1301 (株)極洋 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 | 2,874 | 2,908 | 2,840 | 2,882 | 24,400 | 2,882 |
| 2018-12-27 | 2,820 | 2,893 | 2,784 | 2,874 | 33,300 | 2,874 |
| 2018-12-26 | 2,630 | 2,753 | 2,630 | 2,699 | 30,400 | 2,699 |
| 2018-12-25 | 2,624 | 2,650 | 2,581 | 2,607 | 54,900 | 2,607 |
| 2018-12-21 | 2,852 | 2,852 | 2,741 | 2,745 | 51,100 | 2,745 |
| 2018-12-20 | 2,940 | 2,950 | 2,853 | 2,872 | 33,400 | 2,872 |
| 2018-12-19 | 2,972 | 2,986 | 2,943 | 2,963 | 19,800 | 2,963 |
| 2018-12-18 | 3,005 | 3,010 | 2,975 | 2,975 | 32,400 | 2,975 |
| 2018-12-17 | 3,035 | 3,040 | 3,020 | 3,030 | 14,400 | 3,030 |
| 2018-12-14 | 3,085 | 3,110 | 3,050 | 3,055 | 21,400 | 3,055 |
| 2018-12-13 | 3,080 | 3,090 | 3,055 | 3,085 | 21,400 | 3,085 |
| 2018-12-12 | 3,035 | 3,080 | 3,035 | 3,055 | 13,400 | 3,055 |
| 2018-12-11 | 3,110 | 3,115 | 3,030 | 3,030 | 21,400 | 3,030 |
| 2018-12-10 | 3,185 | 3,185 | 3,105 | 3,105 | 20,500 | 3,105 |
| 2018-12-07 | 3,230 | 3,235 | 3,165 | 3,225 | 20,700 | 3,225 |
| 2018-12-06 | 3,195 | 3,200 | 3,170 | 3,180 | 19,800 | 3,180 |
| 2018-12-05 | 3,190 | 3,240 | 3,165 | 3,235 | 20,800 | 3,235 |
| 2018-12-04 | 3,320 | 3,320 | 3,250 | 3,250 | 30,600 | 3,250 |
| 2018-12-03 | 3,225 | 3,335 | 3,225 | 3,320 | 43,300 | 3,320 |
| 2018-11-30 | 3,245 | 3,245 | 3,195 | 3,225 | 25,700 | 3,225 |
| 2018-11-29 | 3,185 | 3,250 | 3,185 | 3,215 | 36,100 | 3,215 |
| 2018-11-28 | 3,165 | 3,170 | 3,130 | 3,155 | 16,400 | 3,155 |
| 2018-11-27 | 3,110 | 3,165 | 3,110 | 3,150 | 23,900 | 3,150 |
| 2018-11-26 | 3,060 | 3,105 | 3,055 | 3,100 | 30,300 | 3,100 |
| 2018-11-22 | 3,035 | 3,070 | 3,010 | 3,065 | 21,200 | 3,065 |
| 2018-11-21 | 2,989 | 3,050 | 2,987 | 3,040 | 21,800 | 3,040 |
| 2018-11-20 | 3,035 | 3,100 | 3,020 | 3,075 | 34,300 | 3,075 |
| 2018-11-19 | 3,010 | 3,035 | 2,983 | 3,030 | 51,500 | 3,030 |
| 2018-11-16 | 3,025 | 3,025 | 3,005 | 3,010 | 36,500 | 3,010 |
| 2018-11-15 | 3,005 | 3,025 | 2,995 | 3,015 | 33,900 | 3,015 |
| 2018-11-14 | 3,050 | 3,060 | 3,000 | 3,010 | 51,200 | 3,010 |
| 2018-11-13 | 3,090 | 3,100 | 3,030 | 3,040 | 35,700 | 3,040 |
| 2018-11-12 | 3,065 | 3,175 | 3,065 | 3,160 | 39,400 | 3,160 |
| 2018-11-09 | 3,055 | 3,100 | 3,045 | 3,055 | 29,300 | 3,055 |
