3962 (株)チェンジホールディングス 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 | 4,000 | 4,140 | 3,810 | 3,875 | 227,500 | 968.75 |
| 2018-12-27 | 3,745 | 4,075 | 3,645 | 3,945 | 323,500 | 986.25 |
| 2018-12-26 | 3,470 | 3,725 | 3,345 | 3,445 | 214,600 | 861.25 |
| 2018-12-25 | 6,500 | 6,790 | 6,410 | 6,660 | 84,200 | 832.50 |
| 2018-12-21 | 7,000 | 7,210 | 6,700 | 7,050 | 120,300 | 881.25 |
| 2018-12-20 | 7,200 | 7,350 | 6,930 | 7,090 | 136,200 | 886.25 |
| 2018-12-19 | 6,880 | 7,220 | 6,700 | 7,220 | 126,600 | 902.50 |
| 2018-12-18 | 6,650 | 6,900 | 6,600 | 6,620 | 99,000 | 827.50 |
| 2018-12-17 | 7,280 | 7,280 | 6,800 | 6,890 | 177,000 | 861.25 |
| 2018-12-14 | 6,850 | 7,000 | 6,540 | 6,990 | 118,300 | 873.75 |
| 2018-12-13 | 6,870 | 6,900 | 6,580 | 6,650 | 75,100 | 831.25 |
| 2018-12-12 | 6,510 | 6,870 | 6,210 | 6,770 | 147,300 | 846.25 |
| 2018-12-11 | 6,800 | 6,840 | 6,440 | 6,460 | 102,900 | 807.50 |
| 2018-12-10 | 6,910 | 7,040 | 6,640 | 6,710 | 152,900 | 838.75 |
| 2018-12-07 | 6,980 | 7,020 | 6,760 | 6,940 | 76,100 | 867.50 |
| 2018-12-06 | 7,160 | 7,270 | 6,580 | 6,840 | 182,300 | 855 |
| 2018-12-05 | 6,630 | 7,100 | 6,630 | 7,080 | 167,500 | 885 |
| 2018-12-04 | 6,960 | 7,040 | 6,630 | 6,710 | 180,300 | 838.75 |
| 2018-12-03 | 7,160 | 7,260 | 6,870 | 7,050 | 188,800 | 881.25 |
| 2018-11-30 | 7,470 | 7,910 | 7,310 | 7,420 | 314,000 | 927.50 |
| 2018-11-29 | 7,610 | 7,630 | 7,110 | 7,340 | 333,700 | 917.50 |
| 2018-11-28 | 6,500 | 6,700 | 6,460 | 6,630 | 107,600 | 828.75 |
| 2018-11-27 | 6,270 | 6,490 | 6,240 | 6,380 | 93,200 | 797.50 |
| 2018-11-26 | 6,170 | 6,350 | 5,970 | 6,310 | 83,700 | 788.75 |
| 2018-11-22 | 6,240 | 6,290 | 6,020 | 6,180 | 74,500 | 772.50 |
| 2018-11-21 | 6,000 | 6,240 | 5,880 | 6,120 | 146,200 | 765 |
| 2018-11-20 | 5,850 | 6,180 | 5,790 | 6,150 | 144,300 | 768.75 |
| 2018-11-19 | 5,410 | 6,020 | 5,370 | 5,900 | 199,300 | 737.50 |
| 2018-11-16 | 5,460 | 5,980 | 5,430 | 5,510 | 313,200 | 688.75 |
| 2018-11-15 | 5,000 | 5,260 | 4,980 | 5,260 | 234,600 | 657.50 |
| 2018-11-14 | 4,675 | 4,735 | 4,525 | 4,555 | 52,700 | 569.38 |
| 2018-11-13 | 4,635 | 4,765 | 4,515 | 4,675 | 56,500 | 584.38 |
| 2018-11-12 | 4,860 | 4,985 | 4,765 | 4,770 | 73,600 | 596.25 |
| 2018-11-09 | 4,815 | 4,915 | 4,800 | 4,900 | 41,700 | 612.50 |
