1414 ショーボンドホールディングス(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 | 8,060 | 8,200 | 8,040 | 8,170 | 54,900 | 1,021.25 |
| 2018-12-27 | 7,970 | 8,060 | 7,870 | 8,020 | 74,100 | 1,002.50 |
| 2018-12-26 | 7,770 | 7,840 | 7,400 | 7,520 | 128,400 | 940 |
| 2018-12-25 | 7,920 | 7,920 | 7,690 | 7,760 | 67,200 | 970 |
| 2018-12-21 | 8,380 | 8,380 | 8,130 | 8,190 | 86,100 | 1,023.75 |
| 2018-12-20 | 8,730 | 8,730 | 8,480 | 8,490 | 54,800 | 1,061.25 |
| 2018-12-19 | 8,780 | 8,850 | 8,680 | 8,740 | 36,100 | 1,092.50 |
| 2018-12-18 | 8,940 | 8,940 | 8,720 | 8,730 | 48,100 | 1,091.25 |
| 2018-12-17 | 8,950 | 9,090 | 8,910 | 9,010 | 67,100 | 1,126.25 |
| 2018-12-14 | 9,000 | 9,040 | 8,900 | 8,950 | 107,200 | 1,118.75 |
| 2018-12-13 | 8,790 | 8,960 | 8,650 | 8,900 | 89,200 | 1,112.50 |
| 2018-12-12 | 8,630 | 8,780 | 8,610 | 8,750 | 75,300 | 1,093.75 |
| 2018-12-11 | 8,510 | 8,540 | 8,410 | 8,460 | 38,700 | 1,057.50 |
| 2018-12-10 | 8,600 | 8,690 | 8,510 | 8,520 | 42,500 | 1,065 |
| 2018-12-07 | 8,790 | 8,870 | 8,580 | 8,630 | 87,000 | 1,078.75 |
| 2018-12-06 | 8,890 | 8,890 | 8,810 | 8,850 | 73,500 | 1,106.25 |
| 2018-12-05 | 8,680 | 8,960 | 8,650 | 8,890 | 120,700 | 1,111.25 |
| 2018-12-04 | 8,910 | 8,930 | 8,700 | 8,720 | 52,300 | 1,090 |
| 2018-12-03 | 8,800 | 8,950 | 8,800 | 8,880 | 75,400 | 1,110 |
| 2018-11-30 | 8,650 | 8,700 | 8,590 | 8,700 | 69,700 | 1,087.50 |
| 2018-11-29 | 8,620 | 8,660 | 8,570 | 8,630 | 43,600 | 1,078.75 |
| 2018-11-28 | 8,500 | 8,660 | 8,460 | 8,550 | 65,200 | 1,068.75 |
| 2018-11-27 | 8,500 | 8,590 | 8,450 | 8,460 | 60,500 | 1,057.50 |
| 2018-11-26 | 8,290 | 8,400 | 8,290 | 8,350 | 52,200 | 1,043.75 |
| 2018-11-22 | 8,030 | 8,290 | 7,940 | 8,290 | 142,200 | 1,036.25 |
| 2018-11-21 | 8,130 | 8,130 | 8,000 | 8,050 | 67,200 | 1,006.25 |
| 2018-11-20 | 8,230 | 8,300 | 8,150 | 8,300 | 35,000 | 1,037.50 |
| 2018-11-19 | 8,370 | 8,480 | 8,300 | 8,320 | 47,600 | 1,040 |
| 2018-11-16 | 8,390 | 8,450 | 8,350 | 8,400 | 34,800 | 1,050 |
| 2018-11-15 | 8,390 | 8,440 | 8,330 | 8,390 | 41,300 | 1,048.75 |
| 2018-11-14 | 8,290 | 8,530 | 8,250 | 8,400 | 170,100 | 1,050 |
| 2018-11-13 | 8,470 | 8,470 | 8,180 | 8,370 | 139,900 | 1,046.25 |
| 2018-11-12 | 8,250 | 8,350 | 8,150 | 8,220 | 60,700 | 1,027.50 |
| 2018-11-09 | 8,130 | 8,180 | 8,050 | 8,140 | 73,900 | 1,017.50 |
