3772 ウェルス・マネジメント(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 | 1,027 | 1,088 | 1,011 | 1,080 | 10,900 | 270 |
| 2018-12-27 | 1,136 | 1,136 | 1,070 | 1,087 | 10,400 | 271.75 |
| 2018-12-26 | 1,005 | 1,040 | 994 | 1,016 | 14,600 | 254 |
| 2018-12-25 | 1,015 | 1,044 | 931 | 990 | 27,500 | 247.50 |
| 2018-12-21 | 1,303 | 1,310 | 1,170 | 1,191 | 15,100 | 297.75 |
| 2018-12-20 | 1,364 | 1,370 | 1,300 | 1,307 | 5,400 | 326.75 |
| 2018-12-19 | 1,383 | 1,393 | 1,380 | 1,385 | 3,900 | 346.25 |
| 2018-12-18 | 1,400 | 1,405 | 1,381 | 1,381 | 1,900 | 345.25 |
| 2018-12-17 | 1,439 | 1,439 | 1,401 | 1,404 | 1,600 | 351 |
| 2018-12-14 | 1,400 | 1,419 | 1,400 | 1,419 | 2,800 | 354.75 |
| 2018-12-13 | 1,415 | 1,415 | 1,399 | 1,399 | 1,600 | 349.75 |
| 2018-12-12 | 1,407 | 1,415 | 1,400 | 1,415 | 2,700 | 353.75 |
| 2018-12-11 | 1,406 | 1,416 | 1,400 | 1,404 | 1,500 | 351 |
| 2018-12-10 | 1,420 | 1,420 | 1,410 | 1,410 | 800 | 352.50 |
| 2018-12-07 | 1,460 | 1,460 | 1,440 | 1,444 | 3,200 | 361 |
| 2018-12-06 | 1,469 | 1,469 | 1,465 | 1,468 | 1,200 | 367 |
| 2018-12-05 | 1,460 | 1,472 | 1,450 | 1,460 | 2,700 | 365 |
| 2018-12-04 | 1,471 | 1,478 | 1,467 | 1,467 | 800 | 366.75 |
| 2018-12-03 | 1,484 | 1,495 | 1,469 | 1,471 | 1,900 | 367.75 |
| 2018-11-30 | 1,466 | 1,489 | 1,466 | 1,471 | 900 | 367.75 |
| 2018-11-29 | 1,451 | 1,480 | 1,451 | 1,470 | 2,400 | 367.50 |
| 2018-11-28 | 1,471 | 1,493 | 1,462 | 1,475 | 2,900 | 368.75 |
| 2018-11-27 | 1,547 | 1,547 | 1,493 | 1,493 | 2,500 | 373.25 |
| 2018-11-26 | 1,448 | 1,565 | 1,448 | 1,547 | 6,900 | 386.75 |
| 2018-11-22 | 1,416 | 1,463 | 1,416 | 1,442 | 2,100 | 360.50 |
| 2018-11-21 | 1,408 | 1,450 | 1,408 | 1,442 | 1,700 | 360.50 |
| 2018-11-20 | 1,424 | 1,448 | 1,424 | 1,436 | 1,800 | 359 |
| 2018-11-19 | 1,430 | 1,430 | 1,390 | 1,428 | 6,800 | 357 |
| 2018-11-16 | 1,400 | 1,434 | 1,400 | 1,434 | 1,400 | 358.50 |
| 2018-11-15 | 1,372 | 1,397 | 1,354 | 1,382 | 5,100 | 345.50 |
| 2018-11-14 | 1,440 | 1,441 | 1,392 | 1,392 | 6,500 | 348 |
| 2018-11-13 | 1,430 | 1,442 | 1,415 | 1,428 | 2,900 | 357 |
| 2018-11-12 | 1,470 | 1,471 | 1,448 | 1,459 | 5,300 | 364.75 |
| 2018-11-09 | 1,487 | 1,510 | 1,481 | 1,510 | 5,100 | 377.50 |
| 2018-11-08 | 1,490 | 1,529 | 1,470 | 1,480 | 6,400 | 370 |
