2326 デジタルアーツ(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 | 6,170 | 6,270 | 6,010 | 6,100 | 143,200 | 6,100 |
| 2018-12-27 | 6,410 | 6,430 | 6,090 | 6,200 | 200,500 | 6,200 |
| 2018-12-26 | 6,120 | 6,340 | 6,040 | 6,110 | 136,400 | 6,110 |
| 2018-12-25 | 6,010 | 6,160 | 5,890 | 6,020 | 147,600 | 6,020 |
| 2018-12-21 | 6,150 | 6,350 | 6,010 | 6,310 | 248,600 | 6,310 |
| 2018-12-20 | 6,280 | 6,310 | 6,030 | 6,120 | 122,000 | 6,120 |
| 2018-12-19 | 6,250 | 6,620 | 6,240 | 6,440 | 134,900 | 6,440 |
| 2018-12-18 | 6,160 | 6,370 | 6,150 | 6,160 | 138,100 | 6,160 |
| 2018-12-17 | 6,260 | 6,580 | 6,220 | 6,350 | 234,000 | 6,350 |
| 2018-12-14 | 6,550 | 6,590 | 6,170 | 6,260 | 298,900 | 6,260 |
| 2018-12-13 | 6,790 | 6,820 | 6,580 | 6,590 | 140,400 | 6,590 |
| 2018-12-12 | 6,850 | 6,890 | 6,650 | 6,860 | 135,500 | 6,860 |
| 2018-12-11 | 6,870 | 6,910 | 6,760 | 6,820 | 71,200 | 6,820 |
| 2018-12-10 | 6,950 | 7,000 | 6,810 | 6,850 | 107,300 | 6,850 |
| 2018-12-07 | 6,800 | 6,960 | 6,760 | 6,940 | 105,500 | 6,940 |
| 2018-12-06 | 6,760 | 6,760 | 6,560 | 6,600 | 86,300 | 6,600 |
| 2018-12-05 | 6,580 | 6,770 | 6,460 | 6,700 | 111,400 | 6,700 |
| 2018-12-04 | 6,790 | 6,850 | 6,680 | 6,680 | 100,000 | 6,680 |
| 2018-12-03 | 6,690 | 6,880 | 6,620 | 6,850 | 154,900 | 6,850 |
| 2018-11-30 | 6,390 | 6,530 | 6,280 | 6,490 | 175,600 | 6,490 |
| 2018-11-29 | 6,390 | 6,540 | 6,370 | 6,460 | 120,500 | 6,460 |
| 2018-11-28 | 6,180 | 6,340 | 6,160 | 6,290 | 110,200 | 6,290 |
| 2018-11-27 | 6,360 | 6,370 | 6,140 | 6,180 | 87,500 | 6,180 |
| 2018-11-26 | 6,250 | 6,370 | 6,210 | 6,280 | 84,500 | 6,280 |
| 2018-11-22 | 6,250 | 6,310 | 6,160 | 6,260 | 54,400 | 6,260 |
| 2018-11-21 | 6,060 | 6,270 | 6,020 | 6,200 | 73,500 | 6,200 |
| 2018-11-20 | 6,120 | 6,310 | 6,120 | 6,210 | 110,200 | 6,210 |
| 2018-11-19 | 6,050 | 6,320 | 6,040 | 6,260 | 127,500 | 6,260 |
| 2018-11-16 | 5,910 | 6,040 | 5,870 | 6,020 | 142,500 | 6,020 |
| 2018-11-15 | 5,670 | 5,890 | 5,610 | 5,810 | 54,100 | 5,810 |
| 2018-11-14 | 5,750 | 5,860 | 5,620 | 5,710 | 78,000 | 5,710 |
| 2018-11-13 | 5,790 | 5,970 | 5,720 | 5,800 | 142,400 | 5,800 |
| 2018-11-12 | 6,040 | 6,200 | 5,990 | 6,090 | 125,900 | 6,090 |
| 2018-11-09 | 5,940 | 6,070 | 5,880 | 6,040 | 123,100 | 6,040 |