| 2018-11-08 | 4,900 | 4,920 | 4,810 | 4,810 | 36,200 | 601.25 |
| 2018-11-07 | 4,710 | 4,840 | 4,585 | 4,800 | 42,100 | 600 |
| 2018-11-06 | 4,890 | 4,890 | 4,690 | 4,735 | 36,100 | 591.88 |
| 2018-11-05 | 4,945 | 4,960 | 4,720 | 4,755 | 46,400 | 594.38 |
| 2018-11-02 | 4,780 | 4,860 | 4,740 | 4,830 | 39,000 | 603.75 |
| 2018-11-01 | 4,740 | 4,805 | 4,605 | 4,715 | 43,700 | 589.38 |
| 2018-10-31 | 4,700 | 4,830 | 4,580 | 4,740 | 94,900 | 592.50 |
| 2018-10-30 | 4,150 | 4,570 | 4,120 | 4,560 | 79,400 | 570 |
| 2018-10-29 | 4,410 | 4,470 | 4,200 | 4,220 | 44,700 | 527.50 |
| 2018-10-26 | 4,750 | 4,770 | 4,280 | 4,340 | 81,000 | 542.50 |
| 2018-10-25 | 4,610 | 4,705 | 4,500 | 4,605 | 84,800 | 575.63 |
| 2018-10-24 | 4,860 | 4,920 | 4,635 | 4,840 | 65,600 | 605 |
| 2018-10-23 | 4,920 | 4,990 | 4,760 | 4,860 | 83,900 | 607.50 |
| 2018-10-22 | 5,000 | 5,040 | 4,875 | 5,000 | 45,200 | 625 |
| 2018-10-19 | 4,900 | 5,170 | 4,830 | 5,020 | 65,800 | 627.50 |
| 2018-10-18 | 5,160 | 5,160 | 5,000 | 5,030 | 45,900 | 628.75 |
| 2018-10-17 | 5,240 | 5,250 | 5,030 | 5,060 | 81,200 | 632.50 |
| 2018-10-16 | 4,920 | 5,150 | 4,900 | 5,120 | 116,100 | 640 |
| 2018-10-15 | 5,040 | 5,060 | 4,800 | 4,850 | 84,400 | 606.25 |
| 2018-10-12 | 4,720 | 5,050 | 4,705 | 5,000 | 194,800 | 625 |
| 2018-10-11 | 4,625 | 4,775 | 4,445 | 4,720 | 150,600 | 590 |
| 2018-10-10 | 4,540 | 4,865 | 4,535 | 4,835 | 128,500 | 604.38 |
| 2018-10-09 | 4,540 | 4,575 | 4,360 | 4,515 | 70,500 | 564.38 |
| 2018-10-05 | 4,450 | 4,710 | 4,450 | 4,660 | 74,000 | 582.50 |
| 2018-10-04 | 4,610 | 4,635 | 4,500 | 4,525 | 43,000 | 565.63 |
| 2018-10-03 | 4,665 | 4,665 | 4,535 | 4,605 | 58,700 | 575.63 |
| 2018-10-02 | 4,900 | 4,950 | 4,550 | 4,605 | 130,500 | 575.63 |
| 2018-10-01 | 4,615 | 4,905 | 4,600 | 4,900 | 147,600 | 612.50 |
| 2018-09-28 | 4,510 | 4,605 | 4,455 | 4,585 | 57,900 | 573.13 |
| 2018-09-27 | 4,540 | 4,615 | 4,425 | 4,445 | 47,600 | 555.63 |
| 2018-09-26 | 4,705 | 4,735 | 4,520 | 4,610 | 53,600 | 576.25 |
| 2018-09-25 | 4,780 | 4,795 | 4,675 | 4,690 | 84,700 | 586.25 |
| 2018-09-21 | 4,500 | 4,680 | 4,475 | 4,640 | 81,600 | 580 |
| 2018-09-20 | 4,595 | 4,635 | 4,330 | 4,435 | 131,900 | 554.38 |
| 2018-09-19 | 4,815 | 4,915 | 4,585 | 4,635 | 144,700 | 579.38 |
