3769 GMOペイメントゲートウェイ(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 | 4,850 | 4,865 | 4,535 | 4,680 | 803,100 | 4,680 |
| 2018-12-27 | 4,780 | 4,910 | 4,665 | 4,835 | 997,100 | 4,835 |
| 2018-12-26 | 4,585 | 4,650 | 4,370 | 4,465 | 746,700 | 4,465 |
| 2018-12-25 | 4,565 | 4,690 | 4,460 | 4,515 | 801,100 | 4,515 |
| 2018-12-21 | 4,800 | 4,870 | 4,705 | 4,765 | 1,106,200 | 4,765 |
| 2018-12-20 | 5,010 | 5,140 | 4,780 | 4,855 | 1,206,100 | 4,855 |
| 2018-12-19 | 4,995 | 5,270 | 4,960 | 5,090 | 1,539,200 | 5,090 |
| 2018-12-18 | 5,270 | 5,340 | 4,880 | 4,990 | 2,278,300 | 4,990 |
| 2018-12-17 | 5,900 | 5,960 | 5,800 | 5,820 | 699,100 | 5,820 |
| 2018-12-14 | 6,120 | 6,130 | 5,890 | 5,990 | 1,055,900 | 5,990 |
| 2018-12-13 | 6,310 | 6,330 | 6,170 | 6,170 | 753,800 | 6,170 |
| 2018-12-12 | 6,560 | 6,640 | 6,280 | 6,340 | 965,500 | 6,340 |
| 2018-12-11 | 6,710 | 6,750 | 6,480 | 6,490 | 492,400 | 6,490 |
| 2018-12-10 | 6,870 | 7,010 | 6,570 | 6,660 | 461,100 | 6,660 |
| 2018-12-07 | 6,850 | 7,020 | 6,740 | 7,000 | 441,800 | 7,000 |
| 2018-12-06 | 6,930 | 6,950 | 6,660 | 6,750 | 442,200 | 6,750 |
| 2018-12-05 | 6,790 | 7,030 | 6,710 | 6,990 | 386,800 | 6,990 |
| 2018-12-04 | 7,040 | 7,210 | 6,960 | 6,980 | 569,400 | 6,980 |
| 2018-12-03 | 7,120 | 7,180 | 6,920 | 7,040 | 441,100 | 7,040 |
| 2018-11-30 | 6,910 | 7,020 | 6,750 | 6,990 | 617,500 | 6,990 |
| 2018-11-29 | 6,640 | 6,920 | 6,560 | 6,890 | 920,900 | 6,890 |
| 2018-11-28 | 6,200 | 6,440 | 6,110 | 6,400 | 616,000 | 6,400 |
| 2018-11-27 | 6,270 | 6,370 | 6,080 | 6,200 | 426,500 | 6,200 |
| 2018-11-26 | 6,170 | 6,240 | 5,980 | 6,170 | 569,000 | 6,170 |
| 2018-11-22 | 5,780 | 6,160 | 5,750 | 6,140 | 919,800 | 6,140 |
| 2018-11-21 | 5,380 | 5,740 | 5,210 | 5,590 | 521,900 | 5,590 |
| 2018-11-20 | 5,820 | 5,850 | 5,500 | 5,530 | 543,200 | 5,530 |
| 2018-11-19 | 5,470 | 5,810 | 5,450 | 5,760 | 586,900 | 5,760 |
| 2018-11-16 | 5,580 | 5,720 | 5,310 | 5,480 | 745,800 | 5,480 |
| 2018-11-15 | 5,250 | 5,570 | 5,220 | 5,450 | 648,200 | 5,450 |
| 2018-11-14 | 5,650 | 5,720 | 5,180 | 5,210 | 681,300 | 5,210 |
| 2018-11-13 | 5,210 | 5,950 | 5,160 | 5,740 | 825,000 | 5,740 |
| 2018-11-12 | 5,700 | 5,880 | 5,700 | 5,710 | 414,800 | 5,710 |
| 2018-11-09 | 5,970 | 5,980 | 5,670 | 5,720 | 338,200 | 5,720 |
| 2018-11-08 | 5,920 | 6,000 | 5,860 | 5,960 | 337,800 | 5,960 |
