2146 UTグループ(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 | 1,930 | 1,956 | 1,827 | 1,880 | 702,700 | 1,880 |
| 2018-12-27 | 1,976 | 1,976 | 1,860 | 1,942 | 755,700 | 1,942 |
| 2018-12-26 | 1,822 | 1,895 | 1,728 | 1,816 | 829,700 | 1,816 |
| 2018-12-25 | 1,741 | 1,788 | 1,676 | 1,704 | 893,000 | 1,704 |
| 2018-12-21 | 1,822 | 1,882 | 1,770 | 1,861 | 864,200 | 1,861 |
| 2018-12-20 | 1,940 | 1,978 | 1,820 | 1,862 | 1,197,200 | 1,862 |
| 2018-12-19 | 1,935 | 2,073 | 1,907 | 2,024 | 987,500 | 2,024 |
| 2018-12-18 | 1,980 | 2,069 | 1,950 | 1,975 | 706,000 | 1,975 |
| 2018-12-17 | 2,059 | 2,124 | 2,023 | 2,036 | 512,900 | 2,036 |
| 2018-12-14 | 2,195 | 2,209 | 2,095 | 2,102 | 351,300 | 2,102 |
| 2018-12-13 | 2,254 | 2,297 | 2,164 | 2,212 | 584,500 | 2,212 |
| 2018-12-12 | 2,108 | 2,243 | 2,098 | 2,176 | 823,100 | 2,176 |
| 2018-12-11 | 2,178 | 2,229 | 2,075 | 2,088 | 547,000 | 2,088 |
| 2018-12-10 | 2,200 | 2,206 | 2,106 | 2,136 | 796,900 | 2,136 |
| 2018-12-07 | 2,285 | 2,368 | 2,234 | 2,285 | 578,200 | 2,285 |
| 2018-12-06 | 2,353 | 2,385 | 2,220 | 2,278 | 1,018,200 | 2,278 |
| 2018-12-05 | 2,341 | 2,456 | 2,339 | 2,391 | 971,600 | 2,391 |
| 2018-12-04 | 2,650 | 2,651 | 2,468 | 2,491 | 889,700 | 2,491 |
| 2018-12-03 | 2,736 | 2,817 | 2,575 | 2,678 | 937,100 | 2,678 |
| 2018-11-30 | 2,563 | 2,684 | 2,558 | 2,636 | 1,313,500 | 2,636 |
| 2018-11-29 | 2,470 | 2,582 | 2,456 | 2,560 | 1,096,200 | 2,560 |
| 2018-11-28 | 2,282 | 2,425 | 2,270 | 2,406 | 726,000 | 2,406 |
| 2018-11-27 | 2,330 | 2,385 | 2,303 | 2,303 | 585,700 | 2,303 |
| 2018-11-26 | 2,250 | 2,375 | 2,250 | 2,307 | 469,800 | 2,307 |
| 2018-11-22 | 2,200 | 2,270 | 2,190 | 2,264 | 517,800 | 2,264 |
| 2018-11-21 | 2,195 | 2,282 | 2,170 | 2,212 | 980,700 | 2,212 |
| 2018-11-20 | 2,338 | 2,359 | 2,209 | 2,231 | 630,600 | 2,231 |
| 2018-11-19 | 2,401 | 2,444 | 2,363 | 2,386 | 533,900 | 2,386 |
| 2018-11-16 | 2,482 | 2,536 | 2,385 | 2,411 | 1,045,400 | 2,411 |
| 2018-11-15 | 2,384 | 2,480 | 2,313 | 2,406 | 1,423,700 | 2,406 |
| 2018-11-14 | 2,355 | 2,378 | 2,204 | 2,255 | 1,278,300 | 2,255 |
| 2018-11-13 | 2,103 | 2,430 | 2,023 | 2,325 | 2,771,100 | 2,325 |
| 2018-11-12 | 2,490 | 2,492 | 2,174 | 2,203 | 2,963,400 | 2,203 |
| 2018-11-09 | 2,590 | 2,590 | 2,590 | 2,590 | 1,176,300 | 2,590 |