| 2018-09-18 | 4,615 | 4,780 | 4,575 | 4,760 | 126,700 | 595 |
| 2018-09-14 | 4,540 | 4,715 | 4,375 | 4,615 | 267,700 | 576.88 |
| 2018-09-13 | 4,310 | 4,500 | 4,310 | 4,500 | 150,300 | 562.50 |
| 2018-09-12 | 4,300 | 4,400 | 4,260 | 4,310 | 132,100 | 538.75 |
| 2018-09-11 | 4,050 | 4,300 | 3,940 | 4,270 | 196,500 | 533.75 |
| 2018-09-10 | 4,070 | 4,160 | 4,065 | 4,095 | 112,400 | 511.88 |
| 2018-09-07 | 3,930 | 4,050 | 3,930 | 4,050 | 183,000 | 506.25 |
| 2018-09-06 | 3,705 | 3,965 | 3,700 | 3,930 | 178,400 | 491.25 |
| 2018-09-05 | 3,700 | 3,765 | 3,700 | 3,750 | 78,400 | 468.75 |
| 2018-09-04 | 3,695 | 3,710 | 3,565 | 3,625 | 51,700 | 453.13 |
| 2018-09-03 | 3,740 | 3,740 | 3,700 | 3,720 | 30,700 | 465 |
| 2018-08-31 | 3,730 | 3,750 | 3,695 | 3,730 | 60,900 | 466.25 |
| 2018-08-30 | 3,740 | 3,750 | 3,680 | 3,700 | 145,500 | 462.50 |
| 2018-08-29 | 3,795 | 3,940 | 3,735 | 3,855 | 71,400 | 481.88 |
| 2018-08-28 | 3,830 | 3,855 | 3,690 | 3,780 | 38,200 | 472.50 |
| 2018-08-27 | 3,790 | 3,855 | 3,785 | 3,835 | 34,800 | 479.38 |
| 2018-08-24 | 3,750 | 3,790 | 3,735 | 3,745 | 17,100 | 468.13 |
| 2018-08-23 | 3,715 | 3,785 | 3,675 | 3,775 | 32,300 | 471.88 |
| 2018-08-22 | 3,530 | 3,690 | 3,510 | 3,665 | 38,500 | 458.13 |
| 2018-08-21 | 3,515 | 3,640 | 3,485 | 3,520 | 33,100 | 440 |
| 2018-08-20 | 3,695 | 3,735 | 3,475 | 3,480 | 45,900 | 435 |
| 2018-08-17 | 3,740 | 3,830 | 3,635 | 3,700 | 63,100 | 462.50 |
| 2018-08-16 | 3,685 | 3,920 | 3,625 | 3,810 | 148,700 | 476.25 |
| 2018-08-15 | 3,410 | 3,710 | 3,390 | 3,550 | 159,400 | 443.75 |
| 2018-08-14 | 3,485 | 3,535 | 3,300 | 3,340 | 73,500 | 417.50 |
| 2018-08-13 | 3,275 | 3,430 | 3,270 | 3,385 | 32,700 | 423.13 |
| 2018-08-10 | 3,420 | 3,425 | 3,335 | 3,345 | 16,700 | 418.13 |
| 2018-08-09 | 3,340 | 3,420 | 3,320 | 3,355 | 26,400 | 419.38 |
| 2018-08-08 | 3,260 | 3,505 | 3,260 | 3,335 | 72,800 | 416.88 |
| 2018-08-07 | 3,200 | 3,315 | 3,200 | 3,225 | 16,900 | 403.13 |
| 2018-08-06 | 3,190 | 3,255 | 3,190 | 3,215 | 12,400 | 401.88 |
| 2018-08-03 | 3,215 | 3,260 | 3,185 | 3,185 | 12,900 | 398.13 |
| 2018-08-02 | 3,205 | 3,280 | 3,170 | 3,195 | 17,200 | 399.38 |
| 2018-08-01 | 3,200 | 3,230 | 3,180 | 3,195 | 9,300 | 399.38 |
| 2018-07-31 | 3,195 | 3,260 | 3,140 | 3,205 | 15,200 | 400.63 |