| 2018-11-07 | 1,491 | 1,497 | 1,465 | 1,475 | 2,200 | 368.75 |
| 2018-11-06 | 1,463 | 1,489 | 1,463 | 1,489 | 1,200 | 372.25 |
| 2018-11-05 | 1,465 | 1,485 | 1,454 | 1,480 | 2,200 | 370 |
| 2018-11-02 | 1,434 | 1,472 | 1,434 | 1,464 | 3,900 | 366 |
| 2018-11-01 | 1,430 | 1,467 | 1,425 | 1,425 | 2,100 | 356.25 |
| 2018-10-31 | 1,430 | 1,445 | 1,403 | 1,428 | 6,300 | 357 |
| 2018-10-30 | 1,448 | 1,466 | 1,405 | 1,442 | 5,900 | 360.50 |
| 2018-10-29 | 1,495 | 1,539 | 1,400 | 1,425 | 6,900 | 356.25 |
| 2018-10-26 | 1,521 | 1,610 | 1,415 | 1,512 | 9,200 | 378 |
| 2018-10-25 | 1,578 | 1,600 | 1,536 | 1,537 | 4,900 | 384.25 |
| 2018-10-24 | 1,611 | 1,611 | 1,607 | 1,607 | 700 | 401.75 |
| 2018-10-23 | 1,620 | 1,623 | 1,612 | 1,618 | 700 | 404.50 |
| 2018-10-22 | 1,650 | 1,650 | 1,610 | 1,616 | 700 | 404 |
| 2018-10-19 | 1,584 | 1,617 | 1,584 | 1,617 | 1,200 | 404.25 |
| 2018-10-18 | 1,612 | 1,620 | 1,612 | 1,620 | 200 | 405 |
| 2018-10-17 | 1,639 | 1,640 | 1,611 | 1,611 | 2,800 | 402.75 |
| 2018-10-16 | 1,618 | 1,618 | 1,582 | 1,600 | 1,600 | 400 |
| 2018-10-15 | 1,560 | 1,578 | 1,560 | 1,578 | 1,600 | 394.50 |
| 2018-10-12 | 1,500 | 1,578 | 1,500 | 1,577 | 4,600 | 394.25 |
| 2018-10-11 | 1,553 | 1,593 | 1,500 | 1,525 | 21,300 | 381.25 |
| 2018-10-10 | 1,625 | 1,697 | 1,625 | 1,631 | 3,800 | 407.75 |
| 2018-10-09 | 1,618 | 1,644 | 1,604 | 1,625 | 5,900 | 406.25 |
| 2018-10-05 | 1,619 | 1,637 | 1,600 | 1,618 | 4,000 | 404.50 |
| 2018-10-04 | 1,613 | 1,619 | 1,599 | 1,619 | 1,000 | 404.75 |
| 2018-10-03 | 1,626 | 1,628 | 1,614 | 1,620 | 1,900 | 405 |
| 2018-10-02 | 1,617 | 1,640 | 1,616 | 1,640 | 2,500 | 410 |
| 2018-10-01 | 1,630 | 1,630 | 1,610 | 1,623 | 1,000 | 405.75 |
| 2018-09-28 | 1,622 | 1,634 | 1,614 | 1,615 | 2,200 | 403.75 |
| 2018-09-27 | 1,611 | 1,637 | 1,590 | 1,615 | 3,600 | 403.75 |
| 2018-09-26 | 1,609 | 1,620 | 1,574 | 1,619 | 7,100 | 404.75 |
| 2018-09-25 | 1,582 | 1,626 | 1,582 | 1,610 | 2,800 | 402.50 |
| 2018-09-21 | 1,596 | 1,610 | 1,570 | 1,600 | 3,900 | 400 |
| 2018-09-20 | 1,579 | 1,601 | 1,566 | 1,600 | 4,300 | 400 |
| 2018-09-19 | 1,539 | 1,589 | 1,539 | 1,589 | 4,100 | 397.25 |
| 2018-09-18 | 1,517 | 1,537 | 1,472 | 1,521 | 17,800 | 380.25 |