| 2018-11-08 | 5,950 | 5,980 | 5,860 | 5,930 | 79,400 | 5,930 |
| 2018-11-07 | 5,720 | 5,930 | 5,710 | 5,850 | 144,300 | 5,850 |
| 2018-11-06 | 5,800 | 5,840 | 5,580 | 5,640 | 170,400 | 5,640 |
| 2018-11-05 | 5,780 | 6,040 | 5,720 | 5,900 | 162,300 | 5,900 |
| 2018-11-02 | 5,630 | 5,980 | 5,550 | 5,910 | 354,400 | 5,910 |
| 2018-11-01 | 5,200 | 5,740 | 5,180 | 5,630 | 761,700 | 5,630 |
| 2018-10-31 | 5,170 | 5,170 | 5,150 | 5,170 | 107,400 | 5,170 |
| 2018-10-30 | 4,485 | 4,610 | 4,305 | 4,465 | 309,100 | 4,465 |
| 2018-10-29 | 4,755 | 4,835 | 4,620 | 4,625 | 202,500 | 4,625 |
| 2018-10-26 | 4,990 | 5,030 | 4,670 | 4,700 | 234,800 | 4,700 |
| 2018-10-25 | 5,110 | 5,150 | 4,970 | 4,975 | 189,600 | 4,975 |
| 2018-10-24 | 5,430 | 5,430 | 5,230 | 5,310 | 107,700 | 5,310 |
| 2018-10-23 | 5,350 | 5,390 | 5,220 | 5,330 | 97,000 | 5,330 |
| 2018-10-22 | 5,200 | 5,390 | 5,190 | 5,370 | 111,500 | 5,370 |
| 2018-10-19 | 5,160 | 5,190 | 5,080 | 5,170 | 130,900 | 5,170 |
| 2018-10-18 | 5,140 | 5,260 | 5,110 | 5,160 | 128,200 | 5,160 |
| 2018-10-17 | 4,910 | 5,070 | 4,870 | 5,040 | 115,500 | 5,040 |
| 2018-10-16 | 4,920 | 5,010 | 4,820 | 4,885 | 126,100 | 4,885 |
| 2018-10-15 | 5,010 | 5,140 | 4,995 | 5,020 | 104,100 | 5,020 |
| 2018-10-12 | 4,940 | 5,070 | 4,870 | 5,060 | 163,200 | 5,060 |
| 2018-10-11 | 5,010 | 5,070 | 4,960 | 5,040 | 179,700 | 5,040 |
| 2018-10-10 | 5,210 | 5,420 | 5,210 | 5,310 | 101,500 | 5,310 |
| 2018-10-09 | 5,130 | 5,190 | 5,080 | 5,170 | 90,400 | 5,170 |
| 2018-10-05 | 5,070 | 5,120 | 5,030 | 5,090 | 75,900 | 5,090 |
| 2018-10-04 | 5,140 | 5,310 | 5,110 | 5,140 | 76,100 | 5,140 |
| 2018-10-03 | 5,280 | 5,280 | 5,060 | 5,090 | 99,500 | 5,090 |
| 2018-10-02 | 5,440 | 5,480 | 5,280 | 5,310 | 66,300 | 5,310 |
| 2018-10-01 | 5,400 | 5,440 | 5,340 | 5,350 | 52,500 | 5,350 |
| 2018-09-28 | 5,410 | 5,480 | 5,250 | 5,340 | 111,600 | 5,340 |
| 2018-09-27 | 5,510 | 5,630 | 5,380 | 5,400 | 109,800 | 5,400 |
| 2018-09-26 | 5,330 | 5,550 | 5,330 | 5,530 | 110,200 | 5,530 |
| 2018-09-25 | 5,060 | 5,320 | 5,050 | 5,320 | 102,800 | 5,320 |
| 2018-09-21 | 5,190 | 5,190 | 5,030 | 5,100 | 121,300 | 5,100 |
| 2018-09-20 | 5,210 | 5,210 | 5,110 | 5,160 | 47,000 | 5,160 |
| 2018-09-19 | 5,200 | 5,200 | 5,100 | 5,150 | 72,600 | 5,150 |