| 2018-11-07 | 5,670 | 5,860 | 5,590 | 5,780 | 324,900 | 5,780 |
| 2018-11-06 | 5,660 | 5,770 | 5,510 | 5,680 | 266,200 | 5,680 |
| 2018-11-05 | 5,690 | 5,900 | 5,640 | 5,670 | 294,900 | 5,670 |
| 2018-11-02 | 5,550 | 5,870 | 5,500 | 5,830 | 648,000 | 5,830 |
| 2018-11-01 | 5,520 | 5,570 | 5,330 | 5,370 | 442,700 | 5,370 |
| 2018-10-31 | 5,370 | 5,490 | 5,280 | 5,480 | 406,000 | 5,480 |
| 2018-10-30 | 4,960 | 5,370 | 4,850 | 5,320 | 983,600 | 5,320 |
| 2018-10-29 | 5,410 | 5,500 | 5,050 | 5,060 | 898,300 | 5,060 |
| 2018-10-26 | 5,910 | 6,000 | 5,490 | 5,520 | 598,300 | 5,520 |
| 2018-10-25 | 6,100 | 6,110 | 5,760 | 5,790 | 596,000 | 5,790 |
| 2018-10-24 | 6,400 | 6,540 | 6,220 | 6,330 | 357,100 | 6,330 |
| 2018-10-23 | 6,340 | 6,440 | 6,250 | 6,320 | 499,700 | 6,320 |
| 2018-10-22 | 6,020 | 6,330 | 5,990 | 6,290 | 592,400 | 6,290 |
| 2018-10-19 | 6,290 | 6,350 | 5,910 | 6,040 | 848,300 | 6,040 |
| 2018-10-18 | 6,580 | 6,680 | 6,460 | 6,490 | 231,400 | 6,490 |
| 2018-10-17 | 6,440 | 6,640 | 6,420 | 6,490 | 387,800 | 6,490 |
| 2018-10-16 | 6,200 | 6,300 | 6,030 | 6,190 | 252,000 | 6,190 |
| 2018-10-15 | 6,380 | 6,400 | 6,210 | 6,220 | 260,900 | 6,220 |
| 2018-10-12 | 6,200 | 6,410 | 6,170 | 6,370 | 543,000 | 6,370 |
| 2018-10-11 | 6,290 | 6,490 | 6,120 | 6,250 | 625,500 | 6,250 |
| 2018-10-10 | 6,800 | 6,840 | 6,530 | 6,590 | 467,000 | 6,590 |
| 2018-10-09 | 7,110 | 7,110 | 6,620 | 6,710 | 550,200 | 6,710 |
| 2018-10-05 | 7,190 | 7,280 | 7,030 | 7,030 | 405,600 | 7,030 |
| 2018-10-04 | 7,590 | 7,600 | 7,260 | 7,330 | 291,100 | 7,330 |
| 2018-10-03 | 7,440 | 7,530 | 7,340 | 7,500 | 248,700 | 7,500 |
| 2018-10-02 | 7,710 | 7,790 | 7,410 | 7,500 | 536,000 | 7,500 |
| 2018-10-01 | 7,180 | 7,640 | 7,140 | 7,610 | 778,300 | 7,610 |
| 2018-09-28 | 7,200 | 7,220 | 6,930 | 7,040 | 407,500 | 7,040 |
| 2018-09-27 | 7,220 | 7,490 | 7,120 | 7,150 | 374,800 | 7,150 |
| 2018-09-26 | 7,290 | 7,340 | 7,060 | 7,180 | 237,600 | 7,180 |
| 2018-09-25 | 14,000 | 14,640 | 13,990 | 14,520 | 287,100 | 7,260 |
| 2018-09-21 | 13,900 | 13,960 | 13,670 | 13,910 | 162,900 | 6,955 |
| 2018-09-20 | 13,980 | 14,000 | 13,610 | 13,860 | 162,900 | 6,930 |
| 2018-09-19 | 13,720 | 13,950 | 13,540 | 13,900 | 185,000 | 6,950 |
| 2018-09-18 | 13,420 | 13,570 | 13,090 | 13,510 | 150,400 | 6,755 |
| 2018-09-14 | 13,320 | 13,410 | 13,160 | 13,300 | 150,400 | 6,650 |