| 2018-11-08 | 3,365 | 3,380 | 3,190 | 3,290 | 625,900 | 3,290 |
| 2018-11-07 | 3,315 | 3,350 | 3,185 | 3,285 | 312,900 | 3,285 |
| 2018-11-06 | 3,350 | 3,360 | 3,255 | 3,330 | 418,100 | 3,330 |
| 2018-11-05 | 3,180 | 3,340 | 3,120 | 3,280 | 582,300 | 3,280 |
| 2018-11-02 | 3,060 | 3,270 | 3,010 | 3,250 | 729,300 | 3,250 |
| 2018-11-01 | 3,360 | 3,365 | 3,120 | 3,130 | 498,800 | 3,130 |
| 2018-10-31 | 3,245 | 3,395 | 3,195 | 3,395 | 491,900 | 3,395 |
| 2018-10-30 | 3,000 | 3,180 | 2,973 | 3,155 | 634,900 | 3,155 |
| 2018-10-29 | 3,175 | 3,245 | 3,100 | 3,115 | 834,500 | 3,115 |
| 2018-10-26 | 3,320 | 3,380 | 3,150 | 3,215 | 759,000 | 3,215 |
| 2018-10-25 | 3,455 | 3,460 | 3,260 | 3,295 | 592,600 | 3,295 |
| 2018-10-24 | 3,640 | 3,720 | 3,535 | 3,595 | 196,200 | 3,595 |
| 2018-10-23 | 3,825 | 3,840 | 3,610 | 3,630 | 249,800 | 3,630 |
| 2018-10-22 | 3,770 | 3,835 | 3,725 | 3,805 | 138,700 | 3,805 |
| 2018-10-19 | 3,775 | 3,785 | 3,695 | 3,740 | 276,000 | 3,740 |
| 2018-10-18 | 3,870 | 3,895 | 3,710 | 3,765 | 363,800 | 3,765 |
| 2018-10-17 | 3,955 | 4,010 | 3,855 | 3,910 | 306,500 | 3,910 |
| 2018-10-16 | 3,850 | 3,910 | 3,730 | 3,885 | 329,200 | 3,885 |
| 2018-10-15 | 3,925 | 3,965 | 3,860 | 3,920 | 260,100 | 3,920 |
| 2018-10-12 | 3,715 | 3,885 | 3,715 | 3,865 | 267,600 | 3,865 |
| 2018-10-11 | 3,660 | 3,825 | 3,660 | 3,785 | 386,600 | 3,785 |
| 2018-10-10 | 4,050 | 4,105 | 3,830 | 3,935 | 608,600 | 3,935 |
| 2018-10-09 | 4,105 | 4,155 | 3,970 | 4,010 | 327,500 | 4,010 |
| 2018-10-05 | 4,170 | 4,245 | 4,135 | 4,205 | 176,300 | 4,205 |
| 2018-10-04 | 4,140 | 4,235 | 4,055 | 4,210 | 439,300 | 4,210 |
| 2018-10-03 | 4,130 | 4,180 | 4,120 | 4,150 | 123,000 | 4,150 |
| 2018-10-02 | 4,185 | 4,225 | 4,135 | 4,205 | 255,700 | 4,205 |
| 2018-10-01 | 4,090 | 4,265 | 4,060 | 4,230 | 557,500 | 4,230 |
| 2018-09-28 | 4,120 | 4,155 | 3,965 | 4,055 | 402,100 | 4,055 |
| 2018-09-27 | 4,190 | 4,240 | 3,995 | 4,110 | 847,900 | 4,110 |
| 2018-09-26 | 4,030 | 4,240 | 4,015 | 4,230 | 669,600 | 4,230 |
| 2018-09-25 | 3,740 | 4,025 | 3,660 | 4,000 | 585,100 | 4,000 |
| 2018-09-21 | 3,750 | 3,815 | 3,725 | 3,805 | 435,200 | 3,805 |
| 2018-09-20 | 3,690 | 3,805 | 3,620 | 3,780 | 472,900 | 3,780 |
| 2018-09-19 | 3,630 | 3,710 | 3,535 | 3,705 | 383,900 | 3,705 |
