 | 1,751 | 1,751 | 1,000 | 1,751 |
| 2018-03-06 | 1,736 | 1,736 | 1,736 | 1,736 | 200 | 1,736 |
| 2018-03-05 | 1,779 | 1,779 | 1,755 | 1,755 | 800 | 1,755 |
| 2018-03-02 | 1,770 | 1,770 | 1,744 | 1,756 | 1,400 | 1,756 |
| 2018-03-01 | 1,767 | 1,767 | 1,761 | 1,761 | 600 | 1,761 |
| 2018-02-28 | 1,772 | 1,772 | 1,772 | 1,772 | 100 | 1,772 |
| 2018-02-27 | 1,765 | 1,770 | 1,765 | 1,767 | 800 | 1,767 |
| 2018-02-26 | 1,759 | 1,759 | 1,759 | 1,759 | 100 | 1,759 |
| 2018-02-23 | 1,746 | 1,758 | 1,746 | 1,758 | 300 | 1,758 |
| 2018-02-21 | 1,747 | 1,760 | 1,723 | 1,760 | 400 | 1,760 |
| 2018-02-20 | 1,747 | 1,760 | 1,747 | 1,747 | 2,200 | 1,747 |
| 2018-02-19 | 1,724 | 1,745 | 1,724 | 1,745 | 1,600 | 1,745 |
| 2018-02-16 | 1,724 | 1,727 | 1,722 | 1,722 | 1,100 | 1,722 |
| 2018-02-15 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 1,720 |
| 2018-02-14 | 1,725 | 1,725 | 1,718 | 1,718 | 500 | 1,718 |
| 2018-02-13 | 1,738 | 1,738 | 1,728 | 1,728 | 1,200 | 1,728 |
| 2018-02-09 | 1,733 | 1,733 | 1,725 | 1,729 | 1,800 | 1,729 |
| 2018-02-08 | 1,748 | 1,748 | 1,745 | 1,745 | 200 | 1,745 |
| 2018-02-07 | 1,730 | 1,748 | 1,730 | 1,733 | 2,000 | 1,733 |
| 2018-02-06 | 1,768 | 1,768 | 1,700 | 1,714 | 4,400 | 1,714 |
| 2018-02-05 | 1,790 | 1,791 | 1,776 | 1,777 | 2,200 | 1,777 |
| 2018-02-02 | 1,800 | 1,800 | 1,800 | 1,800 | 2,100 | 1,800 |
| 2018-02-01 | 1,796 | 1,797 | 1,795 | 1,797 | 1,400 | 1,797 |
| 2018-01-31 | 1,791 | 1,792 | 1,788 | 1,788 | 600 | 1,788 |
| 2018-01-30 | 1,803 | 1,803 | 1,784 | 1,784 | 2,500 | 1,784 |
| 2018-01-29 | 1,793 | 1,799 | 1,793 | 1,799 | 500 | 1,799 |
| 2018-01-26 | 1,794 | 1,803 | 1,794 | 1,796 | 1,500 | 1,796 |
| 2018-01-25 | 1,792 | 1,793 | 1,791 | 1,793 | 900 | 1,793 |
| 2018-01-24 | 1,800 | 1,800 | 1,794 | 1,794 | 300 | 1,794 |
| 2018-01-23 | 1,807 | 1,807 | 1,795 | 1,798 | 1,300 | 1,798 |
| 2018-01-22 | 1,813 | 1,813 | 1,797 | 1,797 | 800 | 1,797 |
| 2018-01-19 | 1,787 | 1,813 | 1,787 | 1,790 | 600 | 1,790 |
| 2018-01-18 | 1,815 | 1,815 | 1,785 | 1,785 | 2,200 | 1,785 |
| 2018-01-17 | 1,814 | 1,821 | 1,813 | 1,813 | 2,800 | 1,813 |
| 2018-01-16 | 1,826 | 1,830 | 1,814 | 1,814 | 2,900 | 1,814 |
| 2018-01-15 | 1,810 | 1,830 | 1,810 | 1,819 | 3,300 | 1,819 |
| 2018-01-12 | 1,809 | 1,815 | 1,806 | 1,810 | 1,800 | 1,810 |
| 2018-01-11 | 1,800 | 1,801 | 1,795 | 1,801 | 3,000 | 1,801 |
| 2018-01-10 | 1,799 | 1,800 | 1,796 | 1,796 | 2,300 | 1,796 |
| 2018-01-09 | 1,790 | 1,792 | 1,785 | 1,791 | 2,400 | 1,791 |
| 2018-01-05 | 1,786 | 1,786 | 1,779 | 1,779 | 1,400 | 1,779 |
| 2018-01-04 | 1,785 | 1,786 | 1,778 | 1,785 | 2,500 | 1,785 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
