3300 (株)アンビション DX 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 | 829 | 849 | 791 | 801 | 50,700 | 801 |
| 2018-12-27 | 830 | 846 | 797 | 824 | 71,700 | 824 |
| 2018-12-26 | 782 | 794 | 755 | 772 | 78,800 | 772 |
| 2018-12-25 | 760 | 783 | 712 | 722 | 164,800 | 722 |
| 2018-12-21 | 800 | 853 | 783 | 819 | 148,400 | 819 |
| 2018-12-20 | 899 | 902 | 824 | 834 | 139,300 | 834 |
| 2018-12-19 | 882 | 937 | 882 | 914 | 48,600 | 914 |
| 2018-12-18 | 910 | 926 | 875 | 881 | 101,000 | 881 |
| 2018-12-17 | 990 | 992 | 940 | 942 | 74,600 | 942 |
| 2018-12-14 | 1,016 | 1,016 | 980 | 990 | 53,500 | 990 |
| 2018-12-13 | 1,014 | 1,020 | 988 | 1,007 | 34,200 | 1,007 |
| 2018-12-12 | 970 | 1,024 | 970 | 1,014 | 50,900 | 1,014 |
| 2018-12-11 | 990 | 1,012 | 961 | 969 | 37,900 | 969 |
| 2018-12-10 | 1,006 | 1,011 | 965 | 985 | 70,900 | 985 |
| 2018-12-07 | 1,015 | 1,039 | 1,011 | 1,014 | 33,300 | 1,014 |
| 2018-12-06 | 1,029 | 1,036 | 1,000 | 1,012 | 49,700 | 1,012 |
| 2018-12-05 | 1,015 | 1,048 | 1,015 | 1,039 | 46,000 | 1,039 |
| 2018-12-04 | 1,082 | 1,089 | 1,033 | 1,045 | 56,400 | 1,045 |
| 2018-12-03 | 1,110 | 1,125 | 1,082 | 1,082 | 38,000 | 1,082 |
| 2018-11-30 | 1,083 | 1,105 | 1,081 | 1,099 | 32,400 | 1,099 |
| 2018-11-29 | 1,090 | 1,113 | 1,070 | 1,096 | 49,600 | 1,096 |
| 2018-11-28 | 1,048 | 1,082 | 1,042 | 1,074 | 41,800 | 1,074 |
| 2018-11-27 | 1,060 | 1,070 | 1,033 | 1,042 | 60,000 | 1,042 |
| 2018-11-26 | 1,028 | 1,064 | 1,021 | 1,051 | 40,700 | 1,051 |
| 2018-11-22 | 1,030 | 1,032 | 985 | 1,018 | 165,500 | 1,018 |
| 2018-11-21 | 1,023 | 1,073 | 1,020 | 1,042 | 116,100 | 1,042 |
| 2018-11-20 | 1,110 | 1,121 | 1,054 | 1,066 | 100,200 | 1,066 |
| 2018-11-19 | 1,145 | 1,177 | 1,120 | 1,127 | 81,400 | 1,127 |
| 2018-11-16 | 1,213 | 1,224 | 1,134 | 1,140 | 69,100 | 1,140 |
| 2018-11-15 | 1,201 | 1,241 | 1,093 | 1,183 | 238,400 | 1,183 |
| 2018-11-14 | 1,341 | 1,385 | 1,280 | 1,375 | 125,100 | 1,375 |
| 2018-11-13 | 1,287 | 1,323 | 1,252 | 1,312 | 84,000 | 1,312 |
| 2018-11-12 | 1,321 | 1,429 | 1,273 | 1,299 | 276,300 | 1,299 |
| 2018-11-09 | 1,296 | 1,358 | 1,251 | 1,348 | 126,100 | 1,348 |
| 2018-11-08 | 1,311 | 1,329 | 1,269 | 1,281 | 149,800 | 1,281 |
| 2018-11-07 | 1,220 | 1,281 | 1,184 | 1,263 | 93,200 | 1,263 |
