2412 (株)ベネフィット・ワン 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 | 3,370 | 3,405 | 3,270 | 3,375 | 1,058,100 | 1,687.50 |
| 2018-12-27 | 3,215 | 3,385 | 3,150 | 3,335 | 1,472,700 | 1,667.50 |
| 2018-12-26 | 2,898 | 2,958 | 2,860 | 2,918 | 691,500 | 1,459 |
| 2018-12-25 | 2,786 | 2,925 | 2,731 | 2,848 | 496,000 | 1,424 |
| 2018-12-21 | 3,005 | 3,020 | 2,856 | 2,932 | 777,700 | 1,466 |
| 2018-12-20 | 3,175 | 3,175 | 3,020 | 3,030 | 369,600 | 1,515 |
| 2018-12-19 | 3,240 | 3,280 | 3,165 | 3,180 | 427,800 | 1,590 |
| 2018-12-18 | 3,305 | 3,385 | 3,240 | 3,240 | 353,000 | 1,620 |
| 2018-12-17 | 3,280 | 3,400 | 3,225 | 3,370 | 418,000 | 1,685 |
| 2018-12-14 | 3,320 | 3,340 | 3,200 | 3,210 | 263,300 | 1,605 |
| 2018-12-13 | 3,320 | 3,415 | 3,270 | 3,375 | 322,400 | 1,687.50 |
| 2018-12-12 | 3,145 | 3,340 | 3,140 | 3,290 | 438,600 | 1,645 |
| 2018-12-11 | 3,200 | 3,250 | 3,140 | 3,145 | 208,300 | 1,572.50 |
| 2018-12-10 | 3,280 | 3,280 | 3,160 | 3,170 | 234,600 | 1,585 |
| 2018-12-07 | 3,220 | 3,285 | 3,215 | 3,265 | 214,900 | 1,632.50 |
| 2018-12-06 | 3,245 | 3,295 | 3,140 | 3,180 | 305,700 | 1,590 |
| 2018-12-05 | 3,210 | 3,290 | 3,200 | 3,275 | 286,000 | 1,637.50 |
| 2018-12-04 | 3,400 | 3,500 | 3,295 | 3,305 | 343,600 | 1,652.50 |
| 2018-12-03 | 3,390 | 3,410 | 3,325 | 3,400 | 321,300 | 1,700 |
| 2018-11-30 | 3,345 | 3,360 | 3,205 | 3,320 | 319,200 | 1,660 |
| 2018-11-29 | 3,175 | 3,355 | 3,125 | 3,310 | 563,400 | 1,655 |
| 2018-11-28 | 2,947 | 3,150 | 2,923 | 3,110 | 422,200 | 1,555 |
| 2018-11-27 | 2,914 | 2,925 | 2,807 | 2,902 | 447,300 | 1,451 |
| 2018-11-26 | 3,020 | 3,025 | 2,910 | 2,948 | 324,000 | 1,474 |
| 2018-11-22 | 2,874 | 3,040 | 2,870 | 3,020 | 828,700 | 1,510 |
| 2018-11-21 | 2,662 | 2,693 | 2,625 | 2,661 | 139,700 | 1,330.50 |
| 2018-11-20 | 2,725 | 2,737 | 2,680 | 2,712 | 102,200 | 1,356 |
| 2018-11-19 | 2,729 | 2,797 | 2,721 | 2,773 | 98,500 | 1,386.50 |
| 2018-11-16 | 2,771 | 2,800 | 2,727 | 2,727 | 120,500 | 1,363.50 |
| 2018-11-15 | 2,756 | 2,802 | 2,727 | 2,786 | 158,300 | 1,393 |
| 2018-11-14 | 2,852 | 2,874 | 2,773 | 2,780 | 222,800 | 1,390 |
| 2018-11-13 | 2,790 | 2,885 | 2,759 | 2,820 | 142,400 | 1,410 |
| 2018-11-12 | 2,911 | 2,977 | 2,828 | 2,852 | 167,100 | 1,426 |
| 2018-11-09 | 2,928 | 2,975 | 2,883 | 2,911 | 238,700 | 1,455.50 |
