9419 (株)ワイヤレスゲート 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 | 401 | 416 | 399 | 404 | 156,400 | 404 |
| 2018-12-27 | 401 | 417 | 392 | 407 | 194,200 | 407 |
| 2018-12-26 | 370 | 378 | 365 | 371 | 221,400 | 371 |
| 2018-12-25 | 365 | 375 | 360 | 365 | 332,800 | 365 |
| 2018-12-21 | 415 | 416 | 393 | 401 | 230,500 | 401 |
| 2018-12-20 | 449 | 455 | 419 | 423 | 233,500 | 423 |
| 2018-12-19 | 456 | 467 | 450 | 460 | 81,500 | 460 |
| 2018-12-18 | 467 | 476 | 456 | 456 | 134,100 | 456 |
| 2018-12-17 | 487 | 495 | 474 | 478 | 118,500 | 478 |
| 2018-12-14 | 516 | 516 | 493 | 495 | 92,200 | 495 |
| 2018-12-13 | 500 | 519 | 500 | 517 | 96,200 | 517 |
| 2018-12-12 | 490 | 508 | 484 | 500 | 129,200 | 500 |
| 2018-12-11 | 502 | 512 | 478 | 483 | 185,200 | 483 |
| 2018-12-10 | 517 | 517 | 496 | 497 | 136,900 | 497 |
| 2018-12-07 | 530 | 539 | 515 | 519 | 81,800 | 519 |
| 2018-12-06 | 552 | 552 | 520 | 527 | 174,100 | 527 |
| 2018-12-05 | 541 | 563 | 540 | 555 | 128,900 | 555 |
| 2018-12-04 | 569 | 569 | 546 | 551 | 136,400 | 551 |
| 2018-12-03 | 564 | 576 | 562 | 569 | 77,200 | 569 |
| 2018-11-30 | 565 | 567 | 551 | 564 | 75,900 | 564 |
| 2018-11-29 | 555 | 568 | 551 | 563 | 85,000 | 563 |
| 2018-11-28 | 540 | 563 | 540 | 555 | 161,500 | 555 |
| 2018-11-27 | 541 | 553 | 533 | 540 | 98,800 | 540 |
| 2018-11-26 | 533 | 550 | 532 | 543 | 90,900 | 543 |
| 2018-11-22 | 521 | 541 | 516 | 540 | 78,200 | 540 |
| 2018-11-21 | 516 | 534 | 510 | 524 | 129,500 | 524 |
| 2018-11-20 | 533 | 544 | 517 | 523 | 111,100 | 523 |
| 2018-11-19 | 514 | 547 | 513 | 543 | 134,000 | 543 |
| 2018-11-16 | 540 | 540 | 515 | 519 | 111,800 | 519 |
| 2018-11-15 | 530 | 547 | 530 | 537 | 88,500 | 537 |
| 2018-11-14 | 546 | 555 | 538 | 540 | 87,700 | 540 |
| 2018-11-13 | 553 | 555 | 529 | 550 | 185,300 | 550 |
| 2018-11-12 | 561 | 576 | 556 | 560 | 190,300 | 560 |
| 2018-11-09 | 592 | 598 | 563 | 571 | 173,400 | 571 |
| 2018-11-08 | 592 | 605 | 589 | 592 | 74,200 | 592 |
| 2018-11-07 | 578 | 611 | 578 | 588 | 131,700 | 588 |
| 2018-11-06 | 582 | 592 | 574 | 581 | 83,000 | 581 |
| 2018-11-05 | 561 | 603 | 558 | 591 | 185,200 | 591 |
| 2018-11-02 | 551 | 567 | 547 | 564 | 192,100 | 564 |
| 2018-11-01 | 554 | 561 | 540 | 553 | 176,100 | 553 |
| 2018-10-31 | 559 | 570 | 551 | 564 | 162,700 | 564 |
| 2018-10-30 | 514 | 574 | 513 | 560 | 235,200 | 560 |
| 2018-10-29 | 540 | 557 | 522 | 524 | 162,000 | 524 |
| 2018-10-26 | 563 | 569 | 532 | 545 | 280,700 | 545 |
| 2018-10-25 | 571 | 587 | 551 | 554 | 265,700 | 554 |