| 2018-09-13 | 12,970 | 13,160 | 12,930 | 13,150 | 142,200 | 6,575 |
| 2018-09-12 | 13,250 | 13,310 | 12,680 | 12,750 | 195,900 | 6,375 |
| 2018-09-11 | 13,660 | 13,660 | 13,090 | 13,250 | 159,100 | 6,625 |
| 2018-09-10 | 13,680 | 13,850 | 13,470 | 13,660 | 165,600 | 6,830 |
| 2018-09-07 | 13,630 | 13,780 | 13,410 | 13,580 | 243,100 | 6,790 |
| 2018-09-06 | 13,910 | 14,040 | 13,530 | 13,760 | 221,200 | 6,880 |
| 2018-09-05 | 13,880 | 14,120 | 13,750 | 14,080 | 217,500 | 7,040 |
| 2018-09-04 | 13,800 | 14,090 | 13,510 | 13,760 | 364,800 | 6,880 |
| 2018-09-03 | 13,190 | 13,770 | 13,190 | 13,680 | 376,000 | 6,840 |
| 2018-08-31 | 12,670 | 13,280 | 12,640 | 13,220 | 169,800 | 6,610 |
| 2018-08-30 | 12,670 | 12,770 | 12,520 | 12,730 | 152,800 | 6,365 |
| 2018-08-29 | 12,870 | 12,870 | 12,330 | 12,400 | 239,000 | 6,200 |
| 2018-08-28 | 13,200 | 13,300 | 12,820 | 12,850 | 181,300 | 6,425 |
| 2018-08-27 | 13,030 | 13,170 | 12,750 | 13,110 | 212,800 | 6,555 |
| 2018-08-24 | 12,180 | 12,950 | 12,180 | 12,920 | 296,900 | 6,460 |
| 2018-08-23 | 12,030 | 12,220 | 12,020 | 12,170 | 173,700 | 6,085 |
| 2018-08-22 | 11,890 | 12,100 | 11,770 | 11,850 | 235,400 | 5,925 |
| 2018-08-21 | 11,250 | 11,800 | 11,250 | 11,750 | 242,300 | 5,875 |
| 2018-08-20 | 11,060 | 11,430 | 11,040 | 11,230 | 205,200 | 5,615 |
| 2018-08-17 | 11,450 | 11,450 | 11,100 | 11,130 | 217,900 | 5,565 |
| 2018-08-16 | 11,930 | 11,940 | 11,430 | 11,470 | 217,300 | 5,735 |
| 2018-08-15 | 12,510 | 12,520 | 12,010 | 12,040 | 201,700 | 6,020 |
| 2018-08-14 | 12,390 | 12,570 | 12,310 | 12,510 | 151,900 | 6,255 |
| 2018-08-13 | 12,420 | 12,600 | 12,260 | 12,280 | 155,800 | 6,140 |
| 2018-08-10 | 12,900 | 13,060 | 12,410 | 12,550 | 308,600 | 6,275 |
| 2018-08-09 | 12,240 | 12,580 | 12,190 | 12,530 | 104,500 | 6,265 |
| 2018-08-08 | 12,200 | 12,480 | 12,160 | 12,180 | 164,000 | 6,090 |
| 2018-08-07 | 12,300 | 12,450 | 12,170 | 12,250 | 130,600 | 6,125 |
| 2018-08-06 | 12,500 | 12,560 | 12,330 | 12,360 | 80,800 | 6,180 |
| 2018-08-03 | 12,570 | 12,770 | 12,520 | 12,550 | 97,500 | 6,275 |
| 2018-08-02 | 12,560 | 12,780 | 12,450 | 12,460 | 135,200 | 6,230 |
| 2018-08-01 | 12,600 | 12,800 | 12,480 | 12,520 | 114,100 | 6,260 |
| 2018-07-31 | 12,560 | 12,640 | 12,360 | 12,580 | 185,000 | 6,290 |
| 2018-07-30 | 13,220 | 13,220 | 12,680 | 12,800 | 133,100 | 6,400 |
| 2018-07-27 | 13,220 | 13,270 | 13,010 | 13,230 | 80,200 | 6,615 |
