3288 (株)オープンハウスグループ 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 | 3,700 | 3,750 | 3,660 | 3,710 | 256,500 | 1,855 |
| 2018-12-27 | 3,700 | 3,790 | 3,585 | 3,740 | 451,600 | 1,870 |
| 2018-12-26 | 3,405 | 3,495 | 3,335 | 3,420 | 376,500 | 1,710 |
| 2018-12-25 | 3,420 | 3,480 | 3,310 | 3,340 | 505,100 | 1,670 |
| 2018-12-21 | 3,680 | 3,700 | 3,485 | 3,555 | 756,900 | 1,777.50 |
| 2018-12-20 | 3,850 | 3,920 | 3,730 | 3,755 | 502,100 | 1,877.50 |
| 2018-12-19 | 3,840 | 3,950 | 3,795 | 3,945 | 271,800 | 1,972.50 |
| 2018-12-18 | 3,895 | 3,895 | 3,770 | 3,780 | 596,700 | 1,890 |
| 2018-12-17 | 3,975 | 4,075 | 3,955 | 4,010 | 308,100 | 2,005 |
| 2018-12-14 | 4,150 | 4,150 | 4,000 | 4,005 | 290,100 | 2,002.50 |
| 2018-12-13 | 4,115 | 4,190 | 4,110 | 4,155 | 394,000 | 2,077.50 |
| 2018-12-12 | 4,035 | 4,150 | 4,030 | 4,115 | 558,200 | 2,057.50 |
| 2018-12-11 | 4,000 | 4,030 | 3,895 | 4,000 | 420,100 | 2,000 |
| 2018-12-10 | 4,030 | 4,115 | 4,025 | 4,030 | 278,600 | 2,015 |
| 2018-12-07 | 4,020 | 4,120 | 4,010 | 4,100 | 302,600 | 2,050 |
| 2018-12-06 | 4,095 | 4,120 | 3,965 | 4,005 | 371,200 | 2,002.50 |
| 2018-12-05 | 3,950 | 4,125 | 3,925 | 4,060 | 287,400 | 2,030 |
| 2018-12-04 | 4,185 | 4,210 | 4,025 | 4,040 | 386,800 | 2,020 |
| 2018-12-03 | 4,220 | 4,260 | 4,165 | 4,225 | 381,900 | 2,112.50 |
| 2018-11-30 | 4,010 | 4,060 | 3,955 | 4,040 | 249,700 | 2,020 |
| 2018-11-29 | 4,000 | 4,080 | 3,990 | 4,060 | 388,700 | 2,030 |
| 2018-11-28 | 3,930 | 3,995 | 3,860 | 3,915 | 409,400 | 1,957.50 |
| 2018-11-27 | 3,855 | 3,935 | 3,835 | 3,920 | 408,700 | 1,960 |
| 2018-11-26 | 3,795 | 3,875 | 3,775 | 3,830 | 475,400 | 1,915 |
| 2018-11-22 | 3,680 | 3,825 | 3,660 | 3,820 | 589,800 | 1,910 |
| 2018-11-21 | 3,710 | 3,715 | 3,600 | 3,670 | 1,030,000 | 1,835 |
| 2018-11-20 | 3,655 | 3,685 | 3,560 | 3,680 | 613,400 | 1,840 |
| 2018-11-19 | 3,655 | 3,760 | 3,655 | 3,725 | 552,300 | 1,862.50 |
| 2018-11-16 | 3,620 | 3,745 | 3,605 | 3,715 | 1,377,600 | 1,857.50 |
| 2018-11-15 | 3,920 | 4,040 | 3,710 | 3,735 | 1,782,600 | 1,867.50 |
| 2018-11-14 | 4,350 | 4,455 | 4,310 | 4,410 | 457,100 | 2,205 |
| 2018-11-13 | 4,480 | 4,480 | 4,180 | 4,285 | 871,300 | 2,142.50 |
| 2018-11-12 | 4,710 | 4,715 | 4,570 | 4,620 | 251,900 | 2,310 |
| 2018-11-09 | 4,795 | 4,820 | 4,605 | 4,710 | 238,200 | 2,355 |