| 2018-09-18 | 3,395 | 3,565 | 3,335 | 3,505 | 537,900 | 3,505 |
| 2018-09-14 | 3,260 | 3,380 | 3,230 | 3,350 | 418,900 | 3,350 |
| 2018-09-13 | 3,215 | 3,265 | 3,185 | 3,260 | 285,600 | 3,260 |
| 2018-09-12 | 3,345 | 3,380 | 3,240 | 3,260 | 234,200 | 3,260 |
| 2018-09-11 | 3,295 | 3,320 | 3,190 | 3,280 | 321,300 | 3,280 |
| 2018-09-10 | 3,310 | 3,345 | 3,180 | 3,230 | 690,400 | 3,230 |
| 2018-09-07 | 3,485 | 3,575 | 3,365 | 3,415 | 561,100 | 3,415 |
| 2018-09-06 | 3,715 | 3,725 | 3,555 | 3,585 | 205,600 | 3,585 |
| 2018-09-05 | 3,700 | 3,800 | 3,700 | 3,755 | 230,100 | 3,755 |
| 2018-09-04 | 3,685 | 3,765 | 3,635 | 3,720 | 162,300 | 3,720 |
| 2018-09-03 | 3,740 | 3,830 | 3,700 | 3,740 | 285,100 | 3,740 |
| 2018-08-31 | 3,705 | 3,765 | 3,690 | 3,740 | 242,800 | 3,740 |
| 2018-08-30 | 3,755 | 3,790 | 3,695 | 3,765 | 253,100 | 3,765 |
| 2018-08-29 | 3,720 | 3,760 | 3,620 | 3,730 | 278,900 | 3,730 |
| 2018-08-28 | 3,820 | 3,870 | 3,720 | 3,740 | 354,900 | 3,740 |
| 2018-08-27 | 3,700 | 3,765 | 3,580 | 3,740 | 405,500 | 3,740 |
| 2018-08-24 | 3,525 | 3,720 | 3,505 | 3,660 | 565,600 | 3,660 |
| 2018-08-23 | 3,315 | 3,525 | 3,265 | 3,490 | 527,200 | 3,490 |
| 2018-08-22 | 3,200 | 3,350 | 3,145 | 3,325 | 480,200 | 3,325 |
| 2018-08-21 | 3,120 | 3,260 | 3,080 | 3,220 | 588,100 | 3,220 |
| 2018-08-20 | 3,335 | 3,405 | 3,170 | 3,175 | 654,100 | 3,175 |
| 2018-08-17 | 3,400 | 3,500 | 3,375 | 3,400 | 369,700 | 3,400 |
| 2018-08-16 | 3,575 | 3,585 | 3,355 | 3,415 | 627,900 | 3,415 |
| 2018-08-15 | 3,750 | 3,810 | 3,650 | 3,655 | 377,100 | 3,655 |
| 2018-08-14 | 3,750 | 3,755 | 3,575 | 3,655 | 397,000 | 3,655 |
| 2018-08-13 | 3,705 | 3,740 | 3,490 | 3,610 | 463,700 | 3,610 |
| 2018-08-10 | 3,950 | 4,005 | 3,685 | 3,835 | 736,100 | 3,835 |
| 2018-08-09 | 3,845 | 4,015 | 3,825 | 3,990 | 282,300 | 3,990 |
| 2018-08-08 | 3,895 | 3,905 | 3,750 | 3,810 | 283,100 | 3,810 |
| 2018-08-07 | 3,810 | 3,850 | 3,755 | 3,795 | 137,200 | 3,795 |
| 2018-08-06 | 3,855 | 3,865 | 3,740 | 3,805 | 135,400 | 3,805 |
| 2018-08-03 | 3,925 | 3,950 | 3,855 | 3,870 | 105,800 | 3,870 |
| 2018-08-02 | 3,915 | 4,020 | 3,915 | 3,945 | 137,700 | 3,945 |
| 2018-08-01 | 3,860 | 3,945 | 3,860 | 3,925 | 88,000 | 3,925 |
| 2018-07-31 | 3,890 | 3,915 | 3,815 | 3,890 | 193,400 | 3,890 |