| 2018-11-08 | 2,946 | 2,986 | 2,815 | 2,878 | 445,800 | 1,439 |
| 2018-11-07 | 2,734 | 2,902 | 2,731 | 2,864 | 481,600 | 1,432 |
| 2018-11-06 | 2,743 | 2,760 | 2,698 | 2,730 | 268,900 | 1,365 |
| 2018-11-05 | 2,712 | 2,757 | 2,642 | 2,698 | 384,300 | 1,349 |
| 2018-11-02 | 2,822 | 2,860 | 2,680 | 2,736 | 429,500 | 1,368 |
| 2018-11-01 | 3,005 | 3,020 | 2,808 | 2,840 | 431,800 | 1,420 |
| 2018-10-31 | 2,800 | 2,930 | 2,799 | 2,905 | 347,500 | 1,452.50 |
| 2018-10-30 | 2,751 | 2,887 | 2,735 | 2,857 | 352,400 | 1,428.50 |
| 2018-10-29 | 2,924 | 2,974 | 2,812 | 2,822 | 285,100 | 1,411 |
| 2018-10-26 | 3,165 | 3,180 | 2,956 | 2,974 | 280,200 | 1,487 |
| 2018-10-25 | 3,205 | 3,215 | 3,130 | 3,130 | 176,600 | 1,565 |
| 2018-10-24 | 3,305 | 3,360 | 3,265 | 3,295 | 221,200 | 1,647.50 |
| 2018-10-23 | 3,325 | 3,380 | 3,305 | 3,335 | 152,100 | 1,667.50 |
| 2018-10-22 | 3,280 | 3,385 | 3,235 | 3,380 | 182,500 | 1,690 |
| 2018-10-19 | 3,280 | 3,360 | 3,255 | 3,345 | 82,000 | 1,672.50 |
| 2018-10-18 | 3,300 | 3,365 | 3,290 | 3,325 | 115,600 | 1,662.50 |
| 2018-10-17 | 3,290 | 3,375 | 3,270 | 3,330 | 199,100 | 1,665 |
| 2018-10-16 | 3,300 | 3,350 | 3,215 | 3,250 | 210,500 | 1,625 |
| 2018-10-15 | 3,415 | 3,435 | 3,340 | 3,370 | 197,300 | 1,685 |
| 2018-10-12 | 3,320 | 3,445 | 3,320 | 3,435 | 108,300 | 1,717.50 |
| 2018-10-11 | 3,380 | 3,420 | 3,330 | 3,355 | 176,400 | 1,677.50 |
| 2018-10-10 | 3,460 | 3,500 | 3,420 | 3,480 | 112,200 | 1,740 |
| 2018-10-09 | 3,475 | 3,485 | 3,400 | 3,405 | 227,500 | 1,702.50 |
| 2018-10-05 | 3,440 | 3,500 | 3,430 | 3,465 | 163,800 | 1,732.50 |
| 2018-10-04 | 3,540 | 3,565 | 3,450 | 3,470 | 197,100 | 1,735 |
| 2018-10-03 | 3,565 | 3,605 | 3,515 | 3,550 | 217,300 | 1,775 |
| 2018-10-02 | 3,700 | 3,705 | 3,580 | 3,605 | 240,900 | 1,802.50 |
| 2018-10-01 | 3,645 | 3,725 | 3,620 | 3,690 | 177,800 | 1,845 |
| 2018-09-28 | 3,580 | 3,720 | 3,530 | 3,710 | 274,500 | 1,855 |
| 2018-09-27 | 3,575 | 3,660 | 3,550 | 3,560 | 185,100 | 1,780 |
| 2018-09-26 | 3,545 | 3,600 | 3,475 | 3,595 | 155,300 | 1,797.50 |
| 2018-09-25 | 3,410 | 3,565 | 3,410 | 3,550 | 331,000 | 1,775 |
| 2018-09-21 | 3,390 | 3,470 | 3,385 | 3,440 | 676,000 | 1,720 |
| 2018-09-20 | 3,345 | 3,400 | 3,300 | 3,390 | 220,100 | 1,695 |
| 2018-09-19 | 3,315 | 3,380 | 3,270 | 3,345 | 301,600 | 1,672.50 |
| 2018-09-18 | 3,260 | 3,315 | 3,260 | 3,300 | 405,800 | 1,650 |
