9384 内外トランスライン(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 | 1,338 | 1,354 | 1,315 | 1,333 | 17,300 | 1,333 |
| 2018-12-27 | 1,291 | 1,360 | 1,280 | 1,360 | 35,700 | 1,360 |
| 2018-12-26 | 1,310 | 1,317 | 1,209 | 1,231 | 96,400 | 1,231 |
| 2018-12-25 | 1,345 | 1,348 | 1,305 | 1,330 | 115,900 | 1,330 |
| 2018-12-21 | 1,427 | 1,431 | 1,367 | 1,374 | 34,900 | 1,374 |
| 2018-12-20 | 1,465 | 1,473 | 1,406 | 1,454 | 34,100 | 1,454 |
| 2018-12-19 | 1,475 | 1,500 | 1,465 | 1,474 | 11,600 | 1,474 |
| 2018-12-18 | 1,502 | 1,502 | 1,470 | 1,474 | 19,600 | 1,474 |
| 2018-12-17 | 1,514 | 1,517 | 1,501 | 1,504 | 22,700 | 1,504 |
| 2018-12-14 | 1,513 | 1,529 | 1,502 | 1,514 | 75,900 | 1,514 |
| 2018-12-13 | 1,454 | 1,537 | 1,454 | 1,519 | 64,300 | 1,519 |
| 2018-12-12 | 1,517 | 1,541 | 1,517 | 1,524 | 18,500 | 1,524 |
| 2018-12-11 | 1,557 | 1,562 | 1,508 | 1,518 | 15,700 | 1,518 |
| 2018-12-10 | 1,608 | 1,611 | 1,551 | 1,552 | 23,600 | 1,552 |
| 2018-12-07 | 1,621 | 1,634 | 1,601 | 1,619 | 11,500 | 1,619 |
| 2018-12-06 | 1,640 | 1,640 | 1,622 | 1,625 | 13,200 | 1,625 |
| 2018-12-05 | 1,622 | 1,653 | 1,619 | 1,647 | 20,800 | 1,647 |
| 2018-12-04 | 1,673 | 1,678 | 1,643 | 1,648 | 16,100 | 1,648 |
| 2018-12-03 | 1,652 | 1,665 | 1,646 | 1,648 | 21,000 | 1,648 |
| 2018-11-30 | 1,680 | 1,680 | 1,645 | 1,648 | 17,300 | 1,648 |
| 2018-11-29 | 1,706 | 1,711 | 1,681 | 1,681 | 25,500 | 1,681 |
| 2018-11-28 | 1,738 | 1,740 | 1,696 | 1,706 | 24,800 | 1,706 |
| 2018-11-27 | 1,732 | 1,746 | 1,718 | 1,738 | 11,000 | 1,738 |
| 2018-11-26 | 1,699 | 1,723 | 1,697 | 1,717 | 19,500 | 1,717 |
| 2018-11-22 | 1,670 | 1,694 | 1,660 | 1,694 | 10,300 | 1,694 |
| 2018-11-21 | 1,661 | 1,671 | 1,642 | 1,651 | 6,000 | 1,651 |
| 2018-11-20 | 1,670 | 1,686 | 1,667 | 1,671 | 2,800 | 1,671 |
| 2018-11-19 | 1,696 | 1,702 | 1,666 | 1,671 | 4,000 | 1,671 |
| 2018-11-16 | 1,697 | 1,704 | 1,681 | 1,688 | 4,700 | 1,688 |
| 2018-11-15 | 1,674 | 1,689 | 1,670 | 1,680 | 3,200 | 1,680 |
| 2018-11-14 | 1,685 | 1,693 | 1,666 | 1,674 | 4,800 | 1,674 |
| 2018-11-13 | 1,691 | 1,695 | 1,662 | 1,683 | 5,500 | 1,683 |
| 2018-11-12 | 1,692 | 1,722 | 1,692 | 1,716 | 8,800 | 1,716 |
| 2018-11-09 | 1,702 | 1,716 | 1,691 | 1,692 | 7,700 | 1,692 |