| 2018-09-14 | 1,587 | 1,598 | 1,546 | 1,546 | 10,900 | 386.50 |
| 2018-09-13 | 1,595 | 1,595 | 1,578 | 1,580 | 1,200 | 395 |
| 2018-09-12 | 1,596 | 1,599 | 1,595 | 1,595 | 2,000 | 398.75 |
| 2018-09-11 | 1,574 | 1,629 | 1,574 | 1,607 | 2,100 | 401.75 |
| 2018-09-10 | 1,588 | 1,598 | 1,585 | 1,593 | 2,900 | 398.25 |
| 2018-09-07 | 1,610 | 1,626 | 1,567 | 1,616 | 5,100 | 404 |
| 2018-09-06 | 1,645 | 1,645 | 1,571 | 1,610 | 11,400 | 402.50 |
| 2018-09-05 | 1,672 | 1,683 | 1,651 | 1,651 | 3,700 | 412.75 |
| 2018-09-04 | 1,676 | 1,697 | 1,676 | 1,685 | 6,200 | 421.25 |
| 2018-09-03 | 1,700 | 1,717 | 1,670 | 1,670 | 2,000 | 417.50 |
| 2018-08-31 | 1,652 | 1,700 | 1,652 | 1,682 | 5,900 | 420.50 |
| 2018-08-30 | 1,650 | 1,696 | 1,649 | 1,651 | 8,300 | 412.75 |
| 2018-08-29 | 1,680 | 1,680 | 1,650 | 1,663 | 5,600 | 415.75 |
| 2018-08-28 | 1,688 | 1,691 | 1,679 | 1,679 | 2,200 | 419.75 |
| 2018-08-27 | 1,670 | 1,680 | 1,656 | 1,679 | 4,500 | 419.75 |
| 2018-08-24 | 1,650 | 1,667 | 1,647 | 1,667 | 3,500 | 416.75 |
| 2018-08-23 | 1,630 | 1,650 | 1,627 | 1,650 | 4,100 | 412.50 |
| 2018-08-22 | 1,600 | 1,625 | 1,585 | 1,604 | 3,700 | 401 |
| 2018-08-21 | 1,595 | 1,622 | 1,582 | 1,591 | 3,400 | 397.75 |
| 2018-08-20 | 1,611 | 1,623 | 1,595 | 1,618 | 3,700 | 404.50 |
| 2018-08-17 | 1,638 | 1,638 | 1,545 | 1,571 | 8,300 | 392.75 |
| 2018-08-16 | 1,551 | 1,576 | 1,539 | 1,573 | 3,600 | 393.25 |
| 2018-08-15 | 1,575 | 1,581 | 1,541 | 1,570 | 7,000 | 392.50 |
| 2018-08-14 | 1,568 | 1,601 | 1,564 | 1,572 | 17,500 | 393 |
| 2018-08-13 | 1,571 | 1,630 | 1,530 | 1,575 | 31,100 | 393.75 |
| 2018-08-10 | 1,698 | 1,705 | 1,627 | 1,651 | 10,300 | 412.75 |
| 2018-08-09 | 1,674 | 1,700 | 1,652 | 1,700 | 8,300 | 425 |
| 2018-08-08 | 1,666 | 1,679 | 1,611 | 1,652 | 6,200 | 413 |
| 2018-08-07 | 1,669 | 1,685 | 1,666 | 1,674 | 4,300 | 418.50 |
| 2018-08-06 | 1,700 | 1,709 | 1,668 | 1,685 | 11,100 | 421.25 |
| 2018-08-03 | 1,656 | 1,719 | 1,656 | 1,719 | 17,000 | 429.75 |
| 2018-08-02 | 1,641 | 1,655 | 1,628 | 1,644 | 4,600 | 411 |
| 2018-08-01 | 1,635 | 1,658 | 1,635 | 1,641 | 2,800 | 410.25 |
| 2018-07-31 | 1,620 | 1,646 | 1,580 | 1,642 | 5,900 | 410.50 |
| 2018-07-30 | 1,657 | 1,657 | 1,630 | 1,630 | 4,900 | 407.50 |
