7564 (株)ワークマン 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 | 7,100 | 7,340 | 7,090 | 7,310 | 186,700 | 3,655 |
| 2018-12-27 | 7,200 | 7,330 | 7,050 | 7,120 | 161,800 | 3,560 |
| 2018-12-26 | 7,150 | 7,200 | 6,740 | 6,900 | 178,400 | 3,450 |
| 2018-12-25 | 6,730 | 7,100 | 6,720 | 6,970 | 229,800 | 3,485 |
| 2018-12-21 | 7,450 | 7,520 | 6,800 | 7,230 | 346,400 | 3,615 |
| 2018-12-20 | 7,630 | 7,750 | 7,470 | 7,540 | 159,100 | 3,770 |
| 2018-12-19 | 7,520 | 7,720 | 7,410 | 7,720 | 98,000 | 3,860 |
| 2018-12-18 | 7,640 | 7,740 | 7,450 | 7,550 | 128,400 | 3,775 |
| 2018-12-17 | 7,660 | 7,860 | 7,430 | 7,740 | 186,900 | 3,870 |
| 2018-12-14 | 7,890 | 7,900 | 7,650 | 7,750 | 102,200 | 3,875 |
| 2018-12-13 | 7,950 | 7,960 | 7,810 | 7,880 | 101,900 | 3,940 |
| 2018-12-12 | 7,920 | 7,970 | 7,800 | 7,920 | 116,400 | 3,960 |
| 2018-12-11 | 8,100 | 8,100 | 7,740 | 7,830 | 154,500 | 3,915 |
| 2018-12-10 | 7,900 | 7,980 | 7,770 | 7,930 | 183,500 | 3,965 |
| 2018-12-07 | 8,100 | 8,240 | 7,840 | 8,020 | 270,900 | 4,010 |
| 2018-12-06 | 8,180 | 8,450 | 7,750 | 7,970 | 609,600 | 3,985 |
| 2018-12-05 | 7,610 | 8,200 | 7,540 | 8,170 | 467,700 | 4,085 |
| 2018-12-04 | 7,630 | 7,900 | 7,490 | 7,760 | 629,100 | 3,880 |
| 2018-12-03 | 7,250 | 7,340 | 7,160 | 7,340 | 142,100 | 3,670 |
| 2018-11-30 | 7,080 | 7,190 | 7,030 | 7,130 | 180,100 | 3,565 |
| 2018-11-29 | 7,120 | 7,130 | 7,000 | 7,070 | 107,200 | 3,535 |
| 2018-11-28 | 6,990 | 7,100 | 6,910 | 7,070 | 177,800 | 3,535 |
| 2018-11-27 | 7,010 | 7,020 | 6,790 | 6,950 | 117,200 | 3,475 |
| 2018-11-26 | 7,030 | 7,100 | 6,960 | 6,970 | 101,300 | 3,485 |
| 2018-11-22 | 6,830 | 7,030 | 6,720 | 7,010 | 171,300 | 3,505 |
| 2018-11-21 | 6,500 | 6,830 | 6,440 | 6,770 | 155,800 | 3,385 |
| 2018-11-20 | 6,680 | 6,710 | 6,550 | 6,630 | 87,200 | 3,315 |
| 2018-11-19 | 6,650 | 6,780 | 6,590 | 6,680 | 99,400 | 3,340 |
| 2018-11-16 | 6,580 | 6,680 | 6,440 | 6,570 | 131,900 | 3,285 |
| 2018-11-15 | 6,800 | 6,930 | 6,510 | 6,560 | 268,800 | 3,280 |
| 2018-11-14 | 7,160 | 7,220 | 6,720 | 6,880 | 326,400 | 3,440 |
| 2018-11-13 | 7,020 | 7,280 | 6,970 | 7,180 | 227,000 | 3,590 |
| 2018-11-12 | 6,950 | 7,250 | 6,950 | 7,160 | 216,500 | 3,580 |
| 2018-11-09 | 7,000 | 7,140 | 6,910 | 7,020 | 128,800 | 3,510 |
