9744 (株)メイテックグループホールディングス 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 | 4,470 | 4,500 | 4,385 | 4,465 | 102,300 | 1,488.33 |
| 2018-12-27 | 4,455 | 4,575 | 4,440 | 4,555 | 131,100 | 1,518.33 |
| 2018-12-26 | 4,255 | 4,365 | 4,235 | 4,315 | 140,400 | 1,438.33 |
| 2018-12-25 | 4,325 | 4,330 | 4,170 | 4,185 | 110,200 | 1,395 |
| 2018-12-21 | 4,445 | 4,465 | 4,325 | 4,385 | 208,600 | 1,461.67 |
| 2018-12-20 | 4,585 | 4,605 | 4,450 | 4,470 | 213,700 | 1,490 |
| 2018-12-19 | 4,505 | 4,645 | 4,505 | 4,610 | 208,900 | 1,536.67 |
| 2018-12-18 | 4,730 | 4,770 | 4,670 | 4,670 | 174,700 | 1,556.67 |
| 2018-12-17 | 4,855 | 4,900 | 4,825 | 4,845 | 143,200 | 1,615 |
| 2018-12-14 | 4,920 | 4,945 | 4,855 | 4,865 | 148,100 | 1,621.67 |
| 2018-12-13 | 4,920 | 4,940 | 4,875 | 4,920 | 147,700 | 1,640 |
| 2018-12-12 | 4,805 | 4,880 | 4,755 | 4,850 | 122,100 | 1,616.67 |
| 2018-12-11 | 4,755 | 4,820 | 4,715 | 4,735 | 139,600 | 1,578.33 |
| 2018-12-10 | 4,850 | 4,850 | 4,745 | 4,755 | 93,100 | 1,585 |
| 2018-12-07 | 4,825 | 4,915 | 4,775 | 4,900 | 141,700 | 1,633.33 |
| 2018-12-06 | 4,895 | 4,895 | 4,745 | 4,765 | 85,500 | 1,588.33 |
| 2018-12-05 | 4,870 | 5,000 | 4,870 | 4,950 | 111,300 | 1,650 |
| 2018-12-04 | 5,050 | 5,090 | 4,930 | 4,930 | 144,900 | 1,643.33 |
| 2018-12-03 | 5,160 | 5,170 | 5,060 | 5,120 | 126,200 | 1,706.67 |
| 2018-11-30 | 5,130 | 5,160 | 5,100 | 5,120 | 161,700 | 1,706.67 |
| 2018-11-29 | 5,120 | 5,180 | 5,090 | 5,130 | 109,200 | 1,710 |
| 2018-11-28 | 4,995 | 5,060 | 4,990 | 5,030 | 104,400 | 1,676.67 |
| 2018-11-27 | 5,030 | 5,080 | 4,985 | 5,010 | 93,200 | 1,670 |
| 2018-11-26 | 4,955 | 5,040 | 4,915 | 4,995 | 166,100 | 1,665 |
| 2018-11-22 | 4,780 | 4,915 | 4,750 | 4,905 | 121,200 | 1,635 |
| 2018-11-21 | 4,745 | 4,780 | 4,705 | 4,755 | 121,600 | 1,585 |
| 2018-11-20 | 4,800 | 4,820 | 4,740 | 4,770 | 85,900 | 1,590 |
| 2018-11-19 | 4,835 | 4,890 | 4,830 | 4,855 | 82,900 | 1,618.33 |
| 2018-11-16 | 4,860 | 4,860 | 4,760 | 4,780 | 69,400 | 1,593.33 |
| 2018-11-15 | 4,740 | 4,915 | 4,740 | 4,875 | 110,200 | 1,625 |
| 2018-11-14 | 4,885 | 4,915 | 4,720 | 4,740 | 173,100 | 1,580 |
| 2018-11-13 | 4,825 | 4,935 | 4,800 | 4,885 | 167,300 | 1,628.33 |
| 2018-11-12 | 4,965 | 5,040 | 4,935 | 4,940 | 99,800 | 1,646.67 |
| 2018-11-09 | 4,920 | 5,020 | 4,920 | 4,980 | 110,600 | 1,660 |