| 2018-10-24 | 596 | 600 | 584 | 595 | 124,500 | 595 |
| 2018-10-23 | 617 | 617 | 587 | 589 | 150,700 | 589 |
| 2018-10-22 | 611 | 624 | 604 | 621 | 70,000 | 621 |
| 2018-10-19 | 607 | 620 | 603 | 618 | 106,100 | 618 |
| 2018-10-18 | 618 | 632 | 612 | 617 | 132,800 | 617 |
| 2018-10-17 | 600 | 624 | 597 | 619 | 218,900 | 619 |
| 2018-10-16 | 588 | 606 | 582 | 590 | 166,000 | 590 |
| 2018-10-15 | 609 | 610 | 590 | 590 | 125,300 | 590 |
| 2018-10-12 | 581 | 618 | 576 | 613 | 278,200 | 613 |
| 2018-10-11 | 575 | 587 | 567 | 579 | 233,300 | 579 |
| 2018-10-10 | 590 | 611 | 589 | 609 | 165,600 | 609 |
| 2018-10-09 | 600 | 608 | 585 | 593 | 245,700 | 593 |
| 2018-10-05 | 622 | 625 | 591 | 604 | 354,900 | 604 |
| 2018-10-04 | 638 | 646 | 616 | 622 | 240,600 | 622 |
| 2018-10-03 | 646 | 649 | 626 | 630 | 289,600 | 630 |
| 2018-10-02 | 662 | 673 | 646 | 649 | 167,100 | 649 |
| 2018-10-01 | 655 | 670 | 652 | 665 | 111,000 | 665 |
| 2018-09-28 | 655 | 686 | 655 | 661 | 174,500 | 661 |
| 2018-09-27 | 665 | 665 | 644 | 652 | 199,800 | 652 |
| 2018-09-26 | 650 | 686 | 650 | 669 | 222,100 | 669 |
| 2018-09-25 | 651 | 658 | 641 | 649 | 275,000 | 649 |
| 2018-09-21 | 647 | 673 | 645 | 660 | 347,600 | 660 |
| 2018-09-20 | 650 | 652 | 636 | 640 | 258,900 | 640 |
| 2018-09-19 | 656 | 662 | 647 | 652 | 294,700 | 652 |
| 2018-09-18 | 674 | 675 | 649 | 652 | 324,600 | 652 |
| 2018-09-14 | 686 | 691 | 673 | 680 | 187,900 | 680 |
| 2018-09-13 | 683 | 694 | 674 | 680 | 201,700 | 680 |
| 2018-09-12 | 704 | 720 | 673 | 675 | 299,000 | 675 |
| 2018-09-11 | 716 | 731 | 708 | 713 | 158,400 | 713 |
| 2018-09-10 | 706 | 725 | 706 | 720 | 96,600 | 720 |
| 2018-09-07 | 706 | 720 | 700 | 713 | 148,000 | 713 |
| 2018-09-06 | 730 | 739 | 712 | 721 | 123,100 | 721 |
| 2018-09-05 | 731 | 757 | 729 | 739 | 145,700 | 739 |
| 2018-09-04 | 724 | 745 | 724 | 731 | 170,300 | 731 |
| 2018-09-03 | 774 | 774 | 715 | 725 | 331,500 | 725 |
| 2018-08-31 | 771 | 777 | 752 | 759 | 173,900 | 759 |
| 2018-08-30 | 783 | 791 | 768 | 781 | 320,000 | 781 |
| 2018-08-29 | 746 | 810 | 745 | 775 | 553,300 | 775 |
| 2018-08-28 | 759 | 765 | 748 | 750 | 231,900 | 750 |
| 2018-08-27 | 730 | 774 | 730 | 764 | 301,100 | 764 |
| 2018-08-24 | 739 | 739 | 723 | 735 | 145,500 | 735 |
| 2018-08-23 | 727 | 750 | 719 | 738 | 225,100 | 738 |
| 2018-08-22 | 698 | 736 | 698 | 733 | 272,500 | 733 |
| 2018-08-21 | 710 | 722 | 695 | 711 | 287,100 | 711 |
| 2018-08-20 | 745 | 746 | 707 | 715 | 474,800 | 715 |