| 2018-11-08 | 1,703 | 1,730 | 1,698 | 1,701 | 7,900 | 1,701 |
| 2018-11-07 | 1,694 | 1,722 | 1,675 | 1,680 | 9,700 | 1,680 |
| 2018-11-06 | 1,664 | 1,698 | 1,664 | 1,692 | 5,500 | 1,692 |
| 2018-11-05 | 1,685 | 1,697 | 1,671 | 1,680 | 8,800 | 1,680 |
| 2018-11-02 | 1,680 | 1,712 | 1,662 | 1,701 | 10,600 | 1,701 |
| 2018-11-01 | 1,660 | 1,675 | 1,624 | 1,664 | 14,900 | 1,664 |
| 2018-10-31 | 1,669 | 1,670 | 1,596 | 1,623 | 17,800 | 1,623 |
| 2018-10-30 | 1,503 | 1,597 | 1,499 | 1,592 | 21,600 | 1,592 |
| 2018-10-29 | 1,550 | 1,566 | 1,508 | 1,509 | 15,500 | 1,509 |
| 2018-10-26 | 1,648 | 1,648 | 1,553 | 1,560 | 11,200 | 1,560 |
| 2018-10-25 | 1,652 | 1,666 | 1,605 | 1,609 | 11,600 | 1,609 |
| 2018-10-24 | 1,652 | 1,707 | 1,652 | 1,707 | 7,400 | 1,707 |
| 2018-10-23 | 1,679 | 1,688 | 1,655 | 1,655 | 6,700 | 1,655 |
| 2018-10-22 | 1,673 | 1,689 | 1,635 | 1,681 | 9,600 | 1,681 |
| 2018-10-19 | 1,688 | 1,697 | 1,674 | 1,676 | 7,100 | 1,676 |
| 2018-10-18 | 1,695 | 1,719 | 1,671 | 1,689 | 9,000 | 1,689 |
| 2018-10-17 | 1,644 | 1,693 | 1,644 | 1,693 | 9,400 | 1,693 |
| 2018-10-16 | 1,653 | 1,661 | 1,620 | 1,638 | 14,000 | 1,638 |
| 2018-10-15 | 1,743 | 1,743 | 1,671 | 1,671 | 15,900 | 1,671 |
| 2018-10-12 | 1,718 | 1,745 | 1,707 | 1,728 | 11,600 | 1,728 |
| 2018-10-11 | 1,750 | 1,759 | 1,701 | 1,723 | 17,600 | 1,723 |
| 2018-10-10 | 1,810 | 1,816 | 1,766 | 1,782 | 9,000 | 1,782 |
| 2018-10-09 | 1,805 | 1,823 | 1,802 | 1,806 | 5,900 | 1,806 |
| 2018-10-05 | 1,808 | 1,816 | 1,800 | 1,801 | 7,900 | 1,801 |
| 2018-10-04 | 1,792 | 1,820 | 1,790 | 1,809 | 5,800 | 1,809 |
| 2018-10-03 | 1,843 | 1,843 | 1,791 | 1,791 | 10,600 | 1,791 |
| 2018-10-02 | 1,815 | 1,849 | 1,815 | 1,843 | 17,800 | 1,843 |
| 2018-10-01 | 1,791 | 1,811 | 1,791 | 1,800 | 6,400 | 1,800 |
| 2018-09-28 | 1,771 | 1,819 | 1,771 | 1,790 | 18,800 | 1,790 |
| 2018-09-27 | 1,795 | 1,807 | 1,771 | 1,772 | 14,200 | 1,772 |
| 2018-09-26 | 1,797 | 1,813 | 1,771 | 1,793 | 20,300 | 1,793 |
| 2018-09-25 | 1,749 | 1,798 | 1,727 | 1,798 | 24,600 | 1,798 |
| 2018-09-21 | 1,740 | 1,750 | 1,738 | 1,738 | 8,300 | 1,738 |
| 2018-09-20 | 1,729 | 1,738 | 1,723 | 1,733 | 9,900 | 1,733 |
| 2018-09-19 | 1,693 | 1,722 | 1,688 | 1,716 | 9,600 | 1,716 |
