3633 GMOペパボ(株) 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 | 3,990 | 3,990 | 3,810 | 3,870 | 2,900 | 1,935 |
| 2018-12-27 | 3,960 | 4,040 | 3,960 | 4,010 | 3,200 | 2,005 |
| 2018-12-26 | 3,860 | 3,910 | 3,825 | 3,845 | 9,200 | 1,922.50 |
| 2018-12-25 | 3,840 | 4,075 | 3,835 | 3,965 | 13,600 | 1,982.50 |
| 2018-12-21 | 4,340 | 4,400 | 4,145 | 4,235 | 16,200 | 2,117.50 |
| 2018-12-20 | 4,310 | 4,405 | 4,235 | 4,320 | 40,000 | 2,160 |
| 2018-12-19 | 4,415 | 4,415 | 4,335 | 4,345 | 5,500 | 2,172.50 |
| 2018-12-18 | 4,410 | 4,425 | 4,235 | 4,310 | 13,500 | 2,155 |
| 2018-12-17 | 4,250 | 4,530 | 4,250 | 4,485 | 21,600 | 2,242.50 |
| 2018-12-14 | 4,265 | 4,265 | 4,140 | 4,240 | 11,200 | 2,120 |
| 2018-12-13 | 4,055 | 4,265 | 4,055 | 4,195 | 6,400 | 2,097.50 |
| 2018-12-12 | 4,010 | 4,160 | 3,970 | 4,070 | 9,100 | 2,035 |
| 2018-12-11 | 4,040 | 4,040 | 3,875 | 3,935 | 12,800 | 1,967.50 |
| 2018-12-10 | 4,070 | 4,110 | 3,970 | 3,970 | 9,800 | 1,985 |
| 2018-12-07 | 4,060 | 4,160 | 4,000 | 4,070 | 8,600 | 2,035 |
| 2018-12-06 | 4,215 | 4,215 | 3,985 | 3,990 | 14,100 | 1,995 |
| 2018-12-05 | 3,885 | 4,165 | 3,885 | 4,110 | 11,800 | 2,055 |
| 2018-12-04 | 3,905 | 4,040 | 3,905 | 3,995 | 11,300 | 1,997.50 |
| 2018-12-03 | 3,845 | 3,920 | 3,840 | 3,890 | 10,300 | 1,945 |
| 2018-11-30 | 3,795 | 3,830 | 3,775 | 3,785 | 2,900 | 1,892.50 |
| 2018-11-29 | 3,905 | 3,950 | 3,810 | 3,810 | 14,200 | 1,905 |
| 2018-11-28 | 3,710 | 3,860 | 3,710 | 3,850 | 16,700 | 1,925 |
| 2018-11-27 | 3,640 | 3,710 | 3,640 | 3,710 | 1,700 | 1,855 |
| 2018-11-26 | 3,650 | 3,665 | 3,610 | 3,655 | 1,600 | 1,827.50 |
| 2018-11-22 | 3,585 | 3,720 | 3,585 | 3,650 | 4,400 | 1,825 |
| 2018-11-21 | 3,675 | 3,685 | 3,545 | 3,595 | 7,900 | 1,797.50 |
| 2018-11-20 | 3,725 | 3,730 | 3,600 | 3,675 | 10,000 | 1,837.50 |
| 2018-11-19 | 3,570 | 3,695 | 3,510 | 3,655 | 10,700 | 1,827.50 |
| 2018-11-16 | 3,810 | 3,840 | 3,515 | 3,530 | 19,800 | 1,765 |
| 2018-11-15 | 3,815 | 3,970 | 3,750 | 3,815 | 25,400 | 1,907.50 |
| 2018-11-14 | 3,615 | 3,685 | 3,490 | 3,605 | 15,900 | 1,802.50 |
| 2018-11-13 | 3,690 | 3,820 | 3,600 | 3,685 | 9,300 | 1,842.50 |
| 2018-11-12 | 3,830 | 3,875 | 3,745 | 3,760 | 3,800 | 1,880 |
| 2018-11-09 | 3,865 | 3,945 | 3,865 | 3,870 | 2,800 | 1,935 |