| 2018-09-14 | 3,245 | 3,285 | 3,230 | 3,260 | 196,300 | 1,630 |
| 2018-09-13 | 3,230 | 3,270 | 3,200 | 3,240 | 231,000 | 1,620 |
| 2018-09-12 | 3,115 | 3,210 | 3,110 | 3,200 | 151,800 | 1,600 |
| 2018-09-11 | 3,105 | 3,140 | 3,095 | 3,125 | 93,700 | 1,562.50 |
| 2018-09-10 | 3,150 | 3,175 | 3,085 | 3,100 | 184,800 | 1,550 |
| 2018-09-07 | 3,180 | 3,200 | 3,155 | 3,160 | 136,200 | 1,580 |
| 2018-09-06 | 3,215 | 3,265 | 3,180 | 3,195 | 182,100 | 1,597.50 |
| 2018-09-05 | 3,215 | 3,300 | 3,210 | 3,215 | 248,000 | 1,607.50 |
| 2018-09-04 | 3,235 | 3,255 | 3,195 | 3,220 | 201,000 | 1,610 |
| 2018-09-03 | 3,205 | 3,270 | 3,165 | 3,225 | 183,000 | 1,612.50 |
| 2018-08-31 | 3,165 | 3,205 | 3,160 | 3,175 | 190,700 | 1,587.50 |
| 2018-08-30 | 3,225 | 3,240 | 3,190 | 3,190 | 202,300 | 1,595 |
| 2018-08-29 | 3,195 | 3,245 | 3,180 | 3,230 | 487,500 | 1,615 |
| 2018-08-28 | 3,430 | 3,445 | 3,200 | 3,210 | 601,400 | 1,605 |
| 2018-08-27 | 3,410 | 3,465 | 3,335 | 3,440 | 322,400 | 1,720 |
| 2018-08-24 | 3,295 | 3,410 | 3,275 | 3,390 | 199,800 | 1,695 |
| 2018-08-23 | 3,180 | 3,340 | 3,180 | 3,295 | 191,600 | 1,647.50 |
| 2018-08-22 | 3,205 | 3,215 | 3,080 | 3,190 | 196,000 | 1,595 |
| 2018-08-21 | 3,185 | 3,190 | 3,135 | 3,155 | 123,500 | 1,577.50 |
| 2018-08-20 | 3,295 | 3,300 | 3,210 | 3,225 | 114,900 | 1,612.50 |
| 2018-08-17 | 3,410 | 3,410 | 3,270 | 3,285 | 138,800 | 1,642.50 |
| 2018-08-16 | 3,430 | 3,470 | 3,390 | 3,435 | 153,800 | 1,717.50 |
| 2018-08-15 | 3,430 | 3,495 | 3,415 | 3,455 | 162,300 | 1,727.50 |
| 2018-08-14 | 3,295 | 3,420 | 3,265 | 3,395 | 141,300 | 1,697.50 |
| 2018-08-13 | 3,295 | 3,355 | 3,235 | 3,255 | 144,500 | 1,627.50 |
| 2018-08-10 | 3,235 | 3,310 | 3,215 | 3,295 | 164,700 | 1,647.50 |
| 2018-08-09 | 3,120 | 3,210 | 3,120 | 3,195 | 121,700 | 1,597.50 |
| 2018-08-08 | 3,165 | 3,175 | 3,080 | 3,100 | 120,500 | 1,550 |
| 2018-08-07 | 3,105 | 3,165 | 3,100 | 3,150 | 80,800 | 1,575 |
| 2018-08-06 | 3,110 | 3,160 | 3,070 | 3,125 | 126,600 | 1,562.50 |
| 2018-08-03 | 3,145 | 3,160 | 3,090 | 3,110 | 56,000 | 1,555 |
| 2018-08-02 | 3,185 | 3,210 | 3,110 | 3,115 | 59,100 | 1,557.50 |
| 2018-08-01 | 3,180 | 3,235 | 3,150 | 3,170 | 156,600 | 1,585 |
| 2018-07-31 | 3,220 | 3,225 | 3,070 | 3,210 | 296,900 | 1,605 |
| 2018-07-30 | 3,210 | 3,350 | 3,040 | 3,220 | 426,200 | 1,610 |