| 2018-07-30 | 3,300 | 3,315 | 3,195 | 3,195 | 22,200 | 399.38 |
| 2018-07-27 | 3,260 | 3,345 | 3,250 | 3,275 | 12,000 | 409.38 |
| 2018-07-26 | 3,350 | 3,350 | 3,245 | 3,260 | 25,500 | 407.50 |
| 2018-07-25 | 3,370 | 3,395 | 3,315 | 3,350 | 33,100 | 418.75 |
| 2018-07-24 | 3,425 | 3,425 | 3,340 | 3,345 | 25,000 | 418.13 |
| 2018-07-23 | 3,405 | 3,475 | 3,395 | 3,415 | 20,000 | 426.88 |
| 2018-07-20 | 3,375 | 3,450 | 3,365 | 3,390 | 25,900 | 423.75 |
| 2018-07-19 | 3,400 | 3,470 | 3,335 | 3,335 | 46,600 | 416.88 |
| 2018-07-18 | 3,120 | 3,815 | 3,120 | 3,375 | 339,700 | 421.88 |
| 2018-07-17 | 3,115 | 3,190 | 3,110 | 3,115 | 19,100 | 389.38 |
| 2018-07-13 | 3,170 | 3,220 | 3,070 | 3,080 | 24,700 | 385 |
| 2018-07-12 | 3,060 | 3,200 | 3,045 | 3,150 | 16,400 | 393.75 |
| 2018-07-11 | 3,075 | 3,095 | 3,015 | 3,050 | 15,100 | 381.25 |
| 2018-07-10 | 3,280 | 3,280 | 3,060 | 3,080 | 31,100 | 385 |
| 2018-07-09 | 3,030 | 3,240 | 3,030 | 3,180 | 43,000 | 397.50 |
| 2018-07-06 | 3,005 | 3,110 | 3,000 | 3,075 | 34,400 | 384.38 |
| 2018-07-05 | 3,200 | 3,200 | 2,999 | 2,999 | 44,100 | 374.88 |
| 2018-07-04 | 3,300 | 3,370 | 3,135 | 3,225 | 34,900 | 403.13 |
| 2018-07-03 | 3,465 | 3,550 | 3,355 | 3,405 | 28,000 | 425.63 |
| 2018-07-02 | 3,785 | 3,785 | 3,480 | 3,505 | 36,600 | 438.13 |
| 2018-06-29 | 3,830 | 3,850 | 3,745 | 3,780 | 14,100 | 472.50 |
| 2018-06-28 | 3,870 | 3,870 | 3,730 | 3,760 | 12,500 | 470 |
| 2018-06-27 | 3,895 | 3,935 | 3,840 | 3,890 | 24,000 | 486.25 |
| 2018-06-26 | 7,510 | 7,650 | 7,510 | 7,560 | 9,900 | 472.50 |
| 2018-06-25 | 8,150 | 8,150 | 7,560 | 7,650 | 19,200 | 478.13 |
| 2018-06-22 | 7,800 | 8,140 | 7,710 | 8,130 | 44,800 | 508.13 |
| 2018-06-21 | 7,990 | 7,990 | 7,800 | 7,850 | 26,800 | 490.63 |
| 2018-06-20 | 7,580 | 7,900 | 7,510 | 7,870 | 36,700 | 491.88 |
| 2018-06-19 | 7,680 | 7,820 | 7,540 | 7,560 | 27,600 | 472.50 |
| 2018-06-18 | 7,600 | 7,650 | 7,560 | 7,610 | 14,700 | 475.63 |
| 2018-06-15 | 7,590 | 7,650 | 7,540 | 7,600 | 19,800 | 475 |
| 2018-06-14 | 7,670 | 8,420 | 7,460 | 7,500 | 116,800 | 468.75 |
| 2018-06-13 | 7,500 | 7,800 | 7,440 | 7,670 | 44,200 | 479.38 |
| 2018-06-12 | 7,480 | 7,500 | 7,360 | 7,470 | 15,700 | 466.88 |
| 2018-06-11 | 7,260 | 7,480 | 7,210 | 7,460 | 10,700 | 466.25 |