| 2018-11-08 | 3,060 | 3,085 | 3,050 | 3,065 | 18,300 | 3,065 |
| 2018-11-07 | 3,045 | 3,080 | 3,010 | 3,020 | 35,000 | 3,020 |
| 2018-11-06 | 3,015 | 3,115 | 3,010 | 3,045 | 30,700 | 3,045 |
| 2018-11-05 | 3,100 | 3,100 | 3,015 | 3,025 | 38,500 | 3,025 |
| 2018-11-02 | 3,100 | 3,130 | 3,055 | 3,090 | 23,200 | 3,090 |
| 2018-11-01 | 3,100 | 3,105 | 3,070 | 3,090 | 16,000 | 3,090 |
| 2018-10-31 | 3,025 | 3,105 | 3,025 | 3,095 | 26,000 | 3,095 |
| 2018-10-30 | 2,995 | 3,025 | 2,981 | 3,005 | 27,400 | 3,005 |
| 2018-10-29 | 3,070 | 3,090 | 2,997 | 2,997 | 32,700 | 2,997 |
| 2018-10-26 | 3,080 | 3,080 | 3,015 | 3,065 | 22,400 | 3,065 |
| 2018-10-25 | 3,085 | 3,085 | 3,025 | 3,030 | 39,700 | 3,030 |
| 2018-10-24 | 3,065 | 3,155 | 3,060 | 3,145 | 23,100 | 3,145 |
| 2018-10-23 | 3,120 | 3,120 | 3,055 | 3,055 | 38,100 | 3,055 |
| 2018-10-22 | 3,120 | 3,140 | 3,100 | 3,110 | 24,400 | 3,110 |
| 2018-10-19 | 3,145 | 3,145 | 3,100 | 3,110 | 24,000 | 3,110 |
| 2018-10-18 | 3,135 | 3,170 | 3,135 | 3,145 | 12,200 | 3,145 |
| 2018-10-17 | 3,150 | 3,165 | 3,115 | 3,135 | 23,300 | 3,135 |
| 2018-10-16 | 3,110 | 3,125 | 3,080 | 3,120 | 19,600 | 3,120 |
| 2018-10-15 | 3,185 | 3,185 | 3,115 | 3,115 | 22,700 | 3,115 |
| 2018-10-12 | 3,170 | 3,205 | 3,145 | 3,175 | 25,800 | 3,175 |
| 2018-10-11 | 3,190 | 3,225 | 3,175 | 3,195 | 28,100 | 3,195 |
| 2018-10-10 | 3,235 | 3,325 | 3,235 | 3,300 | 13,600 | 3,300 |
| 2018-10-09 | 3,295 | 3,295 | 3,230 | 3,245 | 15,000 | 3,245 |
| 2018-10-05 | 3,300 | 3,340 | 3,300 | 3,315 | 12,600 | 3,315 |
| 2018-10-04 | 3,340 | 3,365 | 3,320 | 3,330 | 9,300 | 3,330 |
| 2018-10-03 | 3,360 | 3,370 | 3,340 | 3,340 | 14,900 | 3,340 |
| 2018-10-02 | 3,385 | 3,415 | 3,360 | 3,365 | 12,800 | 3,365 |
| 2018-10-01 | 3,415 | 3,445 | 3,380 | 3,380 | 14,000 | 3,380 |
| 2018-09-28 | 3,440 | 3,445 | 3,395 | 3,400 | 11,800 | 3,400 |
| 2018-09-27 | 3,445 | 3,500 | 3,390 | 3,395 | 19,500 | 3,395 |
| 2018-09-26 | 3,420 | 3,495 | 3,410 | 3,485 | 35,000 | 3,485 |
| 2018-09-25 | 3,300 | 3,385 | 3,300 | 3,385 | 25,600 | 3,385 |
| 2018-09-21 | 3,340 | 3,340 | 3,265 | 3,310 | 39,400 | 3,310 |
| 2018-09-20 | 3,350 | 3,350 | 3,300 | 3,320 | 16,700 | 3,320 |
| 2018-09-19 | 3,330 | 3,350 | 3,295 | 3,330 | 32,700 | 3,330 |