| 2018-07-27 | 1,657 | 1,657 | 1,638 | 1,657 | 6,500 | 414.25 |
| 2018-07-26 | 1,641 | 1,665 | 1,622 | 1,657 | 18,700 | 414.25 |
| 2018-07-25 | 1,629 | 1,658 | 1,615 | 1,658 | 10,300 | 414.50 |
| 2018-07-24 | 1,618 | 1,618 | 1,578 | 1,612 | 11,800 | 403 |
| 2018-07-23 | 1,553 | 1,589 | 1,542 | 1,589 | 4,400 | 397.25 |
| 2018-07-20 | 1,580 | 1,583 | 1,530 | 1,553 | 5,500 | 388.25 |
| 2018-07-19 | 1,575 | 1,599 | 1,571 | 1,575 | 5,400 | 393.75 |
| 2018-07-18 | 1,575 | 1,579 | 1,547 | 1,565 | 3,100 | 391.25 |
| 2018-07-17 | 1,552 | 1,580 | 1,552 | 1,570 | 4,200 | 392.50 |
| 2018-07-13 | 1,506 | 1,541 | 1,498 | 1,514 | 4,000 | 378.50 |
| 2018-07-12 | 1,490 | 1,537 | 1,490 | 1,493 | 3,600 | 373.25 |
| 2018-07-11 | 1,495 | 1,495 | 1,467 | 1,483 | 4,600 | 370.75 |
| 2018-07-10 | 1,566 | 1,594 | 1,518 | 1,520 | 8,300 | 380 |
| 2018-07-09 | 1,521 | 1,600 | 1,514 | 1,580 | 14,300 | 395 |
| 2018-07-06 | 1,434 | 1,520 | 1,432 | 1,520 | 6,800 | 380 |
| 2018-07-05 | 1,503 | 1,512 | 1,432 | 1,432 | 13,300 | 358 |
| 2018-07-04 | 1,476 | 1,496 | 1,393 | 1,496 | 18,000 | 374 |
| 2018-07-03 | 1,461 | 1,488 | 1,451 | 1,470 | 11,100 | 367.50 |
| 2018-07-02 | 1,597 | 1,597 | 1,451 | 1,451 | 44,300 | 362.75 |
| 2018-06-29 | 1,651 | 1,656 | 1,553 | 1,600 | 78,100 | 400 |
| 2018-06-28 | 1,711 | 1,858 | 1,590 | 1,718 | 460,800 | 429.50 |
| 2018-06-27 | 1,530 | 1,530 | 1,530 | 1,530 | 3,400 | 382.50 |
| 2018-06-26 | 1,264 | 1,292 | 1,214 | 1,230 | 3,700 | 307.50 |
| 2018-06-25 | 1,274 | 1,300 | 1,233 | 1,294 | 3,900 | 323.50 |
| 2018-06-22 | 1,329 | 1,329 | 1,262 | 1,270 | 6,800 | 317.50 |
| 2018-06-21 | 1,318 | 1,330 | 1,318 | 1,323 | 3,400 | 330.75 |
| 2018-06-20 | 1,311 | 1,336 | 1,311 | 1,326 | 3,600 | 331.50 |
| 2018-06-19 | 1,370 | 1,395 | 1,328 | 1,329 | 3,900 | 332.25 |
| 2018-06-18 | 1,351 | 1,379 | 1,351 | 1,369 | 1,800 | 342.25 |
| 2018-06-15 | 1,385 | 1,399 | 1,380 | 1,399 | 1,100 | 349.75 |
| 2018-06-14 | 1,339 | 1,393 | 1,338 | 1,385 | 7,400 | 346.25 |
| 2018-06-13 | 1,395 | 1,395 | 1,361 | 1,369 | 4,500 | 342.25 |
| 2018-06-12 | 1,420 | 1,420 | 1,376 | 1,395 | 6,600 | 348.75 |
| 2018-06-11 | 1,423 | 1,424 | 1,409 | 1,409 | 1,200 | 352.25 |
| 2018-06-08 | 1,413 | 1,423 | 1,403 | 1,416 | 4,400 | 354 |