| 2018-11-08 | 5,030 | 5,090 | 4,885 | 4,895 | 188,500 | 1,631.67 |
| 2018-11-07 | 4,980 | 5,130 | 4,955 | 5,040 | 224,100 | 1,680 |
| 2018-11-06 | 4,750 | 4,915 | 4,660 | 4,790 | 241,200 | 1,596.67 |
| 2018-11-05 | 4,760 | 4,815 | 4,700 | 4,740 | 120,000 | 1,580 |
| 2018-11-02 | 4,810 | 4,845 | 4,760 | 4,815 | 137,900 | 1,605 |
| 2018-11-01 | 4,745 | 4,800 | 4,705 | 4,740 | 119,700 | 1,580 |
| 2018-10-31 | 4,695 | 4,745 | 4,665 | 4,730 | 136,400 | 1,576.67 |
| 2018-10-30 | 4,455 | 4,625 | 4,445 | 4,570 | 344,600 | 1,523.33 |
| 2018-10-29 | 4,630 | 4,650 | 4,455 | 4,460 | 213,700 | 1,486.67 |
| 2018-10-26 | 4,720 | 4,730 | 4,590 | 4,630 | 147,600 | 1,543.33 |
| 2018-10-25 | 4,835 | 4,850 | 4,700 | 4,710 | 96,900 | 1,570 |
| 2018-10-24 | 4,930 | 4,955 | 4,840 | 4,930 | 109,700 | 1,643.33 |
| 2018-10-23 | 5,010 | 5,020 | 4,905 | 4,915 | 80,100 | 1,638.33 |
| 2018-10-22 | 5,020 | 5,090 | 4,950 | 5,050 | 95,200 | 1,683.33 |
| 2018-10-19 | 5,000 | 5,050 | 4,955 | 5,040 | 104,200 | 1,680 |
| 2018-10-18 | 5,070 | 5,160 | 5,070 | 5,090 | 125,800 | 1,696.67 |
| 2018-10-17 | 4,935 | 5,070 | 4,925 | 5,050 | 136,100 | 1,683.33 |
| 2018-10-16 | 4,930 | 4,955 | 4,870 | 4,920 | 109,800 | 1,640 |
| 2018-10-15 | 4,970 | 5,020 | 4,930 | 4,930 | 96,200 | 1,643.33 |
| 2018-10-12 | 4,990 | 5,060 | 4,960 | 5,010 | 87,200 | 1,670 |
| 2018-10-11 | 4,970 | 5,050 | 4,970 | 5,020 | 148,300 | 1,673.33 |
| 2018-10-10 | 5,250 | 5,300 | 5,180 | 5,210 | 103,500 | 1,736.67 |
| 2018-10-09 | 5,270 | 5,330 | 5,210 | 5,250 | 128,700 | 1,750 |
| 2018-10-05 | 5,350 | 5,410 | 5,320 | 5,340 | 91,000 | 1,780 |
| 2018-10-04 | 5,470 | 5,470 | 5,330 | 5,360 | 84,400 | 1,786.67 |
| 2018-10-03 | 5,460 | 5,510 | 5,420 | 5,420 | 84,700 | 1,806.67 |
| 2018-10-02 | 5,530 | 5,550 | 5,440 | 5,450 | 64,800 | 1,816.67 |
| 2018-10-01 | 5,400 | 5,550 | 5,390 | 5,450 | 118,600 | 1,816.67 |
| 2018-09-28 | 5,530 | 5,560 | 5,470 | 5,470 | 119,800 | 1,823.33 |
| 2018-09-27 | 5,500 | 5,580 | 5,480 | 5,480 | 158,700 | 1,826.67 |
| 2018-09-26 | 5,460 | 5,510 | 5,430 | 5,500 | 117,900 | 1,833.33 |
| 2018-09-25 | 5,470 | 5,540 | 5,440 | 5,540 | 165,700 | 1,846.67 |
| 2018-09-21 | 5,390 | 5,450 | 5,370 | 5,370 | 107,400 | 1,790 |
| 2018-09-20 | 5,440 | 5,440 | 5,330 | 5,340 | 94,200 | 1,780 |
| 2018-09-19 | 5,300 | 5,450 | 5,270 | 5,410 | 146,600 | 1,803.33 |
| 2018-09-18 | 5,170 | 5,310 | 5,140 | 5,230 | 130,500 | 1,743.33 |