| 2018-11-06 | 1,200 | 1,227 | 1,184 | 1,212 | 53,300 | 1,212 |
| 2018-11-05 | 1,179 | 1,226 | 1,178 | 1,182 | 58,400 | 1,182 |
| 2018-11-02 | 1,123 | 1,195 | 1,123 | 1,186 | 67,200 | 1,186 |
| 2018-11-01 | 1,117 | 1,135 | 1,089 | 1,119 | 52,200 | 1,119 |
| 2018-10-31 | 1,079 | 1,145 | 1,065 | 1,144 | 58,300 | 1,144 |
| 2018-10-30 | 1,016 | 1,085 | 998 | 1,079 | 65,200 | 1,079 |
| 2018-10-29 | 1,070 | 1,115 | 1,033 | 1,046 | 99,000 | 1,046 |
| 2018-10-26 | 1,102 | 1,143 | 1,031 | 1,057 | 87,800 | 1,057 |
| 2018-10-25 | 1,130 | 1,156 | 1,083 | 1,089 | 82,200 | 1,089 |
| 2018-10-24 | 1,218 | 1,229 | 1,161 | 1,184 | 51,200 | 1,184 |
| 2018-10-23 | 1,220 | 1,225 | 1,197 | 1,217 | 28,600 | 1,217 |
| 2018-10-22 | 1,246 | 1,258 | 1,193 | 1,216 | 64,200 | 1,216 |
| 2018-10-19 | 1,177 | 1,260 | 1,149 | 1,245 | 113,600 | 1,245 |
| 2018-10-18 | 1,199 | 1,220 | 1,162 | 1,179 | 58,800 | 1,179 |
| 2018-10-17 | 1,140 | 1,238 | 1,136 | 1,207 | 73,600 | 1,207 |
| 2018-10-16 | 1,177 | 1,181 | 1,119 | 1,122 | 56,900 | 1,122 |
| 2018-10-15 | 1,180 | 1,194 | 1,155 | 1,177 | 43,100 | 1,177 |
| 2018-10-12 | 1,130 | 1,200 | 1,105 | 1,187 | 62,400 | 1,187 |
| 2018-10-11 | 1,022 | 1,123 | 1,022 | 1,080 | 174,400 | 1,080 |
| 2018-10-10 | 1,205 | 1,220 | 1,166 | 1,203 | 90,900 | 1,203 |
| 2018-10-09 | 1,255 | 1,257 | 1,210 | 1,213 | 48,700 | 1,213 |
| 2018-10-05 | 1,295 | 1,297 | 1,260 | 1,260 | 48,600 | 1,260 |
| 2018-10-04 | 1,315 | 1,338 | 1,291 | 1,299 | 38,500 | 1,299 |
| 2018-10-03 | 1,321 | 1,322 | 1,298 | 1,307 | 32,400 | 1,307 |
| 2018-10-02 | 1,381 | 1,392 | 1,312 | 1,320 | 90,600 | 1,320 |
| 2018-10-01 | 1,385 | 1,398 | 1,369 | 1,373 | 60,800 | 1,373 |
| 2018-09-28 | 1,385 | 1,391 | 1,346 | 1,375 | 65,300 | 1,375 |
| 2018-09-27 | 1,430 | 1,430 | 1,340 | 1,345 | 128,400 | 1,345 |
| 2018-09-26 | 1,356 | 1,424 | 1,356 | 1,402 | 94,000 | 1,402 |
| 2018-09-25 | 1,306 | 1,365 | 1,302 | 1,347 | 70,700 | 1,347 |
| 2018-09-21 | 1,295 | 1,354 | 1,282 | 1,330 | 100,800 | 1,330 |
| 2018-09-20 | 1,331 | 1,331 | 1,279 | 1,289 | 79,200 | 1,289 |
| 2018-09-19 | 1,315 | 1,335 | 1,292 | 1,321 | 57,100 | 1,321 |
| 2018-09-18 | 1,291 | 1,322 | 1,268 | 1,290 | 67,100 | 1,290 |
| 2018-09-14 | 1,326 | 1,338 | 1,281 | 1,298 | 72,400 | 1,298 |