| 2018-09-18 | 1,684 | 1,717 | 1,684 | 1,694 | 14,200 | 1,694 |
| 2018-09-14 | 1,629 | 1,698 | 1,629 | 1,685 | 19,400 | 1,685 |
| 2018-09-13 | 1,610 | 1,627 | 1,605 | 1,625 | 6,600 | 1,625 |
| 2018-09-12 | 1,654 | 1,654 | 1,606 | 1,607 | 7,400 | 1,607 |
| 2018-09-11 | 1,660 | 1,663 | 1,632 | 1,654 | 5,300 | 1,654 |
| 2018-09-10 | 1,675 | 1,675 | 1,654 | 1,654 | 4,700 | 1,654 |
| 2018-09-07 | 1,634 | 1,676 | 1,627 | 1,675 | 17,400 | 1,675 |
| 2018-09-06 | 1,626 | 1,636 | 1,614 | 1,636 | 5,200 | 1,636 |
| 2018-09-05 | 1,609 | 1,647 | 1,605 | 1,639 | 10,500 | 1,639 |
| 2018-09-04 | 1,665 | 1,665 | 1,616 | 1,620 | 16,200 | 1,620 |
| 2018-09-03 | 1,710 | 1,710 | 1,662 | 1,665 | 12,000 | 1,665 |
| 2018-08-31 | 1,668 | 1,719 | 1,660 | 1,719 | 20,800 | 1,719 |
| 2018-08-30 | 1,681 | 1,703 | 1,666 | 1,668 | 14,400 | 1,668 |
| 2018-08-29 | 1,639 | 1,674 | 1,635 | 1,671 | 15,800 | 1,671 |
| 2018-08-28 | 1,613 | 1,638 | 1,613 | 1,633 | 23,300 | 1,633 |
| 2018-08-27 | 1,610 | 1,620 | 1,602 | 1,611 | 16,800 | 1,611 |
| 2018-08-24 | 1,590 | 1,620 | 1,578 | 1,606 | 18,300 | 1,606 |
| 2018-08-23 | 1,592 | 1,595 | 1,572 | 1,590 | 10,100 | 1,590 |
| 2018-08-22 | 1,581 | 1,593 | 1,577 | 1,592 | 5,200 | 1,592 |
| 2018-08-21 | 1,602 | 1,602 | 1,578 | 1,597 | 11,800 | 1,597 |
| 2018-08-20 | 1,620 | 1,620 | 1,602 | 1,614 | 7,800 | 1,614 |
| 2018-08-17 | 1,591 | 1,615 | 1,591 | 1,612 | 6,200 | 1,612 |
| 2018-08-16 | 1,610 | 1,611 | 1,588 | 1,591 | 7,400 | 1,591 |
| 2018-08-15 | 1,597 | 1,629 | 1,591 | 1,620 | 38,700 | 1,620 |
| 2018-08-14 | 1,584 | 1,597 | 1,580 | 1,597 | 17,100 | 1,597 |
| 2018-08-13 | 1,542 | 1,567 | 1,538 | 1,546 | 15,000 | 1,546 |
| 2018-08-10 | 1,593 | 1,593 | 1,547 | 1,556 | 14,700 | 1,556 |
| 2018-08-09 | 1,590 | 1,597 | 1,585 | 1,593 | 10,000 | 1,593 |
| 2018-08-08 | 1,555 | 1,585 | 1,555 | 1,576 | 19,400 | 1,576 |
| 2018-08-07 | 1,549 | 1,566 | 1,539 | 1,557 | 10,600 | 1,557 |
| 2018-08-06 | 1,560 | 1,577 | 1,548 | 1,553 | 13,000 | 1,553 |
| 2018-08-03 | 1,558 | 1,571 | 1,548 | 1,550 | 9,500 | 1,550 |
| 2018-08-02 | 1,576 | 1,601 | 1,548 | 1,563 | 22,700 | 1,563 |
| 2018-08-01 | 1,529 | 1,570 | 1,529 | 1,570 | 30,600 | 1,570 |
| 2018-07-31 | 1,512 | 1,566 | 1,508 | 1,511 | 22,800 | 1,511 |
| 2018-07-30 | 1,480 | 1,598 | 1,478 | 1,521 | 79,200 | 1,521 |