| 2018-11-08 | 7,300 | 7,330 | 7,000 | 7,020 | 255,100 | 3,510 |
| 2018-11-07 | 7,240 | 7,240 | 6,690 | 7,070 | 457,000 | 3,535 |
| 2018-11-06 | 7,460 | 7,460 | 7,250 | 7,360 | 207,800 | 3,680 |
| 2018-11-05 | 7,260 | 7,540 | 7,140 | 7,360 | 322,900 | 3,680 |
| 2018-11-02 | 7,000 | 7,500 | 6,950 | 7,030 | 277,300 | 3,515 |
| 2018-11-01 | 7,130 | 7,340 | 7,010 | 7,110 | 156,600 | 3,555 |
| 2018-10-31 | 7,000 | 7,260 | 6,980 | 7,140 | 121,200 | 3,570 |
| 2018-10-30 | 6,750 | 7,040 | 6,720 | 6,850 | 200,000 | 3,425 |
| 2018-10-29 | 7,300 | 7,440 | 6,830 | 6,950 | 180,200 | 3,475 |
| 2018-10-26 | 7,400 | 7,500 | 6,810 | 7,200 | 243,600 | 3,600 |
| 2018-10-25 | 7,690 | 7,800 | 7,100 | 7,210 | 297,400 | 3,605 |
| 2018-10-24 | 7,920 | 8,010 | 7,750 | 7,890 | 168,500 | 3,945 |
| 2018-10-23 | 7,900 | 7,950 | 7,730 | 7,830 | 124,900 | 3,915 |
| 2018-10-22 | 7,700 | 7,880 | 7,440 | 7,880 | 180,100 | 3,940 |
| 2018-10-19 | 7,400 | 7,630 | 7,180 | 7,610 | 106,300 | 3,805 |
| 2018-10-18 | 7,720 | 7,720 | 7,490 | 7,490 | 89,900 | 3,745 |
| 2018-10-17 | 7,600 | 7,840 | 7,520 | 7,700 | 150,100 | 3,850 |
| 2018-10-16 | 7,330 | 7,530 | 7,300 | 7,500 | 122,600 | 3,750 |
| 2018-10-15 | 7,290 | 7,480 | 7,110 | 7,270 | 128,700 | 3,635 |
| 2018-10-12 | 6,840 | 7,320 | 6,770 | 7,200 | 189,000 | 3,600 |
| 2018-10-11 | 6,610 | 6,920 | 6,590 | 6,850 | 212,800 | 3,425 |
| 2018-10-10 | 6,950 | 7,170 | 6,940 | 7,050 | 166,900 | 3,525 |
| 2018-10-09 | 6,950 | 7,040 | 6,710 | 6,830 | 177,800 | 3,415 |
| 2018-10-05 | 7,160 | 7,330 | 6,980 | 7,060 | 172,600 | 3,530 |
| 2018-10-04 | 7,300 | 7,360 | 7,010 | 7,230 | 200,400 | 3,615 |
| 2018-10-03 | 7,530 | 7,630 | 7,140 | 7,220 | 259,100 | 3,610 |
| 2018-10-02 | 8,380 | 8,450 | 7,530 | 7,530 | 567,000 | 3,765 |
| 2018-10-01 | 7,140 | 7,340 | 7,020 | 7,330 | 145,300 | 3,665 |
| 2018-09-28 | 6,610 | 7,070 | 6,600 | 6,990 | 166,600 | 3,495 |
| 2018-09-27 | 6,480 | 6,580 | 6,450 | 6,530 | 35,400 | 3,265 |
| 2018-09-26 | 6,600 | 6,660 | 6,460 | 6,520 | 71,000 | 3,260 |
| 2018-09-25 | 6,450 | 6,540 | 6,420 | 6,500 | 44,600 | 3,250 |
| 2018-09-21 | 6,450 | 6,540 | 6,160 | 6,350 | 151,900 | 3,175 |
| 2018-09-20 | 6,710 | 6,730 | 6,360 | 6,370 | 124,800 | 3,185 |
| 2018-09-19 | 6,780 | 6,840 | 6,600 | 6,770 | 68,400 | 3,385 |