| 2018-09-18 | 3,185 | 3,280 | 3,180 | 3,280 | 33,700 | 3,280 |
| 2018-09-14 | 3,190 | 3,195 | 3,165 | 3,185 | 29,500 | 3,185 |
| 2018-09-13 | 3,105 | 3,160 | 3,100 | 3,140 | 32,100 | 3,140 |
| 2018-09-12 | 3,105 | 3,110 | 3,070 | 3,095 | 19,600 | 3,095 |
| 2018-09-11 | 3,125 | 3,130 | 3,075 | 3,095 | 29,000 | 3,095 |
| 2018-09-10 | 3,120 | 3,150 | 3,095 | 3,130 | 26,100 | 3,130 |
| 2018-09-07 | 3,120 | 3,145 | 3,085 | 3,115 | 30,900 | 3,115 |
| 2018-09-06 | 3,195 | 3,195 | 3,115 | 3,120 | 30,000 | 3,120 |
| 2018-09-05 | 3,180 | 3,215 | 3,180 | 3,215 | 14,300 | 3,215 |
| 2018-09-04 | 3,130 | 3,240 | 3,120 | 3,200 | 35,700 | 3,200 |
| 2018-09-03 | 3,150 | 3,150 | 3,100 | 3,115 | 31,700 | 3,115 |
| 2018-08-31 | 3,210 | 3,210 | 3,140 | 3,145 | 48,400 | 3,145 |
| 2018-08-30 | 3,240 | 3,255 | 3,195 | 3,195 | 29,900 | 3,195 |
| 2018-08-29 | 3,225 | 3,235 | 3,215 | 3,220 | 16,700 | 3,220 |
| 2018-08-28 | 3,240 | 3,260 | 3,225 | 3,225 | 17,800 | 3,225 |
| 2018-08-27 | 3,260 | 3,260 | 3,215 | 3,225 | 33,200 | 3,225 |
| 2018-08-24 | 3,250 | 3,265 | 3,250 | 3,260 | 6,800 | 3,260 |
| 2018-08-23 | 3,280 | 3,280 | 3,250 | 3,250 | 10,400 | 3,250 |
| 2018-08-22 | 3,245 | 3,295 | 3,245 | 3,290 | 12,400 | 3,290 |
| 2018-08-21 | 3,230 | 3,265 | 3,220 | 3,245 | 15,700 | 3,245 |
| 2018-08-20 | 3,290 | 3,290 | 3,250 | 3,255 | 13,800 | 3,255 |
| 2018-08-17 | 3,240 | 3,275 | 3,235 | 3,270 | 11,000 | 3,270 |
| 2018-08-16 | 3,270 | 3,270 | 3,210 | 3,255 | 17,000 | 3,255 |
| 2018-08-15 | 3,295 | 3,315 | 3,255 | 3,275 | 8,100 | 3,275 |
| 2018-08-14 | 3,270 | 3,320 | 3,265 | 3,295 | 12,800 | 3,295 |
| 2018-08-13 | 3,290 | 3,305 | 3,225 | 3,240 | 29,600 | 3,240 |
| 2018-08-10 | 3,325 | 3,325 | 3,275 | 3,290 | 20,500 | 3,290 |
| 2018-08-09 | 3,300 | 3,310 | 3,275 | 3,300 | 15,000 | 3,300 |
| 2018-08-08 | 3,370 | 3,395 | 3,305 | 3,315 | 24,700 | 3,315 |
| 2018-08-07 | 3,305 | 3,410 | 3,270 | 3,405 | 33,300 | 3,405 |
| 2018-08-06 | 3,215 | 3,300 | 3,215 | 3,265 | 22,800 | 3,265 |
| 2018-08-03 | 3,420 | 3,445 | 3,215 | 3,260 | 61,700 | 3,260 |
| 2018-08-02 | 3,470 | 3,485 | 3,435 | 3,435 | 13,500 | 3,435 |
| 2018-08-01 | 3,575 | 3,575 | 3,450 | 3,470 | 22,800 | 3,470 |
| 2018-07-31 | 3,530 | 3,560 | 3,475 | 3,480 | 33,600 | 3,480 |
