9691 (株)両毛システムズ 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 | - | - | - | 1,306 | - | 1,306 |
| 2018-12-27 | 1,306 | 1,306 | 1,306 | 1,306 | 2,100 | 1,306 |
| 2018-12-26 | 1,244 | 1,304 | 1,244 | 1,244 | 900 | 1,244 |
| 2018-12-25 | 1,207 | 1,208 | 1,182 | 1,185 | 7,200 | 1,185 |
| 2018-12-21 | 1,261 | 1,291 | 1,255 | 1,267 | 1,800 | 1,267 |
| 2018-12-20 | 1,320 | 1,335 | 1,291 | 1,291 | 2,900 | 1,291 |
| 2018-12-19 | - | - | - | 1,290 | - | 1,290 |
| 2018-12-18 | 1,319 | 1,320 | 1,288 | 1,290 | 5,600 | 1,290 |
| 2018-12-17 | 1,401 | 1,401 | 1,348 | 1,349 | 8,000 | 1,349 |
| 2018-12-14 | 1,401 | 1,449 | 1,401 | 1,431 | 500 | 1,431 |
| 2018-12-13 | - | - | - | 1,431 | - | 1,431 |
| 2018-12-12 | 1,450 | 1,450 | 1,430 | 1,431 | 500 | 1,431 |
| 2018-12-11 | 1,447 | 1,450 | 1,447 | 1,450 | 700 | 1,450 |
| 2018-12-10 | 1,447 | 1,447 | 1,447 | 1,447 | 500 | 1,447 |
| 2018-12-07 | - | - | - | 1,451 | - | 1,451 |
| 2018-12-06 | 1,460 | 1,461 | 1,451 | 1,451 | 3,000 | 1,451 |
| 2018-12-05 | - | - | - | 1,500 | - | 1,500 |
| 2018-12-04 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 1,500 |
| 2018-12-03 | 1,511 | 1,511 | 1,500 | 1,500 | 2,100 | 1,500 |
| 2018-11-30 | 1,521 | 1,521 | 1,465 | 1,500 | 4,900 | 1,500 |
| 2018-11-29 | 1,522 | 1,522 | 1,522 | 1,522 | 200 | 1,522 |
| 2018-11-28 | 1,500 | 1,509 | 1,500 | 1,509 | 500 | 1,509 |
| 2018-11-27 | 1,497 | 1,500 | 1,494 | 1,500 | 2,000 | 1,500 |
| 2018-11-26 | 1,455 | 1,480 | 1,455 | 1,480 | 1,500 | 1,480 |
| 2018-11-22 | 1,458 | 1,471 | 1,458 | 1,461 | 1,600 | 1,461 |
| 2018-11-21 | 1,478 | 1,490 | 1,478 | 1,488 | 500 | 1,488 |
| 2018-11-20 | - | - | - | 1,476 | - | 1,476 |
| 2018-11-19 | - | - | - | 1,476 | - | 1,476 |
| 2018-11-16 | 1,476 | 1,476 | 1,476 | 1,476 | 500 | 1,476 |
| 2018-11-15 | 1,490 | 1,493 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2018-11-14 | 1,515 | 1,530 | 1,514 | 1,524 | 1,300 | 1,524 |
| 2018-11-13 | 1,519 | 1,519 | 1,514 | 1,514 | 700 | 1,514 |
| 2018-11-12 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2018-11-09 | 1,514 | 1,514 | 1,513 | 1,513 | 300 | 1,513 |
| 2018-11-08 | 1,495 | 1,522 | 1,495 | 1,515 | 3,700 | 1,515 |
| 2018-11-07 | 1,500 | 1,500 | 1,476 | 1,494 | 400 | 1,494 |
| 2018-11-06 | 1,480 | 1,500 | 1,470 | 1,500 | 800 | 1,500 |
| 2018-11-05 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2018-11-02 | 1,453 | 1,500 | 1,453 | 1,500 | 2,000 | 1,500 |
| 2018-11-01 | 1,470 | 1,485 | 1,449 | 1,465 | 14,200 | 1,465 |
| 2018-10-31 | 1,474 | 1,485 | 1,474 | 1,485 | 500 | 1,485 |