| 2018-06-08 | 7,090 | 7,240 | 7,000 | 7,240 | 10,700 | 452.50 |
| 2018-06-07 | 6,950 | 7,240 | 6,950 | 7,140 | 6,800 | 446.25 |
| 2018-06-06 | 7,040 | 7,040 | 6,910 | 6,950 | 9,800 | 434.38 |
| 2018-06-05 | 7,170 | 7,190 | 7,030 | 7,040 | 6,300 | 440 |
| 2018-06-04 | 7,320 | 7,350 | 7,170 | 7,210 | 4,200 | 450.63 |
| 2018-06-01 | 7,340 | 7,340 | 7,260 | 7,320 | 3,900 | 457.50 |
| 2018-05-31 | 7,220 | 7,230 | 7,130 | 7,190 | 9,400 | 449.38 |
| 2018-05-30 | 7,160 | 7,160 | 6,990 | 7,070 | 13,600 | 441.88 |
| 2018-05-29 | 7,380 | 7,390 | 7,200 | 7,240 | 13,100 | 452.50 |
| 2018-05-28 | 7,380 | 7,470 | 7,370 | 7,370 | 6,500 | 460.63 |
| 2018-05-25 | 7,210 | 7,390 | 7,210 | 7,340 | 10,800 | 458.75 |
| 2018-05-24 | 7,550 | 7,550 | 7,240 | 7,280 | 19,100 | 455 |
| 2018-05-23 | 7,560 | 7,580 | 7,490 | 7,560 | 10,800 | 472.50 |
| 2018-05-22 | 7,590 | 7,640 | 7,470 | 7,560 | 22,700 | 472.50 |
| 2018-05-21 | 7,590 | 7,700 | 7,520 | 7,600 | 24,700 | 475 |
| 2018-05-18 | 7,590 | 7,670 | 7,500 | 7,590 | 22,100 | 474.38 |
| 2018-05-17 | 7,330 | 7,650 | 7,330 | 7,560 | 41,100 | 472.50 |
| 2018-05-16 | 7,500 | 7,500 | 7,220 | 7,280 | 31,100 | 455 |
| 2018-05-15 | 7,010 | 7,770 | 6,880 | 7,480 | 181,400 | 467.50 |
| 2018-05-14 | 6,720 | 6,930 | 6,680 | 6,850 | 20,700 | 428.13 |
| 2018-05-11 | 6,560 | 6,690 | 6,530 | 6,670 | 9,800 | 416.88 |
| 2018-05-10 | 6,550 | 6,590 | 6,510 | 6,510 | 4,400 | 406.88 |
| 2018-05-09 | 6,500 | 6,590 | 6,470 | 6,520 | 8,300 | 407.50 |
| 2018-05-08 | 6,490 | 6,550 | 6,480 | 6,530 | 9,800 | 408.13 |
| 2018-05-07 | 6,520 | 6,560 | 6,450 | 6,500 | 5,200 | 406.25 |
| 2018-05-02 | 6,480 | 6,580 | 6,430 | 6,500 | 7,500 | 406.25 |
| 2018-05-01 | 6,500 | 6,580 | 6,430 | 6,480 | 6,300 | 405 |
| 2018-04-27 | 6,480 | 6,620 | 6,380 | 6,480 | 8,300 | 405 |
| 2018-04-26 | 6,360 | 6,440 | 6,330 | 6,430 | 4,900 | 401.88 |
| 2018-04-25 | 6,460 | 6,460 | 6,330 | 6,350 | 7,000 | 396.88 |
| 2018-04-24 | 6,510 | 6,590 | 6,490 | 6,500 | 6,100 | 406.25 |
| 2018-04-23 | 6,500 | 6,990 | 6,450 | 6,560 | 14,100 | 410 |
| 2018-04-20 | 6,450 | 6,610 | 6,390 | 6,610 | 6,700 | 413.13 |
| 2018-04-19 | 6,380 | 6,450 | 6,380 | 6,410 | 2,600 | 400.63 |
| 2018-04-18 | 6,420 | 6,460 | 6,300 | 6,420 | 10,200 | 401.25 |
| 2018-04-17 | 6,700 | 6,760 | 6,150 | 6,350 | 22,200 | 396.88 |
