2154 (株)オープンアップグループ 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 | 2,783 | 2,800 | 2,667 | 2,765 | 119,800 | 1,382.50 |
| 2018-12-27 | 2,769 | 2,830 | 2,747 | 2,802 | 113,700 | 1,401 |
| 2018-12-26 | 2,645 | 2,764 | 2,584 | 2,624 | 69,700 | 1,312 |
| 2018-12-25 | 2,518 | 2,617 | 2,482 | 2,575 | 145,600 | 1,287.50 |
| 2018-12-21 | 2,845 | 2,887 | 2,702 | 2,768 | 164,100 | 1,384 |
| 2018-12-20 | 3,070 | 3,075 | 2,785 | 2,864 | 295,900 | 1,432 |
| 2018-12-19 | 3,025 | 3,170 | 3,025 | 3,140 | 116,400 | 1,570 |
| 2018-12-18 | 3,025 | 3,155 | 3,005 | 3,040 | 151,600 | 1,520 |
| 2018-12-17 | 3,145 | 3,155 | 3,065 | 3,085 | 60,200 | 1,542.50 |
| 2018-12-14 | 3,185 | 3,220 | 3,120 | 3,135 | 65,600 | 1,567.50 |
| 2018-12-13 | 3,260 | 3,265 | 3,165 | 3,185 | 61,800 | 1,592.50 |
| 2018-12-12 | 3,190 | 3,245 | 3,165 | 3,225 | 80,500 | 1,612.50 |
| 2018-12-11 | 3,180 | 3,190 | 3,105 | 3,165 | 83,500 | 1,582.50 |
| 2018-12-10 | 3,135 | 3,225 | 3,135 | 3,180 | 140,300 | 1,590 |
| 2018-12-07 | 3,180 | 3,245 | 3,135 | 3,195 | 105,900 | 1,597.50 |
| 2018-12-06 | 3,205 | 3,230 | 3,160 | 3,185 | 131,300 | 1,592.50 |
| 2018-12-05 | 3,065 | 3,210 | 3,065 | 3,195 | 88,700 | 1,597.50 |
| 2018-12-04 | 3,295 | 3,330 | 3,180 | 3,180 | 93,400 | 1,590 |
| 2018-12-03 | 3,350 | 3,375 | 3,245 | 3,295 | 91,400 | 1,647.50 |
| 2018-11-30 | 3,215 | 3,270 | 3,175 | 3,260 | 146,900 | 1,630 |
| 2018-11-29 | 3,155 | 3,325 | 3,155 | 3,275 | 169,500 | 1,637.50 |
| 2018-11-28 | 2,934 | 3,150 | 2,934 | 3,130 | 158,200 | 1,565 |
| 2018-11-27 | 2,998 | 2,998 | 2,894 | 2,914 | 78,400 | 1,457 |
| 2018-11-26 | 2,936 | 3,030 | 2,908 | 2,972 | 84,300 | 1,486 |
| 2018-11-22 | 2,890 | 2,978 | 2,842 | 2,978 | 107,200 | 1,489 |
| 2018-11-21 | 2,895 | 2,993 | 2,861 | 2,940 | 80,300 | 1,470 |
| 2018-11-20 | 2,991 | 2,995 | 2,901 | 2,926 | 92,200 | 1,463 |
| 2018-11-19 | 2,959 | 3,070 | 2,933 | 3,040 | 95,500 | 1,520 |
| 2018-11-16 | 3,055 | 3,130 | 2,973 | 2,980 | 144,300 | 1,490 |
| 2018-11-15 | 2,846 | 3,065 | 2,846 | 3,060 | 260,900 | 1,530 |
| 2018-11-14 | 3,000 | 3,005 | 2,843 | 2,896 | 203,500 | 1,448 |
| 2018-11-13 | 2,900 | 2,950 | 2,845 | 2,879 | 181,400 | 1,439.50 |
| 2018-11-12 | 3,185 | 3,345 | 2,960 | 2,990 | 425,000 | 1,495 |
| 2018-11-09 | 3,500 | 3,550 | 3,335 | 3,395 | 272,100 | 1,697.50 |