| 2018-09-18 | 6,550 | 6,850 | 6,420 | 6,750 | 88,700 | 3,375 |
| 2018-09-14 | 6,790 | 6,800 | 6,480 | 6,610 | 63,000 | 3,305 |
| 2018-09-13 | 6,540 | 6,850 | 6,420 | 6,740 | 91,800 | 3,370 |
| 2018-09-12 | 6,380 | 6,610 | 6,180 | 6,490 | 91,600 | 3,245 |
| 2018-09-11 | 6,160 | 6,480 | 6,040 | 6,360 | 103,100 | 3,180 |
| 2018-09-10 | 6,490 | 6,510 | 6,070 | 6,160 | 132,800 | 3,080 |
| 2018-09-07 | 6,690 | 6,980 | 6,300 | 6,390 | 162,300 | 3,195 |
| 2018-09-06 | 6,400 | 6,890 | 6,290 | 6,680 | 174,600 | 3,340 |
| 2018-09-05 | 6,520 | 6,520 | 6,110 | 6,440 | 146,200 | 3,220 |
| 2018-09-04 | 5,850 | 6,270 | 5,830 | 6,130 | 133,100 | 3,065 |
| 2018-09-03 | 5,890 | 5,970 | 5,700 | 5,940 | 58,200 | 2,970 |
| 2018-08-31 | 5,660 | 5,980 | 5,630 | 5,830 | 64,900 | 2,915 |
| 2018-08-30 | 5,480 | 5,630 | 5,440 | 5,620 | 67,400 | 2,810 |
| 2018-08-29 | 5,330 | 5,390 | 5,250 | 5,380 | 22,200 | 2,690 |
| 2018-08-28 | 5,390 | 5,420 | 5,250 | 5,270 | 14,900 | 2,635 |
| 2018-08-27 | 5,340 | 5,370 | 5,250 | 5,370 | 26,200 | 2,685 |
| 2018-08-24 | 5,170 | 5,330 | 5,160 | 5,290 | 20,900 | 2,645 |
| 2018-08-23 | 5,280 | 5,300 | 5,140 | 5,180 | 14,300 | 2,590 |
| 2018-08-22 | 5,300 | 5,340 | 5,240 | 5,260 | 13,800 | 2,630 |
| 2018-08-21 | 5,300 | 5,340 | 5,210 | 5,290 | 16,200 | 2,645 |
| 2018-08-20 | 5,330 | 5,330 | 5,230 | 5,290 | 14,600 | 2,645 |
| 2018-08-17 | 5,250 | 5,350 | 5,150 | 5,350 | 45,300 | 2,675 |
| 2018-08-16 | 5,060 | 5,150 | 5,030 | 5,130 | 18,000 | 2,565 |
| 2018-08-15 | 5,080 | 5,200 | 5,060 | 5,120 | 26,600 | 2,560 |
| 2018-08-14 | 5,000 | 5,050 | 4,915 | 4,980 | 27,400 | 2,490 |
| 2018-08-13 | 5,130 | 5,130 | 4,880 | 4,900 | 52,400 | 2,450 |
| 2018-08-10 | 5,430 | 5,430 | 5,180 | 5,240 | 32,000 | 2,620 |
| 2018-08-09 | 5,250 | 5,330 | 5,120 | 5,330 | 26,400 | 2,665 |
| 2018-08-08 | 5,430 | 5,530 | 5,150 | 5,260 | 83,100 | 2,630 |
| 2018-08-07 | 5,500 | 5,550 | 5,370 | 5,530 | 35,700 | 2,765 |
| 2018-08-06 | 5,510 | 5,800 | 5,450 | 5,450 | 54,600 | 2,725 |
| 2018-08-03 | 5,420 | 5,420 | 5,310 | 5,340 | 41,900 | 2,670 |
| 2018-08-02 | 5,350 | 5,530 | 5,240 | 5,320 | 89,100 | 2,660 |
| 2018-08-01 | 5,040 | 5,150 | 5,010 | 5,130 | 17,200 | 2,565 |
| 2018-07-31 | 5,050 | 5,060 | 4,910 | 5,010 | 15,800 | 2,505 |