| 2018-09-14 | 5,110 | 5,220 | 5,110 | 5,130 | 111,900 | 1,710 |
| 2018-09-13 | 5,040 | 5,130 | 5,030 | 5,080 | 86,300 | 1,693.33 |
| 2018-09-12 | 5,220 | 5,260 | 5,100 | 5,130 | 114,700 | 1,710 |
| 2018-09-11 | 5,270 | 5,280 | 5,210 | 5,250 | 93,400 | 1,750 |
| 2018-09-10 | 5,270 | 5,310 | 5,240 | 5,260 | 67,600 | 1,753.33 |
| 2018-09-07 | 5,300 | 5,340 | 5,180 | 5,240 | 98,300 | 1,746.67 |
| 2018-09-06 | 5,320 | 5,380 | 5,300 | 5,340 | 145,900 | 1,780 |
| 2018-09-05 | 5,340 | 5,380 | 5,300 | 5,300 | 71,500 | 1,766.67 |
| 2018-09-04 | 5,310 | 5,420 | 5,310 | 5,340 | 112,200 | 1,780 |
| 2018-09-03 | 5,400 | 5,420 | 5,310 | 5,340 | 87,000 | 1,780 |
| 2018-08-31 | 5,310 | 5,410 | 5,290 | 5,360 | 107,000 | 1,786.67 |
| 2018-08-30 | 5,340 | 5,370 | 5,320 | 5,330 | 87,100 | 1,776.67 |
| 2018-08-29 | 5,310 | 5,380 | 5,310 | 5,340 | 92,400 | 1,780 |
| 2018-08-28 | 5,330 | 5,370 | 5,270 | 5,300 | 111,100 | 1,766.67 |
| 2018-08-27 | 5,110 | 5,270 | 5,110 | 5,250 | 98,700 | 1,750 |
| 2018-08-24 | 5,010 | 5,130 | 4,985 | 5,110 | 103,800 | 1,703.33 |
| 2018-08-23 | 4,960 | 5,020 | 4,935 | 4,985 | 305,100 | 1,661.67 |
| 2018-08-22 | 5,040 | 5,090 | 5,040 | 5,060 | 100,100 | 1,686.67 |
| 2018-08-21 | 5,060 | 5,120 | 5,040 | 5,070 | 149,100 | 1,690 |
| 2018-08-20 | 5,200 | 5,240 | 5,120 | 5,140 | 100,100 | 1,713.33 |
| 2018-08-17 | 5,250 | 5,290 | 5,210 | 5,270 | 69,900 | 1,756.67 |
| 2018-08-16 | 5,320 | 5,320 | 5,180 | 5,270 | 141,600 | 1,756.67 |
| 2018-08-15 | 5,380 | 5,420 | 5,330 | 5,340 | 93,900 | 1,780 |
| 2018-08-14 | 5,240 | 5,410 | 5,170 | 5,380 | 151,500 | 1,793.33 |
| 2018-08-13 | 5,370 | 5,380 | 5,240 | 5,260 | 167,800 | 1,753.33 |
| 2018-08-10 | 5,400 | 5,480 | 5,360 | 5,440 | 171,100 | 1,813.33 |
| 2018-08-09 | 5,420 | 5,480 | 5,390 | 5,440 | 147,100 | 1,813.33 |
| 2018-08-08 | 5,450 | 5,470 | 5,360 | 5,430 | 243,700 | 1,810 |
| 2018-08-07 | 5,440 | 5,460 | 5,370 | 5,430 | 101,700 | 1,810 |
| 2018-08-06 | 5,510 | 5,580 | 5,410 | 5,420 | 97,900 | 1,806.67 |
| 2018-08-03 | 5,480 | 5,510 | 5,430 | 5,480 | 78,000 | 1,826.67 |
| 2018-08-02 | 5,480 | 5,540 | 5,440 | 5,460 | 88,600 | 1,820 |
| 2018-08-01 | 5,500 | 5,560 | 5,420 | 5,430 | 100,200 | 1,810 |
| 2018-07-31 | 5,470 | 5,650 | 5,410 | 5,540 | 262,900 | 1,846.67 |
| 2018-07-30 | 5,480 | 5,540 | 5,400 | 5,490 | 98,300 | 1,830 |