| 2018-11-08 | 8,190 | 8,240 | 8,050 | 8,080 | 57,000 | 1,010 |
| 2018-11-07 | 8,040 | 8,160 | 7,960 | 8,080 | 63,100 | 1,010 |
| 2018-11-06 | 8,120 | 8,130 | 8,010 | 8,040 | 39,000 | 1,005 |
| 2018-11-05 | 8,000 | 8,080 | 7,940 | 8,020 | 40,700 | 1,002.50 |
| 2018-11-02 | 8,050 | 8,150 | 7,930 | 8,080 | 71,600 | 1,010 |
| 2018-11-01 | 8,140 | 8,230 | 8,090 | 8,130 | 77,800 | 1,016.25 |
| 2018-10-31 | 7,950 | 8,050 | 7,880 | 8,040 | 91,700 | 1,005 |
| 2018-10-30 | 7,680 | 7,880 | 7,680 | 7,830 | 78,700 | 978.75 |
| 2018-10-29 | 8,030 | 8,090 | 7,700 | 7,730 | 93,400 | 966.25 |
| 2018-10-26 | 8,210 | 8,260 | 7,960 | 7,990 | 89,700 | 998.75 |
| 2018-10-25 | 8,330 | 8,390 | 8,140 | 8,170 | 73,100 | 1,021.25 |
| 2018-10-24 | 8,350 | 8,520 | 8,320 | 8,480 | 60,400 | 1,060 |
| 2018-10-23 | 8,470 | 8,470 | 8,250 | 8,260 | 58,700 | 1,032.50 |
| 2018-10-22 | 8,460 | 8,560 | 8,400 | 8,510 | 48,400 | 1,063.75 |
| 2018-10-19 | 8,430 | 8,590 | 8,410 | 8,540 | 50,200 | 1,067.50 |
| 2018-10-18 | 8,650 | 8,690 | 8,470 | 8,530 | 64,300 | 1,066.25 |
| 2018-10-17 | 8,550 | 8,630 | 8,510 | 8,560 | 64,300 | 1,070 |
| 2018-10-16 | 8,380 | 8,500 | 8,330 | 8,480 | 76,400 | 1,060 |
| 2018-10-15 | 8,350 | 8,400 | 8,270 | 8,380 | 89,900 | 1,047.50 |
| 2018-10-12 | 8,180 | 8,320 | 8,110 | 8,280 | 84,600 | 1,035 |
| 2018-10-11 | 8,370 | 8,390 | 8,260 | 8,270 | 114,500 | 1,033.75 |
| 2018-10-10 | 8,720 | 8,740 | 8,480 | 8,570 | 69,200 | 1,071.25 |
| 2018-10-09 | 8,690 | 8,790 | 8,570 | 8,660 | 70,700 | 1,082.50 |
| 2018-10-05 | 8,890 | 8,910 | 8,780 | 8,800 | 89,700 | 1,100 |
| 2018-10-04 | 9,120 | 9,140 | 8,900 | 8,910 | 80,800 | 1,113.75 |
| 2018-10-03 | 9,190 | 9,210 | 9,070 | 9,120 | 104,100 | 1,140 |
| 2018-10-02 | 9,150 | 9,340 | 9,150 | 9,190 | 76,500 | 1,148.75 |
| 2018-10-01 | 9,190 | 9,210 | 9,030 | 9,130 | 84,500 | 1,141.25 |
| 2018-09-28 | 9,280 | 9,300 | 9,130 | 9,170 | 104,300 | 1,146.25 |
| 2018-09-27 | 9,440 | 9,580 | 9,210 | 9,210 | 115,000 | 1,151.25 |
| 2018-09-26 | 9,270 | 9,460 | 9,240 | 9,450 | 70,000 | 1,181.25 |
| 2018-09-25 | 9,010 | 9,280 | 8,970 | 9,280 | 127,000 | 1,160 |
| 2018-09-21 | 8,910 | 8,940 | 8,840 | 8,940 | 78,100 | 1,117.50 |
| 2018-09-20 | 8,850 | 8,960 | 8,820 | 8,910 | 85,500 | 1,113.75 |