| 2018-07-30 | 3,570 | 3,575 | 3,550 | 3,570 | 10,300 | 3,570 |
| 2018-07-27 | 3,615 | 3,615 | 3,580 | 3,585 | 10,500 | 3,585 |
| 2018-07-26 | 3,570 | 3,620 | 3,570 | 3,590 | 11,500 | 3,590 |
| 2018-07-25 | 3,570 | 3,590 | 3,565 | 3,570 | 11,500 | 3,570 |
| 2018-07-24 | 3,515 | 3,615 | 3,515 | 3,565 | 19,500 | 3,565 |
| 2018-07-23 | 3,550 | 3,575 | 3,515 | 3,530 | 26,200 | 3,530 |
| 2018-07-20 | 3,545 | 3,560 | 3,500 | 3,535 | 13,600 | 3,535 |
| 2018-07-19 | 3,500 | 3,530 | 3,495 | 3,505 | 10,100 | 3,505 |
| 2018-07-18 | 3,515 | 3,525 | 3,500 | 3,505 | 7,800 | 3,505 |
| 2018-07-17 | 3,445 | 3,525 | 3,440 | 3,485 | 18,900 | 3,485 |
| 2018-07-13 | 3,430 | 3,460 | 3,405 | 3,460 | 13,500 | 3,460 |
| 2018-07-12 | 3,370 | 3,415 | 3,365 | 3,400 | 12,500 | 3,400 |
| 2018-07-11 | 3,405 | 3,420 | 3,380 | 3,380 | 20,300 | 3,380 |
| 2018-07-10 | 3,490 | 3,490 | 3,405 | 3,405 | 24,600 | 3,405 |
| 2018-07-09 | 3,470 | 3,485 | 3,445 | 3,480 | 20,500 | 3,480 |
| 2018-07-06 | 3,465 | 3,475 | 3,405 | 3,435 | 32,700 | 3,435 |
| 2018-07-05 | 3,550 | 3,560 | 3,465 | 3,470 | 23,300 | 3,470 |
| 2018-07-04 | 3,505 | 3,595 | 3,495 | 3,575 | 38,400 | 3,575 |
| 2018-07-03 | 3,550 | 3,560 | 3,525 | 3,540 | 23,000 | 3,540 |
| 2018-07-02 | 3,600 | 3,600 | 3,510 | 3,520 | 29,200 | 3,520 |
| 2018-06-29 | 3,650 | 3,650 | 3,575 | 3,595 | 18,200 | 3,595 |
| 2018-06-28 | 3,615 | 3,615 | 3,555 | 3,605 | 21,800 | 3,605 |
| 2018-06-27 | 3,610 | 3,655 | 3,555 | 3,630 | 22,200 | 3,630 |
| 2018-06-26 | 3,570 | 3,625 | 3,535 | 3,615 | 21,800 | 3,615 |
| 2018-06-25 | 3,640 | 3,640 | 3,570 | 3,590 | 27,200 | 3,590 |
| 2018-06-22 | 3,650 | 3,660 | 3,610 | 3,640 | 26,400 | 3,640 |
| 2018-06-21 | 3,680 | 3,700 | 3,665 | 3,680 | 14,700 | 3,680 |
| 2018-06-20 | 3,690 | 3,715 | 3,665 | 3,705 | 18,800 | 3,705 |
| 2018-06-19 | 3,710 | 3,710 | 3,645 | 3,660 | 22,100 | 3,660 |
| 2018-06-18 | 3,780 | 3,780 | 3,710 | 3,720 | 16,700 | 3,720 |
| 2018-06-15 | 3,780 | 3,785 | 3,755 | 3,760 | 8,300 | 3,760 |
| 2018-06-14 | 3,780 | 3,800 | 3,775 | 3,780 | 11,200 | 3,780 |
| 2018-06-13 | 3,785 | 3,800 | 3,785 | 3,785 | 19,700 | 3,785 |
| 2018-06-12 | 3,810 | 3,820 | 3,790 | 3,790 | 9,200 | 3,790 |
| 2018-06-11 | 3,750 | 3,820 | 3,730 | 3,810 | 22,000 | 3,810 |