| 2018-07-27 | 5,500 | 5,530 | 5,450 | 5,480 | 87,400 | 1,826.67 |
| 2018-07-26 | 5,440 | 5,480 | 5,380 | 5,470 | 134,300 | 1,823.33 |
| 2018-07-25 | 5,460 | 5,460 | 5,370 | 5,400 | 108,100 | 1,800 |
| 2018-07-24 | 5,450 | 5,480 | 5,400 | 5,450 | 80,800 | 1,816.67 |
| 2018-07-23 | 5,450 | 5,450 | 5,380 | 5,410 | 72,000 | 1,803.33 |
| 2018-07-20 | 5,340 | 5,450 | 5,340 | 5,430 | 107,500 | 1,810 |
| 2018-07-19 | 5,390 | 5,400 | 5,330 | 5,380 | 114,200 | 1,793.33 |
| 2018-07-18 | 5,390 | 5,450 | 5,360 | 5,380 | 86,600 | 1,793.33 |
| 2018-07-17 | 5,330 | 5,370 | 5,260 | 5,370 | 101,400 | 1,790 |
| 2018-07-13 | 5,210 | 5,340 | 5,210 | 5,330 | 97,400 | 1,776.67 |
| 2018-07-12 | 5,210 | 5,300 | 5,210 | 5,230 | 88,800 | 1,743.33 |
| 2018-07-11 | 5,260 | 5,300 | 5,200 | 5,210 | 112,300 | 1,736.67 |
| 2018-07-10 | 5,350 | 5,350 | 5,280 | 5,320 | 166,000 | 1,773.33 |
| 2018-07-09 | 5,260 | 5,370 | 5,250 | 5,340 | 99,700 | 1,780 |
| 2018-07-06 | 5,210 | 5,270 | 5,140 | 5,230 | 141,700 | 1,743.33 |
| 2018-07-05 | 5,190 | 5,240 | 5,180 | 5,230 | 139,500 | 1,743.33 |
| 2018-07-04 | 5,150 | 5,200 | 5,060 | 5,190 | 175,800 | 1,730 |
| 2018-07-03 | 5,190 | 5,250 | 5,190 | 5,240 | 129,200 | 1,746.67 |
| 2018-07-02 | 5,280 | 5,310 | 5,140 | 5,150 | 138,100 | 1,716.67 |
| 2018-06-29 | 5,280 | 5,360 | 5,250 | 5,320 | 123,400 | 1,773.33 |
| 2018-06-28 | 5,220 | 5,350 | 5,180 | 5,310 | 151,900 | 1,770 |
| 2018-06-27 | 5,340 | 5,370 | 5,220 | 5,280 | 190,700 | 1,760 |
| 2018-06-26 | 5,090 | 5,260 | 5,090 | 5,240 | 225,500 | 1,746.67 |
| 2018-06-25 | 5,050 | 5,110 | 5,020 | 5,070 | 136,600 | 1,690 |
| 2018-06-22 | 5,090 | 5,130 | 5,030 | 5,040 | 177,600 | 1,680 |
| 2018-06-21 | 5,140 | 5,180 | 5,090 | 5,100 | 135,700 | 1,700 |
| 2018-06-20 | 5,030 | 5,180 | 5,010 | 5,160 | 173,400 | 1,720 |
| 2018-06-19 | 5,040 | 5,110 | 5,010 | 5,020 | 124,400 | 1,673.33 |
| 2018-06-18 | 5,030 | 5,050 | 4,960 | 5,010 | 97,200 | 1,670 |
| 2018-06-15 | 5,060 | 5,090 | 5,040 | 5,060 | 76,700 | 1,686.67 |
| 2018-06-14 | 5,090 | 5,120 | 5,040 | 5,050 | 71,200 | 1,683.33 |
| 2018-06-13 | 5,070 | 5,110 | 5,030 | 5,100 | 95,300 | 1,700 |
| 2018-06-12 | 5,160 | 5,200 | 5,080 | 5,100 | 92,900 | 1,700 |
| 2018-06-11 | 5,090 | 5,150 | 5,080 | 5,100 | 125,700 | 1,700 |
| 2018-06-08 | 5,040 | 5,170 | 5,040 | 5,130 | 159,200 | 1,710 |
| 2018-06-07 | 5,050 | 5,060 | 5,000 | 5,020 | 115,800 | 1,673.33 |
