8886 (株)ウッドフレンズ 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 | 2,869 | 2,869 | 2,866 | 2,866 | 200 | 2,866 |
| 2018-12-27 | 2,799 | 2,825 | 2,794 | 2,825 | 600 | 2,825 |
| 2018-12-26 | 2,555 | 2,682 | 2,555 | 2,682 | 2,700 | 2,682 |
| 2018-12-25 | 2,594 | 2,741 | 2,582 | 2,605 | 3,200 | 2,605 |
| 2018-12-21 | 2,890 | 2,890 | 2,794 | 2,794 | 3,900 | 2,794 |
| 2018-12-20 | 2,900 | 2,900 | 2,790 | 2,790 | 1,400 | 2,790 |
| 2018-12-19 | 2,851 | 2,851 | 2,826 | 2,826 | 300 | 2,826 |
| 2018-12-18 | 2,865 | 2,865 | 2,801 | 2,801 | 1,300 | 2,801 |
| 2018-12-17 | 2,901 | 2,901 | 2,860 | 2,865 | 700 | 2,865 |
| 2018-12-14 | 2,936 | 2,936 | 2,925 | 2,925 | 400 | 2,925 |
| 2018-12-13 | 2,918 | 2,923 | 2,918 | 2,923 | 200 | 2,923 |
| 2018-12-12 | 2,930 | 2,930 | 2,912 | 2,912 | 200 | 2,912 |
| 2018-12-11 | 3,025 | 3,025 | 2,930 | 2,930 | 600 | 2,930 |
| 2018-12-10 | 3,060 | 3,060 | 2,967 | 2,967 | 800 | 2,967 |
| 2018-12-07 | 3,000 | 3,015 | 2,979 | 3,005 | 400 | 3,005 |
| 2018-12-06 | 3,055 | 3,055 | 3,005 | 3,005 | 600 | 3,005 |
| 2018-12-05 | 2,945 | 3,005 | 2,945 | 3,005 | 700 | 3,005 |
| 2018-12-04 | 3,020 | 3,020 | 3,010 | 3,015 | 300 | 3,015 |
| 2018-12-03 | 3,000 | 3,090 | 2,997 | 3,090 | 700 | 3,090 |
| 2018-11-30 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 3,100 |
| 2018-11-29 | 3,000 | 3,165 | 3,000 | 3,095 | 1,900 | 3,095 |
| 2018-11-28 | 2,923 | 2,949 | 2,923 | 2,949 | 500 | 2,949 |
| 2018-11-27 | 2,887 | 2,920 | 2,887 | 2,907 | 1,000 | 2,907 |
| 2018-11-26 | 2,883 | 2,885 | 2,883 | 2,883 | 600 | 2,883 |
| 2018-11-22 | 2,883 | 2,883 | 2,848 | 2,850 | 500 | 2,850 |
| 2018-11-21 | 2,864 | 2,874 | 2,850 | 2,873 | 700 | 2,873 |
| 2018-11-20 | 2,840 | 2,840 | 2,814 | 2,814 | 400 | 2,814 |
| 2018-11-19 | 2,973 | 2,973 | 2,823 | 2,823 | 200 | 2,823 |
| 2018-11-16 | 2,931 | 2,931 | 2,881 | 2,881 | 500 | 2,881 |
| 2018-11-15 | 2,978 | 2,978 | 2,831 | 2,881 | 1,200 | 2,881 |
| 2018-11-14 | 2,979 | 2,980 | 2,979 | 2,980 | 300 | 2,980 |
| 2018-11-13 | 2,950 | 2,951 | 2,922 | 2,931 | 900 | 2,931 |
| 2018-11-12 | 2,950 | 2,950 | 2,950 | 2,950 | 200 | 2,950 |
| 2018-11-09 | 2,944 | 2,944 | 2,944 | 2,944 | 100 | 2,944 |
| 2018-11-08 | 2,944 | 2,944 | 2,944 | 2,944 | 100 | 2,944 |