| 2018-11-08 | 3,875 | 3,955 | 3,855 | 3,935 | 4,700 | 1,967.50 |
| 2018-11-07 | 3,940 | 3,940 | 3,850 | 3,870 | 5,600 | 1,935 |
| 2018-11-06 | 4,070 | 4,070 | 3,805 | 3,945 | 5,200 | 1,972.50 |
| 2018-11-05 | 4,005 | 4,005 | 3,880 | 4,000 | 5,800 | 2,000 |
| 2018-11-02 | 3,990 | 4,055 | 3,960 | 4,055 | 7,200 | 2,027.50 |
| 2018-11-01 | 4,180 | 4,180 | 3,900 | 4,055 | 20,900 | 2,027.50 |
| 2018-10-31 | 4,180 | 4,285 | 4,025 | 4,040 | 33,700 | 2,020 |
| 2018-10-30 | 3,525 | 3,745 | 3,490 | 3,595 | 28,900 | 1,797.50 |
| 2018-10-29 | 3,915 | 3,950 | 3,560 | 3,560 | 12,100 | 1,780 |
| 2018-10-26 | 4,245 | 4,245 | 3,800 | 3,900 | 8,100 | 1,950 |
| 2018-10-25 | 4,350 | 4,350 | 4,030 | 4,105 | 14,900 | 2,052.50 |
| 2018-10-24 | 4,360 | 4,400 | 4,345 | 4,355 | 17,500 | 2,177.50 |
| 2018-10-23 | 4,505 | 4,550 | 4,370 | 4,395 | 3,600 | 2,197.50 |
| 2018-10-22 | 4,510 | 4,510 | 4,485 | 4,485 | 5,300 | 2,242.50 |
| 2018-10-19 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 2,290 |
| 2018-10-18 | 4,545 | 4,595 | 4,525 | 4,540 | 1,700 | 2,270 |
| 2018-10-17 | 4,640 | 4,640 | 4,550 | 4,555 | 2,600 | 2,277.50 |
| 2018-10-16 | 4,530 | 4,540 | 4,500 | 4,500 | 4,400 | 2,250 |
| 2018-10-15 | 4,725 | 4,725 | 4,515 | 4,525 | 1,900 | 2,262.50 |
| 2018-10-12 | 4,510 | 4,655 | 4,460 | 4,655 | 2,000 | 2,327.50 |
| 2018-10-11 | 4,600 | 4,640 | 4,470 | 4,580 | 11,000 | 2,290 |
| 2018-10-10 | 4,700 | 4,825 | 4,700 | 4,770 | 3,400 | 2,385 |
| 2018-10-09 | 4,580 | 4,775 | 4,580 | 4,695 | 2,600 | 2,347.50 |
| 2018-10-05 | 4,685 | 4,685 | 4,570 | 4,580 | 5,000 | 2,290 |
| 2018-10-04 | 4,740 | 4,745 | 4,720 | 4,720 | 1,000 | 2,360 |
| 2018-10-03 | 4,880 | 4,880 | 4,740 | 4,740 | 3,900 | 2,370 |
| 2018-10-02 | 4,725 | 4,830 | 4,725 | 4,810 | 5,600 | 2,405 |
| 2018-10-01 | 4,660 | 4,750 | 4,660 | 4,685 | 2,000 | 2,342.50 |
| 2018-09-28 | 4,705 | 4,705 | 4,650 | 4,650 | 1,500 | 2,325 |
| 2018-09-27 | 4,800 | 4,800 | 4,650 | 4,700 | 3,500 | 2,350 |
| 2018-09-26 | 4,680 | 4,840 | 4,610 | 4,800 | 5,600 | 2,400 |
| 2018-09-25 | 4,755 | 4,755 | 4,540 | 4,665 | 12,900 | 2,332.50 |
| 2018-09-21 | 4,865 | 4,865 | 4,740 | 4,745 | 2,300 | 2,372.50 |
| 2018-09-20 | 4,730 | 4,830 | 4,730 | 4,830 | 1,600 | 2,415 |
| 2018-09-19 | 4,825 | 4,825 | 4,700 | 4,730 | 900 | 2,365 |