| 2018-09-18 | 5,110 | 5,190 | 5,020 | 5,140 | 66,000 | 5,140 |
| 2018-09-14 | 5,000 | 5,090 | 4,985 | 5,060 | 104,200 | 5,060 |
| 2018-09-13 | 4,905 | 4,975 | 4,900 | 4,930 | 81,100 | 4,930 |
| 2018-09-12 | 5,020 | 5,040 | 4,950 | 4,970 | 77,500 | 4,970 |
| 2018-09-11 | 5,000 | 5,070 | 4,990 | 5,000 | 52,600 | 5,000 |
| 2018-09-10 | 4,975 | 5,050 | 4,960 | 5,000 | 69,500 | 5,000 |
| 2018-09-07 | 4,910 | 5,080 | 4,905 | 5,030 | 87,600 | 5,030 |
| 2018-09-06 | 4,975 | 5,010 | 4,915 | 4,990 | 91,400 | 4,990 |
| 2018-09-05 | 5,040 | 5,090 | 4,910 | 4,975 | 115,900 | 4,975 |
| 2018-09-04 | 4,965 | 5,080 | 4,850 | 5,040 | 198,100 | 5,040 |
| 2018-09-03 | 5,050 | 5,050 | 4,965 | 5,000 | 139,300 | 5,000 |
| 2018-08-31 | 5,180 | 5,210 | 5,050 | 5,070 | 213,100 | 5,070 |
| 2018-08-30 | 5,360 | 5,370 | 5,240 | 5,310 | 97,400 | 5,310 |
| 2018-08-29 | 5,360 | 5,440 | 5,310 | 5,350 | 91,800 | 5,350 |
| 2018-08-28 | 5,680 | 5,680 | 5,300 | 5,330 | 175,800 | 5,330 |
| 2018-08-27 | 5,640 | 5,670 | 5,520 | 5,640 | 88,300 | 5,640 |
| 2018-08-24 | 5,510 | 5,630 | 5,500 | 5,580 | 79,700 | 5,580 |
| 2018-08-23 | 5,350 | 5,570 | 5,340 | 5,510 | 131,000 | 5,510 |
| 2018-08-22 | 5,320 | 5,320 | 5,120 | 5,270 | 64,500 | 5,270 |
| 2018-08-21 | 5,150 | 5,310 | 5,150 | 5,230 | 77,800 | 5,230 |
| 2018-08-20 | 5,090 | 5,150 | 5,040 | 5,150 | 60,200 | 5,150 |
| 2018-08-17 | 5,090 | 5,150 | 5,070 | 5,110 | 32,400 | 5,110 |
| 2018-08-16 | 5,100 | 5,150 | 4,965 | 5,100 | 87,100 | 5,100 |
| 2018-08-15 | 5,160 | 5,220 | 5,120 | 5,200 | 92,900 | 5,200 |
| 2018-08-14 | 4,975 | 5,170 | 4,975 | 5,160 | 76,700 | 5,160 |
| 2018-08-13 | 5,040 | 5,090 | 4,940 | 4,970 | 77,000 | 4,970 |
| 2018-08-10 | 5,090 | 5,180 | 5,090 | 5,130 | 70,100 | 5,130 |
| 2018-08-09 | 5,070 | 5,120 | 4,975 | 5,090 | 83,500 | 5,090 |
| 2018-08-08 | 4,905 | 5,240 | 4,900 | 5,070 | 161,700 | 5,070 |
| 2018-08-07 | 5,050 | 5,050 | 4,935 | 4,990 | 102,000 | 4,990 |
| 2018-08-06 | 5,130 | 5,150 | 4,950 | 5,070 | 127,000 | 5,070 |
| 2018-08-03 | 5,130 | 5,160 | 5,050 | 5,130 | 122,700 | 5,130 |
| 2018-08-02 | 5,320 | 5,350 | 5,110 | 5,140 | 139,400 | 5,140 |
| 2018-08-01 | 5,250 | 5,460 | 4,855 | 5,320 | 676,000 | 5,320 |
| 2018-07-31 | 5,460 | 5,460 | 5,350 | 5,350 | 149,700 | 5,350 |
| 2018-07-30 | 6,290 | 6,480 | 6,150 | 6,350 | 136,000 | 6,350 |