| 2018-09-13 | 1,240 | 1,328 | 1,240 | 1,296 | 151,700 | 1,296 |
| 2018-09-12 | 1,311 | 1,311 | 1,240 | 1,251 | 75,200 | 1,251 |
| 2018-09-11 | 1,288 | 1,340 | 1,274 | 1,300 | 74,500 | 1,300 |
| 2018-09-10 | 1,273 | 1,291 | 1,260 | 1,275 | 48,500 | 1,275 |
| 2018-09-07 | 1,320 | 1,320 | 1,265 | 1,273 | 45,200 | 1,273 |
| 2018-09-06 | 1,302 | 1,327 | 1,287 | 1,294 | 86,500 | 1,294 |
| 2018-09-05 | 1,354 | 1,384 | 1,315 | 1,320 | 63,100 | 1,320 |
| 2018-09-04 | 1,320 | 1,395 | 1,304 | 1,365 | 99,400 | 1,365 |
| 2018-09-03 | 1,396 | 1,414 | 1,320 | 1,323 | 212,400 | 1,323 |
| 2018-08-31 | 1,465 | 1,477 | 1,452 | 1,453 | 38,200 | 1,453 |
| 2018-08-30 | 1,525 | 1,525 | 1,466 | 1,484 | 69,400 | 1,484 |
| 2018-08-29 | 1,492 | 1,529 | 1,492 | 1,506 | 137,400 | 1,506 |
| 2018-08-28 | 1,530 | 1,548 | 1,474 | 1,496 | 121,200 | 1,496 |
| 2018-08-27 | 1,449 | 1,510 | 1,446 | 1,492 | 74,800 | 1,492 |
| 2018-08-24 | 1,429 | 1,469 | 1,410 | 1,449 | 44,000 | 1,449 |
| 2018-08-23 | 1,452 | 1,473 | 1,429 | 1,429 | 36,000 | 1,429 |
| 2018-08-22 | 1,403 | 1,460 | 1,403 | 1,450 | 50,700 | 1,450 |
| 2018-08-21 | 1,502 | 1,502 | 1,394 | 1,400 | 113,100 | 1,400 |
| 2018-08-20 | 1,472 | 1,530 | 1,470 | 1,472 | 67,300 | 1,472 |
| 2018-08-17 | 1,500 | 1,549 | 1,500 | 1,512 | 88,200 | 1,512 |
| 2018-08-16 | 1,461 | 1,526 | 1,450 | 1,484 | 140,700 | 1,484 |
| 2018-08-15 | 1,550 | 1,598 | 1,477 | 1,501 | 264,600 | 1,501 |
| 2018-08-14 | 1,594 | 1,684 | 1,571 | 1,678 | 177,800 | 1,678 |
| 2018-08-13 | 1,532 | 1,584 | 1,466 | 1,567 | 193,000 | 1,567 |
| 2018-08-10 | 1,621 | 1,663 | 1,584 | 1,590 | 114,000 | 1,590 |
| 2018-08-09 | 1,631 | 1,659 | 1,618 | 1,631 | 39,000 | 1,631 |
| 2018-08-08 | 1,622 | 1,693 | 1,619 | 1,647 | 100,600 | 1,647 |
| 2018-08-07 | 1,572 | 1,635 | 1,572 | 1,622 | 43,900 | 1,622 |
| 2018-08-06 | 1,618 | 1,624 | 1,563 | 1,596 | 90,000 | 1,596 |
| 2018-08-03 | 1,635 | 1,654 | 1,595 | 1,617 | 57,000 | 1,617 |
| 2018-08-02 | 1,631 | 1,668 | 1,600 | 1,642 | 51,200 | 1,642 |
| 2018-08-01 | 1,670 | 1,672 | 1,614 | 1,626 | 40,400 | 1,626 |
| 2018-07-31 | 1,610 | 1,656 | 1,590 | 1,652 | 79,900 | 1,652 |
| 2018-07-30 | 1,654 | 1,654 | 1,601 | 1,609 | 86,300 | 1,609 |
| 2018-07-27 | 1,683 | 1,693 | 1,651 | 1,662 | 73,400 | 1,662 |