| 2018-09-18 | 4,735 | 4,740 | 4,635 | 4,690 | 7,400 | 2,345 |
| 2018-09-14 | 4,990 | 4,990 | 4,800 | 4,800 | 8,100 | 2,400 |
| 2018-09-13 | 4,680 | 4,850 | 4,680 | 4,850 | 2,400 | 2,425 |
| 2018-09-12 | 4,985 | 4,985 | 4,625 | 4,680 | 8,100 | 2,340 |
| 2018-09-11 | 5,110 | 5,110 | 4,975 | 4,980 | 3,300 | 2,490 |
| 2018-09-10 | 5,060 | 5,060 | 5,020 | 5,060 | 1,500 | 2,530 |
| 2018-09-07 | 4,980 | 5,060 | 4,980 | 5,060 | 1,800 | 2,530 |
| 2018-09-06 | 5,120 | 5,120 | 4,980 | 4,980 | 4,300 | 2,490 |
| 2018-09-05 | 5,170 | 5,210 | 5,090 | 5,120 | 5,400 | 2,560 |
| 2018-09-04 | 5,130 | 5,130 | 4,960 | 5,070 | 2,400 | 2,535 |
| 2018-09-03 | 5,200 | 5,200 | 4,990 | 5,030 | 5,300 | 2,515 |
| 2018-08-31 | 5,140 | 5,200 | 5,140 | 5,200 | 1,800 | 2,600 |
| 2018-08-30 | 5,180 | 5,280 | 5,140 | 5,240 | 4,000 | 2,620 |
| 2018-08-29 | 5,210 | 5,250 | 5,110 | 5,200 | 5,800 | 2,600 |
| 2018-08-28 | 5,390 | 5,690 | 5,300 | 5,300 | 17,000 | 2,650 |
| 2018-08-27 | 5,260 | 5,320 | 5,160 | 5,290 | 5,900 | 2,645 |
| 2018-08-24 | 5,090 | 5,250 | 4,960 | 5,250 | 8,900 | 2,625 |
| 2018-08-23 | 4,855 | 5,090 | 4,800 | 5,090 | 8,000 | 2,545 |
| 2018-08-22 | 4,760 | 4,860 | 4,745 | 4,815 | 2,800 | 2,407.50 |
| 2018-08-21 | 4,950 | 4,950 | 4,750 | 4,760 | 6,200 | 2,380 |
| 2018-08-20 | 4,740 | 4,910 | 4,740 | 4,910 | 3,700 | 2,455 |
| 2018-08-17 | 4,680 | 4,860 | 4,680 | 4,740 | 6,100 | 2,370 |
| 2018-08-16 | 4,780 | 4,780 | 4,550 | 4,610 | 11,700 | 2,305 |
| 2018-08-15 | 4,885 | 4,945 | 4,725 | 4,785 | 6,400 | 2,392.50 |
| 2018-08-14 | 5,080 | 5,090 | 4,930 | 4,955 | 4,800 | 2,477.50 |
| 2018-08-13 | 4,975 | 5,060 | 4,845 | 5,030 | 5,100 | 2,515 |
| 2018-08-10 | 4,730 | 5,020 | 4,730 | 4,975 | 7,800 | 2,487.50 |
| 2018-08-09 | 4,830 | 4,830 | 4,730 | 4,730 | 1,900 | 2,365 |
| 2018-08-08 | 4,670 | 4,850 | 4,670 | 4,830 | 8,600 | 2,415 |
| 2018-08-07 | 4,510 | 4,785 | 4,510 | 4,690 | 6,400 | 2,345 |
| 2018-08-06 | 4,655 | 4,670 | 4,515 | 4,580 | 7,700 | 2,290 |
| 2018-08-03 | 4,745 | 4,795 | 4,590 | 4,720 | 6,300 | 2,360 |
| 2018-08-02 | 4,780 | 4,830 | 4,680 | 4,725 | 8,300 | 2,362.50 |
| 2018-08-01 | 4,840 | 4,855 | 4,700 | 4,820 | 9,000 | 2,410 |
| 2018-07-31 | 4,540 | 4,830 | 4,460 | 4,830 | 42,300 | 2,415 |
| 2018-07-30 | 4,450 | 4,450 | 4,305 | 4,400 | 5,200 | 2,200 |