| 2018-07-30 | 5,210 | 5,210 | 4,990 | 4,995 | 20,300 | 2,497.50 |
| 2018-07-27 | 5,100 | 5,220 | 5,100 | 5,190 | 9,900 | 2,595 |
| 2018-07-26 | 5,300 | 5,300 | 5,000 | 5,070 | 28,000 | 2,535 |
| 2018-07-25 | 5,330 | 5,360 | 5,200 | 5,240 | 13,400 | 2,620 |
| 2018-07-24 | 5,370 | 5,470 | 5,210 | 5,240 | 34,800 | 2,620 |
| 2018-07-23 | 5,250 | 5,270 | 5,120 | 5,270 | 18,000 | 2,635 |
| 2018-07-20 | 5,140 | 5,180 | 5,100 | 5,110 | 4,900 | 2,555 |
| 2018-07-19 | 5,190 | 5,280 | 5,150 | 5,160 | 15,100 | 2,580 |
| 2018-07-18 | 4,990 | 5,300 | 4,960 | 5,160 | 30,700 | 2,580 |
| 2018-07-17 | 5,020 | 5,040 | 4,925 | 4,990 | 17,000 | 2,495 |
| 2018-07-13 | 4,915 | 4,925 | 4,885 | 4,885 | 3,600 | 2,442.50 |
| 2018-07-12 | 4,800 | 4,930 | 4,795 | 4,915 | 5,500 | 2,457.50 |
| 2018-07-11 | 4,940 | 4,940 | 4,800 | 4,840 | 8,400 | 2,420 |
| 2018-07-10 | 5,010 | 5,040 | 4,935 | 4,945 | 7,800 | 2,472.50 |
| 2018-07-09 | 4,950 | 5,030 | 4,895 | 5,030 | 27,400 | 2,515 |
| 2018-07-06 | 4,845 | 4,900 | 4,780 | 4,855 | 17,500 | 2,427.50 |
| 2018-07-05 | 4,755 | 4,990 | 4,745 | 4,750 | 20,400 | 2,375 |
| 2018-07-04 | 4,745 | 4,795 | 4,735 | 4,745 | 9,900 | 2,372.50 |
| 2018-07-03 | 4,595 | 4,720 | 4,595 | 4,710 | 17,100 | 2,355 |
| 2018-07-02 | 4,575 | 4,625 | 4,525 | 4,525 | 3,800 | 2,262.50 |
| 2018-06-29 | 4,615 | 4,640 | 4,510 | 4,600 | 8,100 | 2,300 |
| 2018-06-28 | 4,605 | 4,620 | 4,555 | 4,615 | 4,400 | 2,307.50 |
| 2018-06-27 | 4,680 | 4,695 | 4,560 | 4,660 | 7,000 | 2,330 |
| 2018-06-26 | 4,755 | 4,755 | 4,550 | 4,650 | 6,500 | 2,325 |
| 2018-06-25 | 4,850 | 4,880 | 4,720 | 4,720 | 6,800 | 2,360 |
| 2018-06-22 | 4,775 | 4,805 | 4,710 | 4,710 | 5,800 | 2,355 |
| 2018-06-21 | 4,890 | 4,890 | 4,765 | 4,800 | 18,200 | 2,400 |
| 2018-06-20 | 4,590 | 5,020 | 4,590 | 4,785 | 32,400 | 2,392.50 |
| 2018-06-19 | 4,540 | 4,595 | 4,540 | 4,590 | 9,800 | 2,295 |
| 2018-06-18 | 4,400 | 4,570 | 4,400 | 4,530 | 10,900 | 2,265 |
| 2018-06-15 | 4,455 | 4,455 | 4,390 | 4,390 | 4,200 | 2,195 |
| 2018-06-14 | 4,525 | 4,555 | 4,400 | 4,415 | 7,400 | 2,207.50 |
| 2018-06-13 | 4,560 | 4,570 | 4,525 | 4,525 | 2,700 | 2,262.50 |
| 2018-06-12 | 4,565 | 4,585 | 4,535 | 4,560 | 3,100 | 2,280 |
| 2018-06-11 | 4,550 | 4,595 | 4,550 | 4,575 | 4,300 | 2,287.50 |
| 2018-06-08 | 4,570 | 4,615 | 4,550 | 4,550 | 3,000 | 2,275 |