| 2018-08-17 | 727 | 758 | 721 | 752 | 500,700 | 752 |
| 2018-08-16 | 752 | 754 | 706 | 728 | 1,219,500 | 728 |
| 2018-08-15 | 782 | 792 | 767 | 767 | 1,265,100 | 767 |
| 2018-08-14 | 917 | 917 | 917 | 917 | 43,200 | 917 |
| 2018-08-13 | 1,220 | 1,227 | 1,200 | 1,217 | 149,900 | 1,217 |
| 2018-08-10 | 1,246 | 1,255 | 1,216 | 1,222 | 105,200 | 1,222 |
| 2018-08-09 | 1,245 | 1,249 | 1,218 | 1,236 | 52,700 | 1,236 |
| 2018-08-08 | 1,214 | 1,269 | 1,210 | 1,243 | 121,900 | 1,243 |
| 2018-08-07 | 1,210 | 1,227 | 1,190 | 1,205 | 74,100 | 1,205 |
| 2018-08-06 | 1,220 | 1,227 | 1,209 | 1,217 | 140,900 | 1,217 |
| 2018-08-03 | 1,239 | 1,242 | 1,215 | 1,216 | 73,300 | 1,216 |
| 2018-08-02 | 1,233 | 1,260 | 1,233 | 1,239 | 58,600 | 1,239 |
| 2018-08-01 | 1,245 | 1,259 | 1,236 | 1,242 | 70,600 | 1,242 |
| 2018-07-31 | 1,230 | 1,251 | 1,222 | 1,247 | 79,700 | 1,247 |
| 2018-07-30 | 1,239 | 1,247 | 1,220 | 1,239 | 119,800 | 1,239 |
| 2018-07-27 | 1,231 | 1,253 | 1,231 | 1,247 | 76,500 | 1,247 |
| 2018-07-26 | 1,250 | 1,257 | 1,236 | 1,241 | 97,800 | 1,241 |
| 2018-07-25 | 1,271 | 1,278 | 1,245 | 1,250 | 190,800 | 1,250 |
| 2018-07-24 | 1,253 | 1,286 | 1,243 | 1,274 | 180,400 | 1,274 |
| 2018-07-23 | 1,304 | 1,313 | 1,228 | 1,247 | 401,300 | 1,247 |
| 2018-07-20 | 1,291 | 1,340 | 1,283 | 1,334 | 241,200 | 1,334 |
| 2018-07-19 | 1,304 | 1,317 | 1,266 | 1,271 | 169,900 | 1,271 |
| 2018-07-18 | 1,264 | 1,300 | 1,255 | 1,293 | 197,400 | 1,293 |
| 2018-07-17 | 1,255 | 1,256 | 1,234 | 1,243 | 80,500 | 1,243 |
| 2018-07-13 | 1,233 | 1,249 | 1,213 | 1,247 | 131,300 | 1,247 |
| 2018-07-12 | 1,203 | 1,248 | 1,198 | 1,226 | 199,600 | 1,226 |
| 2018-07-11 | 1,212 | 1,240 | 1,190 | 1,213 | 170,400 | 1,213 |
| 2018-07-10 | 1,228 | 1,231 | 1,200 | 1,216 | 198,900 | 1,216 |
| 2018-07-09 | 1,178 | 1,216 | 1,163 | 1,210 | 262,500 | 1,210 |
| 2018-07-06 | 1,156 | 1,190 | 1,140 | 1,178 | 154,900 | 1,178 |
| 2018-07-05 | 1,185 | 1,193 | 1,132 | 1,140 | 149,100 | 1,140 |
| 2018-07-04 | 1,190 | 1,196 | 1,151 | 1,170 | 178,900 | 1,170 |
| 2018-07-03 | 1,218 | 1,225 | 1,162 | 1,180 | 280,000 | 1,180 |
| 2018-07-02 | 1,299 | 1,319 | 1,209 | 1,217 | 311,800 | 1,217 |
| 2018-06-29 | 1,302 | 1,316 | 1,276 | 1,306 | 100,300 | 1,306 |
| 2018-06-28 | 1,293 | 1,307 | 1,255 | 1,298 | 170,600 | 1,298 |
| 2018-06-27 | 1,281 | 1,297 | 1,260 | 1,286 | 137,100 | 1,286 |
| 2018-06-26 | 1,281 | 1,300 | 1,254 | 1,290 | 145,100 | 1,290 |
| 2018-06-25 | 1,328 | 1,360 | 1,291 | 1,292 | 258,300 | 1,292 |