| 2018-07-27 | 4,450 | 4,455 | 4,360 | 4,455 | 1,600 | 2,227.50 |
| 2018-07-26 | 4,470 | 4,475 | 4,340 | 4,445 | 1,800 | 2,222.50 |
| 2018-07-25 | 4,300 | 4,465 | 4,285 | 4,450 | 6,000 | 2,225 |
| 2018-07-24 | 4,245 | 4,375 | 4,185 | 4,310 | 4,500 | 2,155 |
| 2018-07-23 | 4,255 | 4,255 | 4,205 | 4,230 | 2,100 | 2,115 |
| 2018-07-20 | 4,335 | 4,335 | 4,165 | 4,215 | 2,500 | 2,107.50 |
| 2018-07-19 | 4,380 | 4,380 | 4,205 | 4,230 | 3,500 | 2,115 |
| 2018-07-18 | 4,165 | 4,410 | 4,130 | 4,400 | 7,300 | 2,200 |
| 2018-07-17 | 4,080 | 4,080 | 4,025 | 4,025 | 1,600 | 2,012.50 |
| 2018-07-13 | 4,155 | 4,155 | 4,040 | 4,045 | 3,300 | 2,022.50 |
| 2018-07-12 | 4,075 | 4,135 | 4,055 | 4,135 | 2,200 | 2,067.50 |
| 2018-07-11 | 4,080 | 4,120 | 4,000 | 4,070 | 2,100 | 2,035 |
| 2018-07-10 | 4,070 | 4,160 | 4,060 | 4,145 | 1,900 | 2,072.50 |
| 2018-07-09 | 4,005 | 4,100 | 3,980 | 4,085 | 2,800 | 2,042.50 |
| 2018-07-06 | 3,785 | 4,050 | 3,785 | 4,050 | 6,300 | 2,025 |
| 2018-07-05 | 3,970 | 4,005 | 3,720 | 3,820 | 11,800 | 1,910 |
| 2018-07-04 | 4,115 | 4,215 | 3,950 | 4,000 | 10,900 | 2,000 |
| 2018-07-03 | 4,240 | 4,350 | 4,110 | 4,115 | 5,100 | 2,057.50 |
| 2018-07-02 | 4,320 | 4,320 | 4,150 | 4,280 | 4,200 | 2,140 |
| 2018-06-29 | 4,120 | 4,355 | 4,060 | 4,325 | 8,600 | 2,162.50 |
| 2018-06-28 | 4,055 | 4,080 | 4,005 | 4,050 | 5,700 | 2,025 |
| 2018-06-27 | 4,230 | 4,230 | 4,110 | 4,125 | 7,800 | 2,062.50 |
| 2018-06-26 | 3,935 | 4,375 | 3,935 | 4,300 | 10,100 | 2,150 |
| 2018-06-25 | 4,520 | 4,520 | 4,005 | 4,005 | 14,200 | 2,002.50 |
| 2018-06-22 | 4,580 | 4,590 | 4,290 | 4,520 | 9,100 | 2,260 |
| 2018-06-21 | 4,225 | 4,565 | 4,205 | 4,535 | 29,300 | 2,267.50 |
| 2018-06-20 | 3,915 | 4,165 | 3,885 | 4,165 | 17,600 | 2,082.50 |
| 2018-06-19 | 3,800 | 3,920 | 3,765 | 3,865 | 12,700 | 1,932.50 |
| 2018-06-18 | 3,780 | 3,795 | 3,725 | 3,775 | 4,000 | 1,887.50 |
| 2018-06-15 | 3,695 | 3,740 | 3,695 | 3,740 | 1,200 | 1,870 |
| 2018-06-14 | 3,695 | 3,780 | 3,690 | 3,720 | 2,800 | 1,860 |
| 2018-06-13 | 3,740 | 3,750 | 3,735 | 3,735 | 2,200 | 1,867.50 |
| 2018-06-12 | 3,715 | 3,735 | 3,635 | 3,720 | 3,600 | 1,860 |
| 2018-06-11 | 3,615 | 3,720 | 3,610 | 3,645 | 4,100 | 1,822.50 |
| 2018-06-08 | 3,565 | 3,620 | 3,535 | 3,620 | 3,100 | 1,810 |