| 2018-11-07 | 2,927 | 2,930 | 2,912 | 2,925 | 600 | 2,925 |
| 2018-11-06 | 2,982 | 2,986 | 2,903 | 2,905 | 1,100 | 2,905 |
| 2018-11-05 | 2,989 | 2,989 | 2,904 | 2,910 | 600 | 2,910 |
| 2018-11-02 | 2,989 | 2,989 | 2,989 | 2,989 | 500 | 2,989 |
| 2018-11-01 | 2,920 | 2,920 | 2,900 | 2,917 | 700 | 2,917 |
| 2018-10-31 | 2,902 | 2,920 | 2,901 | 2,920 | 700 | 2,920 |
| 2018-10-30 | 2,882 | 2,882 | 2,860 | 2,867 | 700 | 2,867 |
| 2018-10-29 | 2,850 | 2,850 | 2,816 | 2,816 | 1,600 | 2,816 |
| 2018-10-26 | 3,000 | 3,010 | 2,870 | 2,870 | 1,200 | 2,870 |
| 2018-10-25 | 3,000 | 3,045 | 2,962 | 2,965 | 1,400 | 2,965 |
| 2018-10-24 | 3,045 | 3,045 | 3,045 | 3,045 | 100 | 3,045 |
| 2018-10-23 | 3,005 | 3,010 | 3,000 | 3,005 | 700 | 3,005 |
| 2018-10-22 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 3,050 |
| 2018-10-19 | 3,095 | 3,095 | 3,090 | 3,090 | 300 | 3,090 |
| 2018-10-18 | 3,095 | 3,095 | 3,095 | 3,095 | 700 | 3,095 |
| 2018-10-17 | 3,015 | 3,060 | 3,000 | 3,050 | 1,500 | 3,050 |
| 2018-10-16 | 3,000 | 3,045 | 2,983 | 3,045 | 1,400 | 3,045 |
| 2018-10-15 | 2,989 | 3,040 | 2,989 | 3,000 | 1,400 | 3,000 |
| 2018-10-12 | 2,886 | 2,992 | 2,882 | 2,989 | 1,300 | 2,989 |
| 2018-10-11 | 2,841 | 2,992 | 2,840 | 2,886 | 6,300 | 2,886 |
| 2018-10-10 | 3,120 | 3,120 | 3,015 | 3,070 | 3,600 | 3,070 |
| 2018-10-09 | 3,205 | 3,235 | 3,065 | 3,065 | 22,400 | 3,065 |
| 2018-10-05 | 3,720 | 3,765 | 3,655 | 3,765 | 1,900 | 3,765 |
| 2018-10-04 | 3,710 | 3,735 | 3,700 | 3,725 | 700 | 3,725 |
| 2018-10-03 | 3,745 | 3,785 | 3,740 | 3,740 | 500 | 3,740 |
| 2018-10-02 | 3,795 | 3,800 | 3,705 | 3,745 | 1,700 | 3,745 |
| 2018-10-01 | 3,715 | 3,790 | 3,715 | 3,790 | 2,100 | 3,790 |
| 2018-09-28 | 3,660 | 3,695 | 3,650 | 3,695 | 1,600 | 3,695 |
| 2018-09-27 | 3,655 | 3,660 | 3,640 | 3,660 | 700 | 3,660 |
| 2018-09-26 | 3,635 | 3,680 | 3,635 | 3,660 | 1,600 | 3,660 |
| 2018-09-25 | 3,630 | 3,665 | 3,600 | 3,665 | 700 | 3,665 |
| 2018-09-21 | 3,565 | 3,635 | 3,555 | 3,635 | 1,900 | 3,635 |
| 2018-09-20 | 3,580 | 3,580 | 3,565 | 3,565 | 500 | 3,565 |
| 2018-09-19 | 3,620 | 3,620 | 3,580 | 3,580 | 1,700 | 3,580 |
| 2018-09-18 | 3,600 | 3,630 | 3,600 | 3,625 | 1,000 | 3,625 |