| 2018-06-06 | 5,010 | 5,090 | 5,010 | 5,050 | 120,100 | 1,683.33 |
| 2018-06-05 | 4,955 | 5,050 | 4,945 | 5,010 | 115,000 | 1,670 |
| 2018-06-04 | 4,985 | 5,060 | 4,965 | 5,000 | 93,100 | 1,666.67 |
| 2018-06-01 | 4,960 | 5,030 | 4,905 | 4,950 | 217,200 | 1,650 |
| 2018-05-31 | 5,110 | 5,130 | 4,990 | 5,020 | 288,600 | 1,673.33 |
| 2018-05-30 | 5,130 | 5,210 | 5,050 | 5,100 | 191,200 | 1,700 |
| 2018-05-29 | 5,160 | 5,180 | 5,060 | 5,170 | 140,300 | 1,723.33 |
| 2018-05-28 | 5,200 | 5,250 | 5,170 | 5,220 | 111,200 | 1,740 |
| 2018-05-25 | 5,170 | 5,190 | 5,130 | 5,170 | 139,400 | 1,723.33 |
| 2018-05-24 | 5,150 | 5,190 | 5,130 | 5,170 | 156,500 | 1,723.33 |
| 2018-05-23 | 5,150 | 5,200 | 5,120 | 5,160 | 147,000 | 1,720 |
| 2018-05-22 | 5,230 | 5,230 | 5,150 | 5,160 | 154,600 | 1,720 |
| 2018-05-21 | 5,230 | 5,260 | 5,180 | 5,190 | 180,300 | 1,730 |
| 2018-05-18 | 5,330 | 5,340 | 5,220 | 5,280 | 220,900 | 1,760 |
| 2018-05-17 | 5,400 | 5,400 | 5,270 | 5,300 | 173,600 | 1,766.67 |
| 2018-05-16 | 5,420 | 5,460 | 5,400 | 5,410 | 144,100 | 1,803.33 |
| 2018-05-15 | 5,450 | 5,500 | 5,430 | 5,450 | 103,800 | 1,816.67 |
| 2018-05-14 | 5,440 | 5,540 | 5,410 | 5,490 | 140,100 | 1,830 |
| 2018-05-11 | 5,640 | 5,640 | 5,400 | 5,500 | 315,700 | 1,833.33 |
| 2018-05-10 | 5,990 | 5,990 | 5,220 | 5,540 | 396,200 | 1,846.67 |
| 2018-05-09 | 6,010 | 6,130 | 6,000 | 6,010 | 140,000 | 2,003.33 |
| 2018-05-08 | 5,980 | 6,010 | 5,950 | 5,990 | 99,200 | 1,996.67 |
| 2018-05-07 | 6,010 | 6,030 | 5,930 | 6,020 | 98,800 | 2,006.67 |
| 2018-05-02 | 6,040 | 6,060 | 5,990 | 6,030 | 83,700 | 2,010 |
| 2018-05-01 | 5,980 | 6,040 | 5,970 | 6,010 | 107,000 | 2,003.33 |
| 2018-04-27 | 6,060 | 6,070 | 5,970 | 6,010 | 93,800 | 2,003.33 |
| 2018-04-26 | 6,000 | 6,020 | 5,920 | 6,000 | 104,300 | 2,000 |
| 2018-04-25 | 6,050 | 6,050 | 5,970 | 5,980 | 102,100 | 1,993.33 |
| 2018-04-24 | 6,100 | 6,100 | 6,000 | 6,060 | 90,500 | 2,020 |
| 2018-04-23 | 6,130 | 6,150 | 6,010 | 6,070 | 62,800 | 2,023.33 |
| 2018-04-20 | 6,110 | 6,180 | 6,100 | 6,110 | 64,500 | 2,036.67 |
| 2018-04-19 | 6,140 | 6,180 | 6,000 | 6,110 | 103,600 | 2,036.67 |
| 2018-04-18 | 6,020 | 6,120 | 6,010 | 6,110 | 80,400 | 2,036.67 |
| 2018-04-17 | 6,000 | 6,040 | 5,920 | 5,980 | 93,900 | 1,993.33 |
| 2018-04-16 | 6,050 | 6,090 | 5,970 | 6,060 | 208,200 | 2,020 |
