2429 (株)ワールドホールディングス 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 | 2,207 | 2,226 | 2,117 | 2,150 | 58,100 | 2,150 |
| 2018-12-27 | 2,208 | 2,257 | 2,120 | 2,236 | 47,900 | 2,236 |
| 2018-12-26 | 1,986 | 2,111 | 1,974 | 2,094 | 67,900 | 2,094 |
| 2018-12-25 | 2,011 | 2,065 | 1,963 | 1,989 | 145,300 | 1,989 |
| 2018-12-21 | 2,100 | 2,180 | 2,071 | 2,148 | 81,700 | 2,148 |
| 2018-12-20 | 2,267 | 2,289 | 2,125 | 2,153 | 55,400 | 2,153 |
| 2018-12-19 | 2,312 | 2,368 | 2,265 | 2,295 | 42,100 | 2,295 |
| 2018-12-18 | 2,400 | 2,400 | 2,277 | 2,296 | 50,900 | 2,296 |
| 2018-12-17 | 2,450 | 2,478 | 2,425 | 2,430 | 19,500 | 2,430 |
| 2018-12-14 | 2,520 | 2,520 | 2,428 | 2,454 | 37,300 | 2,454 |
| 2018-12-13 | 2,600 | 2,600 | 2,507 | 2,534 | 44,500 | 2,534 |
| 2018-12-12 | 2,572 | 2,595 | 2,527 | 2,584 | 38,800 | 2,584 |
| 2018-12-11 | 2,625 | 2,627 | 2,498 | 2,510 | 24,400 | 2,510 |
| 2018-12-10 | 2,631 | 2,676 | 2,586 | 2,608 | 36,500 | 2,608 |
| 2018-12-07 | 2,564 | 2,677 | 2,562 | 2,658 | 45,400 | 2,658 |
| 2018-12-06 | 2,640 | 2,640 | 2,550 | 2,555 | 59,900 | 2,555 |
| 2018-12-05 | 2,658 | 2,695 | 2,619 | 2,663 | 29,600 | 2,663 |
| 2018-12-04 | 2,752 | 2,760 | 2,687 | 2,693 | 37,100 | 2,693 |
| 2018-12-03 | 2,770 | 2,806 | 2,750 | 2,762 | 31,300 | 2,762 |
| 2018-11-30 | 2,701 | 2,760 | 2,641 | 2,736 | 74,800 | 2,736 |
| 2018-11-29 | 2,679 | 2,746 | 2,667 | 2,717 | 39,900 | 2,717 |
| 2018-11-28 | 2,559 | 2,692 | 2,545 | 2,676 | 75,600 | 2,676 |
| 2018-11-27 | 2,497 | 2,567 | 2,473 | 2,559 | 44,900 | 2,559 |
| 2018-11-26 | 2,553 | 2,566 | 2,465 | 2,498 | 37,100 | 2,498 |
| 2018-11-22 | 2,496 | 2,540 | 2,460 | 2,530 | 40,800 | 2,530 |
| 2018-11-21 | 2,433 | 2,536 | 2,426 | 2,495 | 51,600 | 2,495 |
| 2018-11-20 | 2,506 | 2,525 | 2,465 | 2,470 | 62,800 | 2,470 |
| 2018-11-19 | 2,552 | 2,562 | 2,492 | 2,556 | 91,000 | 2,556 |
| 2018-11-16 | 2,713 | 2,750 | 2,580 | 2,588 | 36,300 | 2,588 |
| 2018-11-15 | 2,526 | 2,692 | 2,526 | 2,687 | 89,700 | 2,687 |
| 2018-11-14 | 2,693 | 2,695 | 2,560 | 2,570 | 90,300 | 2,570 |
| 2018-11-13 | 2,684 | 2,721 | 2,658 | 2,686 | 56,600 | 2,686 |
| 2018-11-12 | 2,894 | 2,921 | 2,766 | 2,784 | 87,300 | 2,784 |
| 2018-11-09 | 2,946 | 2,989 | 2,873 | 2,902 | 45,200 | 2,902 |