| 2018-09-14 | 3,420 | 3,600 | 3,420 | 3,600 | 3,100 | 3,600 |
| 2018-09-13 | 3,400 | 3,415 | 3,400 | 3,415 | 1,000 | 3,415 |
| 2018-09-12 | 3,465 | 3,465 | 3,440 | 3,445 | 1,100 | 3,445 |
| 2018-09-11 | 3,480 | 3,480 | 3,480 | 3,480 | 100 | 3,480 |
| 2018-09-10 | 3,480 | 3,490 | 3,455 | 3,455 | 600 | 3,455 |
| 2018-09-07 | 3,480 | 3,490 | 3,480 | 3,490 | 800 | 3,490 |
| 2018-09-06 | 3,540 | 3,540 | 3,505 | 3,505 | 1,200 | 3,505 |
| 2018-09-05 | 3,565 | 3,565 | 3,525 | 3,525 | 600 | 3,525 |
| 2018-09-04 | 3,595 | 3,595 | 3,565 | 3,565 | 400 | 3,565 |
| 2018-09-03 | 3,595 | 3,595 | 3,590 | 3,595 | 1,100 | 3,595 |
| 2018-08-31 | 3,585 | 3,585 | 3,535 | 3,545 | 600 | 3,545 |
| 2018-08-30 | 3,550 | 3,680 | 3,550 | 3,585 | 6,300 | 3,585 |
| 2018-08-29 | 3,460 | 3,545 | 3,460 | 3,545 | 800 | 3,545 |
| 2018-08-28 | 3,415 | 3,500 | 3,415 | 3,460 | 1,400 | 3,460 |
| 2018-08-27 | 3,335 | 3,410 | 3,335 | 3,405 | 3,400 | 3,405 |
| 2018-08-24 | 3,400 | 3,400 | 3,370 | 3,390 | 2,100 | 3,390 |
| 2018-08-23 | 3,395 | 3,400 | 3,395 | 3,400 | 200 | 3,400 |
| 2018-08-22 | 3,400 | 3,425 | 3,400 | 3,425 | 200 | 3,425 |
| 2018-08-21 | 3,405 | 3,405 | 3,405 | 3,405 | 300 | 3,405 |
| 2018-08-20 | 3,450 | 3,450 | 3,405 | 3,405 | 1,000 | 3,405 |
| 2018-08-17 | 3,490 | 3,560 | 3,490 | 3,490 | 700 | 3,490 |
| 2018-08-16 | 3,460 | 3,460 | 3,460 | 3,460 | 100 | 3,460 |
| 2018-08-15 | 3,510 | 3,510 | 3,455 | 3,455 | 1,200 | 3,455 |
| 2018-08-14 | 3,510 | 3,520 | 3,510 | 3,515 | 1,600 | 3,515 |
| 2018-08-13 | 3,595 | 3,595 | 3,505 | 3,505 | 1,700 | 3,505 |
| 2018-08-10 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 2018-08-09 | 3,545 | 3,570 | 3,545 | 3,570 | 300 | 3,570 |
| 2018-08-08 | 3,595 | 3,595 | 3,550 | 3,550 | 700 | 3,550 |
| 2018-08-07 | 3,570 | 3,585 | 3,570 | 3,585 | 500 | 3,585 |
| 2018-08-06 | 3,575 | 3,615 | 3,560 | 3,570 | 900 | 3,570 |
| 2018-08-03 | 3,560 | 3,590 | 3,560 | 3,575 | 500 | 3,575 |
| 2018-08-02 | 3,620 | 3,620 | 3,555 | 3,555 | 1,500 | 3,555 |
| 2018-08-01 | 3,625 | 3,625 | 3,625 | 3,625 | 200 | 3,625 |
| 2018-07-31 | 3,620 | 3,620 | 3,570 | 3,595 | 800 | 3,595 |
| 2018-07-30 | 3,590 | 3,635 | 3,570 | 3,575 | 2,600 | 3,575 |