| 2018-09-19 | 8,730 | 8,750 | 8,630 | 8,740 | 57,400 | 1,092.50 |
| 2018-09-18 | 8,560 | 8,720 | 8,450 | 8,690 | 62,800 | 1,086.25 |
| 2018-09-14 | 8,690 | 8,790 | 8,420 | 8,480 | 113,800 | 1,060 |
| 2018-09-13 | 8,450 | 8,690 | 8,410 | 8,670 | 87,800 | 1,083.75 |
| 2018-09-12 | 8,550 | 8,580 | 8,380 | 8,480 | 64,900 | 1,060 |
| 2018-09-11 | 8,560 | 8,720 | 8,470 | 8,520 | 159,400 | 1,065 |
| 2018-09-10 | 8,250 | 8,600 | 8,060 | 8,470 | 179,800 | 1,058.75 |
| 2018-09-07 | 7,960 | 8,170 | 7,940 | 8,150 | 99,600 | 1,018.75 |
| 2018-09-06 | 7,960 | 7,970 | 7,890 | 7,960 | 69,800 | 995 |
| 2018-09-05 | 7,870 | 7,980 | 7,850 | 7,920 | 61,300 | 990 |
| 2018-09-04 | 7,840 | 7,860 | 7,740 | 7,830 | 49,200 | 978.75 |
| 2018-09-03 | 7,830 | 7,960 | 7,780 | 7,840 | 57,500 | 980 |
| 2018-08-31 | 7,790 | 7,890 | 7,770 | 7,790 | 40,900 | 973.75 |
| 2018-08-30 | 7,930 | 7,980 | 7,810 | 7,820 | 40,700 | 977.50 |
| 2018-08-29 | 8,000 | 8,030 | 7,940 | 7,940 | 47,700 | 992.50 |
| 2018-08-28 | 8,000 | 8,000 | 7,920 | 7,990 | 53,500 | 998.75 |
| 2018-08-27 | 7,930 | 8,030 | 7,920 | 8,000 | 77,000 | 1,000 |
| 2018-08-24 | 7,680 | 7,850 | 7,600 | 7,800 | 82,400 | 975 |
| 2018-08-23 | 7,570 | 7,600 | 7,540 | 7,560 | 27,000 | 945 |
| 2018-08-22 | 7,470 | 7,550 | 7,430 | 7,530 | 31,500 | 941.25 |
| 2018-08-21 | 7,440 | 7,600 | 7,330 | 7,440 | 78,900 | 930 |
| 2018-08-20 | 7,470 | 7,540 | 7,420 | 7,460 | 48,100 | 932.50 |
| 2018-08-17 | 7,500 | 7,510 | 7,430 | 7,480 | 34,800 | 935 |
| 2018-08-16 | 7,410 | 7,500 | 7,240 | 7,500 | 82,000 | 937.50 |
| 2018-08-15 | 7,390 | 7,540 | 7,370 | 7,500 | 86,700 | 937.50 |
| 2018-08-14 | 7,400 | 7,430 | 7,220 | 7,370 | 100,800 | 921.25 |
| 2018-08-13 | 7,460 | 7,730 | 7,450 | 7,500 | 115,700 | 937.50 |
| 2018-08-10 | 7,720 | 7,760 | 7,580 | 7,630 | 96,200 | 953.75 |
| 2018-08-09 | 7,610 | 7,720 | 7,570 | 7,690 | 36,800 | 961.25 |
| 2018-08-08 | 7,650 | 7,700 | 7,620 | 7,640 | 54,900 | 955 |
| 2018-08-07 | 7,560 | 7,670 | 7,550 | 7,640 | 30,600 | 955 |
| 2018-08-06 | 7,610 | 7,670 | 7,570 | 7,580 | 31,900 | 947.50 |
| 2018-08-03 | 7,680 | 7,680 | 7,540 | 7,610 | 43,900 | 951.25 |
| 2018-08-02 | 7,740 | 7,810 | 7,640 | 7,670 | 50,000 | 958.75 |
| 2018-08-01 | 7,830 | 7,850 | 7,680 | 7,790 | 45,500 | 973.75 |
| 2018-07-31 | 7,770 | 7,850 | 7,660 | 7,810 | 95,300 | 976.25 |