| 2018-10-30 | 1,500 | 1,500 | 1,449 | 1,455 | 10,900 | 1,455 |
| 2018-10-29 | 1,520 | 1,520 | 1,470 | 1,470 | 4,200 | 1,470 |
| 2018-10-26 | 1,521 | 1,523 | 1,490 | 1,523 | 4,400 | 1,523 |
| 2018-10-25 | 1,540 | 1,540 | 1,511 | 1,517 | 2,500 | 1,517 |
| 2018-10-24 | 1,544 | 1,544 | 1,532 | 1,543 | 2,200 | 1,543 |
| 2018-10-23 | 1,602 | 1,602 | 1,552 | 1,552 | 3,400 | 1,552 |
| 2018-10-22 | - | - | - | 1,530 | - | 1,530 |
| 2018-10-19 | 1,529 | 1,530 | 1,529 | 1,530 | 400 | 1,530 |
| 2018-10-18 | 1,528 | 1,528 | 1,528 | 1,528 | 200 | 1,528 |
| 2018-10-17 | 1,517 | 1,520 | 1,517 | 1,520 | 600 | 1,520 |
| 2018-10-16 | 1,517 | 1,517 | 1,517 | 1,517 | 100 | 1,517 |
| 2018-10-15 | 1,514 | 1,514 | 1,513 | 1,513 | 200 | 1,513 |
| 2018-10-12 | 1,499 | 1,511 | 1,499 | 1,511 | 5,500 | 1,511 |
| 2018-10-11 | 1,529 | 1,529 | 1,481 | 1,500 | 2,600 | 1,500 |
| 2018-10-10 | 1,555 | 1,555 | 1,531 | 1,531 | 400 | 1,531 |
| 2018-10-09 | 1,547 | 1,553 | 1,547 | 1,553 | 300 | 1,553 |
| 2018-10-05 | 1,547 | 1,553 | 1,547 | 1,553 | 300 | 1,553 |
| 2018-10-04 | 1,616 | 1,616 | 1,576 | 1,587 | 800 | 1,587 |
| 2018-10-03 | 1,630 | 1,630 | 1,571 | 1,576 | 2,100 | 1,576 |
| 2018-10-02 | 1,570 | 1,619 | 1,570 | 1,619 | 500 | 1,619 |
| 2018-10-01 | 1,558 | 1,559 | 1,531 | 1,559 | 1,400 | 1,559 |
| 2018-09-28 | 1,563 | 1,581 | 1,556 | 1,558 | 2,000 | 1,558 |
| 2018-09-27 | 1,625 | 1,625 | 1,600 | 1,601 | 1,000 | 1,601 |
| 2018-09-26 | 1,560 | 1,600 | 1,560 | 1,600 | 600 | 1,600 |
| 2018-09-25 | 1,600 | 1,600 | 1,560 | 1,560 | 800 | 1,560 |
| 2018-09-21 | 1,575 | 1,575 | 1,575 | 1,575 | 200 | 1,575 |
| 2018-09-20 | 1,569 | 1,569 | 1,569 | 1,569 | 100 | 1,569 |
| 2018-09-19 | 1,570 | 1,573 | 1,570 | 1,573 | 300 | 1,573 |
| 2018-09-18 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2018-09-14 | - | - | - | 1,560 | - | 1,560 |
| 2018-09-13 | 1,558 | 1,560 | 1,558 | 1,560 | 600 | 1,560 |
| 2018-09-12 | 1,540 | 1,540 | 1,529 | 1,530 | 1,500 | 1,530 |
| 2018-09-11 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2018-09-10 | 1,493 | 1,500 | 1,493 | 1,500 | 1,900 | 1,500 |
| 2018-09-07 | 1,493 | 1,494 | 1,493 | 1,494 | 200 | 1,494 |
| 2018-09-06 | 1,572 | 1,572 | 1,533 | 1,533 | 200 | 1,533 |
| 2018-09-05 | 1,532 | 1,575 | 1,532 | 1,545 | 2,200 | 1,545 |
| 2018-09-04 | 1,525 | 1,525 | 1,525 | 1,525 | 100 | 1,525 |
| 2018-09-03 | 1,499 | 1,525 | 1,469 | 1,525 | 3,600 | 1,525 |
| 2018-08-31 | 1,472 | 1,500 | 1,472 | 1,500 | 200 | 1,500 |
| 2018-08-30 | 1,500 | 1,503 | 1,500 | 1,503 | 1,100 | 1,503 |