| 2018-07-27 | 3,605 | 3,640 | 3,590 | 3,590 | 1,100 | 3,590 |
| 2018-07-26 | 3,585 | 3,610 | 3,565 | 3,605 | 900 | 3,605 |
| 2018-07-25 | 3,625 | 3,625 | 3,590 | 3,590 | 1,500 | 3,590 |
| 2018-07-24 | 3,615 | 3,625 | 3,615 | 3,615 | 1,000 | 3,615 |
| 2018-07-23 | 3,600 | 3,600 | 3,600 | 3,600 | 800 | 3,600 |
| 2018-07-20 | 3,610 | 3,650 | 3,610 | 3,610 | 900 | 3,610 |
| 2018-07-19 | 3,640 | 3,665 | 3,605 | 3,640 | 1,700 | 3,640 |
| 2018-07-18 | 3,605 | 3,660 | 3,600 | 3,620 | 4,900 | 3,620 |
| 2018-07-17 | 3,730 | 3,730 | 3,600 | 3,600 | 5,200 | 3,600 |
| 2018-07-13 | 3,755 | 3,795 | 3,670 | 3,735 | 16,400 | 3,735 |
| 2018-07-12 | 3,950 | 3,950 | 3,750 | 3,825 | 55,800 | 3,825 |
| 2018-07-11 | 3,135 | 3,355 | 3,010 | 3,250 | 9,700 | 3,250 |
| 2018-07-10 | 3,200 | 3,200 | 3,075 | 3,185 | 3,600 | 3,185 |
| 2018-07-09 | 3,105 | 3,200 | 3,105 | 3,200 | 8,000 | 3,200 |
| 2018-07-06 | 3,125 | 3,125 | 3,070 | 3,105 | 2,100 | 3,105 |
| 2018-07-05 | 2,952 | 3,130 | 2,952 | 3,080 | 4,500 | 3,080 |
| 2018-07-04 | 2,970 | 2,970 | 2,960 | 2,962 | 900 | 2,962 |
| 2018-07-03 | 3,000 | 3,000 | 2,970 | 2,970 | 800 | 2,970 |
| 2018-07-02 | 3,000 | 3,000 | 2,986 | 2,998 | 2,000 | 2,998 |
| 2018-06-29 | 2,991 | 3,005 | 2,973 | 3,005 | 1,600 | 3,005 |
| 2018-06-28 | 2,987 | 3,000 | 2,987 | 3,000 | 200 | 3,000 |
| 2018-06-27 | 2,986 | 3,025 | 2,986 | 3,025 | 800 | 3,025 |
| 2018-06-26 | 3,060 | 3,060 | 2,972 | 3,025 | 900 | 3,025 |
| 2018-06-25 | 3,060 | 3,065 | 3,060 | 3,060 | 600 | 3,060 |
| 2018-06-22 | 3,115 | 3,115 | 3,050 | 3,050 | 600 | 3,050 |
| 2018-06-21 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 2018-06-20 | 3,120 | 3,120 | 3,005 | 3,050 | 1,000 | 3,050 |
| 2018-06-19 | 3,130 | 3,135 | 3,055 | 3,055 | 2,500 | 3,055 |
| 2018-06-18 | 3,305 | 3,305 | 3,170 | 3,200 | 2,000 | 3,200 |
| 2018-06-15 | 3,335 | 3,335 | 3,305 | 3,305 | 1,200 | 3,305 |
| 2018-06-14 | 3,345 | 3,345 | 3,315 | 3,325 | 900 | 3,325 |
| 2018-06-13 | 3,345 | 3,375 | 3,345 | 3,345 | 1,200 | 3,345 |
| 2018-06-12 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 3,380 |
| 2018-06-11 | 3,325 | 3,400 | 3,300 | 3,400 | 1,500 | 3,400 |
| 2018-06-08 | 3,275 | 3,305 | 3,255 | 3,300 | 1,300 | 3,300 |