| 2018-07-27 | 3,225 | 3,230 | 3,145 | 3,225 | 128,000 | 1,612.50 |
| 2018-07-26 | 3,200 | 3,225 | 3,155 | 3,225 | 101,300 | 1,612.50 |
| 2018-07-25 | 3,145 | 3,190 | 3,070 | 3,180 | 103,700 | 1,590 |
| 2018-07-24 | 3,055 | 3,140 | 3,010 | 3,135 | 86,300 | 1,567.50 |
| 2018-07-23 | 3,075 | 3,080 | 3,020 | 3,040 | 93,600 | 1,520 |
| 2018-07-20 | 3,100 | 3,135 | 3,065 | 3,095 | 62,300 | 1,547.50 |
| 2018-07-19 | 3,105 | 3,145 | 3,045 | 3,100 | 129,600 | 1,550 |
| 2018-07-18 | 3,175 | 3,180 | 3,090 | 3,110 | 115,500 | 1,555 |
| 2018-07-17 | 3,140 | 3,210 | 3,125 | 3,170 | 111,700 | 1,585 |
| 2018-07-13 | 3,080 | 3,160 | 3,080 | 3,140 | 99,800 | 1,570 |
| 2018-07-12 | 3,015 | 3,080 | 3,015 | 3,065 | 51,600 | 1,532.50 |
| 2018-07-11 | 3,010 | 3,030 | 2,953 | 3,005 | 58,200 | 1,502.50 |
| 2018-07-10 | 3,065 | 3,085 | 3,000 | 3,020 | 79,400 | 1,510 |
| 2018-07-09 | 2,970 | 3,045 | 2,958 | 3,015 | 59,000 | 1,507.50 |
| 2018-07-06 | 2,985 | 2,994 | 2,907 | 2,958 | 61,100 | 1,479 |
| 2018-07-05 | 2,960 | 2,994 | 2,913 | 2,925 | 100,900 | 1,462.50 |
| 2018-07-04 | 2,945 | 2,987 | 2,902 | 2,962 | 143,400 | 1,481 |
| 2018-07-03 | 3,040 | 3,080 | 2,968 | 2,987 | 165,400 | 1,493.50 |
| 2018-07-02 | 3,140 | 3,155 | 3,015 | 3,025 | 131,100 | 1,512.50 |
| 2018-06-29 | 3,145 | 3,150 | 3,115 | 3,130 | 37,800 | 1,565 |
| 2018-06-28 | 3,155 | 3,180 | 3,085 | 3,165 | 96,300 | 1,582.50 |
| 2018-06-27 | 3,135 | 3,180 | 3,120 | 3,140 | 93,900 | 1,570 |
| 2018-06-26 | 3,150 | 3,150 | 3,080 | 3,120 | 120,200 | 1,560 |
| 2018-06-25 | 3,270 | 3,320 | 3,200 | 3,220 | 153,500 | 1,610 |
| 2018-06-22 | 3,200 | 3,270 | 3,200 | 3,270 | 179,700 | 1,635 |
| 2018-06-21 | 3,105 | 3,265 | 3,100 | 3,230 | 180,600 | 1,615 |
| 2018-06-20 | 3,040 | 3,110 | 3,000 | 3,110 | 184,700 | 1,555 |
| 2018-06-19 | 3,175 | 3,200 | 3,065 | 3,080 | 187,200 | 1,540 |
| 2018-06-18 | 3,185 | 3,225 | 3,125 | 3,190 | 137,800 | 1,595 |
| 2018-06-15 | 3,215 | 3,245 | 3,175 | 3,190 | 113,500 | 1,595 |
| 2018-06-14 | 3,310 | 3,310 | 3,130 | 3,215 | 201,300 | 1,607.50 |
| 2018-06-13 | 3,310 | 3,330 | 3,250 | 3,330 | 163,800 | 1,665 |
| 2018-06-12 | 3,280 | 3,315 | 3,230 | 3,295 | 157,400 | 1,647.50 |
| 2018-06-11 | 3,155 | 3,270 | 3,155 | 3,260 | 154,900 | 1,630 |
| 2018-06-08 | 3,080 | 3,155 | 3,065 | 3,150 | 89,900 | 1,575 |