| 2018-11-08 | 2,915 | 2,941 | 2,869 | 2,918 | 45,200 | 2,918 |
| 2018-11-07 | 2,918 | 2,983 | 2,813 | 2,863 | 97,800 | 2,863 |
| 2018-11-06 | 3,000 | 3,075 | 2,852 | 2,868 | 119,600 | 2,868 |
| 2018-11-05 | 2,705 | 2,859 | 2,675 | 2,814 | 73,400 | 2,814 |
| 2018-11-02 | 2,651 | 2,729 | 2,605 | 2,711 | 44,500 | 2,711 |
| 2018-11-01 | 2,699 | 2,700 | 2,645 | 2,673 | 22,200 | 2,673 |
| 2018-10-31 | 2,663 | 2,727 | 2,650 | 2,724 | 29,300 | 2,724 |
| 2018-10-30 | 2,487 | 2,646 | 2,480 | 2,627 | 39,800 | 2,627 |
| 2018-10-29 | 2,575 | 2,628 | 2,484 | 2,484 | 46,900 | 2,484 |
| 2018-10-26 | 2,604 | 2,630 | 2,518 | 2,540 | 44,600 | 2,540 |
| 2018-10-25 | 2,660 | 2,670 | 2,602 | 2,613 | 61,800 | 2,613 |
| 2018-10-24 | 2,764 | 2,813 | 2,674 | 2,763 | 85,100 | 2,763 |
| 2018-10-23 | 2,854 | 2,861 | 2,744 | 2,758 | 53,800 | 2,758 |
| 2018-10-22 | 2,918 | 2,919 | 2,841 | 2,900 | 26,100 | 2,900 |
| 2018-10-19 | 2,932 | 2,932 | 2,881 | 2,919 | 43,200 | 2,919 |
| 2018-10-18 | 3,070 | 3,080 | 2,903 | 2,932 | 72,800 | 2,932 |
| 2018-10-17 | 3,015 | 3,030 | 2,968 | 3,030 | 39,400 | 3,030 |
| 2018-10-16 | 3,000 | 3,005 | 2,906 | 2,937 | 44,600 | 2,937 |
| 2018-10-15 | 3,130 | 3,130 | 2,990 | 2,991 | 33,500 | 2,991 |
| 2018-10-12 | 2,980 | 3,125 | 2,980 | 3,110 | 34,700 | 3,110 |
| 2018-10-11 | 2,992 | 3,075 | 2,956 | 3,015 | 57,400 | 3,015 |
| 2018-10-10 | 3,110 | 3,170 | 3,075 | 3,110 | 35,700 | 3,110 |
| 2018-10-09 | 3,195 | 3,195 | 3,075 | 3,130 | 35,700 | 3,130 |
| 2018-10-05 | 3,250 | 3,285 | 3,195 | 3,195 | 23,300 | 3,195 |
| 2018-10-04 | 3,310 | 3,365 | 3,225 | 3,295 | 32,900 | 3,295 |
| 2018-10-03 | 3,425 | 3,425 | 3,310 | 3,335 | 18,600 | 3,335 |
| 2018-10-02 | 3,490 | 3,490 | 3,390 | 3,400 | 19,900 | 3,400 |
| 2018-10-01 | 3,425 | 3,495 | 3,415 | 3,465 | 29,800 | 3,465 |
| 2018-09-28 | 3,410 | 3,490 | 3,410 | 3,430 | 31,800 | 3,430 |
| 2018-09-27 | 3,520 | 3,520 | 3,410 | 3,410 | 21,900 | 3,410 |
| 2018-09-26 | 3,480 | 3,540 | 3,460 | 3,520 | 43,800 | 3,520 |
| 2018-09-25 | 3,440 | 3,445 | 3,360 | 3,415 | 30,900 | 3,415 |
| 2018-09-21 | 3,385 | 3,490 | 3,345 | 3,435 | 60,200 | 3,435 |
| 2018-09-20 | 3,285 | 3,350 | 3,235 | 3,335 | 44,600 | 3,335 |
| 2018-09-19 | 3,225 | 3,245 | 3,180 | 3,235 | 29,700 | 3,235 |