| 2018-11-08 | 3,580 | 3,600 | 3,490 | 3,525 | 76,500 | 1,762.50 |
| 2018-11-07 | 3,415 | 3,525 | 3,295 | 3,495 | 125,000 | 1,747.50 |
| 2018-11-06 | 3,500 | 3,515 | 3,355 | 3,370 | 69,700 | 1,685 |
| 2018-11-05 | 3,395 | 3,500 | 3,370 | 3,465 | 124,000 | 1,732.50 |
| 2018-11-02 | 3,365 | 3,395 | 3,295 | 3,385 | 110,100 | 1,692.50 |
| 2018-11-01 | 3,425 | 3,445 | 3,330 | 3,345 | 100,000 | 1,672.50 |
| 2018-10-31 | 3,400 | 3,445 | 3,325 | 3,435 | 90,700 | 1,717.50 |
| 2018-10-30 | 3,105 | 3,360 | 3,095 | 3,350 | 214,400 | 1,675 |
| 2018-10-29 | 3,335 | 3,420 | 3,175 | 3,175 | 188,700 | 1,587.50 |
| 2018-10-26 | 3,425 | 3,490 | 3,275 | 3,320 | 173,700 | 1,660 |
| 2018-10-25 | 3,450 | 3,470 | 3,340 | 3,360 | 105,200 | 1,680 |
| 2018-10-24 | 3,605 | 3,650 | 3,490 | 3,585 | 145,600 | 1,792.50 |
| 2018-10-23 | 3,730 | 3,730 | 3,600 | 3,605 | 90,100 | 1,802.50 |
| 2018-10-22 | 3,710 | 3,750 | 3,645 | 3,735 | 66,400 | 1,867.50 |
| 2018-10-19 | 3,675 | 3,755 | 3,645 | 3,725 | 83,900 | 1,862.50 |
| 2018-10-18 | 3,855 | 3,885 | 3,710 | 3,745 | 124,700 | 1,872.50 |
| 2018-10-17 | 3,745 | 3,785 | 3,685 | 3,785 | 91,600 | 1,892.50 |
| 2018-10-16 | 3,695 | 3,740 | 3,625 | 3,635 | 110,000 | 1,817.50 |
| 2018-10-15 | 3,870 | 3,875 | 3,710 | 3,715 | 80,200 | 1,857.50 |
| 2018-10-12 | 3,730 | 3,840 | 3,720 | 3,825 | 146,700 | 1,912.50 |
| 2018-10-11 | 3,685 | 3,885 | 3,685 | 3,775 | 124,800 | 1,887.50 |
| 2018-10-10 | 3,970 | 4,050 | 3,890 | 3,925 | 119,300 | 1,962.50 |
| 2018-10-09 | 4,020 | 4,020 | 3,890 | 3,925 | 170,500 | 1,962.50 |
| 2018-10-05 | 4,175 | 4,275 | 4,090 | 4,090 | 130,500 | 2,045 |
| 2018-10-04 | 4,205 | 4,300 | 4,120 | 4,220 | 245,100 | 2,110 |
| 2018-10-03 | 4,290 | 4,340 | 4,150 | 4,150 | 222,700 | 2,075 |
| 2018-10-02 | 4,310 | 4,420 | 4,310 | 4,400 | 128,300 | 2,200 |
| 2018-10-01 | 4,430 | 4,465 | 4,290 | 4,340 | 190,300 | 2,170 |
| 2018-09-28 | 4,445 | 4,500 | 4,360 | 4,430 | 206,700 | 2,215 |
| 2018-09-27 | 4,605 | 4,640 | 4,470 | 4,470 | 81,600 | 2,235 |
| 2018-09-26 | 4,605 | 4,680 | 4,535 | 4,630 | 81,700 | 2,315 |
| 2018-09-25 | 4,390 | 4,620 | 4,350 | 4,615 | 154,300 | 2,307.50 |
| 2018-09-21 | 4,445 | 4,445 | 4,325 | 4,370 | 149,800 | 2,185 |
| 2018-09-20 | 4,535 | 4,545 | 4,335 | 4,375 | 222,900 | 2,187.50 |
| 2018-09-19 | 4,535 | 4,640 | 4,500 | 4,570 | 111,900 | 2,285 |