| 2018-08-29 | 1,490 | 1,500 | 1,460 | 1,500 | 3,100 | 1,500 |
| 2018-08-28 | 1,440 | 1,484 | 1,440 | 1,463 | 3,500 | 1,463 |
| 2018-08-27 | 1,481 | 1,500 | 1,421 | 1,430 | 2,800 | 1,430 |
| 2018-08-24 | 1,395 | 1,411 | 1,395 | 1,411 | 400 | 1,411 |
| 2018-08-23 | - | - | - | 1,394 | - | 1,394 |
| 2018-08-22 | 1,394 | 1,410 | 1,394 | 1,394 | 500 | 1,394 |
| 2018-08-21 | - | - | - | 1,394 | - | 1,394 |
| 2018-08-20 | 1,400 | 1,400 | 1,394 | 1,394 | 700 | 1,394 |
| 2018-08-17 | 1,389 | 1,429 | 1,386 | 1,400 | 2,200 | 1,400 |
| 2018-08-16 | 1,400 | 1,400 | 1,396 | 1,396 | 1,300 | 1,396 |
| 2018-08-15 | 1,432 | 1,507 | 1,408 | 1,414 | 4,900 | 1,414 |
| 2018-08-14 | 1,372 | 1,432 | 1,372 | 1,402 | 1,000 | 1,402 |
| 2018-08-13 | 1,389 | 1,415 | 1,382 | 1,402 | 2,100 | 1,402 |
| 2018-08-10 | - | - | - | 1,417 | - | 1,417 |
| 2018-08-09 | 1,414 | 1,417 | 1,414 | 1,417 | 600 | 1,417 |
| 2018-08-08 | 1,415 | 1,415 | 1,415 | 1,415 | 300 | 1,415 |
| 2018-08-07 | 1,417 | 1,417 | 1,417 | 1,417 | 100 | 1,417 |
| 2018-08-06 | - | - | - | 1,444 | - | 1,444 |
| 2018-08-03 | 1,431 | 1,470 | 1,431 | 1,444 | 1,200 | 1,444 |
| 2018-08-02 | - | - | - | 1,439 | - | 1,439 |
| 2018-08-01 | 1,425 | 1,469 | 1,425 | 1,439 | 3,100 | 1,439 |
| 2018-07-31 | 1,431 | 1,431 | 1,431 | 1,431 | 100 | 1,431 |
| 2018-07-30 | 1,423 | 1,454 | 1,423 | 1,454 | 700 | 1,454 |
| 2018-07-27 | 1,449 | 1,469 | 1,440 | 1,440 | 2,400 | 1,440 |
| 2018-07-26 | 1,445 | 1,474 | 1,444 | 1,444 | 1,400 | 1,444 |
| 2018-07-25 | 1,411 | 1,468 | 1,404 | 1,440 | 12,000 | 1,440 |
| 2018-07-24 | 1,458 | 1,514 | 1,458 | 1,494 | 5,200 | 1,494 |
| 2018-07-23 | 1,436 | 1,496 | 1,436 | 1,488 | 1,400 | 1,488 |
| 2018-07-20 | 1,510 | 1,510 | 1,450 | 1,455 | 3,200 | 1,455 |
| 2018-07-19 | 1,457 | 1,500 | 1,446 | 1,480 | 1,100 | 1,480 |
| 2018-07-18 | 1,490 | 1,490 | 1,437 | 1,487 | 600 | 1,487 |
| 2018-07-17 | 1,464 | 1,490 | 1,446 | 1,490 | 400 | 1,490 |
| 2018-07-13 | 1,436 | 1,436 | 1,436 | 1,436 | 100 | 1,436 |
| 2018-07-12 | 1,445 | 1,445 | 1,406 | 1,440 | 900 | 1,440 |
| 2018-07-11 | - | - | - | 1,496 | - | 1,496 |
| 2018-07-10 | 1,496 | 1,496 | 1,496 | 1,496 | 100 | 1,496 |
| 2018-07-09 | 1,435 | 1,449 | 1,435 | 1,449 | 800 | 1,449 |
| 2018-07-06 | 1,403 | 1,435 | 1,403 | 1,435 | 1,300 | 1,435 |
| 2018-07-05 | 1,409 | 1,449 | 1,400 | 1,400 | 2,100 | 1,400 |
| 2018-07-04 | 1,465 | 1,465 | 1,399 | 1,399 | 2,400 | 1,399 |
| 2018-07-03 | - | - | - | 1,466 | - | 1,466 |
| 2018-07-02 | 1,445 | 1,466 | 1,444 | 1,466 | 300 | 1,466 |