| 2018-06-07 | 3,130 | 3,180 | 3,060 | 3,085 | 187,500 | 1,542.50 |
| 2018-06-06 | 3,070 | 3,130 | 3,070 | 3,105 | 130,200 | 1,552.50 |
| 2018-06-05 | 3,050 | 3,075 | 3,010 | 3,065 | 145,700 | 1,532.50 |
| 2018-06-04 | 3,065 | 3,095 | 3,010 | 3,025 | 119,600 | 1,512.50 |
| 2018-06-01 | 2,984 | 3,075 | 2,967 | 3,060 | 199,200 | 1,530 |
| 2018-05-31 | 2,998 | 3,040 | 2,959 | 2,959 | 213,700 | 1,479.50 |
| 2018-05-30 | 2,945 | 3,015 | 2,943 | 2,998 | 114,500 | 1,499 |
| 2018-05-29 | 2,991 | 3,045 | 2,985 | 3,015 | 61,400 | 1,507.50 |
| 2018-05-28 | 2,985 | 3,035 | 2,976 | 3,020 | 134,200 | 1,510 |
| 2018-05-25 | 3,075 | 3,110 | 3,005 | 3,040 | 138,500 | 1,520 |
| 2018-05-24 | 3,095 | 3,125 | 3,050 | 3,095 | 133,600 | 1,547.50 |
| 2018-05-23 | 3,035 | 3,115 | 3,025 | 3,075 | 207,500 | 1,537.50 |
| 2018-05-22 | 3,005 | 3,040 | 3,000 | 3,030 | 50,300 | 1,515 |
| 2018-05-21 | 3,000 | 3,070 | 2,993 | 3,030 | 158,300 | 1,515 |
| 2018-05-18 | 3,000 | 3,000 | 2,923 | 2,951 | 103,900 | 1,475.50 |
| 2018-05-17 | 3,010 | 3,070 | 2,957 | 3,005 | 182,600 | 1,502.50 |
| 2018-05-16 | 2,910 | 3,035 | 2,895 | 3,000 | 261,700 | 1,500 |
| 2018-05-15 | 3,020 | 3,025 | 2,892 | 2,910 | 271,800 | 1,455 |
| 2018-05-14 | 3,000 | 3,000 | 2,945 | 2,982 | 442,700 | 1,491 |
| 2018-05-11 | 2,938 | 3,030 | 2,907 | 3,015 | 154,700 | 1,507.50 |
| 2018-05-10 | 3,020 | 3,025 | 2,895 | 2,938 | 448,100 | 1,469 |
| 2018-05-09 | 3,030 | 3,215 | 3,010 | 3,085 | 769,600 | 1,542.50 |
| 2018-05-08 | 2,953 | 3,000 | 2,829 | 2,993 | 1,494,000 | 1,496.50 |
| 2018-05-07 | 2,725 | 2,795 | 2,697 | 2,753 | 361,700 | 1,376.50 |
| 2018-05-02 | 2,650 | 2,692 | 2,641 | 2,677 | 197,200 | 1,338.50 |
| 2018-05-01 | 2,576 | 2,651 | 2,568 | 2,628 | 232,300 | 1,314 |
| 2018-04-27 | 2,557 | 2,584 | 2,550 | 2,568 | 95,400 | 1,284 |
| 2018-04-26 | 2,583 | 2,590 | 2,556 | 2,572 | 228,000 | 1,286 |
| 2018-04-25 | 2,568 | 2,616 | 2,568 | 2,590 | 127,300 | 1,295 |
| 2018-04-24 | 2,554 | 2,593 | 2,546 | 2,580 | 161,400 | 1,290 |
| 2018-04-23 | 2,620 | 2,629 | 2,557 | 2,568 | 263,300 | 1,284 |
| 2018-04-20 | 2,622 | 2,647 | 2,619 | 2,635 | 181,500 | 1,317.50 |
| 2018-04-19 | 2,721 | 2,724 | 2,649 | 2,659 | 141,700 | 1,329.50 |
| 2018-04-18 | 2,676 | 2,702 | 2,650 | 2,694 | 165,300 | 1,347 |
| 2018-04-17 | 2,713 | 2,713 | 2,657 | 2,685 | 206,700 | 1,342.50 |
| 2018-04-16 | 2,740 | 2,765 | 2,712 | 2,728 | 92,000 | 1,364 |