| 2018-11-08 | 4,690 | 4,870 | 4,650 | 4,825 | 468,400 | 2,412.50 |
| 2018-11-07 | 4,625 | 4,675 | 4,510 | 4,560 | 312,200 | 2,280 |
| 2018-11-06 | 4,500 | 4,585 | 4,470 | 4,565 | 238,200 | 2,282.50 |
| 2018-11-05 | 4,535 | 4,585 | 4,480 | 4,540 | 375,200 | 2,270 |
| 2018-11-02 | 4,370 | 4,505 | 4,325 | 4,490 | 343,100 | 2,245 |
| 2018-11-01 | 4,340 | 4,430 | 4,260 | 4,395 | 324,200 | 2,197.50 |
| 2018-10-31 | 4,210 | 4,450 | 4,160 | 4,435 | 439,100 | 2,217.50 |
| 2018-10-30 | 4,055 | 4,185 | 4,030 | 4,140 | 457,100 | 2,070 |
| 2018-10-29 | 4,265 | 4,280 | 4,115 | 4,125 | 429,400 | 2,062.50 |
| 2018-10-26 | 4,650 | 4,705 | 4,260 | 4,300 | 860,900 | 2,150 |
| 2018-10-25 | 4,810 | 4,840 | 4,715 | 4,720 | 282,600 | 2,360 |
| 2018-10-24 | 4,885 | 4,980 | 4,845 | 4,945 | 249,900 | 2,472.50 |
| 2018-10-23 | 4,960 | 5,020 | 4,760 | 4,815 | 270,700 | 2,407.50 |
| 2018-10-22 | 5,010 | 5,080 | 4,970 | 5,030 | 204,800 | 2,515 |
| 2018-10-19 | 4,930 | 5,030 | 4,920 | 5,020 | 240,800 | 2,510 |
| 2018-10-18 | 5,230 | 5,310 | 5,020 | 5,090 | 669,200 | 2,545 |
| 2018-10-17 | 4,975 | 5,070 | 4,945 | 5,040 | 222,100 | 2,520 |
| 2018-10-16 | 4,850 | 4,930 | 4,835 | 4,880 | 318,000 | 2,440 |
| 2018-10-15 | 4,880 | 4,930 | 4,835 | 4,850 | 275,800 | 2,425 |
| 2018-10-12 | 4,920 | 4,960 | 4,870 | 4,950 | 299,600 | 2,475 |
| 2018-10-11 | 4,930 | 4,985 | 4,905 | 4,955 | 494,100 | 2,477.50 |
| 2018-10-10 | 5,250 | 5,280 | 5,170 | 5,230 | 543,500 | 2,615 |
| 2018-10-09 | 5,400 | 5,410 | 5,230 | 5,240 | 393,000 | 2,620 |
| 2018-10-05 | 5,610 | 5,620 | 5,510 | 5,540 | 359,400 | 2,770 |
| 2018-10-04 | 5,500 | 5,600 | 5,440 | 5,540 | 445,200 | 2,770 |
| 2018-10-03 | 5,540 | 5,610 | 5,390 | 5,400 | 177,700 | 2,700 |
| 2018-10-02 | 5,550 | 5,580 | 5,440 | 5,490 | 207,100 | 2,745 |
| 2018-10-01 | 5,580 | 5,610 | 5,510 | 5,550 | 136,700 | 2,775 |
| 2018-09-28 | 5,580 | 5,670 | 5,560 | 5,600 | 183,700 | 2,800 |
| 2018-09-27 | 5,590 | 5,640 | 5,500 | 5,500 | 212,900 | 2,750 |
| 2018-09-26 | 5,650 | 5,770 | 5,620 | 5,690 | 321,000 | 2,845 |
| 2018-09-25 | 5,560 | 5,810 | 5,530 | 5,680 | 674,400 | 2,840 |
| 2018-09-21 | 5,670 | 5,750 | 5,610 | 5,660 | 454,500 | 2,830 |
| 2018-09-20 | 5,580 | 5,670 | 5,550 | 5,620 | 270,700 | 2,810 |
| 2018-09-19 | 5,600 | 5,640 | 5,500 | 5,580 | 365,900 | 2,790 |