| 2018-09-18 | 3,095 | 3,165 | 3,080 | 3,150 | 29,200 | 3,150 |
| 2018-09-14 | 3,120 | 3,175 | 3,105 | 3,115 | 23,600 | 3,115 |
| 2018-09-13 | 3,030 | 3,110 | 3,030 | 3,065 | 29,900 | 3,065 |
| 2018-09-12 | 3,080 | 3,105 | 3,020 | 3,045 | 25,500 | 3,045 |
| 2018-09-11 | 3,095 | 3,115 | 3,070 | 3,085 | 19,600 | 3,085 |
| 2018-09-10 | 3,125 | 3,135 | 3,075 | 3,105 | 19,200 | 3,105 |
| 2018-09-07 | 3,140 | 3,140 | 3,085 | 3,120 | 30,900 | 3,120 |
| 2018-09-06 | 3,235 | 3,255 | 3,140 | 3,165 | 32,600 | 3,165 |
| 2018-09-05 | 3,345 | 3,345 | 3,245 | 3,245 | 28,300 | 3,245 |
| 2018-09-04 | 3,360 | 3,365 | 3,330 | 3,345 | 18,900 | 3,345 |
| 2018-09-03 | 3,405 | 3,405 | 3,315 | 3,340 | 38,000 | 3,340 |
| 2018-08-31 | 3,455 | 3,535 | 3,400 | 3,415 | 46,900 | 3,415 |
| 2018-08-30 | 3,440 | 3,510 | 3,425 | 3,475 | 27,200 | 3,475 |
| 2018-08-29 | 3,410 | 3,450 | 3,385 | 3,420 | 18,600 | 3,420 |
| 2018-08-28 | 3,430 | 3,475 | 3,390 | 3,410 | 28,400 | 3,410 |
| 2018-08-27 | 3,360 | 3,395 | 3,320 | 3,390 | 24,900 | 3,390 |
| 2018-08-24 | 3,280 | 3,350 | 3,275 | 3,340 | 50,400 | 3,340 |
| 2018-08-23 | 3,250 | 3,270 | 3,195 | 3,265 | 67,100 | 3,265 |
| 2018-08-22 | 3,290 | 3,300 | 3,165 | 3,255 | 67,600 | 3,255 |
| 2018-08-21 | 3,365 | 3,410 | 3,285 | 3,290 | 33,300 | 3,290 |
| 2018-08-20 | 3,520 | 3,540 | 3,400 | 3,410 | 33,700 | 3,410 |
| 2018-08-17 | 3,550 | 3,625 | 3,490 | 3,505 | 44,500 | 3,505 |
| 2018-08-16 | 3,660 | 3,675 | 3,535 | 3,540 | 40,300 | 3,540 |
| 2018-08-15 | 3,715 | 3,750 | 3,670 | 3,705 | 27,500 | 3,705 |
| 2018-08-14 | 3,795 | 3,810 | 3,750 | 3,760 | 32,000 | 3,760 |
| 2018-08-13 | 3,780 | 3,810 | 3,720 | 3,750 | 43,100 | 3,750 |
| 2018-08-10 | 3,815 | 3,905 | 3,765 | 3,810 | 73,000 | 3,810 |
| 2018-08-09 | 3,750 | 3,830 | 3,710 | 3,770 | 31,600 | 3,770 |
| 2018-08-08 | 3,840 | 3,840 | 3,655 | 3,790 | 157,200 | 3,790 |
| 2018-08-07 | 3,465 | 3,850 | 3,465 | 3,845 | 209,700 | 3,845 |
| 2018-08-06 | 3,620 | 3,620 | 3,525 | 3,535 | 72,100 | 3,535 |
| 2018-08-03 | 3,595 | 3,655 | 3,545 | 3,585 | 54,500 | 3,585 |
| 2018-08-02 | 3,530 | 3,705 | 3,505 | 3,580 | 104,900 | 3,580 |
| 2018-08-01 | 3,605 | 3,625 | 3,475 | 3,485 | 42,000 | 3,485 |
| 2018-07-31 | 3,690 | 3,690 | 3,485 | 3,560 | 89,500 | 3,560 |
| 2018-07-30 | 3,690 | 3,735 | 3,650 | 3,715 | 102,400 | 3,715 |