| 2018-06-07 | 4,645 | 4,645 | 4,565 | 4,570 | 7,800 | 2,285 |
| 2018-06-06 | 4,520 | 4,550 | 4,500 | 4,505 | 3,300 | 2,252.50 |
| 2018-06-05 | 4,520 | 4,520 | 4,485 | 4,520 | 2,600 | 2,260 |
| 2018-06-04 | 4,475 | 4,510 | 4,470 | 4,495 | 5,500 | 2,247.50 |
| 2018-06-01 | 4,490 | 4,490 | 4,425 | 4,470 | 5,900 | 2,235 |
| 2018-05-31 | 4,485 | 4,515 | 4,425 | 4,440 | 2,700 | 2,220 |
| 2018-05-30 | 4,485 | 4,485 | 4,400 | 4,445 | 7,200 | 2,222.50 |
| 2018-05-29 | 4,510 | 4,525 | 4,490 | 4,510 | 3,200 | 2,255 |
| 2018-05-28 | 4,505 | 4,540 | 4,500 | 4,510 | 2,700 | 2,255 |
| 2018-05-25 | 4,585 | 4,590 | 4,495 | 4,505 | 6,200 | 2,252.50 |
| 2018-05-24 | 4,500 | 4,550 | 4,480 | 4,550 | 9,100 | 2,275 |
| 2018-05-23 | 4,450 | 4,485 | 4,400 | 4,475 | 12,100 | 2,237.50 |
| 2018-05-22 | 4,360 | 4,400 | 4,350 | 4,400 | 6,800 | 2,200 |
| 2018-05-21 | 4,380 | 4,380 | 4,325 | 4,325 | 6,000 | 2,162.50 |
| 2018-05-18 | 4,350 | 4,350 | 4,315 | 4,320 | 2,400 | 2,160 |
| 2018-05-17 | 4,395 | 4,395 | 4,350 | 4,350 | 3,200 | 2,175 |
| 2018-05-16 | 4,360 | 4,370 | 4,340 | 4,355 | 5,600 | 2,177.50 |
| 2018-05-15 | 4,365 | 4,420 | 4,360 | 4,360 | 6,200 | 2,180 |
| 2018-05-14 | 4,345 | 4,390 | 4,310 | 4,355 | 5,300 | 2,177.50 |
| 2018-05-11 | 4,485 | 4,485 | 4,335 | 4,370 | 9,100 | 2,185 |
| 2018-05-10 | 4,610 | 4,615 | 4,475 | 4,480 | 7,900 | 2,240 |
| 2018-05-09 | 4,610 | 4,670 | 4,540 | 4,610 | 18,800 | 2,305 |
| 2018-05-08 | 4,465 | 4,590 | 4,460 | 4,565 | 13,000 | 2,282.50 |
| 2018-05-07 | 4,455 | 4,460 | 4,420 | 4,450 | 5,900 | 2,225 |
| 2018-05-02 | 4,450 | 4,455 | 4,375 | 4,405 | 8,400 | 2,202.50 |
| 2018-05-01 | 4,370 | 4,400 | 4,320 | 4,355 | 5,000 | 2,177.50 |
| 2018-04-27 | 4,325 | 4,405 | 4,325 | 4,360 | 4,700 | 2,180 |
| 2018-04-26 | 4,410 | 4,435 | 4,300 | 4,320 | 9,700 | 2,160 |
| 2018-04-25 | 4,435 | 4,470 | 4,410 | 4,435 | 3,800 | 2,217.50 |
| 2018-04-24 | 4,495 | 4,505 | 4,435 | 4,435 | 6,600 | 2,217.50 |
| 2018-04-23 | 4,540 | 4,550 | 4,490 | 4,490 | 3,900 | 2,245 |
| 2018-04-20 | 4,485 | 4,600 | 4,480 | 4,495 | 4,300 | 2,247.50 |
| 2018-04-19 | 4,500 | 4,555 | 4,475 | 4,510 | 6,900 | 2,255 |
| 2018-04-18 | 4,490 | 4,500 | 4,430 | 4,500 | 6,400 | 2,250 |
| 2018-04-17 | 4,470 | 4,470 | 4,405 | 4,465 | 5,000 | 2,232.50 |