| 2018-06-29 | 1,460 | 1,496 | 1,460 | 1,466 | 5,600 | 1,466 |
| 2018-06-28 | 1,570 | 1,570 | 1,488 | 1,488 | 5,200 | 1,488 |
| 2018-06-27 | 1,611 | 1,615 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2018-06-26 | 1,615 | 1,629 | 1,615 | 1,629 | 22,000 | 1,629 |
| 2018-06-25 | 1,665 | 1,665 | 1,615 | 1,615 | 11,900 | 1,615 |
| 2018-06-22 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
| 2018-06-21 | 1,620 | 1,650 | 1,620 | 1,623 | 1,900 | 1,623 |
| 2018-06-20 | - | - | - | 1,626 | - | 1,626 |
| 2018-06-19 | 1,625 | 1,626 | 1,625 | 1,626 | 300 | 1,626 |
| 2018-06-18 | 1,626 | 1,626 | 1,626 | 1,626 | 200 | 1,626 |
| 2018-06-15 | 1,665 | 1,665 | 1,625 | 1,626 | 8,300 | 1,626 |
| 2018-06-14 | 1,630 | 1,660 | 1,630 | 1,650 | 300 | 1,650 |
| 2018-06-13 | 1,643 | 1,643 | 1,643 | 1,643 | 500 | 1,643 |
| 2018-06-12 | 1,665 | 1,665 | 1,635 | 1,643 | 1,600 | 1,643 |
| 2018-06-11 | 1,650 | 1,665 | 1,650 | 1,665 | 1,400 | 1,665 |
| 2018-06-08 | 1,610 | 1,639 | 1,610 | 1,630 | 1,000 | 1,630 |
| 2018-06-07 | 1,604 | 1,630 | 1,600 | 1,620 | 2,300 | 1,620 |
| 2018-06-06 | 1,602 | 1,609 | 1,601 | 1,605 | 1,900 | 1,605 |
| 2018-06-05 | 1,637 | 1,637 | 1,600 | 1,601 | 3,100 | 1,601 |
| 2018-06-04 | 1,641 | 1,669 | 1,637 | 1,642 | 2,100 | 1,642 |
| 2018-06-01 | 1,680 | 1,680 | 1,680 | 1,680 | 700 | 1,680 |
| 2018-05-31 | 1,671 | 1,671 | 1,651 | 1,651 | 700 | 1,651 |
| 2018-05-30 | - | - | - | 1,711 | - | 1,711 |
| 2018-05-29 | - | - | - | 1,711 | - | 1,711 |
| 2018-05-28 | 1,743 | 1,743 | 1,700 | 1,711 | 2,300 | 1,711 |
| 2018-05-25 | 1,718 | 1,719 | 1,702 | 1,714 | 1,400 | 1,714 |
| 2018-05-24 | 1,702 | 1,727 | 1,700 | 1,718 | 1,300 | 1,718 |
| 2018-05-23 | 1,718 | 1,718 | 1,700 | 1,702 | 3,700 | 1,702 |
| 2018-05-22 | 1,719 | 1,719 | 1,719 | 1,719 | 200 | 1,719 |
| 2018-05-21 | 1,713 | 1,725 | 1,713 | 1,716 | 2,800 | 1,716 |
| 2018-05-18 | - | - | - | 1,714 | - | 1,714 |
| 2018-05-17 | 1,702 | 1,729 | 1,702 | 1,714 | 1,900 | 1,714 |
| 2018-05-16 | 1,712 | 1,729 | 1,712 | 1,713 | 700 | 1,713 |
| 2018-05-15 | 1,710 | 1,720 | 1,698 | 1,720 | 2,700 | 1,720 |
| 2018-05-14 | - | - | - | 1,706 | - | 1,706 |
| 2018-05-11 | 1,718 | 1,723 | 1,700 | 1,706 | 1,400 | 1,706 |
| 2018-05-10 | 1,715 | 1,744 | 1,701 | 1,725 | 1,600 | 1,725 |
| 2018-05-09 | 1,752 | 1,774 | 1,698 | 1,718 | 8,700 | 1,718 |
| 2018-05-08 | 1,800 | 1,829 | 1,775 | 1,828 | 6,600 | 1,828 |
| 2018-05-07 | 1,758 | 1,831 | 1,758 | 1,809 | 1,400 | 1,809 |
| 2018-05-02 | 1,750 | 1,755 | 1,740 | 1,755 | 1,300 | 1,755 |