| 2018-07-27 | 3,710 | 3,740 | 3,670 | 3,700 | 31,000 | 3,700 |
| 2018-07-26 | 3,695 | 3,715 | 3,640 | 3,695 | 35,600 | 3,695 |
| 2018-07-25 | 3,670 | 3,680 | 3,620 | 3,650 | 39,900 | 3,650 |
| 2018-07-24 | 3,525 | 3,675 | 3,515 | 3,655 | 54,800 | 3,655 |
| 2018-07-23 | 3,430 | 3,540 | 3,430 | 3,520 | 38,000 | 3,520 |
| 2018-07-20 | 3,530 | 3,550 | 3,445 | 3,450 | 44,700 | 3,450 |
| 2018-07-19 | 3,420 | 3,565 | 3,365 | 3,530 | 98,000 | 3,530 |
| 2018-07-18 | 3,495 | 3,505 | 3,385 | 3,425 | 41,900 | 3,425 |
| 2018-07-17 | 3,460 | 3,505 | 3,425 | 3,490 | 49,400 | 3,490 |
| 2018-07-13 | 3,340 | 3,455 | 3,285 | 3,435 | 51,700 | 3,435 |
| 2018-07-12 | 3,345 | 3,345 | 3,240 | 3,310 | 56,800 | 3,310 |
| 2018-07-11 | 3,315 | 3,390 | 3,225 | 3,345 | 47,600 | 3,345 |
| 2018-07-10 | 3,330 | 3,365 | 3,255 | 3,345 | 46,100 | 3,345 |
| 2018-07-09 | 3,240 | 3,335 | 3,230 | 3,330 | 43,600 | 3,330 |
| 2018-07-06 | 3,130 | 3,225 | 3,110 | 3,225 | 41,600 | 3,225 |
| 2018-07-05 | 3,245 | 3,260 | 3,100 | 3,115 | 46,800 | 3,115 |
| 2018-07-04 | 3,235 | 3,305 | 3,185 | 3,280 | 32,400 | 3,280 |
| 2018-07-03 | 3,305 | 3,370 | 3,230 | 3,265 | 36,500 | 3,265 |
| 2018-07-02 | 3,350 | 3,380 | 3,275 | 3,300 | 49,000 | 3,300 |
| 2018-06-29 | 3,350 | 3,375 | 3,305 | 3,370 | 26,300 | 3,370 |
| 2018-06-28 | 3,360 | 3,365 | 3,270 | 3,340 | 44,500 | 3,340 |
| 2018-06-27 | 3,380 | 3,395 | 3,310 | 3,360 | 38,300 | 3,360 |
| 2018-06-26 | 3,375 | 3,405 | 3,330 | 3,380 | 36,100 | 3,380 |
| 2018-06-25 | 3,510 | 3,515 | 3,375 | 3,400 | 46,500 | 3,400 |
| 2018-06-22 | 3,480 | 3,510 | 3,445 | 3,495 | 31,800 | 3,495 |
| 2018-06-21 | 3,515 | 3,535 | 3,480 | 3,490 | 26,900 | 3,490 |
| 2018-06-20 | 3,435 | 3,515 | 3,405 | 3,510 | 53,300 | 3,510 |
| 2018-06-19 | 3,475 | 3,495 | 3,405 | 3,435 | 37,200 | 3,435 |
| 2018-06-18 | 3,490 | 3,505 | 3,405 | 3,475 | 38,900 | 3,475 |
| 2018-06-15 | 3,575 | 3,575 | 3,425 | 3,455 | 60,500 | 3,455 |
| 2018-06-14 | 3,505 | 3,590 | 3,505 | 3,550 | 34,600 | 3,550 |
| 2018-06-13 | 3,590 | 3,600 | 3,490 | 3,505 | 52,400 | 3,505 |
| 2018-06-12 | 3,615 | 3,630 | 3,545 | 3,590 | 33,800 | 3,590 |
| 2018-06-11 | 3,480 | 3,640 | 3,480 | 3,605 | 57,300 | 3,605 |
| 2018-06-08 | 3,495 | 3,515 | 3,455 | 3,485 | 43,700 | 3,485 |