| 2018-07-26 | 13,020 | 13,300 | 12,770 | 13,140 | 203,000 | 6,570 |
| 2018-07-25 | 13,600 | 13,600 | 12,960 | 13,010 | 244,800 | 6,505 |
| 2018-07-24 | 13,650 | 13,690 | 13,270 | 13,600 | 195,300 | 6,800 |
| 2018-07-23 | 13,950 | 14,110 | 13,770 | 13,820 | 179,100 | 6,910 |
| 2018-07-20 | 13,710 | 13,940 | 13,540 | 13,800 | 171,700 | 6,900 |
| 2018-07-19 | 13,760 | 14,310 | 13,730 | 13,860 | 242,100 | 6,930 |
| 2018-07-18 | 13,770 | 13,870 | 13,550 | 13,710 | 186,300 | 6,855 |
| 2018-07-17 | 13,890 | 13,890 | 13,430 | 13,690 | 171,700 | 6,845 |
| 2018-07-13 | 13,600 | 13,820 | 13,520 | 13,760 | 211,500 | 6,880 |
| 2018-07-12 | 13,350 | 13,690 | 13,290 | 13,490 | 220,500 | 6,745 |
| 2018-07-11 | 13,060 | 13,550 | 12,980 | 13,480 | 150,400 | 6,740 |
| 2018-07-10 | 13,350 | 13,640 | 13,120 | 13,250 | 206,900 | 6,625 |
| 2018-07-09 | 12,680 | 13,320 | 12,620 | 13,270 | 132,700 | 6,635 |
| 2018-07-06 | 12,940 | 12,940 | 12,340 | 12,750 | 237,200 | 6,375 |
| 2018-07-05 | 13,200 | 13,440 | 12,920 | 12,990 | 153,300 | 6,495 |
| 2018-07-04 | 13,040 | 13,330 | 12,810 | 13,310 | 242,200 | 6,655 |
| 2018-07-03 | 12,640 | 13,010 | 12,620 | 12,940 | 249,300 | 6,470 |
| 2018-07-02 | 12,810 | 13,030 | 12,600 | 12,630 | 127,400 | 6,315 |
| 2018-06-29 | 12,660 | 12,780 | 12,430 | 12,780 | 114,900 | 6,390 |
| 2018-06-28 | 12,790 | 12,860 | 12,420 | 12,550 | 162,800 | 6,275 |
| 2018-06-27 | 12,750 | 12,920 | 12,560 | 12,750 | 216,300 | 6,375 |
| 2018-06-26 | 13,010 | 13,200 | 12,420 | 12,560 | 364,800 | 6,280 |
| 2018-06-25 | 13,250 | 13,560 | 13,100 | 13,490 | 290,800 | 6,745 |
| 2018-06-22 | 12,800 | 13,220 | 12,730 | 13,160 | 293,600 | 6,580 |
| 2018-06-21 | 12,320 | 12,750 | 12,260 | 12,530 | 262,200 | 6,265 |
| 2018-06-20 | 12,470 | 12,660 | 11,900 | 12,020 | 308,300 | 6,010 |
| 2018-06-19 | 12,500 | 12,720 | 12,330 | 12,470 | 411,900 | 6,235 |
| 2018-06-18 | 12,050 | 12,530 | 12,030 | 12,290 | 356,600 | 6,145 |
| 2018-06-15 | 11,730 | 11,980 | 11,670 | 11,850 | 247,300 | 5,925 |
| 2018-06-14 | 11,650 | 11,710 | 11,480 | 11,530 | 89,300 | 5,765 |
| 2018-06-13 | 11,490 | 11,690 | 11,480 | 11,690 | 161,900 | 5,845 |
| 2018-06-12 | 11,200 | 11,440 | 11,120 | 11,410 | 132,100 | 5,705 |
| 2018-06-11 | 11,050 | 11,150 | 10,920 | 11,100 | 91,200 | 5,550 |
| 2018-06-08 | 10,730 | 11,090 | 10,730 | 11,000 | 138,500 | 5,500 |