| 2018-09-18 | 5,470 | 5,650 | 5,380 | 5,580 | 339,400 | 2,790 |
| 2018-09-14 | 5,270 | 5,520 | 5,240 | 5,490 | 444,600 | 2,745 |
| 2018-09-13 | 5,160 | 5,300 | 5,120 | 5,240 | 260,900 | 2,620 |
| 2018-09-12 | 5,320 | 5,460 | 5,170 | 5,200 | 676,600 | 2,600 |
| 2018-09-11 | 5,250 | 5,450 | 5,220 | 5,310 | 936,800 | 2,655 |
| 2018-09-10 | 4,990 | 5,190 | 4,985 | 5,140 | 501,800 | 2,570 |
| 2018-09-07 | 5,190 | 5,200 | 4,980 | 5,000 | 905,200 | 2,500 |
| 2018-09-06 | 5,540 | 5,540 | 5,210 | 5,280 | 1,216,600 | 2,640 |
| 2018-09-05 | 6,010 | 6,060 | 5,730 | 5,740 | 535,600 | 2,870 |
| 2018-09-04 | 6,060 | 6,160 | 5,990 | 6,110 | 297,400 | 3,055 |
| 2018-09-03 | 6,390 | 6,410 | 6,090 | 6,160 | 385,200 | 3,080 |
| 2018-08-31 | 6,370 | 6,590 | 6,340 | 6,490 | 224,200 | 3,245 |
| 2018-08-30 | 6,350 | 6,450 | 6,320 | 6,370 | 241,400 | 3,185 |
| 2018-08-29 | 6,220 | 6,310 | 6,200 | 6,280 | 134,800 | 3,140 |
| 2018-08-28 | 6,160 | 6,240 | 6,140 | 6,160 | 130,300 | 3,080 |
| 2018-08-27 | 6,020 | 6,170 | 5,980 | 6,120 | 146,600 | 3,060 |
| 2018-08-24 | 5,920 | 5,940 | 5,860 | 5,920 | 83,400 | 2,960 |
| 2018-08-23 | 5,800 | 5,900 | 5,730 | 5,880 | 178,700 | 2,940 |
| 2018-08-22 | 5,910 | 5,950 | 5,790 | 5,830 | 247,300 | 2,915 |
| 2018-08-21 | 5,720 | 5,950 | 5,720 | 5,930 | 275,100 | 2,965 |
| 2018-08-20 | 5,610 | 5,830 | 5,600 | 5,720 | 517,000 | 2,860 |
| 2018-08-17 | 5,410 | 5,480 | 5,300 | 5,410 | 380,800 | 2,705 |
| 2018-08-16 | 5,550 | 5,560 | 5,140 | 5,370 | 603,600 | 2,685 |
| 2018-08-15 | 5,960 | 6,120 | 5,680 | 5,710 | 570,700 | 2,855 |
| 2018-08-14 | 5,690 | 5,730 | 5,600 | 5,680 | 266,900 | 2,840 |
| 2018-08-13 | 5,800 | 5,820 | 5,680 | 5,700 | 185,400 | 2,850 |
| 2018-08-10 | 5,950 | 5,950 | 5,860 | 5,890 | 185,400 | 2,945 |
| 2018-08-09 | 5,860 | 5,930 | 5,810 | 5,910 | 107,300 | 2,955 |
| 2018-08-08 | 5,930 | 6,070 | 5,880 | 5,880 | 146,600 | 2,940 |
| 2018-08-07 | 6,000 | 6,010 | 5,860 | 5,910 | 208,900 | 2,955 |
| 2018-08-06 | 6,200 | 6,200 | 6,090 | 6,100 | 93,400 | 3,050 |
| 2018-08-03 | 6,190 | 6,310 | 6,190 | 6,290 | 178,300 | 3,145 |
| 2018-08-02 | 6,090 | 6,220 | 6,090 | 6,170 | 138,200 | 3,085 |
| 2018-08-01 | 6,110 | 6,240 | 6,110 | 6,140 | 156,800 | 3,070 |
| 2018-07-31 | 6,170 | 6,180 | 6,030 | 6,110 | 162,100 | 3,055 |