| 2018-06-07 | 1,393 | 1,419 | 1,388 | 1,400 | 4,600 | 350 |
| 2018-06-06 | 1,360 | 1,385 | 1,355 | 1,377 | 6,500 | 344.25 |
| 2018-06-05 | 1,288 | 1,449 | 1,280 | 1,420 | 25,000 | 355 |
| 2018-06-04 | 1,236 | 1,280 | 1,230 | 1,279 | 18,900 | 319.75 |
| 2018-06-01 | 1,201 | 1,221 | 1,199 | 1,219 | 13,700 | 304.75 |
| 2018-05-31 | 1,290 | 1,290 | 1,211 | 1,222 | 21,100 | 305.50 |
| 2018-05-30 | 1,352 | 1,354 | 1,250 | 1,270 | 52,500 | 317.50 |
| 2018-05-29 | 1,407 | 1,407 | 1,381 | 1,392 | 2,300 | 348 |
| 2018-05-28 | 1,391 | 1,391 | 1,380 | 1,385 | 4,100 | 346.25 |
| 2018-05-25 | 1,428 | 1,428 | 1,391 | 1,391 | 8,800 | 347.75 |
| 2018-05-24 | 1,465 | 1,465 | 1,380 | 1,398 | 15,800 | 349.50 |
| 2018-05-23 | 1,511 | 1,525 | 1,465 | 1,465 | 7,200 | 366.25 |
| 2018-05-22 | 1,529 | 1,540 | 1,511 | 1,511 | 3,000 | 377.75 |
| 2018-05-21 | 1,500 | 1,538 | 1,494 | 1,535 | 7,900 | 383.75 |
| 2018-05-18 | 1,422 | 1,455 | 1,422 | 1,440 | 5,100 | 360 |
| 2018-05-17 | 1,486 | 1,500 | 1,410 | 1,421 | 20,300 | 355.25 |
| 2018-05-16 | 1,565 | 1,570 | 1,432 | 1,470 | 30,100 | 367.50 |
| 2018-05-15 | 1,586 | 1,586 | 1,550 | 1,565 | 10,300 | 391.25 |
| 2018-05-14 | 1,572 | 1,608 | 1,566 | 1,585 | 13,800 | 396.25 |
| 2018-05-11 | 1,705 | 1,711 | 1,528 | 1,612 | 34,800 | 403 |
| 2018-05-10 | 1,723 | 1,742 | 1,704 | 1,704 | 2,900 | 426 |
| 2018-05-09 | 1,736 | 1,736 | 1,722 | 1,722 | 1,900 | 430.50 |
| 2018-05-08 | 1,731 | 1,731 | 1,716 | 1,716 | 800 | 429 |
| 2018-05-07 | 1,728 | 1,730 | 1,710 | 1,730 | 3,600 | 432.50 |
| 2018-05-02 | 1,745 | 1,745 | 1,722 | 1,722 | 300 | 430.50 |
| 2018-05-01 | 1,757 | 1,779 | 1,698 | 1,725 | 9,200 | 431.25 |
| 2018-04-27 | 1,795 | 1,818 | 1,776 | 1,795 | 2,700 | 448.75 |
| 2018-04-26 | 1,761 | 1,795 | 1,761 | 1,779 | 2,600 | 444.75 |
| 2018-04-25 | 1,749 | 1,770 | 1,749 | 1,760 | 1,200 | 440 |
| 2018-04-24 | 1,734 | 1,767 | 1,734 | 1,749 | 600 | 437.25 |
| 2018-04-23 | 1,736 | 1,749 | 1,720 | 1,734 | 1,000 | 433.50 |
| 2018-04-20 | 1,800 | 1,800 | 1,757 | 1,757 | 1,500 | 439.25 |
| 2018-04-19 | 1,803 | 1,803 | 1,750 | 1,771 | 1,100 | 442.75 |
| 2018-04-18 | 1,745 | 1,800 | 1,745 | 1,771 | 1,400 | 442.75 |
| 2018-04-17 | 1,853 | 1,853 | 1,672 | 1,742 | 15,100 | 435.50 |