| 2018-09-18 | 4,520 | 4,585 | 4,450 | 4,495 | 183,000 | 2,247.50 |
| 2018-09-14 | 4,575 | 4,705 | 4,525 | 4,545 | 105,300 | 2,272.50 |
| 2018-09-13 | 4,650 | 4,680 | 4,475 | 4,510 | 98,000 | 2,255 |
| 2018-09-12 | 4,840 | 4,870 | 4,655 | 4,675 | 76,100 | 2,337.50 |
| 2018-09-11 | 4,870 | 4,900 | 4,825 | 4,840 | 48,300 | 2,420 |
| 2018-09-10 | 4,800 | 4,890 | 4,785 | 4,800 | 48,900 | 2,400 |
| 2018-09-07 | 4,720 | 4,845 | 4,720 | 4,785 | 70,200 | 2,392.50 |
| 2018-09-06 | 4,805 | 4,825 | 4,680 | 4,770 | 58,900 | 2,385 |
| 2018-09-05 | 4,940 | 5,050 | 4,825 | 4,840 | 99,500 | 2,420 |
| 2018-09-04 | 4,885 | 4,990 | 4,805 | 4,920 | 101,000 | 2,460 |
| 2018-09-03 | 4,925 | 5,040 | 4,860 | 4,955 | 130,300 | 2,477.50 |
| 2018-08-31 | 4,865 | 4,930 | 4,840 | 4,875 | 113,700 | 2,437.50 |
| 2018-08-30 | 4,780 | 4,960 | 4,775 | 4,950 | 130,300 | 2,475 |
| 2018-08-29 | 4,750 | 4,855 | 4,710 | 4,730 | 93,900 | 2,365 |
| 2018-08-28 | 5,000 | 5,020 | 4,670 | 4,680 | 171,600 | 2,340 |
| 2018-08-27 | 4,900 | 4,940 | 4,790 | 4,935 | 148,600 | 2,467.50 |
| 2018-08-24 | 4,635 | 4,775 | 4,625 | 4,730 | 125,900 | 2,365 |
| 2018-08-23 | 4,495 | 4,550 | 4,415 | 4,540 | 142,500 | 2,270 |
| 2018-08-22 | 4,430 | 4,535 | 4,365 | 4,530 | 176,500 | 2,265 |
| 2018-08-21 | 4,585 | 4,680 | 4,410 | 4,495 | 238,400 | 2,247.50 |
| 2018-08-20 | 4,880 | 4,950 | 4,590 | 4,610 | 182,300 | 2,305 |
| 2018-08-17 | 5,050 | 5,100 | 4,915 | 4,950 | 92,400 | 2,475 |
| 2018-08-16 | 5,070 | 5,220 | 4,935 | 4,975 | 186,000 | 2,487.50 |
| 2018-08-15 | 5,020 | 5,240 | 5,020 | 5,150 | 270,700 | 2,575 |
| 2018-08-14 | 4,850 | 5,030 | 4,610 | 4,950 | 293,000 | 2,475 |
| 2018-08-13 | 4,635 | 4,795 | 4,540 | 4,620 | 194,000 | 2,310 |
| 2018-08-10 | 4,355 | 4,770 | 4,225 | 4,415 | 331,100 | 2,207.50 |
| 2018-08-09 | 4,255 | 4,335 | 4,190 | 4,295 | 83,700 | 2,147.50 |
| 2018-08-08 | 4,220 | 4,365 | 4,205 | 4,255 | 147,500 | 2,127.50 |
| 2018-08-07 | 4,350 | 4,430 | 4,250 | 4,270 | 146,200 | 2,135 |
| 2018-08-06 | 4,390 | 4,475 | 4,380 | 4,405 | 89,700 | 2,202.50 |
| 2018-08-03 | 4,500 | 4,560 | 4,445 | 4,455 | 102,300 | 2,227.50 |
| 2018-08-02 | 4,735 | 4,735 | 4,545 | 4,555 | 110,100 | 2,277.50 |
| 2018-08-01 | 4,675 | 4,780 | 4,670 | 4,735 | 77,800 | 2,367.50 |
| 2018-07-31 | 4,580 | 4,615 | 4,465 | 4,600 | 99,600 | 2,300 |
| 2018-07-30 | 4,625 | 4,685 | 4,590 | 4,635 | 77,300 | 2,317.50 |