| 2018-07-27 | 6,380 | 6,410 | 6,210 | 6,320 | 71,100 | 6,320 |
| 2018-07-26 | 6,300 | 6,390 | 6,210 | 6,360 | 57,900 | 6,360 |
| 2018-07-25 | 6,270 | 6,300 | 6,210 | 6,250 | 36,900 | 6,250 |
| 2018-07-24 | 6,360 | 6,410 | 6,270 | 6,280 | 52,400 | 6,280 |
| 2018-07-23 | 6,300 | 6,340 | 6,210 | 6,270 | 49,600 | 6,270 |
| 2018-07-20 | 6,270 | 6,380 | 6,210 | 6,310 | 40,800 | 6,310 |
| 2018-07-19 | 6,540 | 6,540 | 6,290 | 6,310 | 90,100 | 6,310 |
| 2018-07-18 | 6,350 | 6,500 | 6,270 | 6,450 | 88,200 | 6,450 |
| 2018-07-17 | 6,330 | 6,360 | 6,180 | 6,290 | 83,500 | 6,290 |
| 2018-07-13 | 6,310 | 6,420 | 6,260 | 6,350 | 97,900 | 6,350 |
| 2018-07-12 | 6,140 | 6,330 | 6,110 | 6,220 | 85,100 | 6,220 |
| 2018-07-11 | 6,050 | 6,270 | 5,890 | 6,200 | 128,800 | 6,200 |
| 2018-07-10 | 6,270 | 6,330 | 5,960 | 5,990 | 175,300 | 5,990 |
| 2018-07-09 | 5,940 | 6,270 | 5,910 | 6,270 | 137,800 | 6,270 |
| 2018-07-06 | 5,750 | 5,920 | 5,670 | 5,910 | 67,600 | 5,910 |
| 2018-07-05 | 5,850 | 5,870 | 5,700 | 5,720 | 52,700 | 5,720 |
| 2018-07-04 | 5,750 | 5,910 | 5,720 | 5,850 | 62,800 | 5,850 |
| 2018-07-03 | 5,700 | 5,870 | 5,700 | 5,770 | 90,500 | 5,770 |
| 2018-07-02 | 6,050 | 6,060 | 5,680 | 5,680 | 128,100 | 5,680 |
| 2018-06-29 | 5,840 | 6,040 | 5,840 | 6,000 | 129,800 | 6,000 |
| 2018-06-28 | 5,750 | 5,850 | 5,710 | 5,840 | 80,900 | 5,840 |
| 2018-06-27 | 5,670 | 5,880 | 5,660 | 5,780 | 88,500 | 5,780 |
| 2018-06-26 | 5,570 | 5,660 | 5,530 | 5,620 | 34,900 | 5,620 |
| 2018-06-25 | 5,710 | 5,730 | 5,540 | 5,630 | 68,400 | 5,630 |
| 2018-06-22 | 5,710 | 5,780 | 5,670 | 5,690 | 76,200 | 5,690 |
| 2018-06-21 | 5,710 | 5,840 | 5,710 | 5,790 | 74,100 | 5,790 |
| 2018-06-20 | 5,620 | 5,720 | 5,500 | 5,710 | 100,900 | 5,710 |
| 2018-06-19 | 5,940 | 5,970 | 5,670 | 5,720 | 106,100 | 5,720 |
| 2018-06-18 | 5,970 | 6,050 | 5,810 | 5,950 | 103,500 | 5,950 |
| 2018-06-15 | 5,740 | 5,960 | 5,620 | 5,940 | 147,400 | 5,940 |
| 2018-06-14 | 5,940 | 5,950 | 5,660 | 5,710 | 117,400 | 5,710 |
| 2018-06-13 | 5,780 | 5,920 | 5,750 | 5,900 | 97,900 | 5,900 |
| 2018-06-12 | 5,810 | 5,830 | 5,700 | 5,740 | 67,400 | 5,740 |
| 2018-06-11 | 5,780 | 5,830 | 5,660 | 5,800 | 66,500 | 5,800 |
| 2018-06-08 | 5,580 | 5,760 | 5,570 | 5,750 | 85,500 | 5,750 |