| 2018-06-07 | 10,990 | 11,010 | 10,700 | 10,810 | 183,600 | 5,405 |
| 2018-06-06 | 11,350 | 11,390 | 10,820 | 10,840 | 217,000 | 5,420 |
| 2018-06-05 | 11,380 | 11,650 | 11,330 | 11,440 | 162,800 | 5,720 |
| 2018-06-04 | 11,500 | 11,500 | 11,270 | 11,380 | 133,300 | 5,690 |
| 2018-06-01 | 11,290 | 11,440 | 11,160 | 11,240 | 277,300 | 5,620 |
| 2018-05-31 | 11,630 | 11,680 | 11,470 | 11,620 | 123,100 | 5,810 |
| 2018-05-30 | 11,580 | 11,740 | 11,400 | 11,450 | 144,900 | 5,725 |
| 2018-05-29 | 11,870 | 11,940 | 11,680 | 11,750 | 112,900 | 5,875 |
| 2018-05-28 | 11,980 | 12,110 | 11,830 | 11,970 | 101,500 | 5,985 |
| 2018-05-25 | 11,850 | 12,080 | 11,410 | 12,030 | 296,200 | 6,015 |
| 2018-05-24 | 11,790 | 11,950 | 11,710 | 11,790 | 144,600 | 5,895 |
| 2018-05-23 | 11,570 | 11,880 | 11,480 | 11,710 | 176,800 | 5,855 |
| 2018-05-22 | 11,320 | 11,620 | 11,210 | 11,540 | 186,700 | 5,770 |
| 2018-05-21 | 11,230 | 11,270 | 11,110 | 11,230 | 128,600 | 5,615 |
| 2018-05-18 | 11,200 | 11,240 | 11,060 | 11,230 | 81,900 | 5,615 |
| 2018-05-17 | 11,220 | 11,270 | 11,080 | 11,200 | 110,300 | 5,600 |
| 2018-05-16 | 11,170 | 11,250 | 10,930 | 11,150 | 151,000 | 5,575 |
| 2018-05-15 | 11,230 | 11,270 | 11,020 | 11,070 | 135,500 | 5,535 |
| 2018-05-14 | 11,450 | 11,600 | 11,090 | 11,210 | 143,900 | 5,605 |
| 2018-05-11 | 11,150 | 11,290 | 10,590 | 11,260 | 254,700 | 5,630 |
| 2018-05-10 | 11,370 | 11,480 | 11,150 | 11,460 | 126,200 | 5,730 |
| 2018-05-09 | 11,160 | 11,530 | 11,140 | 11,460 | 151,700 | 5,730 |
| 2018-05-08 | 11,230 | 11,470 | 11,180 | 11,200 | 258,900 | 5,600 |
| 2018-05-07 | 11,100 | 11,180 | 10,870 | 11,150 | 110,200 | 5,575 |
| 2018-05-02 | 10,980 | 11,040 | 10,710 | 11,040 | 119,500 | 5,520 |
| 2018-05-01 | 10,840 | 10,990 | 10,800 | 10,930 | 130,900 | 5,465 |
| 2018-04-27 | 10,810 | 10,960 | 10,760 | 10,850 | 133,600 | 5,425 |
| 2018-04-26 | 10,680 | 10,910 | 10,460 | 10,810 | 348,600 | 5,405 |
| 2018-04-25 | 10,560 | 11,010 | 10,560 | 10,730 | 216,700 | 5,365 |
| 2018-04-24 | 10,880 | 10,900 | 10,210 | 10,510 | 264,800 | 5,255 |
| 2018-04-23 | 10,680 | 10,880 | 10,570 | 10,850 | 129,200 | 5,425 |
| 2018-04-20 | 10,390 | 10,600 | 10,260 | 10,550 | 123,100 | 5,275 |
| 2018-04-19 | 10,670 | 10,680 | 10,430 | 10,550 | 127,000 | 5,275 |
| 2018-04-18 | 10,250 | 10,630 | 10,250 | 10,590 | 157,000 | 5,295 |