| 2018-07-27 | 1,461 | 1,470 | 1,451 | 1,469 | 11,200 | 1,469 |
| 2018-07-26 | 1,449 | 1,465 | 1,437 | 1,457 | 13,500 | 1,457 |
| 2018-07-25 | 1,440 | 1,440 | 1,431 | 1,437 | 9,300 | 1,437 |
| 2018-07-24 | 1,440 | 1,445 | 1,428 | 1,430 | 8,700 | 1,430 |
| 2018-07-23 | 1,430 | 1,440 | 1,414 | 1,429 | 9,000 | 1,429 |
| 2018-07-20 | 1,442 | 1,444 | 1,413 | 1,419 | 15,400 | 1,419 |
| 2018-07-19 | 1,462 | 1,466 | 1,442 | 1,442 | 12,700 | 1,442 |
| 2018-07-18 | 1,469 | 1,494 | 1,460 | 1,461 | 11,300 | 1,461 |
| 2018-07-17 | 1,429 | 1,484 | 1,423 | 1,469 | 17,200 | 1,469 |
| 2018-07-13 | 1,382 | 1,412 | 1,382 | 1,410 | 15,300 | 1,410 |
| 2018-07-12 | 1,372 | 1,386 | 1,366 | 1,384 | 7,600 | 1,384 |
| 2018-07-11 | 1,372 | 1,375 | 1,353 | 1,372 | 21,700 | 1,372 |
| 2018-07-10 | 1,391 | 1,406 | 1,375 | 1,376 | 13,000 | 1,376 |
| 2018-07-09 | 1,403 | 1,403 | 1,376 | 1,382 | 18,700 | 1,382 |
| 2018-07-06 | 1,384 | 1,424 | 1,384 | 1,407 | 11,100 | 1,407 |
| 2018-07-05 | 1,424 | 1,433 | 1,380 | 1,384 | 17,600 | 1,384 |
| 2018-07-04 | 1,402 | 1,425 | 1,400 | 1,424 | 16,700 | 1,424 |
| 2018-07-03 | 1,436 | 1,437 | 1,403 | 1,409 | 15,000 | 1,409 |
| 2018-07-02 | 1,471 | 1,475 | 1,432 | 1,433 | 14,100 | 1,433 |
| 2018-06-29 | 1,492 | 1,496 | 1,459 | 1,465 | 26,400 | 1,465 |
| 2018-06-28 | 1,533 | 1,537 | 1,492 | 1,504 | 16,400 | 1,504 |
| 2018-06-27 | 1,521 | 1,552 | 1,520 | 1,542 | 11,600 | 1,542 |
| 2018-06-26 | 1,572 | 1,574 | 1,540 | 1,555 | 17,800 | 1,555 |
| 2018-06-25 | 1,590 | 1,591 | 1,571 | 1,572 | 14,200 | 1,572 |
| 2018-06-22 | 1,581 | 1,590 | 1,566 | 1,590 | 15,300 | 1,590 |
| 2018-06-21 | 1,593 | 1,593 | 1,581 | 1,588 | 6,800 | 1,588 |
| 2018-06-20 | 1,618 | 1,618 | 1,582 | 1,593 | 15,600 | 1,593 |
| 2018-06-19 | 1,617 | 1,618 | 1,596 | 1,599 | 9,500 | 1,599 |
| 2018-06-18 | 1,624 | 1,624 | 1,608 | 1,610 | 9,000 | 1,610 |
| 2018-06-15 | 1,619 | 1,624 | 1,593 | 1,608 | 18,300 | 1,608 |
| 2018-06-14 | 1,618 | 1,632 | 1,604 | 1,611 | 7,800 | 1,611 |
| 2018-06-13 | 1,613 | 1,631 | 1,605 | 1,629 | 10,100 | 1,629 |
| 2018-06-12 | 1,609 | 1,612 | 1,596 | 1,601 | 9,700 | 1,601 |
| 2018-06-11 | 1,590 | 1,618 | 1,590 | 1,615 | 6,600 | 1,615 |
| 2018-06-08 | 1,583 | 1,595 | 1,583 | 1,590 | 17,200 | 1,590 |