| 2018-06-08 | 3,715 | 3,765 | 3,705 | 3,755 | 25,200 | 3,755 |
| 2018-06-07 | 3,725 | 3,750 | 3,685 | 3,750 | 33,700 | 3,750 |
| 2018-06-06 | 3,755 | 3,770 | 3,725 | 3,725 | 18,000 | 3,725 |
| 2018-06-05 | 3,805 | 3,830 | 3,760 | 3,775 | 13,600 | 3,775 |
| 2018-06-04 | 3,765 | 3,810 | 3,765 | 3,805 | 13,500 | 3,805 |
| 2018-06-01 | 3,795 | 3,795 | 3,745 | 3,755 | 16,300 | 3,755 |
| 2018-05-31 | 3,835 | 3,845 | 3,775 | 3,780 | 38,000 | 3,780 |
| 2018-05-30 | 3,730 | 3,850 | 3,710 | 3,835 | 49,600 | 3,835 |
| 2018-05-29 | 3,735 | 3,780 | 3,725 | 3,775 | 17,000 | 3,775 |
| 2018-05-28 | 3,745 | 3,745 | 3,710 | 3,735 | 17,900 | 3,735 |
| 2018-05-25 | 3,735 | 3,755 | 3,715 | 3,715 | 22,100 | 3,715 |
| 2018-05-24 | 3,730 | 3,765 | 3,715 | 3,735 | 18,300 | 3,735 |
| 2018-05-23 | 3,745 | 3,760 | 3,725 | 3,745 | 19,900 | 3,745 |
| 2018-05-22 | 3,785 | 3,785 | 3,735 | 3,745 | 16,800 | 3,745 |
| 2018-05-21 | 3,825 | 3,830 | 3,785 | 3,795 | 14,800 | 3,795 |
| 2018-05-18 | 3,850 | 3,850 | 3,805 | 3,825 | 26,600 | 3,825 |
| 2018-05-17 | 3,810 | 3,830 | 3,790 | 3,830 | 14,900 | 3,830 |
| 2018-05-16 | 3,825 | 3,845 | 3,800 | 3,815 | 22,300 | 3,815 |
| 2018-05-15 | 3,820 | 3,855 | 3,820 | 3,845 | 24,600 | 3,845 |
| 2018-05-14 | 3,800 | 3,845 | 3,795 | 3,810 | 34,000 | 3,810 |
| 2018-05-11 | 3,775 | 3,810 | 3,770 | 3,805 | 44,100 | 3,805 |
| 2018-05-10 | 3,840 | 3,870 | 3,760 | 3,815 | 44,400 | 3,815 |
| 2018-05-09 | 3,790 | 3,840 | 3,790 | 3,830 | 21,500 | 3,830 |
| 2018-05-08 | 3,765 | 3,845 | 3,760 | 3,825 | 32,000 | 3,825 |
| 2018-05-07 | 3,810 | 3,810 | 3,775 | 3,785 | 22,900 | 3,785 |
| 2018-05-02 | 3,785 | 3,800 | 3,765 | 3,800 | 12,100 | 3,800 |
| 2018-05-01 | 3,770 | 3,785 | 3,755 | 3,785 | 14,300 | 3,785 |
| 2018-04-27 | 3,725 | 3,775 | 3,715 | 3,775 | 29,400 | 3,775 |
| 2018-04-26 | 3,725 | 3,730 | 3,705 | 3,725 | 19,600 | 3,725 |
| 2018-04-25 | 3,705 | 3,740 | 3,705 | 3,725 | 11,900 | 3,725 |
| 2018-04-24 | 3,710 | 3,740 | 3,705 | 3,725 | 21,500 | 3,725 |
| 2018-04-23 | 3,730 | 3,730 | 3,690 | 3,705 | 23,100 | 3,705 |
| 2018-04-20 | 3,775 | 3,775 | 3,745 | 3,755 | 12,200 | 3,755 |
| 2018-04-19 | 3,750 | 3,760 | 3,735 | 3,755 | 14,300 | 3,755 |
| 2018-04-18 | 3,760 | 3,775 | 3,735 | 3,750 | 15,000 | 3,750 |