| 2018-04-16 | 1,841 | 1,877 | 1,841 | 1,862 | 4,500 | 465.50 |
| 2018-04-13 | 1,886 | 1,886 | 1,861 | 1,862 | 2,700 | 465.50 |
| 2018-04-12 | 1,899 | 1,899 | 1,841 | 1,874 | 7,400 | 468.50 |
| 2018-04-11 | 1,842 | 1,987 | 1,803 | 1,984 | 12,100 | 496 |
| 2018-04-10 | 1,795 | 1,848 | 1,795 | 1,847 | 4,100 | 461.75 |
| 2018-04-09 | 1,733 | 1,798 | 1,733 | 1,798 | 5,000 | 449.50 |
| 2018-04-06 | 1,749 | 1,750 | 1,731 | 1,750 | 1,500 | 437.50 |
| 2018-04-05 | 1,715 | 1,800 | 1,715 | 1,749 | 8,200 | 437.25 |
| 2018-04-04 | 1,720 | 1,733 | 1,710 | 1,710 | 3,500 | 427.50 |
| 2018-04-03 | 1,709 | 1,715 | 1,700 | 1,707 | 2,000 | 426.75 |
| 2018-03-30 | 1,706 | 1,723 | 1,700 | 1,700 | 1,600 | 425 |
| 2018-03-29 | 1,719 | 1,719 | 1,661 | 1,704 | 1,400 | 426 |
| 2018-03-28 | 1,695 | 1,718 | 1,689 | 1,700 | 2,600 | 425 |
| 2018-03-27 | 1,699 | 1,700 | 1,676 | 1,697 | 2,400 | 424.25 |
| 2018-03-26 | 1,689 | 1,689 | 1,638 | 1,655 | 3,400 | 413.75 |
| 2018-03-23 | 1,676 | 1,699 | 1,667 | 1,677 | 3,300 | 419.25 |
| 2018-03-22 | 1,692 | 1,720 | 1,669 | 1,716 | 2,600 | 429 |
| 2018-03-20 | 1,687 | 1,726 | 1,668 | 1,700 | 8,600 | 425 |
| 2018-03-19 | 1,803 | 1,808 | 1,631 | 1,699 | 20,900 | 424.75 |
| 2018-03-16 | 1,871 | 1,871 | 1,813 | 1,824 | 4,000 | 456 |
| 2018-03-15 | 1,793 | 1,882 | 1,760 | 1,882 | 11,100 | 470.50 |
| 2018-03-14 | 1,758 | 1,787 | 1,758 | 1,768 | 1,300 | 442 |
| 2018-03-13 | 1,753 | 1,778 | 1,746 | 1,763 | 3,200 | 440.75 |
| 2018-03-12 | 1,717 | 1,778 | 1,717 | 1,754 | 4,200 | 438.50 |
| 2018-03-09 | 1,770 | 1,780 | 1,757 | 1,757 | 4,100 | 439.25 |
| 2018-03-08 | 1,752 | 1,760 | 1,749 | 1,759 | 1,400 | 439.75 |
| 2018-03-07 | 1,712 | 1,727 | 1,680 | 1,720 | 2,900 | 430 |
| 2018-03-06 | 1,680 | 1,718 | 1,680 | 1,713 | 2,200 | 428.25 |
| 2018-03-05 | 1,715 | 1,740 | 1,648 | 1,654 | 9,200 | 413.50 |
| 2018-03-02 | 1,681 | 1,745 | 1,670 | 1,716 | 6,200 | 429 |
| 2018-03-01 | 1,765 | 1,765 | 1,732 | 1,742 | 2,600 | 435.50 |
| 2018-02-28 | 1,746 | 1,778 | 1,746 | 1,752 | 4,600 | 438 |
| 2018-02-27 | 1,778 | 1,795 | 1,744 | 1,766 | 5,300 | 441.50 |
| 2018-02-26 | 1,790 | 1,821 | 1,778 | 1,778 | 9,900 | 444.50 |
| 2018-02-23 | 1,771 | 1,790 | 1,768 | 1,790 | 5,500 | 447.50 |