| 2018-07-26 | 1,726 | 1,729 | 1,684 | 1,690 | 70,700 | 1,690 |
| 2018-07-25 | 1,697 | 1,745 | 1,670 | 1,733 | 113,700 | 1,733 |
| 2018-07-24 | 1,707 | 1,725 | 1,672 | 1,697 | 93,800 | 1,697 |
| 2018-07-23 | 1,746 | 1,746 | 1,695 | 1,703 | 88,000 | 1,703 |
| 2018-07-20 | 1,716 | 1,757 | 1,691 | 1,736 | 111,100 | 1,736 |
| 2018-07-19 | 1,747 | 1,749 | 1,701 | 1,720 | 86,100 | 1,720 |
| 2018-07-18 | 1,699 | 1,772 | 1,692 | 1,762 | 116,500 | 1,762 |
| 2018-07-17 | 1,772 | 1,772 | 1,690 | 1,690 | 104,500 | 1,690 |
| 2018-07-13 | 1,794 | 1,801 | 1,746 | 1,752 | 124,100 | 1,752 |
| 2018-07-12 | 1,720 | 1,796 | 1,711 | 1,772 | 132,000 | 1,772 |
| 2018-07-11 | 1,733 | 1,770 | 1,692 | 1,726 | 123,100 | 1,726 |
| 2018-07-10 | 1,820 | 1,834 | 1,719 | 1,764 | 253,800 | 1,764 |
| 2018-07-09 | 1,696 | 1,823 | 1,665 | 1,813 | 271,800 | 1,813 |
| 2018-07-06 | 1,575 | 1,704 | 1,574 | 1,695 | 191,500 | 1,695 |
| 2018-07-05 | 1,620 | 1,657 | 1,550 | 1,555 | 145,400 | 1,555 |
| 2018-07-04 | 1,630 | 1,670 | 1,585 | 1,642 | 130,200 | 1,642 |
| 2018-07-03 | 1,685 | 1,735 | 1,609 | 1,650 | 201,100 | 1,650 |
| 2018-07-02 | 1,763 | 1,763 | 1,671 | 1,699 | 209,200 | 1,699 |
| 2018-06-29 | 1,798 | 1,818 | 1,736 | 1,766 | 213,600 | 1,766 |
| 2018-06-28 | 1,793 | 1,837 | 1,711 | 1,814 | 252,300 | 1,814 |
| 2018-06-27 | 1,706 | 1,794 | 1,622 | 1,793 | 310,400 | 1,793 |
| 2018-06-26 | 1,751 | 1,775 | 1,677 | 1,705 | 298,100 | 1,705 |
| 2018-06-25 | 1,816 | 1,850 | 1,754 | 1,758 | 411,000 | 1,758 |
| 2018-06-22 | 1,925 | 1,929 | 1,796 | 1,801 | 692,300 | 1,801 |
| 2018-06-21 | 1,939 | 1,986 | 1,902 | 1,940 | 1,305,300 | 1,940 |
| 2018-06-20 | 1,825 | 1,825 | 1,696 | 1,815 | 401,600 | 1,815 |
| 2018-06-19 | 1,775 | 1,887 | 1,752 | 1,825 | 587,700 | 1,825 |
| 2018-06-18 | 1,799 | 1,801 | 1,691 | 1,737 | 201,100 | 1,737 |
| 2018-06-15 | 1,836 | 1,878 | 1,771 | 1,799 | 250,900 | 1,799 |
| 2018-06-14 | 1,800 | 1,863 | 1,783 | 1,813 | 165,000 | 1,813 |
| 2018-06-13 | 1,813 | 1,860 | 1,756 | 1,827 | 309,500 | 1,827 |
| 2018-06-12 | 1,682 | 1,831 | 1,655 | 1,831 | 624,400 | 1,831 |
| 2018-06-11 | 1,725 | 1,769 | 1,638 | 1,684 | 281,800 | 1,684 |
| 2018-06-08 | 1,671 | 1,695 | 1,627 | 1,692 | 211,500 | 1,692 |
| 2018-06-07 | 1,600 | 1,708 | 1,591 | 1,707 | 372,800 | 1,707 |