| 2018-06-07 | 1,604 | 1,624 | 1,601 | 1,606 | 12,600 | 1,606 |
| 2018-06-06 | 1,610 | 1,614 | 1,602 | 1,604 | 10,300 | 1,604 |
| 2018-06-05 | 1,627 | 1,630 | 1,612 | 1,615 | 11,000 | 1,615 |
| 2018-06-04 | 1,610 | 1,648 | 1,610 | 1,631 | 12,300 | 1,631 |
| 2018-06-01 | 1,590 | 1,613 | 1,581 | 1,601 | 10,200 | 1,601 |
| 2018-05-31 | 1,635 | 1,635 | 1,591 | 1,593 | 19,200 | 1,593 |
| 2018-05-30 | 1,632 | 1,644 | 1,627 | 1,635 | 16,600 | 1,635 |
| 2018-05-29 | 1,682 | 1,683 | 1,647 | 1,650 | 8,000 | 1,650 |
| 2018-05-28 | 1,676 | 1,685 | 1,674 | 1,682 | 4,900 | 1,682 |
| 2018-05-25 | 1,702 | 1,704 | 1,673 | 1,673 | 11,100 | 1,673 |
| 2018-05-24 | 1,733 | 1,734 | 1,703 | 1,710 | 6,600 | 1,710 |
| 2018-05-23 | 1,729 | 1,736 | 1,720 | 1,735 | 3,500 | 1,735 |
| 2018-05-22 | 1,731 | 1,736 | 1,728 | 1,730 | 8,300 | 1,730 |
| 2018-05-21 | 1,701 | 1,723 | 1,700 | 1,719 | 8,500 | 1,719 |
| 2018-05-18 | 1,695 | 1,702 | 1,695 | 1,701 | 5,300 | 1,701 |
| 2018-05-17 | 1,702 | 1,705 | 1,684 | 1,695 | 14,100 | 1,695 |
| 2018-05-16 | 1,721 | 1,724 | 1,700 | 1,705 | 10,700 | 1,705 |
| 2018-05-15 | 1,738 | 1,740 | 1,713 | 1,721 | 11,000 | 1,721 |
| 2018-05-14 | 1,758 | 1,758 | 1,731 | 1,738 | 11,300 | 1,738 |
| 2018-05-11 | 1,770 | 1,770 | 1,755 | 1,763 | 7,600 | 1,763 |
| 2018-05-10 | 1,783 | 1,783 | 1,764 | 1,770 | 5,000 | 1,770 |
| 2018-05-09 | 1,797 | 1,797 | 1,780 | 1,784 | 8,100 | 1,784 |
| 2018-05-08 | 1,766 | 1,810 | 1,764 | 1,810 | 13,600 | 1,810 |
| 2018-05-07 | 1,750 | 1,765 | 1,745 | 1,764 | 6,800 | 1,764 |
| 2018-05-02 | 1,768 | 1,784 | 1,752 | 1,763 | 7,300 | 1,763 |
| 2018-05-01 | 1,836 | 1,836 | 1,763 | 1,766 | 21,700 | 1,766 |
| 2018-04-27 | 1,885 | 1,890 | 1,701 | 1,836 | 28,800 | 1,836 |
| 2018-04-26 | 1,828 | 1,882 | 1,819 | 1,881 | 14,200 | 1,881 |
| 2018-04-25 | 1,799 | 1,820 | 1,798 | 1,816 | 6,900 | 1,816 |
| 2018-04-24 | 1,795 | 1,824 | 1,794 | 1,815 | 9,900 | 1,815 |
| 2018-04-23 | 1,840 | 1,846 | 1,788 | 1,797 | 10,400 | 1,797 |
| 2018-04-20 | 1,829 | 1,839 | 1,828 | 1,831 | 4,300 | 1,831 |
| 2018-04-19 | 1,855 | 1,855 | 1,826 | 1,829 | 8,500 | 1,829 |
| 2018-04-18 | 1,830 | 1,860 | 1,830 | 1,857 | 10,000 | 1,857 |
| 2018-04-17 | 1,847 | 1,847 | 1,830 | 1,844 | 8,800 | 1,844 |