| 2018-07-30 | 6,390 | 6,410 | 6,230 | 6,230 | 104,900 | 3,115 |
| 2018-07-27 | 6,410 | 6,500 | 6,360 | 6,440 | 119,600 | 3,220 |
| 2018-07-26 | 6,270 | 6,340 | 6,240 | 6,330 | 83,900 | 3,165 |
| 2018-07-25 | 6,230 | 6,270 | 6,180 | 6,230 | 94,800 | 3,115 |
| 2018-07-24 | 6,240 | 6,280 | 6,180 | 6,240 | 88,600 | 3,120 |
| 2018-07-23 | 6,160 | 6,260 | 6,150 | 6,210 | 109,300 | 3,105 |
| 2018-07-20 | 6,250 | 6,280 | 6,160 | 6,180 | 76,300 | 3,090 |
| 2018-07-19 | 6,320 | 6,320 | 6,220 | 6,240 | 66,500 | 3,120 |
| 2018-07-18 | 6,380 | 6,400 | 6,240 | 6,270 | 109,500 | 3,135 |
| 2018-07-17 | 6,180 | 6,420 | 6,160 | 6,380 | 161,200 | 3,190 |
| 2018-07-13 | 6,000 | 6,200 | 6,000 | 6,160 | 156,700 | 3,080 |
| 2018-07-12 | 5,910 | 5,950 | 5,880 | 5,900 | 113,200 | 2,950 |
| 2018-07-11 | 5,800 | 5,950 | 5,780 | 5,880 | 176,000 | 2,940 |
| 2018-07-10 | 6,160 | 6,200 | 5,890 | 5,900 | 154,100 | 2,950 |
| 2018-07-09 | 5,980 | 6,150 | 5,940 | 6,120 | 140,100 | 3,060 |
| 2018-07-06 | 5,960 | 6,010 | 5,880 | 5,980 | 209,000 | 2,990 |
| 2018-07-05 | 6,030 | 6,110 | 5,910 | 5,960 | 153,100 | 2,980 |
| 2018-07-04 | 6,050 | 6,080 | 5,960 | 6,050 | 189,800 | 3,025 |
| 2018-07-03 | 6,220 | 6,250 | 6,030 | 6,100 | 240,200 | 3,050 |
| 2018-07-02 | 6,520 | 6,520 | 6,260 | 6,280 | 131,500 | 3,140 |
| 2018-06-29 | 6,610 | 6,620 | 6,510 | 6,560 | 252,200 | 3,280 |
| 2018-06-28 | 6,560 | 6,590 | 6,410 | 6,560 | 197,500 | 3,280 |
| 2018-06-27 | 6,440 | 6,530 | 6,330 | 6,480 | 173,400 | 3,240 |
| 2018-06-26 | 6,350 | 6,420 | 6,230 | 6,410 | 146,100 | 3,205 |
| 2018-06-25 | 6,640 | 6,640 | 6,350 | 6,370 | 147,300 | 3,185 |
| 2018-06-22 | 6,640 | 6,640 | 6,520 | 6,520 | 221,300 | 3,260 |
| 2018-06-21 | 6,580 | 6,800 | 6,550 | 6,760 | 224,300 | 3,380 |
| 2018-06-20 | 6,520 | 6,600 | 6,450 | 6,580 | 151,400 | 3,290 |
| 2018-06-19 | 6,610 | 6,630 | 6,440 | 6,510 | 155,700 | 3,255 |
| 2018-06-18 | 6,770 | 6,790 | 6,620 | 6,660 | 150,100 | 3,330 |
| 2018-06-15 | 6,840 | 6,950 | 6,800 | 6,830 | 193,400 | 3,415 |
| 2018-06-14 | 6,760 | 6,760 | 6,680 | 6,710 | 177,300 | 3,355 |
| 2018-06-13 | 6,530 | 6,750 | 6,510 | 6,740 | 159,900 | 3,370 |
| 2018-06-12 | 6,550 | 6,570 | 6,490 | 6,520 | 130,800 | 3,260 |
| 2018-06-11 | 6,520 | 6,580 | 6,480 | 6,550 | 126,900 | 3,275 |