| 2018-06-07 | 5,550 | 5,600 | 5,430 | 5,600 | 119,700 | 5,600 |
| 2018-06-06 | 5,600 | 5,620 | 5,510 | 5,520 | 85,700 | 5,520 |
| 2018-06-05 | 5,700 | 5,710 | 5,520 | 5,600 | 136,600 | 5,600 |
| 2018-06-04 | 5,690 | 5,700 | 5,530 | 5,570 | 154,800 | 5,570 |
| 2018-06-01 | 5,730 | 5,790 | 5,700 | 5,760 | 62,000 | 5,760 |
| 2018-05-31 | 5,700 | 5,840 | 5,690 | 5,830 | 94,200 | 5,830 |
| 2018-05-30 | 5,600 | 5,750 | 5,600 | 5,640 | 169,400 | 5,640 |
| 2018-05-29 | 5,860 | 5,880 | 5,710 | 5,790 | 104,200 | 5,790 |
| 2018-05-28 | 5,900 | 5,960 | 5,830 | 5,900 | 62,600 | 5,900 |
| 2018-05-25 | 5,680 | 5,850 | 5,660 | 5,820 | 66,400 | 5,820 |
| 2018-05-24 | 5,800 | 5,840 | 5,680 | 5,740 | 69,100 | 5,740 |
| 2018-05-23 | 5,850 | 5,970 | 5,750 | 5,770 | 92,900 | 5,770 |
| 2018-05-22 | 5,860 | 5,960 | 5,810 | 5,910 | 139,900 | 5,910 |
| 2018-05-21 | 5,710 | 5,860 | 5,690 | 5,800 | 146,600 | 5,800 |
| 2018-05-18 | 5,660 | 5,710 | 5,580 | 5,630 | 142,500 | 5,630 |
| 2018-05-17 | 5,440 | 5,700 | 5,430 | 5,670 | 240,400 | 5,670 |
| 2018-05-16 | 5,450 | 5,530 | 5,370 | 5,410 | 121,300 | 5,410 |
| 2018-05-15 | 5,530 | 5,570 | 5,410 | 5,460 | 101,600 | 5,460 |
| 2018-05-14 | 5,460 | 5,640 | 5,430 | 5,450 | 211,400 | 5,450 |
| 2018-05-11 | 5,480 | 5,540 | 5,390 | 5,450 | 246,600 | 5,450 |
| 2018-05-10 | 5,210 | 5,480 | 5,160 | 5,480 | 590,600 | 5,480 |
| 2018-05-09 | 4,895 | 5,180 | 4,810 | 5,180 | 775,200 | 5,180 |
| 2018-05-08 | 4,380 | 4,600 | 4,350 | 4,475 | 263,900 | 4,475 |
| 2018-05-07 | 4,400 | 4,490 | 4,375 | 4,375 | 130,300 | 4,375 |
| 2018-05-02 | 4,380 | 4,540 | 4,380 | 4,410 | 236,500 | 4,410 |
| 2018-05-01 | 4,380 | 4,410 | 4,360 | 4,380 | 95,100 | 4,380 |
| 2018-04-27 | 4,240 | 4,380 | 4,240 | 4,325 | 86,700 | 4,325 |
| 2018-04-26 | 4,330 | 4,345 | 4,265 | 4,295 | 81,600 | 4,295 |
| 2018-04-25 | 4,305 | 4,380 | 4,305 | 4,310 | 66,300 | 4,310 |
| 2018-04-24 | 4,300 | 4,400 | 4,285 | 4,335 | 93,200 | 4,335 |
| 2018-04-23 | 4,365 | 4,365 | 4,265 | 4,325 | 80,400 | 4,325 |
| 2018-04-20 | 4,285 | 4,390 | 4,240 | 4,340 | 124,300 | 4,340 |
| 2018-04-19 | 4,380 | 4,380 | 4,275 | 4,275 | 112,400 | 4,275 |
| 2018-04-18 | 4,290 | 4,405 | 4,280 | 4,345 | 90,500 | 4,345 |
| 2018-04-17 | 4,250 | 4,295 | 4,185 | 4,270 | 123,900 | 4,270 |