| 2018-04-17 | 10,230 | 10,380 | 10,150 | 10,290 | 143,400 | 5,145 |
| 2018-04-16 | 9,980 | 10,230 | 9,960 | 10,210 | 122,300 | 5,105 |
| 2018-04-13 | 10,190 | 10,240 | 9,920 | 9,980 | 140,200 | 4,990 |
| 2018-04-12 | 10,150 | 10,350 | 10,060 | 10,090 | 185,800 | 5,045 |
| 2018-04-11 | 10,800 | 10,810 | 10,000 | 10,050 | 367,700 | 5,025 |
| 2018-04-10 | 11,000 | 11,190 | 10,860 | 10,950 | 245,100 | 5,475 |
| 2018-04-09 | 10,580 | 10,910 | 10,560 | 10,850 | 165,400 | 5,425 |
| 2018-04-06 | 10,380 | 10,720 | 10,360 | 10,620 | 134,700 | 5,310 |
| 2018-04-05 | 10,400 | 10,480 | 10,240 | 10,250 | 172,700 | 5,125 |
| 2018-04-04 | 10,530 | 10,660 | 10,380 | 10,440 | 151,900 | 5,220 |
| 2018-04-03 | 10,430 | 10,800 | 10,390 | 10,560 | 172,700 | 5,280 |
| 2018-03-30 | 10,390 | 10,640 | 10,390 | 10,580 | 189,900 | 5,290 |
| 2018-03-29 | 10,180 | 10,410 | 10,060 | 10,340 | 159,400 | 5,170 |
| 2018-03-28 | 10,080 | 10,140 | 9,970 | 10,070 | 86,400 | 5,035 |
| 2018-03-27 | 10,090 | 10,200 | 9,930 | 10,080 | 161,900 | 5,040 |
| 2018-03-26 | 10,010 | 10,030 | 9,790 | 9,910 | 243,400 | 4,955 |
| 2018-03-23 | 10,280 | 10,350 | 9,990 | 10,150 | 271,300 | 5,075 |
| 2018-03-22 | 10,270 | 10,770 | 10,180 | 10,730 | 283,900 | 5,365 |
| 2018-03-20 | 10,460 | 10,510 | 10,220 | 10,300 | 224,200 | 5,150 |
| 2018-03-19 | 10,650 | 10,780 | 10,490 | 10,550 | 276,800 | 5,275 |
| 2018-03-16 | 10,970 | 11,040 | 10,720 | 10,800 | 268,500 | 5,400 |
| 2018-03-15 | 11,000 | 11,180 | 10,850 | 11,080 | 190,100 | 5,540 |
| 2018-03-14 | 10,730 | 10,920 | 10,670 | 10,920 | 127,000 | 5,460 |
| 2018-03-13 | 10,450 | 10,850 | 10,430 | 10,850 | 281,400 | 5,425 |
| 2018-03-12 | 10,250 | 10,450 | 10,210 | 10,450 | 198,100 | 5,225 |
| 2018-03-09 | 10,090 | 10,240 | 9,900 | 10,020 | 196,000 | 5,010 |
| 2018-03-08 | 9,500 | 9,990 | 9,300 | 9,990 | 330,700 | 4,995 |
| 2018-03-07 | 9,160 | 9,460 | 9,090 | 9,430 | 220,000 | 4,715 |
| 2018-03-06 | 8,890 | 9,130 | 8,860 | 9,090 | 154,000 | 4,545 |
| 2018-03-05 | 8,920 | 8,940 | 8,580 | 8,740 | 157,500 | 4,370 |
| 2018-03-02 | 8,820 | 9,040 | 8,810 | 8,980 | 128,700 | 4,490 |
| 2018-03-01 | 8,920 | 9,060 | 8,820 | 9,000 | 103,500 | 4,500 |
| 2018-02-28 | 9,010 | 9,110 | 8,960 | 8,970 | 107,300 | 4,485 |
| 2018-02-27 | 9,100 | 9,100 | 8,870 | 9,010 | 127,400 | 4,505 |
| 2018-02-26 | 9,050 | 9,120 | 8,950 | 9,010 | 114,900 | 4,505 |