| 2018-06-08 | 6,510 | 6,630 | 6,470 | 6,530 | 222,600 | 3,265 |
| 2018-06-07 | 6,290 | 6,530 | 6,290 | 6,510 | 293,600 | 3,255 |
| 2018-06-06 | 6,400 | 6,410 | 6,200 | 6,210 | 299,300 | 3,105 |
| 2018-06-05 | 6,610 | 6,660 | 6,340 | 6,450 | 330,200 | 3,225 |
| 2018-06-04 | 6,720 | 6,820 | 6,640 | 6,670 | 201,300 | 3,335 |
| 2018-06-01 | 6,760 | 6,780 | 6,600 | 6,650 | 242,800 | 3,325 |
| 2018-05-31 | 6,510 | 6,920 | 6,460 | 6,860 | 510,800 | 3,430 |
| 2018-05-30 | 6,490 | 6,580 | 6,380 | 6,410 | 222,500 | 3,205 |
| 2018-05-29 | 6,560 | 6,600 | 6,520 | 6,550 | 180,700 | 3,275 |
| 2018-05-28 | 6,570 | 6,620 | 6,530 | 6,560 | 131,000 | 3,280 |
| 2018-05-25 | 6,540 | 6,700 | 6,490 | 6,570 | 276,400 | 3,285 |
| 2018-05-24 | 6,660 | 6,720 | 6,520 | 6,560 | 164,300 | 3,280 |
| 2018-05-23 | 6,600 | 6,640 | 6,530 | 6,600 | 119,100 | 3,300 |
| 2018-05-22 | 6,620 | 6,680 | 6,590 | 6,630 | 193,800 | 3,315 |
| 2018-05-21 | 6,710 | 6,720 | 6,630 | 6,660 | 154,700 | 3,330 |
| 2018-05-18 | 6,590 | 6,790 | 6,570 | 6,720 | 232,300 | 3,360 |
| 2018-05-17 | 6,690 | 6,780 | 6,550 | 6,620 | 351,600 | 3,310 |
| 2018-05-16 | 6,750 | 6,880 | 6,520 | 6,590 | 363,400 | 3,295 |
| 2018-05-15 | 6,630 | 6,630 | 6,450 | 6,510 | 248,700 | 3,255 |
| 2018-05-14 | 6,270 | 6,570 | 6,270 | 6,480 | 277,900 | 3,240 |
| 2018-05-11 | 6,030 | 6,200 | 6,030 | 6,200 | 195,300 | 3,100 |
| 2018-05-10 | 5,990 | 6,060 | 5,990 | 6,030 | 107,100 | 3,015 |
| 2018-05-09 | 6,050 | 6,070 | 5,930 | 5,990 | 224,500 | 2,995 |
| 2018-05-08 | 6,040 | 6,090 | 5,920 | 6,070 | 317,500 | 3,035 |
| 2018-05-07 | 6,000 | 6,190 | 5,990 | 6,150 | 290,600 | 3,075 |
| 2018-05-02 | 6,000 | 6,040 | 5,870 | 6,000 | 157,200 | 3,000 |
| 2018-05-01 | 6,100 | 6,100 | 5,930 | 6,020 | 176,200 | 3,010 |
| 2018-04-27 | 6,100 | 6,130 | 6,050 | 6,120 | 149,700 | 3,060 |
| 2018-04-26 | 6,100 | 6,110 | 5,980 | 6,030 | 113,500 | 3,015 |
| 2018-04-25 | 6,050 | 6,110 | 6,010 | 6,090 | 123,200 | 3,045 |
| 2018-04-24 | 6,070 | 6,120 | 6,030 | 6,050 | 167,100 | 3,025 |
| 2018-04-23 | 5,980 | 6,030 | 5,930 | 5,990 | 142,900 | 2,995 |
| 2018-04-20 | 5,860 | 5,990 | 5,690 | 5,980 | 426,800 | 2,990 |
| 2018-04-19 | 6,340 | 6,340 | 5,920 | 5,950 | 388,900 | 2,975 |
| 2018-04-18 | 6,240 | 6,330 | 6,190 | 6,310 | 127,800 | 3,155 |