| 2018-06-22 | 1,380 | 1,388 | 1,348 | 1,356 | 144,500 | 1,356 |
| 2018-06-21 | 1,400 | 1,416 | 1,372 | 1,397 | 83,700 | 1,397 |
| 2018-06-20 | 1,389 | 1,407 | 1,345 | 1,399 | 194,300 | 1,399 |
| 2018-06-19 | 1,435 | 1,448 | 1,376 | 1,379 | 362,400 | 1,379 |
| 2018-06-18 | 1,464 | 1,511 | 1,435 | 1,448 | 271,600 | 1,448 |
| 2018-06-15 | 1,514 | 1,526 | 1,456 | 1,461 | 278,400 | 1,461 |
| 2018-06-14 | 1,546 | 1,561 | 1,519 | 1,521 | 89,500 | 1,521 |
| 2018-06-13 | 1,587 | 1,612 | 1,553 | 1,569 | 87,400 | 1,569 |
| 2018-06-12 | 1,562 | 1,597 | 1,528 | 1,583 | 147,800 | 1,583 |
| 2018-06-11 | 1,606 | 1,607 | 1,550 | 1,557 | 107,100 | 1,557 |
| 2018-06-08 | 1,560 | 1,592 | 1,531 | 1,588 | 139,700 | 1,588 |
| 2018-06-07 | 1,524 | 1,564 | 1,514 | 1,560 | 141,200 | 1,560 |
| 2018-06-06 | 1,505 | 1,538 | 1,501 | 1,515 | 106,300 | 1,515 |
| 2018-06-05 | 1,564 | 1,597 | 1,497 | 1,510 | 154,600 | 1,510 |
| 2018-06-04 | 1,567 | 1,576 | 1,523 | 1,560 | 276,200 | 1,560 |
| 2018-06-01 | 1,614 | 1,635 | 1,555 | 1,561 | 176,700 | 1,561 |
| 2018-05-31 | 1,630 | 1,637 | 1,582 | 1,610 | 294,400 | 1,610 |
| 2018-05-30 | 1,620 | 1,677 | 1,615 | 1,622 | 158,900 | 1,622 |
| 2018-05-29 | 1,730 | 1,748 | 1,633 | 1,658 | 301,400 | 1,658 |
| 2018-05-28 | 1,710 | 1,735 | 1,656 | 1,712 | 138,100 | 1,712 |
| 2018-05-25 | 1,738 | 1,740 | 1,669 | 1,707 | 287,200 | 1,707 |
| 2018-05-24 | 1,730 | 1,827 | 1,729 | 1,766 | 309,300 | 1,766 |
| 2018-05-23 | 1,805 | 1,835 | 1,728 | 1,743 | 366,600 | 1,743 |
| 2018-05-22 | 1,809 | 1,841 | 1,763 | 1,835 | 294,000 | 1,835 |
| 2018-05-21 | 1,666 | 1,822 | 1,661 | 1,809 | 385,500 | 1,809 |
| 2018-05-18 | 1,664 | 1,687 | 1,639 | 1,680 | 92,400 | 1,680 |
| 2018-05-17 | 1,649 | 1,726 | 1,649 | 1,671 | 158,800 | 1,671 |
| 2018-05-16 | 1,623 | 1,687 | 1,622 | 1,653 | 132,100 | 1,653 |
| 2018-05-15 | 1,688 | 1,696 | 1,616 | 1,622 | 247,700 | 1,622 |
| 2018-05-14 | 1,748 | 1,748 | 1,611 | 1,691 | 475,800 | 1,691 |
| 2018-05-11 | 1,620 | 1,759 | 1,616 | 1,756 | 838,700 | 1,756 |
| 2018-05-10 | 1,541 | 1,684 | 1,490 | 1,600 | 876,800 | 1,600 |
| 2018-05-09 | 1,440 | 1,459 | 1,382 | 1,421 | 199,600 | 1,421 |
| 2018-05-08 | 1,421 | 1,452 | 1,402 | 1,446 | 100,000 | 1,446 |
| 2018-05-07 | 1,415 | 1,422 | 1,382 | 1,421 | 143,700 | 1,421 |
| 2018-05-02 | 1,405 | 1,442 | 1,405 | 1,417 | 56,100 | 1,417 |
| 2018-05-01 | 1,438 | 1,441 | 1,401 | 1,408 | 82,100 | 1,408 |
| 2018-04-27 | 1,454 | 1,478 | 1,434 | 1,438 | 90,000 | 1,438 |
| 2018-04-26 | 1,440 | 1,447 | 1,409 | 1,434 | 82,600 | 1,434 |