| 2018-07-27 | 4,700 | 4,720 | 4,610 | 4,650 | 66,300 | 2,325 |
| 2018-07-26 | 4,695 | 4,775 | 4,675 | 4,740 | 73,600 | 2,370 |
| 2018-07-25 | 4,690 | 4,690 | 4,505 | 4,675 | 65,300 | 2,337.50 |
| 2018-07-24 | 4,525 | 4,695 | 4,515 | 4,660 | 127,600 | 2,330 |
| 2018-07-23 | 4,400 | 4,490 | 4,395 | 4,480 | 75,700 | 2,240 |
| 2018-07-20 | 4,385 | 4,400 | 4,260 | 4,385 | 87,700 | 2,192.50 |
| 2018-07-19 | 4,275 | 4,420 | 4,270 | 4,385 | 129,500 | 2,192.50 |
| 2018-07-18 | 4,190 | 4,265 | 4,140 | 4,265 | 56,600 | 2,132.50 |
| 2018-07-17 | 4,125 | 4,230 | 4,100 | 4,190 | 100,400 | 2,095 |
| 2018-07-13 | 4,100 | 4,130 | 4,035 | 4,070 | 80,100 | 2,035 |
| 2018-07-12 | 4,045 | 4,190 | 4,045 | 4,100 | 112,500 | 2,050 |
| 2018-07-11 | 4,005 | 4,080 | 3,920 | 4,010 | 94,900 | 2,005 |
| 2018-07-10 | 4,070 | 4,105 | 4,045 | 4,085 | 99,400 | 2,042.50 |
| 2018-07-09 | 3,925 | 4,045 | 3,915 | 4,045 | 120,900 | 2,022.50 |
| 2018-07-06 | 3,795 | 3,895 | 3,740 | 3,885 | 86,000 | 1,942.50 |
| 2018-07-05 | 3,820 | 3,865 | 3,740 | 3,790 | 57,300 | 1,895 |
| 2018-07-04 | 3,735 | 3,835 | 3,680 | 3,820 | 91,500 | 1,910 |
| 2018-07-03 | 3,960 | 4,000 | 3,715 | 3,755 | 202,700 | 1,877.50 |
| 2018-07-02 | 3,960 | 3,995 | 3,800 | 3,825 | 104,500 | 1,912.50 |
| 2018-06-29 | 3,810 | 3,900 | 3,755 | 3,895 | 82,800 | 1,947.50 |
| 2018-06-28 | 3,910 | 3,955 | 3,790 | 3,830 | 118,900 | 1,915 |
| 2018-06-27 | 3,860 | 3,955 | 3,790 | 3,910 | 81,900 | 1,955 |
| 2018-06-26 | 4,100 | 4,125 | 3,815 | 3,905 | 188,400 | 1,952.50 |
| 2018-06-25 | 4,115 | 4,265 | 4,065 | 4,125 | 377,800 | 2,062.50 |
| 2018-06-22 | 4,020 | 4,095 | 3,890 | 3,945 | 142,000 | 1,972.50 |
| 2018-06-21 | 3,860 | 4,020 | 3,835 | 3,955 | 130,100 | 1,977.50 |
| 2018-06-20 | 3,800 | 3,900 | 3,795 | 3,880 | 115,800 | 1,940 |
| 2018-06-19 | 3,935 | 3,960 | 3,820 | 3,825 | 137,200 | 1,912.50 |
| 2018-06-18 | 3,880 | 3,960 | 3,790 | 3,940 | 103,000 | 1,970 |
| 2018-06-15 | 3,935 | 4,010 | 3,925 | 3,935 | 125,500 | 1,967.50 |
| 2018-06-14 | 3,810 | 4,000 | 3,790 | 3,925 | 297,100 | 1,962.50 |
| 2018-06-13 | 3,670 | 3,820 | 3,660 | 3,800 | 182,200 | 1,900 |
| 2018-06-12 | 3,620 | 3,725 | 3,575 | 3,705 | 183,400 | 1,852.50 |
| 2018-06-11 | 3,490 | 3,625 | 3,485 | 3,615 | 204,700 | 1,807.50 |
| 2018-06-08 | 3,395 | 3,475 | 3,365 | 3,465 | 103,100 | 1,732.50 |