| 2018-07-30 | 7,910 | 8,050 | 7,910 | 7,920 | 56,500 | 990 |
| 2018-07-27 | 7,910 | 8,060 | 7,910 | 7,980 | 60,700 | 997.50 |
| 2018-07-26 | 7,930 | 8,030 | 7,930 | 7,990 | 43,200 | 998.75 |
| 2018-07-25 | 7,930 | 7,980 | 7,890 | 7,930 | 18,100 | 991.25 |
| 2018-07-24 | 8,000 | 8,030 | 7,910 | 7,960 | 41,400 | 995 |
| 2018-07-23 | 7,850 | 7,970 | 7,810 | 7,910 | 60,900 | 988.75 |
| 2018-07-20 | 7,890 | 7,890 | 7,760 | 7,850 | 34,900 | 981.25 |
| 2018-07-19 | 7,730 | 7,880 | 7,690 | 7,880 | 74,400 | 985 |
| 2018-07-18 | 7,860 | 7,900 | 7,780 | 7,780 | 37,700 | 972.50 |
| 2018-07-17 | 7,830 | 7,930 | 7,810 | 7,860 | 58,900 | 982.50 |
| 2018-07-13 | 7,720 | 7,780 | 7,700 | 7,750 | 32,800 | 968.75 |
| 2018-07-12 | 7,740 | 7,760 | 7,700 | 7,730 | 47,200 | 966.25 |
| 2018-07-11 | 7,780 | 7,800 | 7,670 | 7,730 | 68,600 | 966.25 |
| 2018-07-10 | 8,020 | 8,020 | 7,650 | 7,830 | 106,600 | 978.75 |
| 2018-07-09 | 7,720 | 8,030 | 7,720 | 8,020 | 234,900 | 1,002.50 |
| 2018-07-06 | 7,490 | 7,570 | 7,470 | 7,560 | 26,900 | 945 |
| 2018-07-05 | 7,580 | 7,580 | 7,440 | 7,480 | 46,200 | 935 |
| 2018-07-04 | 7,380 | 7,530 | 7,360 | 7,500 | 33,800 | 937.50 |
| 2018-07-03 | 7,590 | 7,630 | 7,400 | 7,450 | 47,500 | 931.25 |
| 2018-07-02 | 7,730 | 7,860 | 7,570 | 7,590 | 90,700 | 948.75 |
| 2018-06-29 | 7,730 | 7,770 | 7,630 | 7,710 | 71,100 | 963.75 |
| 2018-06-28 | 7,730 | 7,750 | 7,600 | 7,680 | 83,100 | 960 |
| 2018-06-27 | 7,500 | 7,690 | 7,490 | 7,650 | 42,800 | 956.25 |
| 2018-06-26 | 7,510 | 7,580 | 7,450 | 7,570 | 35,000 | 946.25 |
| 2018-06-25 | 7,560 | 7,650 | 7,520 | 7,540 | 45,900 | 942.50 |
| 2018-06-22 | 7,440 | 7,570 | 7,430 | 7,510 | 38,200 | 938.75 |
| 2018-06-21 | 7,510 | 7,570 | 7,460 | 7,470 | 30,100 | 933.75 |
| 2018-06-20 | 7,470 | 7,560 | 7,400 | 7,530 | 51,900 | 941.25 |
| 2018-06-19 | 7,660 | 7,700 | 7,480 | 7,520 | 56,300 | 940 |
| 2018-06-18 | 7,650 | 7,730 | 7,650 | 7,680 | 34,700 | 960 |
| 2018-06-15 | 7,750 | 7,750 | 7,640 | 7,640 | 39,000 | 955 |
| 2018-06-14 | 7,700 | 7,750 | 7,660 | 7,680 | 30,900 | 960 |
| 2018-06-13 | 7,750 | 7,800 | 7,740 | 7,750 | 23,600 | 968.75 |
| 2018-06-12 | 7,750 | 7,820 | 7,670 | 7,750 | 37,100 | 968.75 |
| 2018-06-11 | 7,760 | 7,770 | 7,700 | 7,740 | 29,200 | 967.50 |
| 2018-06-08 | 7,670 | 7,730 | 7,670 | 7,700 | 51,100 | 962.50 |