| 2018-06-06 | 1,584 | 1,666 | 1,556 | 1,575 | 260,200 | 1,575 |
| 2018-06-05 | 1,613 | 1,645 | 1,527 | 1,584 | 321,400 | 1,584 |
| 2018-06-04 | 1,732 | 1,749 | 1,603 | 1,613 | 372,300 | 1,613 |
| 2018-06-01 | 1,750 | 1,804 | 1,700 | 1,749 | 251,200 | 1,749 |
| 2018-05-31 | 1,818 | 1,819 | 1,720 | 1,760 | 311,400 | 1,760 |
| 2018-05-30 | 1,760 | 1,855 | 1,728 | 1,747 | 557,200 | 1,747 |
| 2018-05-29 | 1,875 | 1,923 | 1,780 | 1,803 | 1,587,000 | 1,803 |
| 2018-05-28 | 1,650 | 1,715 | 1,601 | 1,715 | 318,600 | 1,715 |
| 2018-05-25 | 1,571 | 1,646 | 1,571 | 1,622 | 178,100 | 1,622 |
| 2018-05-24 | 1,647 | 1,687 | 1,594 | 1,607 | 176,500 | 1,607 |
| 2018-05-23 | 1,635 | 1,672 | 1,545 | 1,646 | 401,600 | 1,646 |
| 2018-05-22 | 1,655 | 1,743 | 1,585 | 1,635 | 703,600 | 1,635 |
| 2018-05-21 | 1,458 | 1,618 | 1,425 | 1,592 | 688,600 | 1,592 |
| 2018-05-18 | 1,343 | 1,475 | 1,339 | 1,469 | 824,200 | 1,469 |
| 2018-05-17 | 1,291 | 1,325 | 1,258 | 1,316 | 170,400 | 1,316 |
| 2018-05-16 | 1,400 | 1,420 | 1,284 | 1,297 | 427,100 | 1,297 |
| 2018-05-15 | 1,349 | 1,385 | 1,304 | 1,384 | 279,100 | 1,384 |
| 2018-05-14 | 1,253 | 1,335 | 1,252 | 1,310 | 145,500 | 1,310 |
| 2018-05-11 | 1,263 | 1,280 | 1,229 | 1,246 | 95,700 | 1,246 |
| 2018-05-10 | 1,326 | 1,326 | 1,265 | 1,270 | 95,500 | 1,270 |
| 2018-05-09 | 1,374 | 1,374 | 1,295 | 1,303 | 138,500 | 1,303 |
| 2018-05-08 | 1,306 | 1,358 | 1,271 | 1,358 | 124,900 | 1,358 |
| 2018-05-07 | 1,343 | 1,400 | 1,301 | 1,313 | 360,400 | 1,313 |
| 2018-05-02 | 1,223 | 1,252 | 1,170 | 1,245 | 116,600 | 1,245 |
| 2018-05-01 | 1,228 | 1,300 | 1,215 | 1,215 | 108,300 | 1,215 |
| 2018-04-27 | 1,235 | 1,285 | 1,200 | 1,224 | 113,000 | 1,224 |
| 2018-04-26 | 1,224 | 1,258 | 1,208 | 1,215 | 99,700 | 1,215 |
| 2018-04-25 | 1,208 | 1,275 | 1,193 | 1,239 | 129,800 | 1,239 |
| 2018-04-24 | 1,284 | 1,288 | 1,212 | 1,224 | 142,000 | 1,224 |
| 2018-04-23 | 1,295 | 1,320 | 1,254 | 1,254 | 106,000 | 1,254 |
| 2018-04-20 | 2,750 | 2,775 | 2,567 | 2,616 | 147,400 | 1,308 |
| 2018-04-19 | 2,852 | 2,919 | 2,766 | 2,775 | 105,400 | 1,387.50 |
| 2018-04-18 | 2,766 | 2,954 | 2,698 | 2,861 | 196,100 | 1,430.50 |
| 2018-04-17 | 2,823 | 2,860 | 2,665 | 2,730 | 124,400 | 1,365 |