| 2018-07-30 | 4,045 | 4,100 | 3,920 | 3,920 | 175,300 | 3,920 |
| 2018-07-27 | 4,000 | 4,120 | 3,960 | 4,120 | 240,700 | 4,120 |
| 2018-07-26 | 3,940 | 4,095 | 3,860 | 4,035 | 228,300 | 4,035 |
| 2018-07-25 | 3,925 | 3,950 | 3,880 | 3,940 | 111,300 | 3,940 |
| 2018-07-24 | 3,985 | 3,985 | 3,885 | 3,910 | 274,600 | 3,910 |
| 2018-07-23 | 4,030 | 4,030 | 3,910 | 4,000 | 210,000 | 4,000 |
| 2018-07-20 | 4,090 | 4,185 | 4,045 | 4,060 | 173,700 | 4,060 |
| 2018-07-19 | 4,195 | 4,345 | 4,125 | 4,130 | 335,200 | 4,130 |
| 2018-07-18 | 4,070 | 4,210 | 4,045 | 4,125 | 259,500 | 4,125 |
| 2018-07-17 | 4,060 | 4,085 | 3,960 | 4,000 | 131,900 | 4,000 |
| 2018-07-13 | 4,025 | 4,060 | 3,995 | 4,035 | 151,900 | 4,035 |
| 2018-07-12 | 3,945 | 4,025 | 3,895 | 4,025 | 242,900 | 4,025 |
| 2018-07-11 | 3,900 | 3,950 | 3,780 | 3,905 | 265,500 | 3,905 |
| 2018-07-10 | 4,150 | 4,155 | 3,870 | 3,965 | 333,300 | 3,965 |
| 2018-07-09 | 4,070 | 4,160 | 4,045 | 4,085 | 163,900 | 4,085 |
| 2018-07-06 | 3,920 | 4,065 | 3,915 | 4,065 | 273,500 | 4,065 |
| 2018-07-05 | 4,080 | 4,080 | 3,905 | 3,940 | 241,800 | 3,940 |
| 2018-07-04 | 4,025 | 4,125 | 3,995 | 4,090 | 194,600 | 4,090 |
| 2018-07-03 | 4,050 | 4,210 | 4,010 | 4,060 | 201,300 | 4,060 |
| 2018-07-02 | 4,160 | 4,245 | 4,005 | 4,020 | 266,900 | 4,020 |
| 2018-06-29 | 4,200 | 4,245 | 4,110 | 4,150 | 125,800 | 4,150 |
| 2018-06-28 | 4,150 | 4,230 | 4,045 | 4,150 | 191,100 | 4,150 |
| 2018-06-27 | 4,070 | 4,200 | 4,045 | 4,150 | 158,000 | 4,150 |
| 2018-06-26 | 4,150 | 4,150 | 3,990 | 4,030 | 303,100 | 4,030 |
| 2018-06-25 | 4,340 | 4,345 | 4,180 | 4,185 | 306,000 | 4,185 |
| 2018-06-22 | 4,190 | 4,365 | 4,135 | 4,315 | 324,100 | 4,315 |
| 2018-06-21 | 4,210 | 4,260 | 4,175 | 4,260 | 276,300 | 4,260 |
| 2018-06-20 | 4,200 | 4,220 | 4,110 | 4,155 | 312,500 | 4,155 |
| 2018-06-19 | 4,260 | 4,330 | 4,165 | 4,195 | 399,100 | 4,195 |
| 2018-06-18 | 4,180 | 4,350 | 4,155 | 4,220 | 450,200 | 4,220 |
| 2018-06-15 | 4,040 | 4,265 | 4,000 | 4,130 | 726,200 | 4,130 |
| 2018-06-14 | 3,900 | 4,060 | 3,875 | 3,995 | 495,600 | 3,995 |
| 2018-06-13 | 3,830 | 3,920 | 3,775 | 3,880 | 246,600 | 3,880 |
| 2018-06-12 | 3,760 | 3,840 | 3,650 | 3,830 | 289,200 | 3,830 |
| 2018-06-11 | 3,740 | 3,825 | 3,730 | 3,805 | 196,800 | 3,805 |