| 2018-06-07 | 3,360 | 3,420 | 3,310 | 3,410 | 110,700 | 1,705 |
| 2018-06-06 | 3,430 | 3,440 | 3,330 | 3,355 | 148,500 | 1,677.50 |
| 2018-06-05 | 3,350 | 3,455 | 3,320 | 3,400 | 223,800 | 1,700 |
| 2018-06-04 | 3,320 | 3,340 | 3,255 | 3,320 | 120,500 | 1,660 |
| 2018-06-01 | 3,270 | 3,310 | 3,205 | 3,305 | 123,300 | 1,652.50 |
| 2018-05-31 | 3,210 | 3,310 | 3,195 | 3,270 | 175,200 | 1,635 |
| 2018-05-30 | 3,150 | 3,215 | 3,140 | 3,175 | 105,900 | 1,587.50 |
| 2018-05-29 | 3,240 | 3,240 | 3,135 | 3,210 | 127,700 | 1,605 |
| 2018-05-28 | 3,215 | 3,240 | 3,165 | 3,240 | 80,600 | 1,620 |
| 2018-05-25 | 3,255 | 3,255 | 3,120 | 3,215 | 167,200 | 1,607.50 |
| 2018-05-24 | 3,215 | 3,230 | 3,155 | 3,220 | 128,300 | 1,610 |
| 2018-05-23 | 3,205 | 3,250 | 3,175 | 3,215 | 135,700 | 1,607.50 |
| 2018-05-22 | 3,260 | 3,290 | 3,205 | 3,225 | 144,700 | 1,612.50 |
| 2018-05-21 | 3,265 | 3,370 | 3,245 | 3,250 | 185,500 | 1,625 |
| 2018-05-18 | 3,350 | 3,350 | 3,190 | 3,215 | 192,500 | 1,607.50 |
| 2018-05-17 | 3,370 | 3,430 | 3,310 | 3,335 | 192,600 | 1,667.50 |
| 2018-05-16 | 3,480 | 3,480 | 3,370 | 3,375 | 125,300 | 1,687.50 |
| 2018-05-15 | 3,600 | 3,615 | 3,485 | 3,495 | 163,000 | 1,747.50 |
| 2018-05-14 | 3,540 | 3,640 | 3,410 | 3,610 | 205,300 | 1,805 |
| 2018-05-11 | 3,715 | 3,740 | 3,390 | 3,640 | 366,200 | 1,820 |
| 2018-05-10 | 3,815 | 3,835 | 3,760 | 3,805 | 134,300 | 1,902.50 |
| 2018-05-09 | 3,745 | 3,830 | 3,715 | 3,780 | 125,200 | 1,890 |
| 2018-05-08 | 3,740 | 3,775 | 3,680 | 3,750 | 129,400 | 1,875 |
| 2018-05-07 | 3,675 | 3,745 | 3,630 | 3,740 | 137,300 | 1,870 |
| 2018-05-02 | 3,600 | 3,665 | 3,550 | 3,635 | 143,400 | 1,817.50 |
| 2018-05-01 | 3,525 | 3,600 | 3,490 | 3,560 | 114,100 | 1,780 |
| 2018-04-27 | 3,485 | 3,520 | 3,445 | 3,510 | 111,000 | 1,755 |
| 2018-04-26 | 3,450 | 3,550 | 3,425 | 3,505 | 209,500 | 1,752.50 |
| 2018-04-25 | 3,500 | 3,500 | 3,420 | 3,450 | 186,500 | 1,725 |
| 2018-04-24 | 3,500 | 3,535 | 3,465 | 3,500 | 150,300 | 1,750 |
| 2018-04-23 | 3,520 | 3,590 | 3,485 | 3,500 | 145,700 | 1,750 |
| 2018-04-20 | 3,500 | 3,580 | 3,480 | 3,500 | 147,700 | 1,750 |
| 2018-04-19 | 3,555 | 3,555 | 3,490 | 3,515 | 109,100 | 1,757.50 |
| 2018-04-18 | 3,470 | 3,560 | 3,450 | 3,525 | 243,600 | 1,762.50 |
| 2018-04-17 | 3,385 | 3,465 | 3,370 | 3,445 | 146,700 | 1,722.50 |