| 2018-04-13 | 2,781 | 2,790 | 2,732 | 2,744 | 98,900 | 1,372 |
| 2018-04-12 | 2,726 | 2,791 | 2,726 | 2,746 | 160,800 | 1,373 |
| 2018-04-11 | 2,825 | 2,834 | 2,692 | 2,730 | 313,200 | 1,365 |
| 2018-04-10 | 2,877 | 2,894 | 2,835 | 2,849 | 124,300 | 1,424.50 |
| 2018-04-09 | 2,886 | 2,900 | 2,857 | 2,894 | 172,000 | 1,447 |
| 2018-04-06 | 2,829 | 2,918 | 2,815 | 2,886 | 149,400 | 1,443 |
| 2018-04-05 | 2,850 | 2,879 | 2,834 | 2,861 | 143,400 | 1,430.50 |
| 2018-04-04 | 2,899 | 2,901 | 2,852 | 2,879 | 139,400 | 1,439.50 |
| 2018-04-03 | 2,853 | 2,896 | 2,762 | 2,883 | 209,200 | 1,441.50 |
| 2018-03-30 | 2,945 | 2,970 | 2,911 | 2,943 | 159,000 | 1,471.50 |
| 2018-03-29 | 2,904 | 2,945 | 2,884 | 2,913 | 235,000 | 1,456.50 |
| 2018-03-28 | 2,894 | 2,895 | 2,836 | 2,879 | 140,400 | 1,439.50 |
| 2018-03-27 | 2,946 | 2,957 | 2,903 | 2,944 | 114,000 | 1,472 |
| 2018-03-26 | 2,890 | 2,896 | 2,832 | 2,896 | 195,000 | 1,448 |
| 2018-03-23 | 2,950 | 2,963 | 2,874 | 2,907 | 372,900 | 1,453.50 |
| 2018-03-22 | 2,974 | 3,005 | 2,974 | 3,000 | 188,700 | 1,500 |
| 2018-03-20 | 2,971 | 3,005 | 2,929 | 2,990 | 388,900 | 1,495 |
| 2018-03-19 | 3,020 | 3,040 | 2,971 | 3,010 | 127,200 | 1,505 |
| 2018-03-16 | 3,080 | 3,090 | 3,040 | 3,055 | 79,600 | 1,527.50 |
| 2018-03-15 | 3,095 | 3,095 | 3,000 | 3,065 | 123,900 | 1,532.50 |
| 2018-03-14 | 3,040 | 3,090 | 3,015 | 3,070 | 107,600 | 1,535 |
| 2018-03-13 | 2,947 | 3,070 | 2,936 | 3,040 | 134,900 | 1,520 |
| 2018-03-12 | 3,000 | 3,020 | 2,917 | 2,947 | 154,500 | 1,473.50 |
| 2018-03-09 | 2,952 | 2,989 | 2,934 | 2,964 | 200,600 | 1,482 |
| 2018-03-08 | 2,800 | 2,918 | 2,784 | 2,902 | 409,400 | 1,451 |
| 2018-03-07 | 2,801 | 2,813 | 2,741 | 2,763 | 147,500 | 1,381.50 |
| 2018-03-06 | 2,815 | 2,863 | 2,791 | 2,813 | 158,900 | 1,406.50 |
| 2018-03-05 | 2,759 | 2,798 | 2,744 | 2,770 | 171,400 | 1,385 |
| 2018-03-02 | 2,763 | 2,807 | 2,740 | 2,763 | 214,600 | 1,381.50 |
| 2018-03-01 | 2,749 | 2,835 | 2,747 | 2,835 | 204,700 | 1,417.50 |
| 2018-02-28 | 2,719 | 2,800 | 2,712 | 2,752 | 181,900 | 1,376 |
| 2018-02-27 | 2,753 | 2,763 | 2,688 | 2,716 | 195,300 | 1,358 |
| 2018-02-26 | 2,790 | 2,795 | 2,745 | 2,753 | 89,800 | 1,376.50 |
| 2018-02-23 | 2,770 | 2,800 | 2,748 | 2,774 | 129,100 | 1,387 |
| 2018-02-22 | 2,709 | 2,758 | 2,704 | 2,745 | 80,200 | 1,372.50 |