| 2018-06-08 | 3,765 | 3,855 | 3,740 | 3,805 | 300,000 | 3,805 |
| 2018-06-07 | 3,705 | 3,760 | 3,670 | 3,740 | 247,000 | 3,740 |
| 2018-06-06 | 3,820 | 3,825 | 3,695 | 3,705 | 337,700 | 3,705 |
| 2018-06-05 | 3,885 | 3,960 | 3,835 | 3,865 | 267,000 | 3,865 |
| 2018-06-04 | 3,890 | 3,910 | 3,840 | 3,880 | 223,000 | 3,880 |
| 2018-06-01 | 3,865 | 3,935 | 3,830 | 3,890 | 269,100 | 3,890 |
| 2018-05-31 | 3,880 | 3,920 | 3,850 | 3,920 | 428,900 | 3,920 |
| 2018-05-30 | 3,880 | 3,910 | 3,795 | 3,810 | 493,500 | 3,810 |
| 2018-05-29 | 3,935 | 3,970 | 3,810 | 3,950 | 338,800 | 3,950 |
| 2018-05-28 | 3,885 | 4,015 | 3,850 | 3,975 | 638,800 | 3,975 |
| 2018-05-25 | 3,850 | 3,880 | 3,780 | 3,850 | 452,600 | 3,850 |
| 2018-05-24 | 3,815 | 3,945 | 3,760 | 3,920 | 1,177,700 | 3,920 |
| 2018-05-23 | 3,670 | 3,780 | 3,665 | 3,760 | 205,700 | 3,760 |
| 2018-05-22 | 3,775 | 3,840 | 3,680 | 3,740 | 444,000 | 3,740 |
| 2018-05-21 | 3,770 | 3,785 | 3,660 | 3,740 | 427,500 | 3,740 |
| 2018-05-18 | 3,660 | 3,780 | 3,645 | 3,715 | 1,040,900 | 3,715 |
| 2018-05-17 | 3,565 | 3,570 | 3,435 | 3,520 | 318,700 | 3,520 |
| 2018-05-16 | 3,615 | 3,635 | 3,420 | 3,495 | 381,500 | 3,495 |
| 2018-05-15 | 3,615 | 3,695 | 3,550 | 3,615 | 636,000 | 3,615 |
| 2018-05-14 | 3,510 | 3,660 | 3,510 | 3,615 | 361,100 | 3,615 |
| 2018-05-11 | 3,400 | 3,500 | 3,310 | 3,490 | 1,065,800 | 3,490 |
| 2018-05-10 | 3,115 | 3,175 | 3,085 | 3,105 | 247,700 | 3,105 |
| 2018-05-09 | 3,020 | 3,105 | 2,970 | 3,060 | 358,200 | 3,060 |
| 2018-05-08 | 3,100 | 3,115 | 3,015 | 3,070 | 351,300 | 3,070 |
| 2018-05-07 | 3,225 | 3,230 | 3,090 | 3,135 | 245,800 | 3,135 |
| 2018-05-02 | 3,135 | 3,245 | 3,100 | 3,230 | 311,600 | 3,230 |
| 2018-05-01 | 3,055 | 3,140 | 3,010 | 3,075 | 193,000 | 3,075 |
| 2018-04-27 | 3,060 | 3,090 | 3,005 | 3,025 | 234,600 | 3,025 |
| 2018-04-26 | 3,140 | 3,160 | 3,065 | 3,105 | 160,200 | 3,105 |
| 2018-04-25 | 3,180 | 3,190 | 3,110 | 3,120 | 114,800 | 3,120 |
| 2018-04-24 | 3,130 | 3,210 | 3,125 | 3,180 | 136,900 | 3,180 |
| 2018-04-23 | 3,080 | 3,175 | 3,080 | 3,130 | 225,400 | 3,130 |
| 2018-04-20 | 3,040 | 3,130 | 2,979 | 3,065 | 195,600 | 3,065 |
| 2018-04-19 | 3,110 | 3,120 | 2,953 | 3,070 | 427,100 | 3,070 |
| 2018-04-18 | 3,145 | 3,160 | 3,090 | 3,125 | 284,700 | 3,125 |