| 2018-04-16 | 3,380 | 3,430 | 3,340 | 3,415 | 86,000 | 1,707.50 |
| 2018-04-13 | 3,470 | 3,475 | 3,355 | 3,415 | 117,200 | 1,707.50 |
| 2018-04-12 | 3,470 | 3,560 | 3,455 | 3,460 | 128,200 | 1,730 |
| 2018-04-11 | 3,495 | 3,515 | 3,445 | 3,460 | 99,500 | 1,730 |
| 2018-04-10 | 3,635 | 3,675 | 3,495 | 3,500 | 184,600 | 1,750 |
| 2018-04-09 | 3,685 | 3,780 | 3,655 | 3,670 | 206,700 | 1,835 |
| 2018-04-06 | 3,730 | 3,810 | 3,670 | 3,750 | 284,900 | 1,875 |
| 2018-04-05 | 3,695 | 3,750 | 3,655 | 3,730 | 213,300 | 1,865 |
| 2018-04-04 | 3,680 | 3,715 | 3,645 | 3,690 | 190,700 | 1,845 |
| 2018-04-03 | 3,595 | 3,695 | 3,555 | 3,660 | 162,900 | 1,830 |
| 2018-03-30 | 3,480 | 3,530 | 3,420 | 3,500 | 216,200 | 1,750 |
| 2018-03-29 | 3,405 | 3,515 | 3,390 | 3,420 | 386,400 | 1,710 |
| 2018-03-28 | 3,270 | 3,370 | 3,245 | 3,315 | 211,700 | 1,657.50 |
| 2018-03-27 | 3,240 | 3,320 | 3,185 | 3,310 | 198,400 | 1,655 |
| 2018-03-26 | 3,095 | 3,160 | 2,979 | 3,155 | 178,700 | 1,577.50 |
| 2018-03-23 | 3,120 | 3,260 | 3,120 | 3,175 | 186,600 | 1,587.50 |
| 2018-03-22 | 3,060 | 3,255 | 3,060 | 3,245 | 122,100 | 1,622.50 |
| 2018-03-20 | 3,070 | 3,095 | 3,020 | 3,050 | 90,600 | 1,525 |
| 2018-03-19 | 3,230 | 3,230 | 3,085 | 3,135 | 94,900 | 1,567.50 |
| 2018-03-16 | 3,285 | 3,295 | 3,210 | 3,210 | 270,600 | 1,605 |
| 2018-03-15 | 3,260 | 3,315 | 3,230 | 3,280 | 109,900 | 1,640 |
| 2018-03-14 | 3,250 | 3,275 | 3,200 | 3,260 | 79,600 | 1,630 |
| 2018-03-13 | 3,170 | 3,340 | 3,150 | 3,315 | 244,300 | 1,657.50 |
| 2018-03-12 | 3,095 | 3,230 | 3,055 | 3,170 | 166,200 | 1,585 |
| 2018-03-09 | 2,999 | 3,090 | 2,979 | 3,045 | 163,800 | 1,522.50 |
| 2018-03-08 | 2,896 | 2,975 | 2,842 | 2,963 | 251,000 | 1,481.50 |
| 2018-03-07 | 3,000 | 3,005 | 2,841 | 2,872 | 451,200 | 1,436 |
| 2018-03-06 | 3,140 | 3,210 | 3,140 | 3,155 | 80,300 | 1,577.50 |
| 2018-03-05 | 3,110 | 3,130 | 3,035 | 3,090 | 80,400 | 1,545 |
| 2018-03-02 | 3,100 | 3,180 | 3,085 | 3,150 | 87,100 | 1,575 |
| 2018-03-01 | 3,225 | 3,230 | 3,150 | 3,195 | 84,600 | 1,597.50 |
| 2018-02-28 | 3,220 | 3,290 | 3,215 | 3,265 | 88,500 | 1,632.50 |
| 2018-02-27 | 3,350 | 3,365 | 3,240 | 3,270 | 128,800 | 1,635 |
| 2018-02-26 | 3,250 | 3,335 | 3,230 | 3,325 | 130,800 | 1,662.50 |
| 2018-02-23 | 3,230 | 3,260 | 3,205 | 3,245 | 107,600 | 1,622.50 |