| 2018-02-22 | 1,791 | 1,795 | 1,756 | 1,771 | 11,200 | 442.75 |
| 2018-02-21 | 1,801 | 1,810 | 1,790 | 1,805 | 4,200 | 451.25 |
| 2018-02-20 | 1,768 | 1,800 | 1,742 | 1,777 | 64,800 | 444.25 |
| 2018-02-19 | 1,751 | 1,788 | 1,730 | 1,741 | 8,900 | 435.25 |
| 2018-02-16 | 1,681 | 1,737 | 1,681 | 1,737 | 4,300 | 434.25 |
| 2018-02-15 | 1,652 | 1,720 | 1,651 | 1,680 | 8,200 | 420 |
| 2018-02-14 | 1,712 | 1,750 | 1,526 | 1,625 | 34,000 | 406.25 |
| 2018-02-13 | 1,870 | 1,870 | 1,685 | 1,697 | 26,100 | 424.25 |
| 2018-02-09 | 1,731 | 1,830 | 1,674 | 1,830 | 15,500 | 457.50 |
| 2018-02-08 | 1,754 | 1,845 | 1,754 | 1,832 | 19,000 | 458 |
| 2018-02-07 | 1,915 | 1,928 | 1,737 | 1,737 | 46,400 | 434.25 |
| 2018-02-06 | 1,840 | 1,884 | 1,637 | 1,755 | 50,800 | 438.75 |
| 2018-02-05 | 1,978 | 1,987 | 1,922 | 1,983 | 14,900 | 495.75 |
| 2018-02-02 | 2,051 | 2,051 | 1,990 | 2,017 | 16,200 | 504.25 |
| 2018-02-01 | 2,147 | 2,165 | 2,081 | 2,081 | 10,100 | 520.25 |
| 2018-01-31 | 2,089 | 2,198 | 2,075 | 2,147 | 34,700 | 536.75 |
| 2018-01-30 | 2,087 | 2,090 | 2,010 | 2,059 | 22,500 | 514.75 |
| 2018-01-29 | 1,969 | 2,050 | 1,968 | 2,037 | 24,600 | 509.25 |
| 2018-01-26 | 1,942 | 1,968 | 1,924 | 1,959 | 6,500 | 489.75 |
| 2018-01-25 | 1,906 | 1,939 | 1,906 | 1,924 | 13,900 | 481 |
| 2018-01-24 | 1,910 | 1,960 | 1,910 | 1,939 | 14,800 | 484.75 |
| 2018-01-23 | 1,916 | 1,920 | 1,901 | 1,906 | 4,300 | 476.50 |
| 2018-01-22 | 1,855 | 1,885 | 1,855 | 1,878 | 5,300 | 469.50 |
| 2018-01-19 | 1,834 | 1,859 | 1,834 | 1,850 | 2,000 | 462.50 |
| 2018-01-18 | 1,866 | 1,906 | 1,819 | 1,819 | 9,700 | 454.75 |
| 2018-01-17 | 1,920 | 1,925 | 1,851 | 1,866 | 15,400 | 466.50 |
| 2018-01-16 | 1,942 | 1,959 | 1,933 | 1,933 | 8,500 | 483.25 |
| 2018-01-15 | 1,914 | 1,997 | 1,914 | 1,940 | 10,400 | 485 |
| 2018-01-12 | 1,958 | 1,960 | 1,914 | 1,914 | 10,000 | 478.50 |
| 2018-01-11 | 1,910 | 1,956 | 1,910 | 1,934 | 9,000 | 483.50 |
| 2018-01-10 | 1,830 | 1,918 | 1,830 | 1,914 | 10,700 | 478.50 |
| 2018-01-09 | 1,830 | 1,864 | 1,815 | 1,827 | 13,700 | 456.75 |
| 2018-01-05 | 1,727 | 1,803 | 1,727 | 1,803 | 9,700 | 450.75 |
| 2018-01-04 | 1,754 | 1,762 | 1,718 | 1,724 | 12,500 | 431 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→100株