| 2018-04-16 | 6,560 | 7,200 | 6,410 | 6,650 | 40,100 | 415.63 |
| 2018-04-13 | 6,700 | 6,700 | 6,530 | 6,590 | 3,000 | 411.88 |
| 2018-04-12 | 6,600 | 6,700 | 6,470 | 6,600 | 15,900 | 412.50 |
| 2018-04-11 | 6,690 | 6,750 | 6,610 | 6,610 | 3,300 | 413.13 |
| 2018-04-10 | 6,770 | 6,770 | 6,690 | 6,690 | 5,000 | 418.13 |
| 2018-04-09 | 6,650 | 6,770 | 6,460 | 6,760 | 10,100 | 422.50 |
| 2018-04-06 | 6,830 | 6,830 | 6,650 | 6,650 | 6,800 | 415.63 |
| 2018-04-05 | 6,950 | 7,070 | 6,730 | 6,730 | 11,900 | 420.63 |
| 2018-04-04 | 6,800 | 6,920 | 6,700 | 6,920 | 16,700 | 432.50 |
| 2018-04-03 | 6,740 | 6,920 | 6,720 | 6,780 | 9,500 | 423.75 |
| 2018-03-30 | 6,310 | 6,840 | 6,290 | 6,590 | 15,800 | 411.88 |
| 2018-03-29 | 6,320 | 6,320 | 6,230 | 6,230 | 5,800 | 389.38 |
| 2018-03-28 | 6,280 | 6,360 | 6,220 | 6,260 | 5,600 | 391.25 |
| 2018-03-27 | 6,380 | 6,440 | 6,290 | 6,320 | 8,800 | 395 |
| 2018-03-26 | 6,140 | 6,300 | 5,840 | 6,300 | 25,100 | 393.75 |
| 2018-03-23 | 6,410 | 6,500 | 6,230 | 6,230 | 20,000 | 389.38 |
| 2018-03-22 | 6,560 | 6,690 | 6,560 | 6,670 | 4,200 | 416.88 |
| 2018-03-20 | 6,540 | 6,660 | 6,540 | 6,590 | 6,300 | 411.88 |
| 2018-03-19 | 6,780 | 6,830 | 6,560 | 6,690 | 11,700 | 418.13 |
| 2018-03-16 | 6,700 | 7,200 | 6,590 | 6,900 | 46,500 | 431.25 |
| 2018-03-15 | 6,690 | 6,750 | 6,630 | 6,700 | 15,400 | 418.75 |
| 2018-03-14 | 6,670 | 6,750 | 6,670 | 6,680 | 6,800 | 417.50 |
| 2018-03-13 | 6,660 | 6,780 | 6,650 | 6,710 | 7,500 | 419.38 |
| 2018-03-12 | 6,660 | 6,760 | 6,580 | 6,660 | 8,100 | 416.25 |
| 2018-03-09 | 6,680 | 6,690 | 6,550 | 6,620 | 6,800 | 413.75 |
| 2018-03-08 | 6,470 | 6,600 | 6,470 | 6,540 | 6,000 | 408.75 |
| 2018-03-07 | 6,690 | 6,700 | 6,460 | 6,470 | 15,000 | 404.38 |
| 2018-03-06 | 6,630 | 6,750 | 6,590 | 6,620 | 8,500 | 413.75 |
| 2018-03-05 | 6,830 | 6,830 | 6,520 | 6,570 | 12,300 | 410.63 |
| 2018-03-02 | 6,700 | 6,860 | 6,700 | 6,830 | 11,500 | 426.88 |
| 2018-03-01 | 6,840 | 6,920 | 6,780 | 6,880 | 13,000 | 430 |
| 2018-02-28 | 6,900 | 6,930 | 6,810 | 6,910 | 9,000 | 431.88 |
| 2018-02-27 | 7,020 | 7,040 | 6,920 | 6,970 | 14,300 | 435.63 |
| 2018-02-26 | 7,000 | 7,060 | 6,960 | 6,980 | 9,700 | 436.25 |
| 2018-02-23 | 7,060 | 7,080 | 6,910 | 6,970 | 10,900 | 435.63 |