| 2018-06-07 | 3,260 | 3,270 | 3,260 | 3,270 | 700 | 3,270 |
| 2018-06-06 | 3,260 | 3,265 | 3,205 | 3,255 | 1,300 | 3,255 |
| 2018-06-05 | 3,300 | 3,300 | 3,260 | 3,260 | 1,600 | 3,260 |
| 2018-06-04 | 3,400 | 3,400 | 3,235 | 3,270 | 2,100 | 3,270 |
| 2018-06-01 | 3,485 | 3,520 | 3,330 | 3,405 | 2,700 | 3,405 |
| 2018-05-31 | 3,560 | 3,560 | 3,455 | 3,555 | 2,200 | 3,555 |
| 2018-05-30 | 3,560 | 3,560 | 3,460 | 3,555 | 1,500 | 3,555 |
| 2018-05-29 | 3,560 | 3,610 | 3,505 | 3,515 | 9,200 | 3,515 |
| 2018-05-28 | 3,785 | 4,000 | 3,645 | 3,815 | 17,200 | 3,815 |
| 2018-05-25 | 3,815 | 3,885 | 3,650 | 3,735 | 8,700 | 3,735 |
| 2018-05-24 | 3,820 | 3,885 | 3,800 | 3,885 | 2,600 | 3,885 |
| 2018-05-23 | 3,820 | 3,900 | 3,820 | 3,885 | 1,700 | 3,885 |
| 2018-05-22 | 3,805 | 3,895 | 3,805 | 3,890 | 1,400 | 3,890 |
| 2018-05-21 | 3,805 | 3,850 | 3,800 | 3,850 | 1,600 | 3,850 |
| 2018-05-18 | 3,800 | 3,800 | 3,760 | 3,795 | 1,500 | 3,795 |
| 2018-05-17 | 3,835 | 3,835 | 3,800 | 3,800 | 1,100 | 3,800 |
| 2018-05-16 | 3,790 | 3,850 | 3,775 | 3,850 | 4,500 | 3,850 |
| 2018-05-15 | 3,730 | 3,800 | 3,730 | 3,790 | 1,200 | 3,790 |
| 2018-05-14 | 3,725 | 3,980 | 3,590 | 3,710 | 5,900 | 3,710 |
| 2018-05-11 | 3,700 | 3,700 | 3,350 | 3,590 | 7,600 | 3,590 |
| 2018-05-10 | 3,810 | 3,860 | 3,710 | 3,720 | 4,700 | 3,720 |
| 2018-05-09 | 3,920 | 3,920 | 3,855 | 3,855 | 2,400 | 3,855 |
| 2018-05-08 | 3,940 | 3,955 | 3,880 | 3,935 | 4,100 | 3,935 |
| 2018-05-07 | 3,990 | 3,990 | 3,940 | 3,940 | 2,400 | 3,940 |
| 2018-05-02 | 4,005 | 4,010 | 3,925 | 3,930 | 2,400 | 3,930 |
| 2018-05-01 | 3,700 | 4,000 | 3,620 | 4,000 | 6,300 | 4,000 |
| 2018-04-27 | 3,975 | 4,000 | 3,795 | 3,800 | 6,200 | 3,800 |
| 2018-04-26 | 3,895 | 3,980 | 3,855 | 3,975 | 5,300 | 3,975 |
| 2018-04-25 | 3,750 | 3,895 | 3,720 | 3,895 | 7,400 | 3,895 |
| 2018-04-24 | 3,670 | 3,825 | 3,670 | 3,705 | 4,700 | 3,705 |
| 2018-04-23 | 3,610 | 3,855 | 3,600 | 3,600 | 8,100 | 3,600 |
| 2018-04-20 | 3,305 | 3,540 | 3,305 | 3,530 | 10,500 | 3,530 |
| 2018-04-19 | 3,295 | 3,295 | 3,270 | 3,280 | 1,100 | 3,280 |
| 2018-04-18 | 3,280 | 3,280 | 3,220 | 3,270 | 2,000 | 3,270 |
| 2018-04-17 | 3,280 | 3,280 | 3,220 | 3,250 | 700 | 3,250 |