| 2018-04-13 | 6,100 | 6,140 | 6,010 | 6,050 | 228,400 | 2,016.67 |
| 2018-04-12 | 6,210 | 6,250 | 6,140 | 6,200 | 75,100 | 2,066.67 |
| 2018-04-11 | 6,350 | 6,350 | 6,090 | 6,160 | 155,000 | 2,053.33 |
| 2018-04-10 | 6,470 | 6,550 | 6,370 | 6,370 | 116,400 | 2,123.33 |
| 2018-04-09 | 6,430 | 6,480 | 6,300 | 6,450 | 152,200 | 2,150 |
| 2018-04-06 | 6,240 | 6,320 | 6,160 | 6,240 | 140,200 | 2,080 |
| 2018-04-05 | 6,230 | 6,270 | 6,180 | 6,240 | 99,100 | 2,080 |
| 2018-04-04 | 6,170 | 6,270 | 6,130 | 6,150 | 137,000 | 2,050 |
| 2018-04-03 | 5,910 | 6,040 | 5,900 | 6,020 | 90,700 | 2,006.67 |
| 2018-03-30 | 5,810 | 5,910 | 5,740 | 5,890 | 106,400 | 1,963.33 |
| 2018-03-29 | 5,820 | 5,820 | 5,690 | 5,750 | 186,800 | 1,916.67 |
| 2018-03-28 | 5,770 | 5,870 | 5,730 | 5,790 | 109,500 | 1,930 |
| 2018-03-27 | 5,870 | 5,900 | 5,840 | 5,890 | 100,700 | 1,963.33 |
| 2018-03-26 | 5,750 | 5,800 | 5,670 | 5,800 | 127,100 | 1,933.33 |
| 2018-03-23 | 5,850 | 5,870 | 5,530 | 5,780 | 190,800 | 1,926.67 |
| 2018-03-22 | 6,010 | 6,140 | 6,010 | 6,090 | 115,600 | 2,030 |
| 2018-03-20 | 6,020 | 6,070 | 5,960 | 6,060 | 83,300 | 2,020 |
| 2018-03-19 | 6,080 | 6,130 | 5,990 | 6,050 | 64,800 | 2,016.67 |
| 2018-03-16 | 6,180 | 6,180 | 6,100 | 6,130 | 77,200 | 2,043.33 |
| 2018-03-15 | 6,110 | 6,130 | 6,020 | 6,120 | 65,000 | 2,040 |
| 2018-03-14 | 6,150 | 6,180 | 6,080 | 6,110 | 77,100 | 2,036.67 |
| 2018-03-13 | 6,200 | 6,260 | 6,130 | 6,180 | 125,500 | 2,060 |
| 2018-03-12 | 6,150 | 6,190 | 6,080 | 6,120 | 85,400 | 2,040 |
| 2018-03-09 | 6,030 | 6,130 | 5,940 | 5,990 | 133,400 | 1,996.67 |
| 2018-03-08 | 5,980 | 5,980 | 5,870 | 5,910 | 82,200 | 1,970 |
| 2018-03-07 | 5,940 | 6,050 | 5,930 | 5,960 | 90,700 | 1,986.67 |
| 2018-03-06 | 6,030 | 6,080 | 5,990 | 6,020 | 79,700 | 2,006.67 |
| 2018-03-05 | 5,950 | 6,020 | 5,860 | 5,880 | 82,900 | 1,960 |
| 2018-03-02 | 5,960 | 6,040 | 5,950 | 5,970 | 95,600 | 1,990 |
| 2018-03-01 | 6,070 | 6,150 | 6,040 | 6,060 | 107,800 | 2,020 |
| 2018-02-28 | 6,000 | 6,140 | 6,000 | 6,070 | 166,900 | 2,023.33 |
| 2018-02-27 | 6,120 | 6,120 | 5,960 | 5,980 | 143,000 | 1,993.33 |
| 2018-02-26 | 6,160 | 6,160 | 6,040 | 6,100 | 97,000 | 2,033.33 |
| 2018-02-23 | 6,180 | 6,210 | 6,110 | 6,160 | 66,200 | 2,053.33 |
| 2018-02-22 | 6,110 | 6,200 | 6,110 | 6,140 | 90,800 | 2,046.67 |
| 2018-02-21 | 6,110 | 6,200 | 6,060 | 6,140 | 95,600 | 2,046.67 |