| 2018-06-07 | 3,530 | 3,595 | 3,500 | 3,565 | 4,400 | 1,782.50 |
| 2018-06-06 | 3,640 | 3,640 | 3,530 | 3,530 | 5,100 | 1,765 |
| 2018-06-05 | 3,720 | 3,720 | 3,480 | 3,550 | 13,200 | 1,775 |
| 2018-06-04 | 3,835 | 3,835 | 3,720 | 3,720 | 7,200 | 1,860 |
| 2018-06-01 | 3,810 | 3,870 | 3,800 | 3,835 | 2,700 | 1,917.50 |
| 2018-05-31 | 3,880 | 3,880 | 3,800 | 3,865 | 7,500 | 1,932.50 |
| 2018-05-30 | 3,745 | 3,840 | 3,720 | 3,840 | 8,900 | 1,920 |
| 2018-05-29 | 3,735 | 3,775 | 3,700 | 3,775 | 4,900 | 1,887.50 |
| 2018-05-28 | 3,845 | 3,845 | 3,735 | 3,755 | 5,300 | 1,877.50 |
| 2018-05-25 | 3,805 | 3,880 | 3,780 | 3,850 | 7,500 | 1,925 |
| 2018-05-24 | 3,700 | 3,810 | 3,700 | 3,810 | 8,000 | 1,905 |
| 2018-05-23 | 3,750 | 3,780 | 3,560 | 3,740 | 10,200 | 1,870 |
| 2018-05-22 | 3,605 | 3,740 | 3,570 | 3,740 | 11,600 | 1,870 |
| 2018-05-21 | 3,435 | 3,540 | 3,435 | 3,520 | 3,200 | 1,760 |
| 2018-05-18 | 3,485 | 3,525 | 3,470 | 3,475 | 2,700 | 1,737.50 |
| 2018-05-17 | 3,570 | 3,570 | 3,400 | 3,475 | 6,300 | 1,737.50 |
| 2018-05-16 | 3,665 | 3,705 | 3,550 | 3,570 | 11,000 | 1,785 |
| 2018-05-15 | 3,575 | 3,770 | 3,575 | 3,735 | 12,300 | 1,867.50 |
| 2018-05-14 | 3,590 | 3,700 | 3,500 | 3,540 | 12,000 | 1,770 |
| 2018-05-11 | 3,445 | 3,570 | 3,415 | 3,570 | 13,900 | 1,785 |
| 2018-05-10 | 3,320 | 3,540 | 3,310 | 3,400 | 15,400 | 1,700 |
| 2018-05-09 | 3,335 | 3,380 | 3,305 | 3,320 | 7,900 | 1,660 |
| 2018-05-08 | 3,270 | 3,305 | 3,215 | 3,300 | 7,100 | 1,650 |
| 2018-05-07 | 3,200 | 3,285 | 3,190 | 3,265 | 10,000 | 1,632.50 |
| 2018-05-02 | 3,160 | 3,210 | 3,150 | 3,195 | 2,600 | 1,597.50 |
| 2018-05-01 | 3,170 | 3,195 | 3,110 | 3,150 | 7,400 | 1,575 |
| 2018-04-27 | 3,225 | 3,240 | 3,125 | 3,185 | 11,900 | 1,592.50 |
| 2018-04-26 | 3,100 | 3,260 | 3,100 | 3,155 | 6,600 | 1,577.50 |
| 2018-04-25 | 3,140 | 3,140 | 3,100 | 3,100 | 2,900 | 1,550 |
| 2018-04-24 | 3,155 | 3,155 | 3,155 | 3,155 | 200 | 1,577.50 |
| 2018-04-23 | 3,150 | 3,195 | 3,150 | 3,190 | 1,900 | 1,595 |
| 2018-04-20 | 3,170 | 3,225 | 3,165 | 3,170 | 1,300 | 1,585 |
| 2018-04-19 | 3,190 | 3,265 | 3,190 | 3,220 | 7,300 | 1,610 |
| 2018-04-18 | 3,160 | 3,230 | 3,130 | 3,185 | 7,100 | 1,592.50 |
| 2018-04-17 | 3,150 | 3,150 | 3,015 | 3,100 | 5,600 | 1,550 |