| 2018-04-16 | 1,841 | 1,843 | 1,807 | 1,841 | 14,600 | 1,841 |
| 2018-04-13 | 1,850 | 1,850 | 1,832 | 1,843 | 10,700 | 1,843 |
| 2018-04-12 | 1,836 | 1,845 | 1,836 | 1,842 | 6,400 | 1,842 |
| 2018-04-11 | 1,845 | 1,852 | 1,830 | 1,848 | 14,100 | 1,848 |
| 2018-04-10 | 1,856 | 1,856 | 1,848 | 1,850 | 3,300 | 1,850 |
| 2018-04-09 | 1,840 | 1,875 | 1,839 | 1,856 | 5,800 | 1,856 |
| 2018-04-06 | 1,883 | 1,896 | 1,836 | 1,847 | 11,900 | 1,847 |
| 2018-04-05 | 1,861 | 1,883 | 1,853 | 1,880 | 5,200 | 1,880 |
| 2018-04-04 | 1,859 | 1,868 | 1,837 | 1,851 | 11,700 | 1,851 |
| 2018-04-03 | 1,841 | 1,867 | 1,836 | 1,852 | 7,200 | 1,852 |
| 2018-03-30 | 1,877 | 1,898 | 1,853 | 1,886 | 9,100 | 1,886 |
| 2018-03-29 | 1,879 | 1,892 | 1,823 | 1,851 | 11,700 | 1,851 |
| 2018-03-28 | 1,841 | 1,881 | 1,830 | 1,855 | 10,100 | 1,855 |
| 2018-03-27 | 1,829 | 1,870 | 1,829 | 1,841 | 27,100 | 1,841 |
| 2018-03-26 | 1,749 | 1,792 | 1,731 | 1,789 | 30,300 | 1,789 |
| 2018-03-23 | 1,793 | 1,840 | 1,783 | 1,804 | 36,700 | 1,804 |
| 2018-03-22 | 1,887 | 1,887 | 1,844 | 1,855 | 13,700 | 1,855 |
| 2018-03-20 | 1,888 | 1,902 | 1,867 | 1,902 | 10,600 | 1,902 |
| 2018-03-19 | 1,900 | 1,918 | 1,884 | 1,900 | 9,300 | 1,900 |
| 2018-03-16 | 1,932 | 1,945 | 1,905 | 1,924 | 9,500 | 1,924 |
| 2018-03-15 | 1,984 | 1,984 | 1,912 | 1,942 | 14,200 | 1,942 |
| 2018-03-14 | 1,962 | 2,020 | 1,952 | 1,984 | 28,900 | 1,984 |
| 2018-03-13 | 1,880 | 2,005 | 1,880 | 1,978 | 36,100 | 1,978 |
| 2018-03-12 | 1,882 | 1,940 | 1,876 | 1,881 | 22,200 | 1,881 |
| 2018-03-09 | 1,851 | 1,876 | 1,824 | 1,842 | 17,600 | 1,842 |
| 2018-03-08 | 1,846 | 1,852 | 1,834 | 1,852 | 15,100 | 1,852 |
| 2018-03-07 | 1,829 | 1,877 | 1,816 | 1,833 | 15,800 | 1,833 |
| 2018-03-06 | 1,790 | 1,868 | 1,790 | 1,846 | 24,400 | 1,846 |
| 2018-03-05 | 1,780 | 1,794 | 1,776 | 1,782 | 20,900 | 1,782 |
| 2018-03-02 | 1,771 | 1,808 | 1,767 | 1,791 | 22,800 | 1,791 |
| 2018-03-01 | 1,839 | 1,839 | 1,802 | 1,811 | 20,500 | 1,811 |
| 2018-02-28 | 1,833 | 1,856 | 1,833 | 1,839 | 11,400 | 1,839 |
| 2018-02-27 | 1,860 | 1,860 | 1,827 | 1,833 | 16,600 | 1,833 |
| 2018-02-26 | 1,870 | 1,879 | 1,836 | 1,844 | 11,600 | 1,844 |
| 2018-02-23 | 1,848 | 1,867 | 1,837 | 1,860 | 6,500 | 1,860 |