| 2018-02-22 | 3,225 | 3,260 | 3,155 | 3,230 | 135,800 | 1,615 |
| 2018-02-21 | 3,195 | 3,265 | 3,140 | 3,250 | 112,300 | 1,625 |
| 2018-02-20 | 3,200 | 3,200 | 3,095 | 3,150 | 93,500 | 1,575 |
| 2018-02-19 | 3,035 | 3,240 | 3,025 | 3,175 | 137,600 | 1,587.50 |
| 2018-02-16 | 2,900 | 2,990 | 2,900 | 2,957 | 94,300 | 1,478.50 |
| 2018-02-15 | 2,895 | 2,948 | 2,874 | 2,900 | 83,200 | 1,450 |
| 2018-02-14 | 2,934 | 2,998 | 2,885 | 2,923 | 138,000 | 1,461.50 |
| 2018-02-13 | 3,020 | 3,030 | 2,892 | 2,964 | 195,300 | 1,482 |
| 2018-02-09 | 2,816 | 2,960 | 2,816 | 2,920 | 133,000 | 1,460 |
| 2018-02-08 | 3,000 | 3,015 | 2,931 | 2,965 | 119,300 | 1,482.50 |
| 2018-02-07 | 3,075 | 3,075 | 2,863 | 2,874 | 113,800 | 1,437 |
| 2018-02-06 | 2,992 | 3,005 | 2,756 | 2,851 | 211,100 | 1,425.50 |
| 2018-02-05 | 3,170 | 3,180 | 3,125 | 3,165 | 95,100 | 1,582.50 |
| 2018-02-02 | 3,260 | 3,270 | 3,200 | 3,240 | 64,800 | 1,620 |
| 2018-02-01 | 3,200 | 3,285 | 3,200 | 3,255 | 94,900 | 1,627.50 |
| 2018-01-31 | 3,200 | 3,265 | 3,170 | 3,180 | 75,700 | 1,590 |
| 2018-01-30 | 3,325 | 3,335 | 3,190 | 3,210 | 92,000 | 1,605 |
| 2018-01-29 | 3,300 | 3,345 | 3,275 | 3,290 | 87,500 | 1,645 |
| 2018-01-26 | 3,290 | 3,310 | 3,245 | 3,265 | 61,200 | 1,632.50 |
| 2018-01-25 | 3,300 | 3,325 | 3,265 | 3,265 | 81,600 | 1,632.50 |
| 2018-01-24 | 3,320 | 3,375 | 3,305 | 3,325 | 153,400 | 1,662.50 |
| 2018-01-23 | 3,305 | 3,315 | 3,275 | 3,310 | 111,500 | 1,655 |
| 2018-01-22 | 3,265 | 3,275 | 3,205 | 3,275 | 127,100 | 1,637.50 |
| 2018-01-19 | 3,125 | 3,230 | 3,125 | 3,215 | 173,800 | 1,607.50 |
| 2018-01-18 | 3,190 | 3,210 | 3,095 | 3,105 | 88,500 | 1,552.50 |
| 2018-01-17 | 3,195 | 3,210 | 3,155 | 3,170 | 87,300 | 1,585 |
| 2018-01-16 | 3,150 | 3,195 | 3,125 | 3,195 | 98,800 | 1,597.50 |
| 2018-01-15 | 3,155 | 3,175 | 3,050 | 3,120 | 235,000 | 1,560 |
| 2018-01-12 | 3,215 | 3,235 | 3,155 | 3,190 | 207,000 | 1,595 |
| 2018-01-11 | 3,350 | 3,350 | 3,270 | 3,280 | 126,200 | 1,640 |
| 2018-01-10 | 3,410 | 3,420 | 3,350 | 3,355 | 72,400 | 1,677.50 |
| 2018-01-09 | 3,385 | 3,405 | 3,365 | 3,405 | 77,900 | 1,702.50 |
| 2018-01-05 | 3,420 | 3,420 | 3,370 | 3,380 | 67,900 | 1,690 |
| 2018-01-04 | 3,460 | 3,465 | 3,370 | 3,410 | 117,900 | 1,705 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2016-03-29]1株→2株 [2013-06-26]1株→100株 [2010-06-28]1株→5株