| 2018-04-16 | 4,365 | 4,410 | 4,300 | 4,370 | 95,900 | 4,370 |
| 2018-04-13 | 4,350 | 4,415 | 4,305 | 4,385 | 139,100 | 4,385 |
| 2018-04-12 | 4,200 | 4,360 | 4,170 | 4,325 | 123,700 | 4,325 |
| 2018-04-11 | 4,250 | 4,260 | 4,135 | 4,185 | 59,800 | 4,185 |
| 2018-04-10 | 4,250 | 4,250 | 4,165 | 4,190 | 77,800 | 4,190 |
| 2018-04-09 | 4,205 | 4,315 | 4,130 | 4,255 | 104,100 | 4,255 |
| 2018-04-06 | 4,220 | 4,285 | 4,205 | 4,250 | 99,400 | 4,250 |
| 2018-04-05 | 4,135 | 4,275 | 4,060 | 4,240 | 167,200 | 4,240 |
| 2018-04-04 | 4,125 | 4,160 | 4,070 | 4,150 | 83,200 | 4,150 |
| 2018-04-03 | 4,015 | 4,135 | 3,980 | 4,115 | 84,700 | 4,115 |
| 2018-03-30 | 4,020 | 4,135 | 4,020 | 4,110 | 115,600 | 4,110 |
| 2018-03-29 | 3,945 | 4,080 | 3,925 | 4,000 | 164,700 | 4,000 |
| 2018-03-28 | 3,930 | 4,030 | 3,900 | 3,945 | 90,500 | 3,945 |
| 2018-03-27 | 4,010 | 4,085 | 3,940 | 3,995 | 145,700 | 3,995 |
| 2018-03-26 | 3,840 | 3,985 | 3,785 | 3,985 | 96,500 | 3,985 |
| 2018-03-23 | 3,915 | 4,000 | 3,895 | 3,910 | 121,400 | 3,910 |
| 2018-03-22 | 4,015 | 4,045 | 3,995 | 4,035 | 42,400 | 4,035 |
| 2018-03-20 | 3,895 | 3,985 | 3,855 | 3,965 | 76,300 | 3,965 |
| 2018-03-19 | 4,070 | 4,070 | 3,935 | 3,980 | 85,400 | 3,980 |
| 2018-03-16 | 4,070 | 4,110 | 4,015 | 4,080 | 91,200 | 4,080 |
| 2018-03-15 | 4,080 | 4,125 | 4,045 | 4,070 | 72,600 | 4,070 |
| 2018-03-14 | 4,010 | 4,120 | 4,005 | 4,070 | 88,100 | 4,070 |
| 2018-03-13 | 3,950 | 4,080 | 3,950 | 4,080 | 98,700 | 4,080 |
| 2018-03-12 | 4,040 | 4,040 | 3,935 | 3,955 | 94,200 | 3,955 |
| 2018-03-09 | 3,965 | 4,010 | 3,935 | 3,940 | 99,400 | 3,940 |
| 2018-03-08 | 3,955 | 3,985 | 3,880 | 3,940 | 107,700 | 3,940 |
| 2018-03-07 | 4,010 | 4,010 | 3,920 | 3,970 | 108,700 | 3,970 |
| 2018-03-06 | 3,970 | 4,060 | 3,960 | 4,000 | 149,200 | 4,000 |
| 2018-03-05 | 3,875 | 3,930 | 3,815 | 3,870 | 119,300 | 3,870 |
| 2018-03-02 | 3,815 | 3,900 | 3,815 | 3,875 | 78,200 | 3,875 |
| 2018-03-01 | 3,850 | 3,940 | 3,835 | 3,935 | 97,100 | 3,935 |
| 2018-02-28 | 3,830 | 4,035 | 3,830 | 3,900 | 198,100 | 3,900 |
| 2018-02-27 | 3,980 | 4,005 | 3,830 | 3,830 | 170,100 | 3,830 |
| 2018-02-26 | 3,965 | 3,975 | 3,875 | 3,945 | 103,500 | 3,945 |
| 2018-02-23 | 3,950 | 3,960 | 3,860 | 3,910 | 192,400 | 3,910 |