| 2018-02-22 | 7,100 | 7,150 | 6,880 | 7,080 | 26,700 | 442.50 |
| 2018-02-21 | 6,810 | 7,160 | 6,810 | 7,100 | 42,300 | 443.75 |
| 2018-02-20 | 6,750 | 6,940 | 6,670 | 6,910 | 20,800 | 431.88 |
| 2018-02-19 | 6,600 | 6,740 | 6,550 | 6,710 | 20,700 | 419.38 |
| 2018-02-16 | 6,790 | 6,790 | 6,420 | 6,490 | 39,100 | 405.63 |
| 2018-02-15 | 6,810 | 6,950 | 6,500 | 6,600 | 43,400 | 412.50 |
| 2018-02-14 | 7,080 | 7,330 | 6,980 | 7,150 | 22,000 | 446.88 |
| 2018-02-13 | 7,370 | 7,390 | 7,050 | 7,080 | 23,500 | 442.50 |
| 2018-02-09 | 6,630 | 7,010 | 6,440 | 6,980 | 43,400 | 436.25 |
| 2018-02-08 | 6,980 | 7,300 | 6,730 | 7,050 | 52,200 | 440.63 |
| 2018-02-07 | 7,400 | 7,550 | 6,910 | 6,980 | 34,900 | 436.25 |
| 2018-02-06 | 7,050 | 7,380 | 6,490 | 6,960 | 83,100 | 435 |
| 2018-02-05 | 8,000 | 8,100 | 7,820 | 7,990 | 37,900 | 499.38 |
| 2018-02-02 | 8,290 | 8,400 | 8,200 | 8,330 | 22,100 | 520.63 |
| 2018-02-01 | 8,350 | 8,360 | 8,200 | 8,250 | 16,100 | 515.63 |
| 2018-01-31 | 8,330 | 8,430 | 8,300 | 8,320 | 14,900 | 520 |
| 2018-01-30 | 8,610 | 8,640 | 8,350 | 8,390 | 31,200 | 524.38 |
| 2018-01-29 | 8,430 | 8,600 | 8,360 | 8,550 | 47,700 | 534.38 |
| 2018-01-26 | 8,300 | 8,420 | 8,250 | 8,280 | 16,500 | 517.50 |
| 2018-01-25 | 8,230 | 8,430 | 8,180 | 8,240 | 27,600 | 515 |
| 2018-01-24 | 8,380 | 8,490 | 8,220 | 8,300 | 47,000 | 518.75 |
| 2018-01-23 | 8,500 | 8,600 | 8,350 | 8,470 | 39,300 | 529.38 |
| 2018-01-22 | 8,220 | 8,450 | 8,120 | 8,430 | 34,100 | 526.88 |
| 2018-01-19 | 8,450 | 8,550 | 8,180 | 8,210 | 48,400 | 513.13 |
| 2018-01-18 | 8,590 | 8,820 | 8,300 | 8,370 | 96,200 | 523.13 |
| 2018-01-17 | 8,400 | 8,720 | 8,230 | 8,450 | 79,200 | 528.13 |
| 2018-01-16 | 8,460 | 8,530 | 8,140 | 8,340 | 91,800 | 521.25 |
| 2018-01-15 | 7,900 | 8,860 | 7,770 | 8,590 | 200,000 | 536.88 |
| 2018-01-12 | 7,850 | 7,950 | 7,710 | 7,850 | 30,900 | 490.63 |
| 2018-01-11 | 7,910 | 7,930 | 7,770 | 7,810 | 26,500 | 488.13 |
| 2018-01-10 | 7,990 | 8,060 | 7,900 | 7,910 | 27,100 | 494.38 |
| 2018-01-09 | 8,140 | 8,170 | 7,920 | 7,970 | 35,200 | 498.13 |
| 2018-01-05 | 7,780 | 8,070 | 7,780 | 7,940 | 52,500 | 496.25 |
| 2018-01-04 | 7,450 | 7,700 | 7,400 | 7,650 | 35,300 | 478.13 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2020-08-28]1株→2株 [2018-12-26]1株→2株 [2018-06-27]1株→2株