| 2018-05-01 | 1,820 | 1,820 | 1,750 | 1,750 | 2,800 | 1,750 |
| 2018-04-27 | 1,830 | 1,830 | 1,820 | 1,820 | 900 | 1,820 |
| 2018-04-26 | 1,856 | 1,856 | 1,828 | 1,830 | 3,100 | 1,830 |
| 2018-04-25 | 1,870 | 1,870 | 1,854 | 1,860 | 900 | 1,860 |
| 2018-04-24 | 1,836 | 1,892 | 1,836 | 1,870 | 900 | 1,870 |
| 2018-04-23 | 1,891 | 1,891 | 1,822 | 1,836 | 1,700 | 1,836 |
| 2018-04-20 | 1,855 | 1,855 | 1,854 | 1,854 | 600 | 1,854 |
| 2018-04-19 | 1,818 | 1,870 | 1,818 | 1,855 | 2,100 | 1,855 |
| 2018-04-18 | 1,831 | 1,850 | 1,817 | 1,840 | 700 | 1,840 |
| 2018-04-17 | 1,861 | 1,900 | 1,836 | 1,837 | 4,300 | 1,837 |
| 2018-04-16 | 1,900 | 1,909 | 1,898 | 1,899 | 1,000 | 1,899 |
| 2018-04-13 | 1,904 | 1,930 | 1,855 | 1,903 | 2,200 | 1,903 |
| 2018-04-12 | 1,899 | 1,949 | 1,895 | 1,904 | 7,000 | 1,904 |
| 2018-04-11 | 1,826 | 1,882 | 1,826 | 1,882 | 500 | 1,882 |
| 2018-04-10 | 1,834 | 1,858 | 1,818 | 1,825 | 1,200 | 1,825 |
| 2018-04-09 | 1,822 | 1,849 | 1,725 | 1,818 | 11,700 | 1,818 |
| 2018-04-06 | 1,990 | 1,992 | 1,855 | 1,855 | 8,300 | 1,855 |
| 2018-04-05 | 1,763 | 2,000 | 1,763 | 1,954 | 36,600 | 1,954 |
| 2018-04-04 | 1,758 | 1,766 | 1,742 | 1,766 | 900 | 1,766 |
| 2018-04-03 | 1,749 | 1,759 | 1,749 | 1,751 | 1,200 | 1,751 |
| 2018-03-30 | 1,767 | 1,767 | 1,744 | 1,746 | 600 | 1,746 |
| 2018-03-29 | 1,760 | 1,760 | 1,740 | 1,740 | 800 | 1,740 |
| 2018-03-28 | 1,723 | 1,760 | 1,723 | 1,759 | 800 | 1,759 |
| 2018-03-27 | 1,723 | 1,750 | 1,723 | 1,737 | 1,300 | 1,737 |
| 2018-03-26 | 1,723 | 1,723 | 1,710 | 1,713 | 2,000 | 1,713 |
| 2018-03-23 | 1,751 | 1,751 | 1,724 | 1,726 | 3,800 | 1,726 |
| 2018-03-22 | 1,738 | 1,771 | 1,738 | 1,770 | 3,100 | 1,770 |
| 2018-03-20 | 1,720 | 1,747 | 1,720 | 1,747 | 1,600 | 1,747 |
| 2018-03-19 | 1,727 | 1,745 | 1,705 | 1,720 | 6,100 | 1,720 |
| 2018-03-16 | 1,728 | 1,768 | 1,728 | 1,747 | 700 | 1,747 |
| 2018-03-15 | 1,735 | 1,799 | 1,715 | 1,717 | 3,000 | 1,717 |
| 2018-03-14 | 1,686 | 1,710 | 1,686 | 1,695 | 1,300 | 1,695 |
| 2018-03-13 | 1,708 | 1,711 | 1,687 | 1,691 | 1,600 | 1,691 |
| 2018-03-12 | 1,716 | 1,717 | 1,683 | 1,711 | 2,200 | 1,711 |
| 2018-03-09 | 1,686 | 1,714 | 1,686 | 1,686 | 2,200 | 1,686 |
| 2018-03-08 | 1,681 | 1,695 | 1,680 | 1,681 | 1,700 | 1,681 |
| 2018-03-07 | 1,673 | 1,681 | 1,671 | 1,681 | 1,700 | 1,681 |
| 2018-03-06 | 1,678 | 1,683 | 1,647 | 1,673 | 1,800 | 1,673 |
| 2018-03-05 | 1,651 | 1,660 | 1,638 | 1,638 | 5,700 | 1,638 |
| 2018-03-02 | 1,665 | 1,679 | 1,625 | 1,669 | 9,300 | 1,669 |