| 2018-06-07 | 7,770 | 7,770 | 7,620 | 7,670 | 38,500 | 958.75 |
| 2018-06-06 | 7,680 | 7,700 | 7,630 | 7,690 | 26,700 | 961.25 |
| 2018-06-05 | 7,670 | 7,670 | 7,560 | 7,660 | 54,300 | 957.50 |
| 2018-06-04 | 7,520 | 7,640 | 7,520 | 7,570 | 54,400 | 946.25 |
| 2018-06-01 | 7,310 | 7,530 | 7,310 | 7,490 | 71,000 | 936.25 |
| 2018-05-31 | 7,290 | 7,360 | 7,240 | 7,310 | 139,400 | 913.75 |
| 2018-05-30 | 7,270 | 7,360 | 7,250 | 7,270 | 76,600 | 908.75 |
| 2018-05-29 | 7,400 | 7,430 | 7,310 | 7,360 | 121,900 | 920 |
| 2018-05-28 | 7,590 | 7,600 | 7,470 | 7,500 | 84,200 | 937.50 |
| 2018-05-25 | 7,640 | 7,720 | 7,580 | 7,590 | 72,600 | 948.75 |
| 2018-05-24 | 7,760 | 7,790 | 7,610 | 7,630 | 86,700 | 953.75 |
| 2018-05-23 | 7,780 | 7,860 | 7,730 | 7,790 | 76,400 | 973.75 |
| 2018-05-22 | 7,910 | 7,970 | 7,850 | 7,870 | 46,700 | 983.75 |
| 2018-05-21 | 7,970 | 8,100 | 7,950 | 7,970 | 36,100 | 996.25 |
| 2018-05-18 | 8,010 | 8,050 | 7,940 | 8,030 | 42,400 | 1,003.75 |
| 2018-05-17 | 8,130 | 8,130 | 8,020 | 8,020 | 48,500 | 1,002.50 |
| 2018-05-16 | 8,100 | 8,220 | 8,090 | 8,130 | 56,700 | 1,016.25 |
| 2018-05-15 | 8,370 | 8,370 | 8,100 | 8,100 | 91,000 | 1,012.50 |
| 2018-05-14 | 8,250 | 8,320 | 8,220 | 8,270 | 68,100 | 1,033.75 |
| 2018-05-11 | 8,210 | 8,400 | 8,150 | 8,160 | 85,900 | 1,020 |
| 2018-05-10 | 8,230 | 8,270 | 8,080 | 8,190 | 60,300 | 1,023.75 |
| 2018-05-09 | 8,240 | 8,340 | 8,220 | 8,230 | 73,200 | 1,028.75 |
| 2018-05-08 | 8,250 | 8,300 | 8,150 | 8,170 | 45,200 | 1,021.25 |
| 2018-05-07 | 8,220 | 8,340 | 8,170 | 8,270 | 43,800 | 1,033.75 |
| 2018-05-02 | 8,260 | 8,260 | 8,160 | 8,190 | 58,400 | 1,023.75 |
| 2018-05-01 | 8,280 | 8,280 | 8,080 | 8,230 | 57,200 | 1,028.75 |
| 2018-04-27 | 8,330 | 8,400 | 8,250 | 8,280 | 59,800 | 1,035 |
| 2018-04-26 | 8,270 | 8,320 | 8,160 | 8,290 | 43,000 | 1,036.25 |
| 2018-04-25 | 8,220 | 8,280 | 8,130 | 8,250 | 32,900 | 1,031.25 |
| 2018-04-24 | 8,180 | 8,250 | 8,140 | 8,230 | 34,600 | 1,028.75 |
| 2018-04-23 | 8,180 | 8,190 | 8,080 | 8,180 | 36,500 | 1,022.50 |
| 2018-04-20 | 8,110 | 8,240 | 8,100 | 8,180 | 36,000 | 1,022.50 |
| 2018-04-19 | 8,080 | 8,300 | 8,020 | 8,260 | 77,100 | 1,032.50 |
| 2018-04-18 | 7,970 | 8,100 | 7,940 | 8,090 | 37,300 | 1,011.25 |