| 2018-04-16 | 3,180 | 3,230 | 3,125 | 3,125 | 5,600 | 1,562.50 |
| 2018-04-13 | 3,085 | 3,190 | 3,085 | 3,180 | 6,300 | 1,590 |
| 2018-04-12 | 3,125 | 3,130 | 3,080 | 3,090 | 1,300 | 1,545 |
| 2018-04-11 | 3,095 | 3,200 | 3,050 | 3,125 | 10,700 | 1,562.50 |
| 2018-04-10 | 3,065 | 3,140 | 3,065 | 3,095 | 5,100 | 1,547.50 |
| 2018-04-09 | 3,005 | 3,020 | 3,005 | 3,015 | 1,100 | 1,507.50 |
| 2018-04-06 | 3,050 | 3,065 | 2,961 | 3,050 | 2,500 | 1,525 |
| 2018-04-05 | 2,989 | 3,075 | 2,989 | 3,055 | 5,200 | 1,527.50 |
| 2018-04-04 | 3,020 | 3,030 | 2,966 | 3,025 | 3,700 | 1,512.50 |
| 2018-04-03 | 2,920 | 2,939 | 2,888 | 2,920 | 2,400 | 1,460 |
| 2018-03-30 | 2,898 | 2,936 | 2,885 | 2,885 | 2,600 | 1,442.50 |
| 2018-03-29 | 2,911 | 2,940 | 2,890 | 2,898 | 5,000 | 1,449 |
| 2018-03-28 | 2,880 | 2,971 | 2,880 | 2,920 | 2,200 | 1,460 |
| 2018-03-27 | 2,900 | 2,970 | 2,900 | 2,905 | 3,500 | 1,452.50 |
| 2018-03-26 | 2,900 | 2,900 | 2,810 | 2,868 | 7,300 | 1,434 |
| 2018-03-23 | 2,983 | 2,983 | 2,930 | 2,947 | 4,700 | 1,473.50 |
| 2018-03-22 | 3,035 | 3,060 | 3,030 | 3,030 | 2,500 | 1,515 |
| 2018-03-20 | 2,998 | 3,065 | 2,995 | 3,045 | 3,600 | 1,522.50 |
| 2018-03-19 | 3,080 | 3,100 | 2,990 | 2,998 | 5,700 | 1,499 |
| 2018-03-16 | 3,035 | 3,090 | 3,010 | 3,090 | 3,500 | 1,545 |
| 2018-03-15 | 2,994 | 3,030 | 2,991 | 2,991 | 1,300 | 1,495.50 |
| 2018-03-14 | 2,981 | 3,005 | 2,981 | 3,000 | 1,300 | 1,500 |
| 2018-03-13 | 2,967 | 2,995 | 2,967 | 2,981 | 600 | 1,490.50 |
| 2018-03-12 | 2,999 | 2,999 | 2,963 | 2,963 | 3,500 | 1,481.50 |
| 2018-03-09 | 2,963 | 2,997 | 2,960 | 2,960 | 3,000 | 1,480 |
| 2018-03-08 | 2,958 | 3,000 | 2,958 | 2,963 | 1,000 | 1,481.50 |
| 2018-03-07 | 2,957 | 3,020 | 2,950 | 2,971 | 3,100 | 1,485.50 |
| 2018-03-06 | 2,955 | 2,970 | 2,955 | 2,957 | 3,000 | 1,478.50 |
| 2018-03-05 | 2,995 | 2,995 | 2,951 | 2,955 | 3,200 | 1,477.50 |
| 2018-03-02 | 2,940 | 2,990 | 2,931 | 2,945 | 2,900 | 1,472.50 |
| 2018-03-01 | 3,015 | 3,015 | 2,965 | 2,967 | 2,900 | 1,483.50 |
| 2018-02-28 | 2,990 | 3,070 | 2,989 | 3,030 | 3,900 | 1,515 |
| 2018-02-27 | 3,070 | 3,070 | 3,000 | 3,000 | 4,300 | 1,500 |
| 2018-02-26 | 3,040 | 3,055 | 2,982 | 3,035 | 4,500 | 1,517.50 |
| 2018-02-23 | 2,987 | 2,999 | 2,966 | 2,978 | 6,800 | 1,489 |