| 2018-04-16 | 4,600 | 4,610 | 4,500 | 4,500 | 9,300 | 2,250 |
| 2018-04-13 | 4,620 | 4,670 | 4,610 | 4,610 | 5,800 | 2,305 |
| 2018-04-12 | 4,730 | 4,740 | 4,655 | 4,670 | 3,300 | 2,335 |
| 2018-04-11 | 4,815 | 4,815 | 4,710 | 4,735 | 9,700 | 2,367.50 |
| 2018-04-10 | 4,900 | 4,900 | 4,815 | 4,815 | 8,500 | 2,407.50 |
| 2018-04-09 | 4,930 | 4,930 | 4,890 | 4,905 | 2,500 | 2,452.50 |
| 2018-04-06 | 4,945 | 4,945 | 4,870 | 4,875 | 4,700 | 2,437.50 |
| 2018-04-05 | 4,985 | 4,985 | 4,890 | 4,895 | 6,600 | 2,447.50 |
| 2018-04-04 | 5,000 | 5,000 | 4,925 | 4,935 | 3,900 | 2,467.50 |
| 2018-04-03 | 5,030 | 5,030 | 4,915 | 4,950 | 8,200 | 2,475 |
| 2018-03-30 | 4,930 | 4,960 | 4,890 | 4,945 | 5,000 | 2,472.50 |
| 2018-03-29 | 4,905 | 4,935 | 4,855 | 4,885 | 3,700 | 2,442.50 |
| 2018-03-28 | 4,960 | 4,960 | 4,880 | 4,885 | 4,600 | 2,442.50 |
| 2018-03-27 | 5,000 | 5,000 | 4,905 | 4,970 | 3,400 | 2,485 |
| 2018-03-26 | 4,850 | 4,945 | 4,850 | 4,865 | 6,300 | 2,432.50 |
| 2018-03-23 | 5,010 | 5,020 | 4,970 | 4,990 | 5,100 | 2,495 |
| 2018-03-22 | 5,040 | 5,070 | 5,010 | 5,060 | 4,500 | 2,530 |
| 2018-03-20 | 4,975 | 5,020 | 4,940 | 4,990 | 5,600 | 2,495 |
| 2018-03-19 | 5,030 | 5,060 | 4,905 | 5,010 | 4,800 | 2,505 |
| 2018-03-16 | 4,950 | 5,030 | 4,860 | 4,990 | 8,700 | 2,495 |
| 2018-03-15 | 5,060 | 5,060 | 4,975 | 4,975 | 6,400 | 2,487.50 |
| 2018-03-14 | 5,080 | 5,080 | 5,000 | 5,060 | 2,900 | 2,530 |
| 2018-03-13 | 5,000 | 5,060 | 4,980 | 5,020 | 4,600 | 2,510 |
| 2018-03-12 | 5,200 | 5,200 | 4,990 | 5,000 | 11,800 | 2,500 |
| 2018-03-09 | 5,230 | 5,290 | 5,140 | 5,160 | 16,600 | 2,580 |
| 2018-03-08 | 5,200 | 5,250 | 5,100 | 5,150 | 15,000 | 2,575 |
| 2018-03-07 | 4,960 | 5,270 | 4,960 | 5,190 | 25,300 | 2,595 |
| 2018-03-06 | 4,805 | 4,985 | 4,805 | 4,960 | 11,100 | 2,480 |
| 2018-03-05 | 4,840 | 4,870 | 4,775 | 4,775 | 5,400 | 2,387.50 |
| 2018-03-02 | 4,695 | 4,875 | 4,695 | 4,780 | 11,200 | 2,390 |
| 2018-03-01 | 4,690 | 4,880 | 4,680 | 4,840 | 20,600 | 2,420 |
| 2018-02-28 | 4,650 | 4,800 | 4,645 | 4,800 | 20,600 | 2,400 |
| 2018-02-27 | 4,720 | 4,750 | 4,650 | 4,650 | 12,100 | 2,325 |
| 2018-02-26 | 4,750 | 4,780 | 4,700 | 4,715 | 21,300 | 2,357.50 |
| 2018-02-23 | 4,565 | 4,670 | 4,520 | 4,610 | 54,200 | 2,305 |