| 2018-04-16 | 2,765 | 2,866 | 2,670 | 2,777 | 204,100 | 1,388.50 |
| 2018-04-13 | 2,505 | 2,779 | 2,493 | 2,737 | 309,000 | 1,368.50 |
| 2018-04-12 | 2,387 | 2,508 | 2,314 | 2,504 | 165,100 | 1,252 |
| 2018-04-11 | 2,500 | 2,600 | 2,385 | 2,422 | 618,800 | 1,211 |
| 2018-04-10 | 2,251 | 2,270 | 2,201 | 2,206 | 84,700 | 1,103 |
| 2018-04-09 | 2,152 | 2,309 | 2,152 | 2,271 | 90,500 | 1,135.50 |
| 2018-04-06 | 2,213 | 2,256 | 2,142 | 2,185 | 108,800 | 1,092.50 |
| 2018-04-05 | 2,335 | 2,339 | 2,191 | 2,200 | 93,900 | 1,100 |
| 2018-04-04 | 2,430 | 2,453 | 2,296 | 2,320 | 95,600 | 1,160 |
| 2018-04-03 | 2,438 | 2,512 | 2,381 | 2,418 | 91,200 | 1,209 |
| 2018-03-30 | 2,529 | 2,590 | 2,440 | 2,440 | 123,500 | 1,220 |
| 2018-03-29 | 2,412 | 2,528 | 2,383 | 2,481 | 72,500 | 1,240.50 |
| 2018-03-28 | 2,391 | 2,451 | 2,341 | 2,399 | 28,600 | 1,199.50 |
| 2018-03-27 | 2,424 | 2,499 | 2,374 | 2,428 | 45,800 | 1,214 |
| 2018-03-26 | 2,351 | 2,420 | 2,220 | 2,395 | 50,400 | 1,197.50 |
| 2018-03-23 | 2,361 | 2,445 | 2,333 | 2,352 | 86,500 | 1,176 |
| 2018-03-22 | 2,407 | 2,510 | 2,407 | 2,499 | 67,800 | 1,249.50 |
| 2018-03-20 | 2,355 | 2,511 | 2,328 | 2,457 | 69,900 | 1,228.50 |
| 2018-03-19 | 2,384 | 2,470 | 2,280 | 2,418 | 91,600 | 1,209 |
| 2018-03-16 | 2,483 | 2,488 | 2,330 | 2,401 | 102,600 | 1,200.50 |
| 2018-03-15 | 2,533 | 2,533 | 2,406 | 2,483 | 154,100 | 1,241.50 |
| 2018-03-14 | 2,392 | 2,568 | 2,385 | 2,533 | 216,400 | 1,266.50 |
| 2018-03-13 | 2,325 | 2,442 | 2,304 | 2,439 | 138,000 | 1,219.50 |
| 2018-03-12 | 2,362 | 2,442 | 2,245 | 2,375 | 148,700 | 1,187.50 |
| 2018-03-09 | 2,214 | 2,390 | 2,170 | 2,369 | 315,000 | 1,184.50 |
| 2018-03-08 | 2,122 | 2,260 | 2,100 | 2,183 | 182,100 | 1,091.50 |
| 2018-03-07 | 2,100 | 2,168 | 2,007 | 2,076 | 203,700 | 1,038 |
| 2018-03-06 | 2,368 | 2,440 | 2,039 | 2,070 | 502,200 | 1,035 |
| 2018-03-05 | 2,455 | 2,560 | 2,041 | 2,070 | 428,600 | 1,035 |
| 2018-03-02 | 2,165 | 2,448 | 2,131 | 2,429 | 282,800 | 1,214.50 |
| 2018-03-01 | 2,040 | 2,220 | 2,001 | 2,212 | 182,700 | 1,106 |
| 2018-02-28 | 1,950 | 2,006 | 1,933 | 2,000 | 40,800 | 1,000 |
| 2018-02-27 | 2,022 | 2,045 | 1,940 | 1,960 | 86,300 | 980 |
| 2018-02-26 | 2,000 | 2,070 | 1,973 | 2,044 | 46,400 | 1,022 |
| 2018-02-23 | 2,074 | 2,091 | 1,959 | 2,018 | 82,100 | 1,009 |