| 2018-04-17 | 7,820 | 7,920 | 7,780 | 7,900 | 44,900 | 987.50 |
| 2018-04-16 | 7,900 | 7,910 | 7,750 | 7,850 | 59,100 | 981.25 |
| 2018-04-13 | 8,030 | 8,040 | 7,810 | 7,830 | 81,100 | 978.75 |
| 2018-04-12 | 8,080 | 8,080 | 7,970 | 8,000 | 66,500 | 1,000 |
| 2018-04-11 | 8,200 | 8,200 | 7,930 | 8,110 | 90,300 | 1,013.75 |
| 2018-04-10 | 8,090 | 8,210 | 8,020 | 8,150 | 111,100 | 1,018.75 |
| 2018-04-09 | 8,050 | 8,090 | 7,940 | 8,070 | 69,200 | 1,008.75 |
| 2018-04-06 | 8,090 | 8,140 | 7,990 | 8,070 | 98,100 | 1,008.75 |
| 2018-04-05 | 8,000 | 8,030 | 7,920 | 8,000 | 83,200 | 1,000 |
| 2018-04-04 | 7,960 | 7,970 | 7,870 | 7,950 | 56,600 | 993.75 |
| 2018-04-03 | 7,640 | 7,840 | 7,580 | 7,810 | 50,400 | 976.25 |
| 2018-03-30 | 7,930 | 7,940 | 7,790 | 7,850 | 48,300 | 981.25 |
| 2018-03-29 | 7,880 | 7,910 | 7,690 | 7,840 | 54,600 | 980 |
| 2018-03-28 | 7,630 | 7,830 | 7,610 | 7,810 | 73,200 | 976.25 |
| 2018-03-27 | 7,530 | 7,650 | 7,520 | 7,650 | 66,700 | 956.25 |
| 2018-03-26 | 7,410 | 7,430 | 7,300 | 7,410 | 52,600 | 926.25 |
| 2018-03-23 | 7,500 | 7,610 | 7,390 | 7,400 | 82,400 | 925 |
| 2018-03-22 | 7,540 | 7,670 | 7,520 | 7,640 | 51,700 | 955 |
| 2018-03-20 | 7,590 | 7,600 | 7,450 | 7,540 | 64,500 | 942.50 |
| 2018-03-19 | 7,430 | 7,770 | 7,430 | 7,700 | 132,200 | 962.50 |
| 2018-03-16 | 7,620 | 7,650 | 7,420 | 7,460 | 100,600 | 932.50 |
| 2018-03-15 | 7,540 | 7,590 | 7,440 | 7,530 | 44,100 | 941.25 |
| 2018-03-14 | 7,480 | 7,540 | 7,420 | 7,460 | 38,600 | 932.50 |
| 2018-03-13 | 7,500 | 7,570 | 7,460 | 7,540 | 36,400 | 942.50 |
| 2018-03-12 | 7,600 | 7,600 | 7,500 | 7,540 | 42,800 | 942.50 |
| 2018-03-09 | 7,550 | 7,560 | 7,380 | 7,470 | 121,000 | 933.75 |
| 2018-03-08 | 7,370 | 7,490 | 7,220 | 7,480 | 118,800 | 935 |
| 2018-03-07 | 7,330 | 7,400 | 7,230 | 7,300 | 64,300 | 912.50 |
| 2018-03-06 | 7,290 | 7,430 | 7,270 | 7,350 | 45,900 | 918.75 |
| 2018-03-05 | 7,200 | 7,250 | 7,120 | 7,170 | 53,300 | 896.25 |
| 2018-03-02 | 7,300 | 7,370 | 7,260 | 7,270 | 71,400 | 908.75 |
| 2018-03-01 | 7,610 | 7,620 | 7,430 | 7,500 | 93,800 | 937.50 |
| 2018-02-28 | 7,560 | 7,780 | 7,540 | 7,710 | 139,800 | 963.75 |
| 2018-02-27 | 7,590 | 7,620 | 7,460 | 7,550 | 101,500 | 943.75 |
| 2018-02-26 | 7,470 | 7,570 | 7,470 | 7,520 | 67,600 | 940 |
| 2018-02-23 | 7,460 | 7,520 | 7,430 | 7,440 | 66,500 | 930 |