| 2018-04-25 | 1,431 | 1,469 | 1,431 | 1,436 | 67,400 | 1,436 |
| 2018-04-24 | 1,488 | 1,490 | 1,433 | 1,445 | 182,800 | 1,445 |
| 2018-04-23 | 1,532 | 1,540 | 1,491 | 1,494 | 118,000 | 1,494 |
| 2018-04-20 | 1,550 | 1,590 | 1,532 | 1,540 | 122,300 | 1,540 |
| 2018-04-19 | 1,534 | 1,555 | 1,500 | 1,542 | 120,700 | 1,542 |
| 2018-04-18 | 1,465 | 1,536 | 1,444 | 1,526 | 134,500 | 1,526 |
| 2018-04-17 | 1,500 | 1,513 | 1,437 | 1,445 | 123,100 | 1,445 |
| 2018-04-16 | 1,532 | 1,562 | 1,478 | 1,490 | 138,100 | 1,490 |
| 2018-04-13 | 1,485 | 1,513 | 1,452 | 1,506 | 97,900 | 1,506 |
| 2018-04-12 | 1,487 | 1,540 | 1,482 | 1,492 | 129,300 | 1,492 |
| 2018-04-11 | 1,539 | 1,539 | 1,450 | 1,468 | 161,400 | 1,468 |
| 2018-04-10 | 1,535 | 1,621 | 1,523 | 1,539 | 260,300 | 1,539 |
| 2018-04-09 | 1,580 | 1,635 | 1,545 | 1,555 | 478,300 | 1,555 |
| 2018-04-06 | 1,439 | 1,539 | 1,431 | 1,533 | 331,500 | 1,533 |
| 2018-04-05 | 1,440 | 1,464 | 1,410 | 1,439 | 76,500 | 1,439 |
| 2018-04-04 | 1,447 | 1,447 | 1,412 | 1,426 | 75,100 | 1,426 |
| 2018-04-03 | 1,408 | 1,442 | 1,403 | 1,426 | 73,400 | 1,426 |
| 2018-03-30 | 1,445 | 1,488 | 1,432 | 1,446 | 145,900 | 1,446 |
| 2018-03-29 | 1,420 | 1,469 | 1,420 | 1,457 | 105,500 | 1,457 |
| 2018-03-28 | 1,406 | 1,446 | 1,400 | 1,428 | 78,300 | 1,428 |
| 2018-03-27 | 1,400 | 1,444 | 1,396 | 1,405 | 118,900 | 1,405 |
| 2018-03-26 | 1,361 | 1,385 | 1,323 | 1,384 | 117,600 | 1,384 |
| 2018-03-23 | 1,365 | 1,404 | 1,364 | 1,374 | 154,200 | 1,374 |
| 2018-03-22 | 1,440 | 1,440 | 1,405 | 1,425 | 95,000 | 1,425 |
| 2018-03-20 | 1,450 | 1,478 | 1,429 | 1,437 | 199,800 | 1,437 |
| 2018-03-19 | 1,449 | 1,503 | 1,420 | 1,471 | 372,000 | 1,471 |
| 2018-03-16 | 1,422 | 1,453 | 1,393 | 1,450 | 187,000 | 1,450 |
| 2018-03-15 | 1,400 | 1,424 | 1,367 | 1,423 | 180,400 | 1,423 |
| 2018-03-14 | 1,359 | 1,415 | 1,350 | 1,411 | 134,500 | 1,411 |
| 2018-03-13 | 1,325 | 1,376 | 1,318 | 1,374 | 116,100 | 1,374 |
| 2018-03-12 | 1,425 | 1,426 | 1,327 | 1,342 | 178,400 | 1,342 |
| 2018-03-09 | 1,387 | 1,457 | 1,382 | 1,395 | 357,500 | 1,395 |
| 2018-03-08 | 1,367 | 1,389 | 1,347 | 1,354 | 143,600 | 1,354 |
| 2018-03-07 | 1,350 | 1,400 | 1,334 | 1,357 | 399,400 | 1,357 |
| 2018-03-06 | 1,232 | 1,404 | 1,232 | 1,378 | 689,900 | 1,378 |
| 2018-03-05 | 1,237 | 1,248 | 1,194 | 1,208 | 147,400 | 1,208 |
| 2018-03-02 | 1,236 | 1,258 | 1,220 | 1,240 | 160,900 | 1,240 |
| 2018-03-01 | 1,261 | 1,324 | 1,245 | 1,260 | 400,500 | 1,260 |