| 2018-02-22 | 2,000 | 2,078 | 1,992 | 2,050 | 122,000 | 1,025 |
| 2018-02-21 | 1,817 | 2,035 | 1,782 | 2,014 | 214,700 | 1,007 |
| 2018-02-20 | 1,680 | 1,857 | 1,680 | 1,827 | 203,800 | 913.50 |
| 2018-02-19 | 1,625 | 1,662 | 1,600 | 1,660 | 69,100 | 830 |
| 2018-02-16 | 1,525 | 1,598 | 1,483 | 1,585 | 53,800 | 792.50 |
| 2018-02-15 | 1,561 | 1,573 | 1,440 | 1,470 | 121,500 | 735 |
| 2018-02-14 | 1,630 | 1,667 | 1,505 | 1,601 | 72,300 | 800.50 |
| 2018-02-13 | 1,661 | 1,722 | 1,620 | 1,650 | 70,700 | 825 |
| 2018-02-09 | 1,516 | 1,606 | 1,501 | 1,581 | 86,300 | 790.50 |
| 2018-02-08 | 1,603 | 1,651 | 1,557 | 1,640 | 73,100 | 820 |
| 2018-02-07 | 1,750 | 1,757 | 1,583 | 1,585 | 104,400 | 792.50 |
| 2018-02-06 | 1,700 | 1,775 | 1,530 | 1,675 | 111,500 | 837.50 |
| 2018-02-05 | 1,817 | 1,896 | 1,817 | 1,875 | 50,800 | 937.50 |
| 2018-02-02 | 1,956 | 1,977 | 1,906 | 1,937 | 49,600 | 968.50 |
| 2018-02-01 | 2,019 | 2,019 | 1,961 | 1,990 | 32,900 | 995 |
| 2018-01-31 | 2,008 | 2,057 | 1,951 | 1,973 | 46,900 | 986.50 |
| 2018-01-30 | 2,000 | 2,052 | 1,941 | 1,980 | 84,600 | 990 |
| 2018-01-29 | 2,211 | 2,233 | 2,031 | 2,038 | 104,200 | 1,019 |
| 2018-01-26 | 2,100 | 2,307 | 2,100 | 2,209 | 163,600 | 1,104.50 |
| 2018-01-25 | 2,075 | 2,098 | 2,015 | 2,084 | 60,200 | 1,042 |
| 2018-01-24 | 1,850 | 2,080 | 1,850 | 2,080 | 208,700 | 1,040 |
| 2018-01-23 | 1,828 | 1,851 | 1,804 | 1,851 | 37,300 | 925.50 |
| 2018-01-22 | 1,840 | 1,874 | 1,823 | 1,828 | 36,100 | 914 |
| 2018-01-19 | 1,761 | 1,841 | 1,760 | 1,840 | 26,000 | 920 |
| 2018-01-18 | 1,854 | 1,859 | 1,785 | 1,787 | 46,000 | 893.50 |
| 2018-01-17 | 1,825 | 1,880 | 1,780 | 1,854 | 38,900 | 927 |
| 2018-01-16 | 1,857 | 1,857 | 1,780 | 1,825 | 40,700 | 912.50 |
| 2018-01-15 | 1,901 | 1,915 | 1,820 | 1,866 | 49,500 | 933 |
| 2018-01-12 | 1,842 | 1,901 | 1,834 | 1,896 | 36,100 | 948 |
| 2018-01-11 | 1,954 | 1,954 | 1,801 | 1,830 | 105,100 | 915 |
| 2018-01-10 | 1,865 | 1,958 | 1,851 | 1,951 | 82,500 | 975.50 |
| 2018-01-09 | 1,800 | 1,936 | 1,791 | 1,883 | 145,800 | 941.50 |
| 2018-01-05 | 1,762 | 1,772 | 1,720 | 1,738 | 44,200 | 869 |
| 2018-01-04 | 1,694 | 1,799 | 1,658 | 1,760 | 132,300 | 880 |
分割・併合履歴 ： [2018-04-23]1株→2株 [2016-03-29]1株→2株