| 2018-04-16 | 3,250 | 3,250 | 3,220 | 3,250 | 1,400 | 3,250 |
| 2018-04-13 | 3,280 | 3,280 | 3,250 | 3,250 | 900 | 3,250 |
| 2018-04-12 | 3,270 | 3,290 | 3,225 | 3,230 | 1,100 | 3,230 |
| 2018-04-11 | 3,210 | 3,315 | 3,210 | 3,240 | 4,300 | 3,240 |
| 2018-04-10 | 3,260 | 3,260 | 3,220 | 3,220 | 900 | 3,220 |
| 2018-04-09 | 3,245 | 3,295 | 3,210 | 3,245 | 6,800 | 3,245 |
| 2018-04-06 | 3,225 | 3,300 | 3,200 | 3,260 | 16,200 | 3,260 |
| 2018-04-05 | 3,170 | 3,170 | 3,030 | 3,160 | 2,200 | 3,160 |
| 2018-04-04 | 3,190 | 3,190 | 3,100 | 3,100 | 1,900 | 3,100 |
| 2018-04-03 | 3,130 | 3,140 | 3,100 | 3,140 | 2,200 | 3,140 |
| 2018-03-30 | 3,065 | 3,170 | 3,065 | 3,170 | 3,600 | 3,170 |
| 2018-03-29 | 3,010 | 3,060 | 3,010 | 3,045 | 4,700 | 3,045 |
| 2018-03-28 | 2,895 | 2,999 | 2,894 | 2,999 | 2,800 | 2,999 |
| 2018-03-27 | 2,848 | 2,897 | 2,848 | 2,897 | 1,800 | 2,897 |
| 2018-03-26 | 2,846 | 2,846 | 2,766 | 2,842 | 1,600 | 2,842 |
| 2018-03-23 | 2,900 | 2,900 | 2,851 | 2,851 | 200 | 2,851 |
| 2018-03-22 | 2,903 | 2,940 | 2,800 | 2,936 | 3,000 | 2,936 |
| 2018-03-20 | 2,852 | 2,870 | 2,851 | 2,853 | 800 | 2,853 |
| 2018-03-19 | 2,901 | 2,910 | 2,853 | 2,870 | 1,900 | 2,870 |
| 2018-03-16 | 2,896 | 2,902 | 2,875 | 2,900 | 800 | 2,900 |
| 2018-03-15 | 2,903 | 2,904 | 2,864 | 2,904 | 800 | 2,904 |
| 2018-03-14 | 2,902 | 2,915 | 2,902 | 2,905 | 1,700 | 2,905 |
| 2018-03-13 | 2,914 | 2,914 | 2,881 | 2,912 | 3,000 | 2,912 |
| 2018-03-12 | 2,917 | 2,917 | 2,853 | 2,880 | 700 | 2,880 |
| 2018-03-09 | 2,810 | 2,829 | 2,805 | 2,827 | 800 | 2,827 |
| 2018-03-08 | 2,792 | 2,828 | 2,787 | 2,828 | 1,100 | 2,828 |
| 2018-03-07 | 2,829 | 2,829 | 2,829 | 2,829 | 100 | 2,829 |
| 2018-03-06 | 2,758 | 2,820 | 2,720 | 2,798 | 1,100 | 2,798 |
| 2018-03-05 | 2,783 | 2,783 | 2,760 | 2,760 | 1,700 | 2,760 |
| 2018-03-02 | 2,783 | 2,823 | 2,772 | 2,783 | 2,100 | 2,783 |
| 2018-03-01 | 2,785 | 2,824 | 2,775 | 2,824 | 1,900 | 2,824 |
| 2018-02-28 | 2,761 | 2,802 | 2,761 | 2,780 | 1,800 | 2,780 |
| 2018-02-27 | 2,772 | 2,833 | 2,770 | 2,771 | 1,700 | 2,771 |
| 2018-02-26 | 2,839 | 2,839 | 2,760 | 2,764 | 5,400 | 2,764 |
| 2018-02-23 | 2,725 | 2,800 | 2,725 | 2,750 | 1,100 | 2,750 |