| 2018-06-07 | 3,495 | 3,540 | 3,445 | 3,530 | 52,500 | 3,530 |
| 2018-06-06 | 3,575 | 3,575 | 3,485 | 3,495 | 50,200 | 3,495 |
| 2018-06-05 | 3,615 | 3,615 | 3,525 | 3,595 | 59,800 | 3,595 |
| 2018-06-04 | 3,660 | 3,685 | 3,610 | 3,625 | 24,400 | 3,625 |
| 2018-06-01 | 3,740 | 3,740 | 3,590 | 3,645 | 52,200 | 3,645 |
| 2018-05-31 | 3,670 | 3,755 | 3,650 | 3,755 | 65,100 | 3,755 |
| 2018-05-30 | 3,575 | 3,665 | 3,575 | 3,635 | 26,600 | 3,635 |
| 2018-05-29 | 3,725 | 3,725 | 3,590 | 3,640 | 81,600 | 3,640 |
| 2018-05-28 | 3,695 | 3,800 | 3,685 | 3,750 | 36,500 | 3,750 |
| 2018-05-25 | 3,770 | 3,770 | 3,675 | 3,675 | 58,300 | 3,675 |
| 2018-05-24 | 3,830 | 3,830 | 3,710 | 3,790 | 62,500 | 3,790 |
| 2018-05-23 | 3,680 | 3,790 | 3,680 | 3,785 | 38,300 | 3,785 |
| 2018-05-22 | 3,770 | 3,825 | 3,680 | 3,715 | 58,400 | 3,715 |
| 2018-05-21 | 3,735 | 3,810 | 3,700 | 3,770 | 36,700 | 3,770 |
| 2018-05-18 | 3,680 | 3,730 | 3,660 | 3,700 | 33,200 | 3,700 |
| 2018-05-17 | 3,685 | 3,700 | 3,640 | 3,680 | 31,500 | 3,680 |
| 2018-05-16 | 3,705 | 3,735 | 3,655 | 3,690 | 48,400 | 3,690 |
| 2018-05-15 | 3,780 | 3,815 | 3,680 | 3,715 | 47,000 | 3,715 |
| 2018-05-14 | 3,765 | 3,845 | 3,745 | 3,785 | 92,200 | 3,785 |
| 2018-05-11 | 3,640 | 3,825 | 3,640 | 3,765 | 130,100 | 3,765 |
| 2018-05-10 | 3,645 | 3,695 | 3,590 | 3,620 | 97,800 | 3,620 |
| 2018-05-09 | 3,930 | 3,955 | 3,645 | 3,645 | 208,200 | 3,645 |
| 2018-05-08 | 3,630 | 4,015 | 3,610 | 4,005 | 308,700 | 4,005 |
| 2018-05-07 | 3,980 | 4,135 | 3,945 | 4,030 | 155,200 | 4,030 |
| 2018-05-02 | 3,935 | 4,040 | 3,915 | 3,980 | 57,500 | 3,980 |
| 2018-05-01 | 3,970 | 4,005 | 3,865 | 3,925 | 62,700 | 3,925 |
| 2018-04-27 | 4,000 | 4,040 | 3,925 | 3,980 | 61,100 | 3,980 |
| 2018-04-26 | 4,015 | 4,075 | 3,940 | 4,005 | 69,400 | 4,005 |
| 2018-04-25 | 4,015 | 4,045 | 3,940 | 3,950 | 120,600 | 3,950 |
| 2018-04-24 | 4,265 | 4,285 | 4,100 | 4,110 | 119,700 | 4,110 |
| 2018-04-23 | 4,285 | 4,285 | 4,175 | 4,220 | 54,200 | 4,220 |
| 2018-04-20 | 4,220 | 4,355 | 4,220 | 4,310 | 29,100 | 4,310 |
| 2018-04-19 | 4,375 | 4,375 | 4,230 | 4,255 | 53,000 | 4,255 |
| 2018-04-18 | 4,325 | 4,445 | 4,325 | 4,345 | 49,800 | 4,345 |
| 2018-04-17 | 4,290 | 4,380 | 4,210 | 4,330 | 93,000 | 4,330 |