| 2018-02-20 | 6,000 | 6,130 | 5,970 | 6,100 | 100,000 | 2,033.33 |
| 2018-02-19 | 6,080 | 6,100 | 6,030 | 6,050 | 81,300 | 2,016.67 |
| 2018-02-16 | 5,890 | 6,030 | 5,890 | 6,010 | 105,400 | 2,003.33 |
| 2018-02-15 | 5,940 | 5,990 | 5,860 | 5,890 | 105,100 | 1,963.33 |
| 2018-02-14 | 5,940 | 5,970 | 5,820 | 5,840 | 114,700 | 1,946.67 |
| 2018-02-13 | 5,960 | 6,050 | 5,870 | 5,950 | 134,100 | 1,983.33 |
| 2018-02-09 | 5,800 | 5,910 | 5,780 | 5,910 | 135,500 | 1,970 |
| 2018-02-08 | 6,030 | 6,090 | 5,960 | 6,020 | 132,900 | 2,006.67 |
| 2018-02-07 | 6,240 | 6,320 | 6,010 | 6,020 | 164,500 | 2,006.67 |
| 2018-02-06 | 6,210 | 6,240 | 5,970 | 6,070 | 228,600 | 2,023.33 |
| 2018-02-05 | 6,610 | 6,620 | 6,480 | 6,530 | 218,200 | 2,176.67 |
| 2018-02-02 | 6,450 | 6,600 | 6,380 | 6,580 | 253,200 | 2,193.33 |
| 2018-02-01 | 6,150 | 6,510 | 6,020 | 6,490 | 278,900 | 2,163.33 |
| 2018-01-31 | 6,110 | 6,170 | 5,990 | 5,990 | 133,700 | 1,996.67 |
| 2018-01-30 | 6,200 | 6,200 | 6,080 | 6,090 | 89,600 | 2,030 |
| 2018-01-29 | 6,150 | 6,260 | 6,100 | 6,220 | 158,400 | 2,073.33 |
| 2018-01-26 | 6,070 | 6,110 | 6,020 | 6,020 | 79,400 | 2,006.67 |
| 2018-01-25 | 6,100 | 6,100 | 6,010 | 6,020 | 65,500 | 2,006.67 |
| 2018-01-24 | 6,100 | 6,130 | 6,080 | 6,110 | 73,900 | 2,036.67 |
| 2018-01-23 | 6,080 | 6,100 | 6,050 | 6,080 | 49,400 | 2,026.67 |
| 2018-01-22 | 6,040 | 6,100 | 6,000 | 6,020 | 78,500 | 2,006.67 |
| 2018-01-19 | 5,910 | 6,030 | 5,910 | 6,010 | 99,500 | 2,003.33 |
| 2018-01-18 | 5,960 | 5,960 | 5,850 | 5,850 | 97,600 | 1,950 |
| 2018-01-17 | 5,890 | 5,910 | 5,870 | 5,900 | 52,400 | 1,966.67 |
| 2018-01-16 | 5,940 | 5,940 | 5,900 | 5,910 | 94,700 | 1,970 |
| 2018-01-15 | 5,930 | 5,960 | 5,890 | 5,890 | 54,200 | 1,963.33 |
| 2018-01-12 | 5,870 | 5,890 | 5,860 | 5,860 | 57,000 | 1,953.33 |
| 2018-01-11 | 5,910 | 5,920 | 5,880 | 5,900 | 79,200 | 1,966.67 |
| 2018-01-10 | 5,980 | 5,980 | 5,920 | 5,940 | 86,600 | 1,980 |
| 2018-01-09 | 5,950 | 5,980 | 5,900 | 5,930 | 102,500 | 1,976.67 |
| 2018-01-05 | 5,920 | 5,950 | 5,900 | 5,910 | 72,100 | 1,970 |
| 2018-01-04 | 6,010 | 6,030 | 5,900 | 5,950 | 163,700 | 1,983.33 |
分割・併合履歴 ： [2022-06-29]1株→3株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.3株 [1989-09-26]1株→1.15株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.2株 [1987-07-28]1株→1.2株