| 2018-04-17 | 3,800 | 3,815 | 3,755 | 3,755 | 12,200 | 3,755 |
| 2018-04-16 | 3,755 | 3,805 | 3,740 | 3,800 | 14,700 | 3,800 |
| 2018-04-13 | 3,770 | 3,785 | 3,740 | 3,760 | 12,800 | 3,760 |
| 2018-04-12 | 3,750 | 3,770 | 3,740 | 3,760 | 14,500 | 3,760 |
| 2018-04-11 | 3,810 | 3,815 | 3,745 | 3,755 | 27,100 | 3,755 |
| 2018-04-10 | 3,830 | 3,870 | 3,805 | 3,830 | 27,200 | 3,830 |
| 2018-04-09 | 3,765 | 3,850 | 3,760 | 3,830 | 28,600 | 3,830 |
| 2018-04-06 | 3,840 | 3,840 | 3,790 | 3,790 | 18,400 | 3,790 |
| 2018-04-05 | 3,805 | 3,830 | 3,795 | 3,810 | 20,600 | 3,810 |
| 2018-04-04 | 3,735 | 3,805 | 3,720 | 3,805 | 25,900 | 3,805 |
| 2018-04-03 | 3,690 | 3,755 | 3,680 | 3,735 | 24,500 | 3,735 |
| 2018-03-30 | 3,840 | 3,840 | 3,785 | 3,800 | 23,500 | 3,800 |
| 2018-03-29 | 3,820 | 3,830 | 3,785 | 3,820 | 26,500 | 3,820 |
| 2018-03-28 | 3,800 | 3,815 | 3,765 | 3,800 | 64,000 | 3,800 |
| 2018-03-27 | 3,890 | 3,930 | 3,880 | 3,930 | 106,900 | 3,930 |
| 2018-03-26 | 3,785 | 3,860 | 3,780 | 3,860 | 43,900 | 3,860 |
| 2018-03-23 | 3,830 | 3,840 | 3,800 | 3,815 | 37,800 | 3,815 |
| 2018-03-22 | 3,855 | 3,885 | 3,850 | 3,880 | 28,800 | 3,880 |
| 2018-03-20 | 3,830 | 3,865 | 3,785 | 3,865 | 29,200 | 3,865 |
| 2018-03-19 | 3,890 | 3,895 | 3,830 | 3,845 | 35,500 | 3,845 |
| 2018-03-16 | 3,890 | 3,895 | 3,860 | 3,895 | 43,200 | 3,895 |
| 2018-03-15 | 3,890 | 3,895 | 3,840 | 3,885 | 25,200 | 3,885 |
| 2018-03-14 | 3,905 | 3,920 | 3,890 | 3,900 | 20,500 | 3,900 |
| 2018-03-13 | 3,895 | 3,925 | 3,885 | 3,925 | 25,000 | 3,925 |
| 2018-03-12 | 3,920 | 3,920 | 3,870 | 3,905 | 31,200 | 3,905 |
| 2018-03-09 | 3,895 | 3,920 | 3,845 | 3,875 | 41,500 | 3,875 |
| 2018-03-08 | 3,865 | 3,875 | 3,830 | 3,865 | 29,100 | 3,865 |
| 2018-03-07 | 3,815 | 3,860 | 3,795 | 3,820 | 22,900 | 3,820 |
| 2018-03-06 | 3,780 | 3,825 | 3,780 | 3,815 | 24,300 | 3,815 |
| 2018-03-05 | 3,770 | 3,815 | 3,740 | 3,760 | 30,900 | 3,760 |
| 2018-03-02 | 3,745 | 3,755 | 3,700 | 3,740 | 31,100 | 3,740 |
| 2018-03-01 | 3,825 | 3,825 | 3,765 | 3,770 | 39,400 | 3,770 |
| 2018-02-28 | 3,845 | 3,885 | 3,835 | 3,835 | 51,700 | 3,835 |
| 2018-02-27 | 3,915 | 3,920 | 3,850 | 3,855 | 44,200 | 3,855 |
| 2018-02-26 | 3,950 | 3,955 | 3,905 | 3,915 | 30,800 | 3,915 |