| 2018-04-16 | 4,410 | 4,415 | 4,270 | 4,290 | 90,400 | 4,290 |
| 2018-04-13 | 4,515 | 4,515 | 4,380 | 4,440 | 74,900 | 4,440 |
| 2018-04-12 | 4,530 | 4,615 | 4,460 | 4,490 | 66,300 | 4,490 |
| 2018-04-11 | 4,700 | 4,700 | 4,480 | 4,510 | 84,500 | 4,510 |
| 2018-04-10 | 4,840 | 4,845 | 4,710 | 4,735 | 59,200 | 4,735 |
| 2018-04-09 | 4,840 | 4,900 | 4,785 | 4,825 | 42,300 | 4,825 |
| 2018-04-06 | 4,735 | 4,950 | 4,720 | 4,860 | 96,800 | 4,860 |
| 2018-04-05 | 4,855 | 4,855 | 4,710 | 4,740 | 63,300 | 4,740 |
| 2018-04-04 | 4,800 | 4,855 | 4,690 | 4,810 | 68,400 | 4,810 |
| 2018-04-03 | 4,640 | 4,780 | 4,565 | 4,770 | 69,600 | 4,770 |
| 2018-03-30 | 4,615 | 4,635 | 4,515 | 4,560 | 54,800 | 4,560 |
| 2018-03-29 | 4,390 | 4,645 | 4,390 | 4,580 | 86,400 | 4,580 |
| 2018-03-28 | 4,315 | 4,420 | 4,260 | 4,320 | 38,300 | 4,320 |
| 2018-03-27 | 4,405 | 4,465 | 4,305 | 4,325 | 54,100 | 4,325 |
| 2018-03-26 | 4,265 | 4,350 | 4,120 | 4,330 | 53,600 | 4,330 |
| 2018-03-23 | 4,275 | 4,335 | 4,240 | 4,310 | 60,400 | 4,310 |
| 2018-03-22 | 4,360 | 4,540 | 4,360 | 4,445 | 81,500 | 4,445 |
| 2018-03-20 | 4,195 | 4,405 | 4,155 | 4,380 | 101,800 | 4,380 |
| 2018-03-19 | 4,295 | 4,415 | 4,215 | 4,265 | 66,700 | 4,265 |
| 2018-03-16 | 4,350 | 4,420 | 4,280 | 4,300 | 269,100 | 4,300 |
| 2018-03-15 | 4,400 | 4,400 | 4,295 | 4,350 | 169,800 | 4,350 |
| 2018-03-14 | 4,520 | 4,555 | 4,410 | 4,450 | 94,900 | 4,450 |
| 2018-03-13 | 4,565 | 4,640 | 4,550 | 4,590 | 99,800 | 4,590 |
| 2018-03-12 | 4,645 | 4,665 | 4,520 | 4,590 | 70,900 | 4,590 |
| 2018-03-09 | 4,570 | 4,610 | 4,475 | 4,575 | 106,000 | 4,575 |
| 2018-03-08 | 4,500 | 4,615 | 4,445 | 4,560 | 113,200 | 4,560 |
| 2018-03-07 | 4,315 | 4,515 | 4,315 | 4,430 | 86,500 | 4,430 |
| 2018-03-06 | 4,390 | 4,435 | 4,300 | 4,335 | 88,800 | 4,335 |
| 2018-03-05 | 4,460 | 4,475 | 4,255 | 4,315 | 98,300 | 4,315 |
| 2018-03-02 | 4,310 | 4,515 | 4,270 | 4,455 | 205,800 | 4,455 |
| 2018-03-01 | 4,315 | 4,405 | 4,260 | 4,350 | 166,000 | 4,350 |
| 2018-02-28 | 3,990 | 4,370 | 3,920 | 4,310 | 348,500 | 4,310 |
| 2018-02-27 | 4,000 | 4,005 | 3,865 | 3,920 | 54,800 | 3,920 |
| 2018-02-26 | 3,950 | 4,040 | 3,895 | 3,985 | 100,500 | 3,985 |
| 2018-02-23 | 3,755 | 3,945 | 3,755 | 3,880 | 132,700 | 3,880 |