| 2018-02-22 | 3,005 | 3,005 | 2,974 | 2,987 | 10,500 | 1,493.50 |
| 2018-02-21 | 3,010 | 3,070 | 3,010 | 3,020 | 1,500 | 1,510 |
| 2018-02-20 | 3,035 | 3,035 | 2,993 | 3,010 | 5,500 | 1,505 |
| 2018-02-19 | 3,040 | 3,075 | 3,005 | 3,050 | 5,200 | 1,525 |
| 2018-02-16 | 2,959 | 3,000 | 2,959 | 2,981 | 10,600 | 1,490.50 |
| 2018-02-15 | 3,000 | 3,000 | 2,949 | 2,961 | 2,600 | 1,480.50 |
| 2018-02-14 | 3,030 | 3,100 | 2,930 | 3,000 | 17,500 | 1,500 |
| 2018-02-13 | 3,225 | 3,235 | 3,015 | 3,015 | 6,100 | 1,507.50 |
| 2018-02-09 | 3,120 | 3,280 | 3,120 | 3,280 | 7,400 | 1,640 |
| 2018-02-08 | 3,250 | 3,420 | 3,250 | 3,330 | 9,100 | 1,665 |
| 2018-02-07 | 3,405 | 3,440 | 3,290 | 3,320 | 19,100 | 1,660 |
| 2018-02-06 | 3,400 | 3,450 | 3,150 | 3,240 | 61,900 | 1,620 |
| 2018-02-05 | 3,005 | 3,205 | 3,005 | 3,170 | 7,600 | 1,585 |
| 2018-02-02 | 3,130 | 3,160 | 3,100 | 3,130 | 2,800 | 1,565 |
| 2018-02-01 | 3,200 | 3,265 | 3,165 | 3,165 | 2,100 | 1,582.50 |
| 2018-01-31 | 3,130 | 3,205 | 3,130 | 3,195 | 1,500 | 1,597.50 |
| 2018-01-30 | 3,205 | 3,205 | 3,130 | 3,160 | 6,600 | 1,580 |
| 2018-01-29 | 3,290 | 3,290 | 3,185 | 3,255 | 12,900 | 1,627.50 |
| 2018-01-26 | 3,350 | 3,395 | 3,290 | 3,325 | 16,100 | 1,662.50 |
| 2018-01-25 | 3,370 | 3,445 | 3,370 | 3,445 | 2,000 | 1,722.50 |
| 2018-01-24 | 3,370 | 3,415 | 3,370 | 3,410 | 900 | 1,705 |
| 2018-01-23 | 3,425 | 3,475 | 3,380 | 3,420 | 5,600 | 1,710 |
| 2018-01-22 | 3,310 | 3,495 | 3,310 | 3,435 | 18,000 | 1,717.50 |
| 2018-01-19 | 3,305 | 3,385 | 3,305 | 3,350 | 1,700 | 1,675 |
| 2018-01-18 | 3,305 | 3,350 | 3,295 | 3,295 | 2,400 | 1,647.50 |
| 2018-01-17 | 3,290 | 3,360 | 3,290 | 3,300 | 2,900 | 1,650 |
| 2018-01-16 | 3,380 | 3,380 | 3,330 | 3,330 | 3,100 | 1,665 |
| 2018-01-15 | 3,420 | 3,430 | 3,395 | 3,405 | 3,600 | 1,702.50 |
| 2018-01-12 | 3,425 | 3,445 | 3,355 | 3,445 | 4,200 | 1,722.50 |
| 2018-01-11 | 3,410 | 3,415 | 3,340 | 3,405 | 6,200 | 1,702.50 |
| 2018-01-10 | 3,295 | 3,385 | 3,270 | 3,385 | 13,400 | 1,692.50 |
| 2018-01-09 | 3,150 | 3,250 | 3,150 | 3,240 | 6,500 | 1,620 |
| 2018-01-05 | 3,250 | 3,280 | 3,090 | 3,110 | 7,800 | 1,555 |
| 2018-01-04 | 3,185 | 3,280 | 3,185 | 3,240 | 7,000 | 1,620 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2015-04-27]1株→2株