| 2018-04-17 | 3,250 | 3,250 | 3,105 | 3,140 | 324,700 | 3,140 |
| 2018-04-16 | 3,390 | 3,410 | 3,290 | 3,305 | 133,000 | 3,305 |
| 2018-04-13 | 3,500 | 3,500 | 3,375 | 3,430 | 144,400 | 3,430 |
| 2018-04-12 | 3,380 | 3,505 | 3,330 | 3,450 | 238,600 | 3,450 |
| 2018-04-11 | 3,510 | 3,530 | 3,255 | 3,420 | 388,400 | 3,420 |
| 2018-04-10 | 3,640 | 3,640 | 3,515 | 3,535 | 194,200 | 3,535 |
| 2018-04-09 | 3,585 | 3,655 | 3,555 | 3,640 | 136,600 | 3,640 |
| 2018-04-06 | 3,570 | 3,640 | 3,570 | 3,610 | 203,200 | 3,610 |
| 2018-04-05 | 3,580 | 3,590 | 3,510 | 3,565 | 167,700 | 3,565 |
| 2018-04-04 | 3,600 | 3,630 | 3,535 | 3,545 | 177,200 | 3,545 |
| 2018-04-03 | 3,570 | 3,630 | 3,510 | 3,565 | 319,400 | 3,565 |
| 2018-03-30 | 3,440 | 3,590 | 3,435 | 3,500 | 276,000 | 3,500 |
| 2018-03-29 | 3,310 | 3,415 | 3,250 | 3,400 | 183,100 | 3,400 |
| 2018-03-28 | 3,230 | 3,345 | 3,190 | 3,275 | 206,600 | 3,275 |
| 2018-03-27 | 3,330 | 3,380 | 3,255 | 3,315 | 195,200 | 3,315 |
| 2018-03-26 | 3,185 | 3,235 | 3,030 | 3,235 | 304,000 | 3,235 |
| 2018-03-23 | 3,255 | 3,375 | 3,240 | 3,255 | 243,400 | 3,255 |
| 2018-03-22 | 3,405 | 3,500 | 3,350 | 3,465 | 210,000 | 3,465 |
| 2018-03-20 | 3,375 | 3,455 | 3,370 | 3,435 | 203,800 | 3,435 |
| 2018-03-19 | 3,605 | 3,610 | 3,470 | 3,510 | 232,300 | 3,510 |
| 2018-03-16 | 3,725 | 3,730 | 3,610 | 3,620 | 172,500 | 3,620 |
| 2018-03-15 | 3,580 | 3,725 | 3,575 | 3,720 | 170,200 | 3,720 |
| 2018-03-14 | 3,550 | 3,660 | 3,535 | 3,630 | 223,400 | 3,630 |
| 2018-03-13 | 3,735 | 3,790 | 3,580 | 3,600 | 464,300 | 3,600 |
| 2018-03-12 | 3,720 | 3,735 | 3,520 | 3,585 | 219,500 | 3,585 |
| 2018-03-09 | 3,650 | 3,705 | 3,555 | 3,655 | 169,500 | 3,655 |
| 2018-03-08 | 3,605 | 3,640 | 3,520 | 3,605 | 177,500 | 3,605 |
| 2018-03-07 | 3,635 | 3,645 | 3,525 | 3,580 | 124,900 | 3,580 |
| 2018-03-06 | 3,600 | 3,690 | 3,565 | 3,635 | 196,600 | 3,635 |
| 2018-03-05 | 3,660 | 3,665 | 3,435 | 3,495 | 321,700 | 3,495 |
| 2018-03-02 | 3,600 | 3,800 | 3,600 | 3,705 | 246,700 | 3,705 |
| 2018-03-01 | 3,785 | 3,785 | 3,650 | 3,745 | 277,300 | 3,745 |
| 2018-02-28 | 3,725 | 3,865 | 3,725 | 3,805 | 254,800 | 3,805 |
| 2018-02-27 | 3,855 | 3,885 | 3,705 | 3,780 | 374,800 | 3,780 |
| 2018-02-26 | 3,765 | 3,860 | 3,750 | 3,805 | 421,300 | 3,805 |