| 2018-03-01 | 1,765 | 1,765 | 1,701 | 1,719 | 6,600 | 1,719 |
| 2018-02-28 | 1,798 | 1,813 | 1,780 | 1,799 | 6,100 | 1,799 |
| 2018-02-27 | 1,754 | 1,850 | 1,754 | 1,799 | 8,900 | 1,799 |
| 2018-02-26 | 1,705 | 1,730 | 1,705 | 1,721 | 3,600 | 1,721 |
| 2018-02-23 | 1,683 | 1,723 | 1,683 | 1,704 | 2,500 | 1,704 |
| 2018-02-22 | 1,719 | 1,719 | 1,681 | 1,681 | 2,700 | 1,681 |
| 2018-02-21 | 1,698 | 1,716 | 1,698 | 1,700 | 6,400 | 1,700 |
| 2018-02-20 | 1,700 | 1,716 | 1,698 | 1,705 | 2,000 | 1,705 |
| 2018-02-19 | 1,707 | 1,740 | 1,704 | 1,704 | 6,000 | 1,704 |
| 2018-02-16 | 1,650 | 1,699 | 1,625 | 1,686 | 9,800 | 1,686 |
| 2018-02-15 | 1,645 | 1,645 | 1,599 | 1,626 | 10,600 | 1,626 |
| 2018-02-14 | 1,627 | 1,649 | 1,595 | 1,608 | 3,000 | 1,608 |
| 2018-02-13 | 1,645 | 1,664 | 1,614 | 1,638 | 6,900 | 1,638 |
| 2018-02-09 | 1,581 | 1,635 | 1,560 | 1,635 | 4,700 | 1,635 |
| 2018-02-08 | 1,679 | 1,679 | 1,655 | 1,675 | 5,100 | 1,675 |
| 2018-02-07 | 1,762 | 1,762 | 1,655 | 1,655 | 14,200 | 1,655 |
| 2018-02-06 | 1,757 | 1,793 | 1,673 | 1,702 | 23,000 | 1,702 |
| 2018-02-05 | 1,820 | 1,877 | 1,800 | 1,877 | 14,200 | 1,877 |
| 2018-02-02 | 1,859 | 1,882 | 1,837 | 1,882 | 10,200 | 1,882 |
| 2018-02-01 | 1,901 | 1,909 | 1,825 | 1,832 | 11,900 | 1,832 |
| 2018-01-31 | 1,889 | 1,939 | 1,889 | 1,897 | 9,200 | 1,897 |
| 2018-01-30 | 1,978 | 2,000 | 1,897 | 1,897 | 24,000 | 1,897 |
| 2018-01-29 | 1,981 | 2,052 | 1,977 | 2,000 | 26,000 | 2,000 |
| 2018-01-26 | 2,017 | 2,090 | 1,964 | 2,000 | 87,700 | 2,000 |
| 2018-01-25 | 2,370 | 2,490 | 2,070 | 2,100 | 415,600 | 2,100 |
| 2018-01-24 | 2,043 | 2,043 | 2,043 | 2,043 | 26,800 | 2,043 |
| 2018-01-23 | 1,578 | 1,700 | 1,566 | 1,643 | 45,800 | 1,643 |
| 2018-01-22 | 1,546 | 1,566 | 1,513 | 1,566 | 11,200 | 1,566 |
| 2018-01-19 | 1,510 | 1,525 | 1,503 | 1,525 | 2,600 | 1,525 |
| 2018-01-18 | 1,512 | 1,540 | 1,510 | 1,510 | 9,500 | 1,510 |
| 2018-01-17 | 1,478 | 1,519 | 1,471 | 1,519 | 9,600 | 1,519 |
| 2018-01-16 | 1,439 | 1,489 | 1,431 | 1,479 | 7,700 | 1,479 |
| 2018-01-15 | 1,430 | 1,431 | 1,403 | 1,406 | 3,800 | 1,406 |
| 2018-01-12 | 1,435 | 1,435 | 1,425 | 1,425 | 1,400 | 1,425 |
| 2018-01-11 | 1,436 | 1,438 | 1,436 | 1,438 | 400 | 1,438 |
| 2018-01-10 | 1,440 | 1,460 | 1,424 | 1,438 | 9,200 | 1,438 |
| 2018-01-09 | 1,404 | 1,425 | 1,402 | 1,425 | 4,200 | 1,425 |
| 2018-01-05 | 1,418 | 1,418 | 1,396 | 1,400 | 4,900 | 1,400 |
| 2018-01-04 | 1,395 | 1,419 | 1,377 | 1,418 | 11,400 | 1,418 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