| 2018-04-17 | 6,340 | 6,370 | 6,190 | 6,240 | 160,200 | 3,120 |
| 2018-04-16 | 6,310 | 6,360 | 6,230 | 6,270 | 101,300 | 3,135 |
| 2018-04-13 | 6,310 | 6,370 | 6,290 | 6,310 | 140,300 | 3,155 |
| 2018-04-12 | 6,300 | 6,340 | 6,250 | 6,290 | 131,600 | 3,145 |
| 2018-04-11 | 6,330 | 6,360 | 6,190 | 6,230 | 316,600 | 3,115 |
| 2018-04-10 | 6,340 | 6,470 | 6,300 | 6,400 | 180,500 | 3,200 |
| 2018-04-09 | 6,330 | 6,370 | 6,220 | 6,320 | 199,000 | 3,160 |
| 2018-04-06 | 6,340 | 6,400 | 6,280 | 6,330 | 216,900 | 3,165 |
| 2018-04-05 | 6,450 | 6,470 | 6,310 | 6,370 | 205,400 | 3,185 |
| 2018-04-04 | 6,500 | 6,520 | 6,300 | 6,350 | 208,000 | 3,175 |
| 2018-04-03 | 6,470 | 6,490 | 6,370 | 6,450 | 149,200 | 3,225 |
| 2018-03-30 | 6,570 | 6,640 | 6,520 | 6,600 | 161,800 | 3,300 |
| 2018-03-29 | 6,490 | 6,550 | 6,370 | 6,470 | 228,200 | 3,235 |
| 2018-03-28 | 6,530 | 6,570 | 6,340 | 6,410 | 239,500 | 3,205 |
| 2018-03-27 | 6,500 | 6,610 | 6,490 | 6,580 | 293,700 | 3,290 |
| 2018-03-26 | 6,320 | 6,420 | 6,200 | 6,410 | 285,500 | 3,205 |
| 2018-03-23 | 6,420 | 6,450 | 6,330 | 6,390 | 362,300 | 3,195 |
| 2018-03-22 | 6,530 | 6,640 | 6,510 | 6,630 | 187,800 | 3,315 |
| 2018-03-20 | 6,580 | 6,610 | 6,370 | 6,530 | 396,700 | 3,265 |
| 2018-03-19 | 6,480 | 6,710 | 6,460 | 6,630 | 372,000 | 3,315 |
| 2018-03-16 | 6,770 | 6,770 | 6,520 | 6,550 | 751,500 | 3,275 |
| 2018-03-15 | 6,680 | 6,810 | 6,660 | 6,750 | 280,200 | 3,375 |
| 2018-03-14 | 6,750 | 6,860 | 6,570 | 6,720 | 511,300 | 3,360 |
| 2018-03-13 | 6,380 | 6,600 | 6,370 | 6,580 | 271,400 | 3,290 |
| 2018-03-12 | 6,420 | 6,570 | 6,340 | 6,450 | 216,700 | 3,225 |
| 2018-03-09 | 6,440 | 6,440 | 6,310 | 6,350 | 243,900 | 3,175 |
| 2018-03-08 | 6,340 | 6,440 | 6,320 | 6,400 | 224,300 | 3,200 |
| 2018-03-07 | 6,290 | 6,320 | 6,170 | 6,240 | 265,900 | 3,120 |
| 2018-03-06 | 6,260 | 6,420 | 6,240 | 6,360 | 254,600 | 3,180 |
| 2018-03-05 | 6,210 | 6,250 | 6,140 | 6,150 | 167,700 | 3,075 |
| 2018-03-02 | 6,200 | 6,350 | 6,170 | 6,300 | 225,100 | 3,150 |
| 2018-03-01 | 6,400 | 6,420 | 6,290 | 6,320 | 339,300 | 3,160 |
| 2018-02-28 | 6,570 | 6,600 | 6,450 | 6,450 | 321,600 | 3,225 |
| 2018-02-27 | 6,750 | 6,760 | 6,610 | 6,630 | 292,900 | 3,315 |
| 2018-02-26 | 6,780 | 6,790 | 6,680 | 6,690 | 205,400 | 3,345 |
| 2018-02-23 | 6,750 | 6,780 | 6,630 | 6,680 | 184,800 | 3,340 |