| 2018-02-22 | 4,535 | 4,595 | 4,465 | 4,525 | 21,800 | 2,262.50 |
| 2018-02-21 | 4,505 | 4,505 | 4,410 | 4,465 | 10,600 | 2,232.50 |
| 2018-02-20 | 4,540 | 4,540 | 4,370 | 4,380 | 10,100 | 2,190 |
| 2018-02-19 | 4,590 | 4,630 | 4,495 | 4,500 | 11,000 | 2,250 |
| 2018-02-16 | 4,670 | 4,670 | 4,515 | 4,520 | 20,100 | 2,260 |
| 2018-02-15 | 4,800 | 4,810 | 4,585 | 4,600 | 32,400 | 2,300 |
| 2018-02-14 | 4,710 | 4,795 | 4,550 | 4,700 | 44,500 | 2,350 |
| 2018-02-13 | 4,690 | 4,690 | 4,565 | 4,645 | 6,500 | 2,322.50 |
| 2018-02-09 | 4,250 | 4,650 | 4,250 | 4,550 | 10,300 | 2,275 |
| 2018-02-08 | 4,315 | 4,495 | 4,315 | 4,460 | 5,200 | 2,230 |
| 2018-02-07 | 4,450 | 4,585 | 4,300 | 4,300 | 10,900 | 2,150 |
| 2018-02-06 | 4,265 | 4,395 | 4,265 | 4,320 | 8,300 | 2,160 |
| 2018-02-05 | 4,600 | 4,620 | 4,535 | 4,615 | 4,600 | 2,307.50 |
| 2018-02-02 | 4,665 | 4,745 | 4,505 | 4,700 | 11,100 | 2,350 |
| 2018-02-01 | 4,745 | 4,800 | 4,660 | 4,700 | 5,600 | 2,350 |
| 2018-01-31 | 4,680 | 4,750 | 4,600 | 4,695 | 3,600 | 2,347.50 |
| 2018-01-30 | 4,800 | 4,800 | 4,630 | 4,680 | 7,000 | 2,340 |
| 2018-01-29 | 4,815 | 4,865 | 4,690 | 4,795 | 8,700 | 2,397.50 |
| 2018-01-26 | 4,700 | 4,840 | 4,670 | 4,800 | 3,500 | 2,400 |
| 2018-01-25 | 4,725 | 4,735 | 4,665 | 4,700 | 3,900 | 2,350 |
| 2018-01-24 | 4,850 | 4,885 | 4,730 | 4,755 | 7,600 | 2,377.50 |
| 2018-01-23 | 4,645 | 4,890 | 4,625 | 4,800 | 10,100 | 2,400 |
| 2018-01-22 | 4,500 | 4,590 | 4,450 | 4,590 | 5,100 | 2,295 |
| 2018-01-19 | 4,360 | 4,550 | 4,340 | 4,550 | 8,800 | 2,275 |
| 2018-01-18 | 4,360 | 4,385 | 4,320 | 4,320 | 3,300 | 2,160 |
| 2018-01-17 | 4,380 | 4,385 | 4,345 | 4,360 | 3,500 | 2,180 |
| 2018-01-16 | 4,360 | 4,380 | 4,285 | 4,335 | 4,600 | 2,167.50 |
| 2018-01-15 | 4,200 | 4,300 | 4,200 | 4,300 | 4,300 | 2,150 |
| 2018-01-12 | 4,135 | 4,200 | 4,130 | 4,200 | 4,700 | 2,100 |
| 2018-01-11 | 4,150 | 4,200 | 4,130 | 4,130 | 1,600 | 2,065 |
| 2018-01-10 | 4,215 | 4,215 | 4,120 | 4,120 | 10,200 | 2,060 |
| 2018-01-09 | 4,195 | 4,230 | 4,170 | 4,220 | 6,700 | 2,110 |
| 2018-01-05 | 4,000 | 4,160 | 4,000 | 4,160 | 25,700 | 2,080 |
| 2018-01-04 | 3,915 | 3,920 | 3,880 | 3,920 | 2,800 | 1,960 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2016-03-29]1株→2株 [2007-11-27]1株→2株