| 2018-02-22 | 3,825 | 3,955 | 3,810 | 3,940 | 254,000 | 3,940 |
| 2018-02-21 | 3,765 | 3,880 | 3,725 | 3,845 | 336,700 | 3,845 |
| 2018-02-20 | 3,610 | 3,740 | 3,590 | 3,705 | 319,600 | 3,705 |
| 2018-02-19 | 3,515 | 3,600 | 3,490 | 3,590 | 147,600 | 3,590 |
| 2018-02-16 | 3,420 | 3,495 | 3,395 | 3,470 | 148,300 | 3,470 |
| 2018-02-15 | 3,305 | 3,420 | 3,275 | 3,400 | 175,700 | 3,400 |
| 2018-02-14 | 3,375 | 3,440 | 3,305 | 3,310 | 191,600 | 3,310 |
| 2018-02-13 | 3,480 | 3,485 | 3,355 | 3,360 | 174,400 | 3,360 |
| 2018-02-09 | 3,425 | 3,425 | 3,340 | 3,390 | 329,900 | 3,390 |
| 2018-02-08 | 3,680 | 3,685 | 3,555 | 3,615 | 354,400 | 3,615 |
| 2018-02-07 | 3,880 | 3,895 | 3,705 | 3,715 | 136,000 | 3,715 |
| 2018-02-06 | 3,670 | 3,765 | 3,500 | 3,765 | 258,500 | 3,765 |
| 2018-02-05 | 3,980 | 4,015 | 3,895 | 3,940 | 185,700 | 3,940 |
| 2018-02-02 | 4,110 | 4,125 | 4,005 | 4,095 | 177,400 | 4,095 |
| 2018-02-01 | 4,120 | 4,125 | 4,010 | 4,115 | 236,500 | 4,115 |
| 2018-01-31 | 4,000 | 4,205 | 4,000 | 4,050 | 513,100 | 4,050 |
| 2018-01-30 | 4,490 | 4,505 | 4,380 | 4,420 | 137,800 | 4,420 |
| 2018-01-29 | 4,590 | 4,595 | 4,495 | 4,510 | 113,700 | 4,510 |
| 2018-01-26 | 4,545 | 4,580 | 4,505 | 4,510 | 89,800 | 4,510 |
| 2018-01-25 | 4,595 | 4,620 | 4,545 | 4,570 | 77,100 | 4,570 |
| 2018-01-24 | 4,635 | 4,680 | 4,595 | 4,600 | 85,900 | 4,600 |
| 2018-01-23 | 4,640 | 4,680 | 4,610 | 4,660 | 66,800 | 4,660 |
| 2018-01-22 | 4,610 | 4,610 | 4,540 | 4,600 | 80,500 | 4,600 |
| 2018-01-19 | 4,635 | 4,735 | 4,610 | 4,640 | 97,000 | 4,640 |
| 2018-01-18 | 4,780 | 4,790 | 4,640 | 4,640 | 66,800 | 4,640 |
| 2018-01-17 | 4,655 | 4,800 | 4,655 | 4,750 | 91,000 | 4,750 |
| 2018-01-16 | 4,670 | 4,720 | 4,625 | 4,695 | 73,800 | 4,695 |
| 2018-01-15 | 4,800 | 4,825 | 4,670 | 4,695 | 93,900 | 4,695 |
| 2018-01-12 | 4,785 | 4,845 | 4,770 | 4,800 | 112,900 | 4,800 |
| 2018-01-11 | 4,740 | 4,835 | 4,700 | 4,800 | 175,500 | 4,800 |
| 2018-01-10 | 4,630 | 4,775 | 4,615 | 4,760 | 154,500 | 4,760 |
| 2018-01-09 | 4,630 | 4,635 | 4,590 | 4,630 | 87,400 | 4,630 |
| 2018-01-05 | 4,655 | 4,655 | 4,570 | 4,595 | 102,600 | 4,595 |
| 2018-01-04 | 4,500 | 4,645 | 4,470 | 4,640 | 182,700 | 4,640 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-01-26]1株→3株 [2004-08-02]1株→3株