| 2018-02-22 | 2,840 | 2,840 | 2,718 | 2,723 | 1,400 | 2,723 |
| 2018-02-21 | 2,822 | 2,871 | 2,822 | 2,840 | 900 | 2,840 |
| 2018-02-20 | 2,826 | 2,868 | 2,820 | 2,822 | 1,700 | 2,822 |
| 2018-02-19 | 2,786 | 2,896 | 2,785 | 2,814 | 3,300 | 2,814 |
| 2018-02-16 | 2,737 | 2,800 | 2,737 | 2,800 | 700 | 2,800 |
| 2018-02-15 | 2,749 | 2,750 | 2,699 | 2,737 | 1,600 | 2,737 |
| 2018-02-14 | 2,799 | 2,820 | 2,700 | 2,749 | 2,600 | 2,749 |
| 2018-02-13 | 2,901 | 2,901 | 2,898 | 2,898 | 500 | 2,898 |
| 2018-02-09 | 2,761 | 2,801 | 2,761 | 2,801 | 600 | 2,801 |
| 2018-02-08 | 2,879 | 2,879 | 2,831 | 2,845 | 400 | 2,845 |
| 2018-02-07 | 2,791 | 2,920 | 2,790 | 2,808 | 6,800 | 2,808 |
| 2018-02-06 | 2,910 | 2,910 | 2,741 | 2,790 | 6,700 | 2,790 |
| 2018-02-05 | 3,010 | 3,010 | 2,949 | 3,000 | 2,500 | 3,000 |
| 2018-02-02 | 3,075 | 3,075 | 3,055 | 3,075 | 700 | 3,075 |
| 2018-02-01 | 3,070 | 3,090 | 3,070 | 3,075 | 1,100 | 3,075 |
| 2018-01-31 | 3,055 | 3,065 | 3,050 | 3,050 | 900 | 3,050 |
| 2018-01-30 | 3,100 | 3,115 | 3,075 | 3,075 | 400 | 3,075 |
| 2018-01-29 | 3,120 | 3,120 | 3,085 | 3,085 | 1,700 | 3,085 |
| 2018-01-26 | 3,100 | 3,120 | 3,100 | 3,100 | 700 | 3,100 |
| 2018-01-25 | 3,045 | 3,080 | 3,045 | 3,080 | 1,700 | 3,080 |
| 2018-01-24 | 3,055 | 3,055 | 3,045 | 3,045 | 1,000 | 3,045 |
| 2018-01-23 | 3,065 | 3,070 | 3,035 | 3,050 | 1,300 | 3,050 |
| 2018-01-22 | 3,030 | 3,075 | 3,015 | 3,015 | 900 | 3,015 |
| 2018-01-19 | 3,010 | 3,030 | 3,010 | 3,030 | 900 | 3,030 |
| 2018-01-18 | 3,075 | 3,075 | 3,010 | 3,010 | 1,500 | 3,010 |
| 2018-01-17 | 3,020 | 3,070 | 3,015 | 3,030 | 2,100 | 3,030 |
| 2018-01-16 | 3,115 | 3,115 | 3,030 | 3,075 | 2,900 | 3,075 |
| 2018-01-15 | 3,110 | 3,130 | 3,095 | 3,095 | 2,800 | 3,095 |
| 2018-01-12 | 3,120 | 3,175 | 3,110 | 3,110 | 7,800 | 3,110 |
| 2018-01-11 | 3,000 | 3,190 | 2,960 | 3,100 | 26,000 | 3,100 |
| 2018-01-10 | 3,450 | 3,490 | 3,360 | 3,490 | 7,600 | 3,490 |
| 2018-01-09 | 3,420 | 3,445 | 3,355 | 3,445 | 3,700 | 3,445 |
| 2018-01-05 | 3,320 | 3,470 | 3,315 | 3,435 | 4,100 | 3,435 |
| 2018-01-04 | 3,335 | 3,350 | 3,225 | 3,335 | 4,900 | 3,335 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2006-05-26]1株→4株