| 2018-02-28 | 1,166 | 1,237 | 1,161 | 1,234 | 243,900 | 1,234 |
| 2018-02-27 | 1,190 | 1,202 | 1,163 | 1,166 | 168,600 | 1,166 |
| 2018-02-26 | 1,151 | 1,210 | 1,150 | 1,189 | 213,500 | 1,189 |
| 2018-02-23 | 1,165 | 1,165 | 1,133 | 1,150 | 122,900 | 1,150 |
| 2018-02-22 | 1,153 | 1,158 | 1,136 | 1,148 | 181,900 | 1,148 |
| 2018-02-21 | 1,180 | 1,180 | 1,141 | 1,153 | 257,500 | 1,153 |
| 2018-02-20 | 1,249 | 1,249 | 1,194 | 1,212 | 78,200 | 1,212 |
| 2018-02-19 | 1,161 | 1,214 | 1,159 | 1,211 | 114,400 | 1,211 |
| 2018-02-16 | 1,132 | 1,157 | 1,119 | 1,143 | 96,600 | 1,143 |
| 2018-02-15 | 1,118 | 1,142 | 1,106 | 1,131 | 135,900 | 1,131 |
| 2018-02-14 | 1,200 | 1,222 | 1,103 | 1,124 | 255,900 | 1,124 |
| 2018-02-13 | 1,270 | 1,274 | 1,226 | 1,234 | 91,100 | 1,234 |
| 2018-02-09 | 1,180 | 1,252 | 1,180 | 1,236 | 105,800 | 1,236 |
| 2018-02-08 | 1,272 | 1,287 | 1,252 | 1,266 | 99,900 | 1,266 |
| 2018-02-07 | 1,350 | 1,353 | 1,266 | 1,266 | 139,700 | 1,266 |
| 2018-02-06 | 1,328 | 1,348 | 1,239 | 1,279 | 259,500 | 1,279 |
| 2018-02-05 | 1,403 | 1,425 | 1,396 | 1,418 | 110,600 | 1,418 |
| 2018-02-02 | 1,506 | 1,506 | 1,429 | 1,447 | 240,500 | 1,447 |
| 2018-02-01 | 1,442 | 1,469 | 1,432 | 1,467 | 217,500 | 1,467 |
| 2018-01-31 | 1,396 | 1,445 | 1,376 | 1,435 | 179,700 | 1,435 |
| 2018-01-30 | 1,409 | 1,433 | 1,382 | 1,399 | 187,100 | 1,399 |
| 2018-01-29 | 1,373 | 1,408 | 1,365 | 1,396 | 184,200 | 1,396 |
| 2018-01-26 | 1,330 | 1,367 | 1,327 | 1,354 | 125,500 | 1,354 |
| 2018-01-25 | 1,330 | 1,334 | 1,317 | 1,320 | 35,400 | 1,320 |
| 2018-01-24 | 1,327 | 1,341 | 1,319 | 1,330 | 98,900 | 1,330 |
| 2018-01-23 | 1,339 | 1,340 | 1,328 | 1,329 | 35,600 | 1,329 |
| 2018-01-22 | 1,320 | 1,336 | 1,320 | 1,326 | 48,500 | 1,326 |
| 2018-01-19 | 1,326 | 1,350 | 1,318 | 1,320 | 61,200 | 1,320 |
| 2018-01-18 | 1,332 | 1,332 | 1,311 | 1,318 | 95,200 | 1,318 |
| 2018-01-17 | 1,327 | 1,335 | 1,318 | 1,326 | 49,900 | 1,326 |
| 2018-01-16 | 1,347 | 1,349 | 1,331 | 1,338 | 56,900 | 1,338 |
| 2018-01-15 | 1,362 | 1,367 | 1,341 | 1,354 | 45,800 | 1,354 |
| 2018-01-12 | 1,360 | 1,374 | 1,360 | 1,361 | 79,400 | 1,361 |
| 2018-01-11 | 1,367 | 1,367 | 1,356 | 1,364 | 54,300 | 1,364 |
| 2018-01-10 | 1,354 | 1,373 | 1,345 | 1,366 | 87,400 | 1,366 |
| 2018-01-09 | 1,359 | 1,366 | 1,347 | 1,364 | 93,300 | 1,364 |
| 2018-01-05 | 1,356 | 1,359 | 1,332 | 1,351 | 83,500 | 1,351 |
| 2018-01-04 | 1,317 | 1,356 | 1,304 | 1,349 | 141,800 | 1,349 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2013-08-28]1株→2株