| 2018-02-21 | 2,705 | 2,760 | 2,687 | 2,694 | 170,500 | 1,347 |
| 2018-02-20 | 2,742 | 2,766 | 2,705 | 2,743 | 179,600 | 1,371.50 |
| 2018-02-19 | 2,637 | 2,685 | 2,590 | 2,685 | 88,000 | 1,342.50 |
| 2018-02-16 | 2,585 | 2,626 | 2,565 | 2,617 | 87,100 | 1,308.50 |
| 2018-02-15 | 2,502 | 2,577 | 2,485 | 2,548 | 136,100 | 1,274 |
| 2018-02-14 | 2,486 | 2,525 | 2,447 | 2,482 | 203,400 | 1,241 |
| 2018-02-13 | 2,538 | 2,565 | 2,461 | 2,461 | 258,200 | 1,230.50 |
| 2018-02-09 | 2,446 | 2,520 | 2,440 | 2,498 | 251,600 | 1,249 |
| 2018-02-08 | 2,530 | 2,608 | 2,514 | 2,568 | 159,300 | 1,284 |
| 2018-02-07 | 2,750 | 2,756 | 2,519 | 2,535 | 346,100 | 1,267.50 |
| 2018-02-06 | 2,605 | 2,634 | 2,458 | 2,534 | 604,300 | 1,267 |
| 2018-02-05 | 2,791 | 2,825 | 2,706 | 2,730 | 364,900 | 1,365 |
| 2018-02-02 | 2,603 | 2,886 | 2,586 | 2,878 | 531,600 | 1,439 |
| 2018-02-01 | 2,722 | 2,769 | 2,676 | 2,703 | 305,000 | 1,351.50 |
| 2018-01-31 | 2,753 | 2,799 | 2,744 | 2,750 | 192,800 | 1,375 |
| 2018-01-30 | 2,745 | 2,775 | 2,733 | 2,757 | 143,700 | 1,378.50 |
| 2018-01-29 | 2,724 | 2,741 | 2,700 | 2,728 | 109,300 | 1,364 |
| 2018-01-26 | 2,653 | 2,740 | 2,653 | 2,724 | 162,500 | 1,362 |
| 2018-01-25 | 2,734 | 2,734 | 2,601 | 2,653 | 483,500 | 1,326.50 |
| 2018-01-24 | 2,779 | 2,796 | 2,723 | 2,751 | 188,000 | 1,375.50 |
| 2018-01-23 | 2,760 | 2,804 | 2,736 | 2,779 | 242,300 | 1,389.50 |
| 2018-01-22 | 2,730 | 2,751 | 2,702 | 2,743 | 175,700 | 1,371.50 |
| 2018-01-19 | 2,660 | 2,715 | 2,654 | 2,715 | 198,400 | 1,357.50 |
| 2018-01-18 | 2,652 | 2,693 | 2,631 | 2,641 | 205,300 | 1,320.50 |
| 2018-01-17 | 2,627 | 2,647 | 2,580 | 2,602 | 266,300 | 1,301 |
| 2018-01-16 | 2,613 | 2,648 | 2,601 | 2,629 | 219,800 | 1,314.50 |
| 2018-01-15 | 2,508 | 2,606 | 2,505 | 2,600 | 188,800 | 1,300 |
| 2018-01-12 | 2,493 | 2,538 | 2,488 | 2,501 | 180,600 | 1,250.50 |
| 2018-01-11 | 2,410 | 2,493 | 2,386 | 2,480 | 233,000 | 1,240 |
| 2018-01-10 | 2,433 | 2,443 | 2,407 | 2,427 | 88,200 | 1,213.50 |
| 2018-01-09 | 2,406 | 2,437 | 2,375 | 2,433 | 140,200 | 1,216.50 |
| 2018-01-05 | 2,363 | 2,417 | 2,351 | 2,404 | 223,800 | 1,202 |
| 2018-01-04 | 2,382 | 2,394 | 2,349 | 2,364 | 160,500 | 1,182 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-09-27]1株→2株 [2013-09-26]1株→200株 [2006-03-28]1株→4株 [2005-03-28]1株→5株