| 2018-02-23 | 9,060 | 9,170 | 8,920 | 8,970 | 154,700 | 4,485 |
| 2018-02-22 | 9,180 | 9,290 | 9,080 | 9,160 | 135,800 | 4,580 |
| 2018-02-21 | 9,120 | 9,330 | 9,090 | 9,140 | 99,900 | 4,570 |
| 2018-02-20 | 9,270 | 9,270 | 9,030 | 9,150 | 97,900 | 4,575 |
| 2018-02-19 | 9,140 | 9,280 | 9,040 | 9,270 | 81,000 | 4,635 |
| 2018-02-16 | 8,890 | 9,020 | 8,790 | 9,010 | 118,600 | 4,505 |
| 2018-02-15 | 8,690 | 8,920 | 8,520 | 8,880 | 199,600 | 4,440 |
| 2018-02-14 | 8,510 | 8,690 | 8,370 | 8,540 | 322,300 | 4,270 |
| 2018-02-13 | 8,820 | 8,920 | 8,390 | 8,430 | 217,600 | 4,215 |
| 2018-02-09 | 8,310 | 8,610 | 8,310 | 8,590 | 177,000 | 4,295 |
| 2018-02-08 | 8,550 | 8,750 | 8,520 | 8,700 | 198,500 | 4,350 |
| 2018-02-07 | 9,110 | 9,130 | 8,560 | 8,570 | 285,700 | 4,285 |
| 2018-02-06 | 8,950 | 8,990 | 8,560 | 8,810 | 347,900 | 4,405 |
| 2018-02-05 | 9,560 | 9,610 | 9,260 | 9,390 | 216,900 | 4,695 |
| 2018-02-02 | 9,760 | 9,840 | 9,620 | 9,760 | 119,200 | 4,880 |
| 2018-02-01 | 9,740 | 9,940 | 9,690 | 9,910 | 169,500 | 4,955 |
| 2018-01-31 | 9,600 | 9,730 | 9,570 | 9,590 | 113,600 | 4,795 |
| 2018-01-30 | 9,860 | 9,890 | 9,610 | 9,660 | 164,500 | 4,830 |
| 2018-01-29 | 10,010 | 10,080 | 9,700 | 9,830 | 163,200 | 4,915 |
| 2018-01-26 | 9,700 | 9,920 | 9,700 | 9,870 | 162,500 | 4,935 |
| 2018-01-25 | 9,570 | 9,750 | 9,460 | 9,630 | 162,900 | 4,815 |
| 2018-01-24 | 9,770 | 9,790 | 9,620 | 9,710 | 180,400 | 4,855 |
| 2018-01-23 | 9,820 | 9,920 | 9,670 | 9,760 | 237,100 | 4,880 |
| 2018-01-22 | 9,910 | 9,910 | 9,660 | 9,790 | 194,500 | 4,895 |
| 2018-01-19 | 9,830 | 9,970 | 9,760 | 9,810 | 129,100 | 4,905 |
| 2018-01-18 | 10,140 | 10,310 | 9,810 | 9,830 | 186,400 | 4,915 |
| 2018-01-17 | 9,750 | 10,070 | 9,720 | 10,000 | 281,700 | 5,000 |
| 2018-01-16 | 9,630 | 9,720 | 9,570 | 9,700 | 190,900 | 4,850 |
| 2018-01-15 | 9,630 | 9,790 | 9,600 | 9,650 | 93,600 | 4,825 |
| 2018-01-12 | 9,670 | 9,710 | 9,520 | 9,640 | 129,500 | 4,820 |
| 2018-01-11 | 9,730 | 9,830 | 9,580 | 9,770 | 178,600 | 4,885 |
| 2018-01-10 | 9,940 | 9,940 | 9,610 | 9,800 | 196,600 | 4,900 |
| 2018-01-09 | 9,730 | 9,860 | 9,580 | 9,850 | 199,500 | 4,925 |
| 2018-01-05 | 9,560 | 9,670 | 9,370 | 9,670 | 189,500 | 4,835 |
| 2018-01-04 | 9,440 | 9,550 | 9,320 | 9,480 | 112,500 | 4,740 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-09-26]1株→2株 [2012-06-27]1株→200株 [2005-09-27]1株→4株