| 2018-02-23 | 3,875 | 3,930 | 3,875 | 3,930 | 22,600 | 3,930 |
| 2018-02-22 | 3,925 | 3,925 | 3,825 | 3,870 | 28,800 | 3,870 |
| 2018-02-21 | 3,920 | 3,945 | 3,875 | 3,915 | 27,000 | 3,915 |
| 2018-02-20 | 3,920 | 3,920 | 3,870 | 3,895 | 27,600 | 3,895 |
| 2018-02-19 | 3,850 | 3,890 | 3,845 | 3,880 | 24,000 | 3,880 |
| 2018-02-16 | 3,740 | 3,835 | 3,740 | 3,820 | 47,100 | 3,820 |
| 2018-02-15 | 3,705 | 3,730 | 3,675 | 3,715 | 48,600 | 3,715 |
| 2018-02-14 | 3,700 | 3,735 | 3,645 | 3,700 | 49,200 | 3,700 |
| 2018-02-13 | 3,850 | 3,860 | 3,680 | 3,695 | 81,400 | 3,695 |
| 2018-02-09 | 3,800 | 3,865 | 3,770 | 3,810 | 72,200 | 3,810 |
| 2018-02-08 | 3,880 | 3,925 | 3,870 | 3,885 | 31,800 | 3,885 |
| 2018-02-07 | 3,995 | 4,050 | 3,875 | 3,880 | 47,600 | 3,880 |
| 2018-02-06 | 3,910 | 3,910 | 3,830 | 3,900 | 89,200 | 3,900 |
| 2018-02-05 | 4,100 | 4,125 | 4,055 | 4,085 | 49,200 | 4,085 |
| 2018-02-02 | 4,150 | 4,180 | 4,140 | 4,175 | 20,700 | 4,175 |
| 2018-02-01 | 4,150 | 4,195 | 4,130 | 4,170 | 21,400 | 4,170 |
| 2018-01-31 | 4,160 | 4,210 | 4,140 | 4,140 | 41,700 | 4,140 |
| 2018-01-30 | 4,250 | 4,250 | 4,170 | 4,190 | 38,400 | 4,190 |
| 2018-01-29 | 4,290 | 4,345 | 4,270 | 4,270 | 32,600 | 4,270 |
| 2018-01-26 | 4,280 | 4,305 | 4,275 | 4,290 | 26,400 | 4,290 |
| 2018-01-25 | 4,260 | 4,300 | 4,210 | 4,280 | 40,900 | 4,280 |
| 2018-01-24 | 4,265 | 4,290 | 4,250 | 4,260 | 32,400 | 4,260 |
| 2018-01-23 | 4,300 | 4,305 | 4,255 | 4,260 | 54,000 | 4,260 |
| 2018-01-22 | 4,230 | 4,240 | 4,160 | 4,190 | 41,000 | 4,190 |
| 2018-01-19 | 4,165 | 4,250 | 4,160 | 4,230 | 55,000 | 4,230 |
| 2018-01-18 | 4,275 | 4,280 | 4,160 | 4,170 | 47,300 | 4,170 |
| 2018-01-17 | 4,300 | 4,315 | 4,250 | 4,255 | 31,200 | 4,255 |
| 2018-01-16 | 4,250 | 4,325 | 4,230 | 4,305 | 37,300 | 4,305 |
| 2018-01-15 | 4,280 | 4,285 | 4,255 | 4,260 | 31,100 | 4,260 |
| 2018-01-12 | 4,345 | 4,345 | 4,265 | 4,270 | 42,500 | 4,270 |
| 2018-01-11 | 4,430 | 4,430 | 4,340 | 4,350 | 48,200 | 4,350 |
| 2018-01-10 | 4,340 | 4,460 | 4,340 | 4,430 | 91,300 | 4,430 |
| 2018-01-09 | 4,340 | 4,360 | 4,325 | 4,340 | 26,100 | 4,340 |
| 2018-01-05 | 4,330 | 4,360 | 4,285 | 4,340 | 55,300 | 4,340 |
| 2018-01-04 | 4,270 | 4,335 | 4,220 | 4,320 | 61,500 | 4,320 |
分割・併合履歴 ： [2016-09-28]1株→0.1株