| 2018-02-22 | 1,843 | 1,843 | 1,817 | 1,834 | 12,500 | 1,834 |
| 2018-02-21 | 1,855 | 1,861 | 1,821 | 1,846 | 17,300 | 1,846 |
| 2018-02-20 | 1,818 | 1,860 | 1,818 | 1,855 | 13,900 | 1,855 |
| 2018-02-19 | 1,786 | 1,818 | 1,769 | 1,817 | 14,700 | 1,817 |
| 2018-02-16 | 1,759 | 1,782 | 1,745 | 1,752 | 16,400 | 1,752 |
| 2018-02-15 | 1,774 | 1,784 | 1,746 | 1,762 | 11,300 | 1,762 |
| 2018-02-14 | 1,822 | 1,822 | 1,724 | 1,741 | 30,600 | 1,741 |
| 2018-02-13 | 1,803 | 1,868 | 1,738 | 1,822 | 56,000 | 1,822 |
| 2018-02-09 | 1,700 | 1,746 | 1,683 | 1,683 | 26,700 | 1,683 |
| 2018-02-08 | 1,773 | 1,805 | 1,746 | 1,766 | 16,200 | 1,766 |
| 2018-02-07 | 1,889 | 1,889 | 1,742 | 1,742 | 19,900 | 1,742 |
| 2018-02-06 | 1,742 | 1,807 | 1,726 | 1,758 | 33,100 | 1,758 |
| 2018-02-05 | 1,921 | 1,947 | 1,892 | 1,902 | 20,100 | 1,902 |
| 2018-02-02 | 2,022 | 2,022 | 1,948 | 1,986 | 24,900 | 1,986 |
| 2018-02-01 | 2,092 | 2,096 | 2,022 | 2,039 | 17,100 | 2,039 |
| 2018-01-31 | 2,122 | 2,150 | 2,088 | 2,090 | 27,400 | 2,090 |
| 2018-01-30 | 2,124 | 2,135 | 2,117 | 2,127 | 25,700 | 2,127 |
| 2018-01-29 | 2,128 | 2,143 | 2,120 | 2,123 | 13,300 | 2,123 |
| 2018-01-26 | 2,072 | 2,137 | 2,064 | 2,128 | 35,600 | 2,128 |
| 2018-01-25 | 2,063 | 2,076 | 2,050 | 2,060 | 25,700 | 2,060 |
| 2018-01-24 | 2,068 | 2,079 | 2,053 | 2,078 | 21,300 | 2,078 |
| 2018-01-23 | 2,095 | 2,095 | 2,056 | 2,082 | 17,000 | 2,082 |
| 2018-01-22 | 2,086 | 2,100 | 2,077 | 2,097 | 24,600 | 2,097 |
| 2018-01-19 | 2,029 | 2,088 | 2,028 | 2,086 | 23,100 | 2,086 |
| 2018-01-18 | 2,032 | 2,046 | 2,029 | 2,035 | 27,600 | 2,035 |
| 2018-01-17 | 2,041 | 2,047 | 2,029 | 2,035 | 18,600 | 2,035 |
| 2018-01-16 | 2,024 | 2,039 | 2,024 | 2,036 | 13,200 | 2,036 |
| 2018-01-15 | 2,035 | 2,038 | 2,030 | 2,034 | 12,500 | 2,034 |
| 2018-01-12 | 2,030 | 2,037 | 2,022 | 2,035 | 21,400 | 2,035 |
| 2018-01-11 | 2,027 | 2,039 | 2,026 | 2,035 | 15,800 | 2,035 |
| 2018-01-10 | 2,028 | 2,040 | 2,028 | 2,034 | 23,500 | 2,034 |
| 2018-01-09 | 2,034 | 2,040 | 2,028 | 2,034 | 23,000 | 2,034 |
| 2018-01-05 | 2,034 | 2,037 | 2,027 | 2,034 | 19,100 | 2,034 |
| 2018-01-04 | 2,025 | 2,040 | 2,021 | 2,038 | 33,900 | 2,038 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2012-06-27]1株→2株