| 2018-02-22 | 3,905 | 3,905 | 3,725 | 3,745 | 216,400 | 3,745 |
| 2018-02-21 | 4,000 | 4,025 | 3,790 | 3,905 | 217,200 | 3,905 |
| 2018-02-20 | 3,980 | 4,075 | 3,930 | 3,970 | 179,400 | 3,970 |
| 2018-02-19 | 3,830 | 4,000 | 3,800 | 4,000 | 148,100 | 4,000 |
| 2018-02-16 | 3,570 | 3,870 | 3,525 | 3,760 | 176,800 | 3,760 |
| 2018-02-15 | 3,535 | 3,550 | 3,275 | 3,500 | 259,800 | 3,500 |
| 2018-02-14 | 3,225 | 3,560 | 3,120 | 3,525 | 432,700 | 3,525 |
| 2018-02-13 | 3,310 | 3,330 | 3,185 | 3,225 | 111,900 | 3,225 |
| 2018-02-09 | 3,055 | 3,235 | 3,015 | 3,225 | 157,900 | 3,225 |
| 2018-02-08 | 3,350 | 3,410 | 3,275 | 3,295 | 148,200 | 3,295 |
| 2018-02-07 | 3,480 | 3,555 | 3,330 | 3,345 | 106,400 | 3,345 |
| 2018-02-06 | 3,460 | 3,495 | 3,195 | 3,325 | 139,500 | 3,325 |
| 2018-02-05 | 3,620 | 3,685 | 3,555 | 3,600 | 90,300 | 3,600 |
| 2018-02-02 | 3,735 | 3,750 | 3,640 | 3,710 | 70,900 | 3,710 |
| 2018-02-01 | 3,720 | 3,760 | 3,685 | 3,740 | 68,200 | 3,740 |
| 2018-01-31 | 3,725 | 3,765 | 3,670 | 3,680 | 75,500 | 3,680 |
| 2018-01-30 | 3,835 | 3,850 | 3,710 | 3,725 | 91,000 | 3,725 |
| 2018-01-29 | 3,850 | 3,930 | 3,835 | 3,835 | 75,400 | 3,835 |
| 2018-01-26 | 3,855 | 3,910 | 3,805 | 3,810 | 80,600 | 3,810 |
| 2018-01-25 | 3,870 | 3,905 | 3,805 | 3,850 | 52,000 | 3,850 |
| 2018-01-24 | 3,810 | 3,950 | 3,790 | 3,920 | 124,900 | 3,920 |
| 2018-01-23 | 3,725 | 3,815 | 3,710 | 3,815 | 64,400 | 3,815 |
| 2018-01-22 | 3,770 | 3,815 | 3,685 | 3,730 | 112,400 | 3,730 |
| 2018-01-19 | 3,540 | 3,750 | 3,535 | 3,750 | 129,600 | 3,750 |
| 2018-01-18 | 3,535 | 3,595 | 3,510 | 3,535 | 65,700 | 3,535 |
| 2018-01-17 | 3,535 | 3,560 | 3,480 | 3,515 | 59,400 | 3,515 |
| 2018-01-16 | 3,480 | 3,550 | 3,475 | 3,535 | 61,800 | 3,535 |
| 2018-01-15 | 3,405 | 3,495 | 3,380 | 3,470 | 69,600 | 3,470 |
| 2018-01-12 | 3,300 | 3,430 | 3,300 | 3,400 | 125,200 | 3,400 |
| 2018-01-11 | 3,280 | 3,335 | 3,245 | 3,290 | 83,900 | 3,290 |
| 2018-01-10 | 3,375 | 3,375 | 3,285 | 3,300 | 119,400 | 3,300 |
| 2018-01-09 | 3,405 | 3,430 | 3,335 | 3,375 | 117,200 | 3,375 |
| 2018-01-05 | 3,515 | 3,545 | 3,390 | 3,425 | 74,100 | 3,425 |
| 2018-01-04 | 3,620 | 3,620 | 3,470 | 3,515 | 145,200 | 3,515 |
分割・併合履歴 ： [2009-12-28]1株→300株 [2005-04-25]1株→3株