| 2018-02-23 | 3,685 | 3,750 | 3,600 | 3,710 | 415,400 | 3,710 |
| 2018-02-22 | 3,645 | 3,700 | 3,490 | 3,545 | 391,600 | 3,545 |
| 2018-02-21 | 3,555 | 3,725 | 3,540 | 3,715 | 338,700 | 3,715 |
| 2018-02-20 | 3,500 | 3,610 | 3,460 | 3,570 | 199,000 | 3,570 |
| 2018-02-19 | 3,525 | 3,600 | 3,440 | 3,535 | 413,200 | 3,535 |
| 2018-02-16 | 3,245 | 3,440 | 3,160 | 3,430 | 420,400 | 3,430 |
| 2018-02-15 | 2,992 | 3,155 | 2,961 | 3,105 | 375,600 | 3,105 |
| 2018-02-14 | 3,150 | 3,210 | 2,939 | 3,000 | 534,200 | 3,000 |
| 2018-02-13 | 3,325 | 3,355 | 3,105 | 3,125 | 353,900 | 3,125 |
| 2018-02-09 | 3,235 | 3,470 | 3,060 | 3,230 | 851,500 | 3,230 |
| 2018-02-08 | 3,150 | 3,225 | 3,130 | 3,180 | 279,500 | 3,180 |
| 2018-02-07 | 3,460 | 3,470 | 3,125 | 3,125 | 447,300 | 3,125 |
| 2018-02-06 | 2,880 | 3,180 | 2,850 | 3,110 | 584,100 | 3,110 |
| 2018-02-05 | 3,480 | 3,540 | 3,295 | 3,330 | 448,700 | 3,330 |
| 2018-02-02 | 3,650 | 3,650 | 3,565 | 3,620 | 184,400 | 3,620 |
| 2018-02-01 | 3,655 | 3,675 | 3,585 | 3,630 | 147,900 | 3,630 |
| 2018-01-31 | 3,500 | 3,655 | 3,500 | 3,595 | 146,000 | 3,595 |
| 2018-01-30 | 3,650 | 3,655 | 3,500 | 3,565 | 203,400 | 3,565 |
| 2018-01-29 | 3,540 | 3,650 | 3,540 | 3,640 | 122,600 | 3,640 |
| 2018-01-26 | 3,610 | 3,635 | 3,530 | 3,530 | 197,600 | 3,530 |
| 2018-01-25 | 3,625 | 3,675 | 3,575 | 3,625 | 116,800 | 3,625 |
| 2018-01-24 | 3,600 | 3,700 | 3,565 | 3,640 | 235,700 | 3,640 |
| 2018-01-23 | 3,565 | 3,630 | 3,540 | 3,585 | 179,100 | 3,585 |
| 2018-01-22 | 3,530 | 3,570 | 3,480 | 3,535 | 143,300 | 3,535 |
| 2018-01-19 | 3,430 | 3,580 | 3,430 | 3,535 | 121,800 | 3,535 |
| 2018-01-18 | 3,565 | 3,620 | 3,465 | 3,465 | 251,900 | 3,465 |
| 2018-01-17 | 3,500 | 3,600 | 3,500 | 3,560 | 198,200 | 3,560 |
| 2018-01-16 | 3,560 | 3,585 | 3,420 | 3,555 | 306,000 | 3,555 |
| 2018-01-15 | 3,380 | 3,600 | 3,380 | 3,560 | 554,300 | 3,560 |
| 2018-01-12 | 3,290 | 3,355 | 3,265 | 3,345 | 254,200 | 3,345 |
| 2018-01-11 | 3,155 | 3,285 | 3,150 | 3,265 | 213,600 | 3,265 |
| 2018-01-10 | 3,270 | 3,275 | 3,155 | 3,185 | 233,200 | 3,185 |
| 2018-01-09 | 3,330 | 3,335 | 3,175 | 3,300 | 359,000 | 3,300 |
| 2018-01-05 | 3,315 | 3,315 | 3,250 | 3,290 | 198,600 | 3,290 |
| 2018-01-04 | 3,400 | 3,435 | 3,310 | 3,340 | 224,000 | 3,340 |
分割・併合履歴 ： [2013-06-26]1株→200株