| 2018-02-22 | 7,580 | 7,590 | 7,420 | 7,480 | 54,100 | 935 |
| 2018-02-21 | 7,390 | 7,720 | 7,370 | 7,640 | 140,700 | 955 |
| 2018-02-20 | 7,490 | 7,490 | 7,350 | 7,380 | 60,000 | 922.50 |
| 2018-02-19 | 7,250 | 7,490 | 7,250 | 7,480 | 63,300 | 935 |
| 2018-02-16 | 7,270 | 7,320 | 7,180 | 7,240 | 142,600 | 905 |
| 2018-02-15 | 7,280 | 7,370 | 7,210 | 7,250 | 126,000 | 906.25 |
| 2018-02-14 | 7,610 | 7,660 | 7,290 | 7,320 | 153,000 | 915 |
| 2018-02-13 | 7,760 | 7,960 | 7,530 | 7,530 | 242,100 | 941.25 |
| 2018-02-09 | 7,890 | 8,110 | 7,850 | 8,060 | 93,100 | 1,007.50 |
| 2018-02-08 | 8,200 | 8,340 | 8,070 | 8,220 | 84,300 | 1,027.50 |
| 2018-02-07 | 8,320 | 8,530 | 8,160 | 8,160 | 105,600 | 1,020 |
| 2018-02-06 | 8,240 | 8,240 | 7,820 | 8,010 | 156,700 | 1,001.25 |
| 2018-02-05 | 8,550 | 8,640 | 8,480 | 8,600 | 111,700 | 1,075 |
| 2018-02-02 | 8,860 | 8,900 | 8,640 | 8,760 | 129,200 | 1,095 |
| 2018-02-01 | 8,830 | 8,930 | 8,790 | 8,900 | 98,100 | 1,112.50 |
| 2018-01-31 | 8,900 | 8,950 | 8,740 | 8,740 | 134,700 | 1,092.50 |
| 2018-01-30 | 8,810 | 8,960 | 8,740 | 8,920 | 151,100 | 1,115 |
| 2018-01-29 | 8,670 | 8,770 | 8,620 | 8,740 | 75,700 | 1,092.50 |
| 2018-01-26 | 8,600 | 8,610 | 8,540 | 8,570 | 48,700 | 1,071.25 |
| 2018-01-25 | 8,630 | 8,660 | 8,600 | 8,610 | 29,000 | 1,076.25 |
| 2018-01-24 | 8,680 | 8,780 | 8,640 | 8,670 | 41,400 | 1,083.75 |
| 2018-01-23 | 8,550 | 8,740 | 8,530 | 8,740 | 75,100 | 1,092.50 |
| 2018-01-22 | 8,570 | 8,580 | 8,420 | 8,580 | 63,800 | 1,072.50 |
| 2018-01-19 | 8,320 | 8,560 | 8,320 | 8,540 | 75,000 | 1,067.50 |
| 2018-01-18 | 8,400 | 8,400 | 8,250 | 8,320 | 72,400 | 1,040 |
| 2018-01-17 | 8,290 | 8,350 | 8,260 | 8,290 | 33,800 | 1,036.25 |
| 2018-01-16 | 8,220 | 8,430 | 8,140 | 8,360 | 70,100 | 1,045 |
| 2018-01-15 | 8,370 | 8,400 | 8,220 | 8,240 | 38,500 | 1,030 |
| 2018-01-12 | 8,270 | 8,340 | 8,260 | 8,270 | 50,600 | 1,033.75 |
| 2018-01-11 | 8,220 | 8,250 | 8,170 | 8,250 | 71,900 | 1,031.25 |
| 2018-01-10 | 8,520 | 8,520 | 8,320 | 8,330 | 122,000 | 1,041.25 |
| 2018-01-09 | 8,500 | 8,580 | 8,420 | 8,560 | 135,400 | 1,070 |
| 2018-01-05 | 8,210 | 8,380 | 8,200 | 8,350 | 110,600 | 1,043.75 |
| 2018-01-04 | 8,180 | 8,200 | 7,990 | 8,150 | 97,100 | 1,018.75 |
分割・併合履歴 ： [2025-12-29]1株→4株 [2019-06-26]1株→2株