| 2018-02-22 | 6,740 | 6,780 | 6,640 | 6,710 | 323,500 | 3,355 |
| 2018-02-21 | 6,670 | 6,690 | 6,620 | 6,670 | 247,300 | 3,335 |
| 2018-02-20 | 6,650 | 6,740 | 6,600 | 6,700 | 296,300 | 3,350 |
| 2018-02-19 | 6,310 | 6,700 | 6,280 | 6,690 | 421,100 | 3,345 |
| 2018-02-16 | 6,270 | 6,390 | 6,260 | 6,310 | 355,000 | 3,155 |
| 2018-02-15 | 5,980 | 6,250 | 5,980 | 6,170 | 443,700 | 3,085 |
| 2018-02-14 | 5,900 | 6,030 | 5,890 | 5,980 | 265,100 | 2,990 |
| 2018-02-13 | 6,130 | 6,150 | 5,900 | 5,920 | 385,700 | 2,960 |
| 2018-02-09 | 5,870 | 6,030 | 5,860 | 6,030 | 315,400 | 3,015 |
| 2018-02-08 | 6,070 | 6,130 | 5,870 | 6,080 | 311,800 | 3,040 |
| 2018-02-07 | 6,220 | 6,270 | 5,850 | 5,870 | 259,600 | 2,935 |
| 2018-02-06 | 5,700 | 5,980 | 5,630 | 5,780 | 449,300 | 2,890 |
| 2018-02-05 | 6,350 | 6,440 | 6,230 | 6,300 | 276,300 | 3,150 |
| 2018-02-02 | 6,410 | 6,510 | 6,400 | 6,470 | 202,100 | 3,235 |
| 2018-02-01 | 6,330 | 6,500 | 6,260 | 6,420 | 425,000 | 3,210 |
| 2018-01-31 | 6,740 | 6,740 | 6,400 | 6,410 | 562,000 | 3,205 |
| 2018-01-30 | 6,950 | 6,950 | 6,750 | 6,830 | 375,500 | 3,415 |
| 2018-01-29 | 6,850 | 6,970 | 6,770 | 6,910 | 220,800 | 3,455 |
| 2018-01-26 | 6,820 | 6,870 | 6,760 | 6,820 | 193,800 | 3,410 |
| 2018-01-25 | 6,750 | 6,810 | 6,730 | 6,770 | 174,200 | 3,385 |
| 2018-01-24 | 6,840 | 6,850 | 6,710 | 6,760 | 265,200 | 3,380 |
| 2018-01-23 | 6,760 | 6,820 | 6,740 | 6,790 | 247,000 | 3,395 |
| 2018-01-22 | 6,550 | 6,660 | 6,520 | 6,660 | 157,400 | 3,330 |
| 2018-01-19 | 6,450 | 6,560 | 6,420 | 6,540 | 211,700 | 3,270 |
| 2018-01-18 | 6,600 | 6,610 | 6,390 | 6,450 | 325,500 | 3,225 |
| 2018-01-17 | 6,480 | 6,580 | 6,410 | 6,560 | 186,900 | 3,280 |
| 2018-01-16 | 6,500 | 6,540 | 6,410 | 6,500 | 193,300 | 3,250 |
| 2018-01-15 | 6,390 | 6,480 | 6,300 | 6,460 | 198,700 | 3,230 |
| 2018-01-12 | 6,270 | 6,340 | 6,240 | 6,320 | 159,300 | 3,160 |
| 2018-01-11 | 6,260 | 6,290 | 6,170 | 6,260 | 219,900 | 3,130 |
| 2018-01-10 | 6,290 | 6,340 | 6,180 | 6,240 | 185,900 | 3,120 |
| 2018-01-09 | 6,250 | 6,420 | 6,210 | 6,260 | 318,000 | 3,130 |
| 2018-01-05 | 6,170 | 6,240 | 6,090 | 6,170 | 226,700 | 3,085 |
| 2018-01-04 | 6,090 | 6,150 | 6,010 | 6,100 | 288,700 | 3,050 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2015-06-26]1株→2株
