2471 (株)エスプール 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 | 1,564 | 1,583 | 1,467 | 1,490 | 144,700 | 298 |
| 2018-12-27 | 1,620 | 1,645 | 1,542 | 1,564 | 144,400 | 312.80 |
| 2018-12-26 | 1,508 | 1,587 | 1,470 | 1,495 | 190,800 | 299 |
| 2018-12-25 | 1,441 | 1,530 | 1,441 | 1,464 | 128,000 | 292.80 |
| 2018-12-21 | 1,544 | 1,599 | 1,525 | 1,567 | 113,000 | 313.40 |
| 2018-12-20 | 1,682 | 1,682 | 1,527 | 1,584 | 114,100 | 316.80 |
| 2018-12-19 | 1,591 | 1,663 | 1,567 | 1,642 | 79,000 | 328.40 |
| 2018-12-18 | 1,656 | 1,656 | 1,601 | 1,608 | 86,400 | 321.60 |
| 2018-12-17 | 1,750 | 1,753 | 1,693 | 1,696 | 67,600 | 339.20 |
| 2018-12-14 | 1,785 | 1,785 | 1,726 | 1,755 | 54,200 | 351 |
| 2018-12-13 | 1,810 | 1,833 | 1,756 | 1,785 | 45,300 | 357 |
| 2018-12-12 | 1,702 | 1,796 | 1,682 | 1,784 | 91,600 | 356.80 |
| 2018-12-11 | 1,786 | 1,786 | 1,691 | 1,709 | 87,300 | 341.80 |
| 2018-12-10 | 1,772 | 1,800 | 1,728 | 1,748 | 78,000 | 349.60 |
| 2018-12-07 | 1,744 | 1,810 | 1,740 | 1,805 | 112,900 | 361 |
| 2018-12-06 | 1,805 | 1,823 | 1,699 | 1,739 | 152,100 | 347.80 |
| 2018-12-05 | 1,717 | 1,826 | 1,716 | 1,800 | 117,400 | 360 |
| 2018-12-04 | 1,776 | 1,806 | 1,743 | 1,763 | 76,400 | 352.60 |
| 2018-12-03 | 1,769 | 1,827 | 1,756 | 1,776 | 144,500 | 355.20 |
| 2018-11-30 | 1,761 | 1,805 | 1,703 | 1,746 | 180,200 | 349.20 |
| 2018-11-29 | 1,790 | 1,819 | 1,758 | 1,761 | 126,000 | 352.20 |
| 2018-11-28 | 1,712 | 1,801 | 1,670 | 1,790 | 224,500 | 358 |
| 2018-11-27 | 1,730 | 1,731 | 1,646 | 1,681 | 130,200 | 336.20 |
| 2018-11-26 | 1,676 | 1,747 | 1,676 | 1,714 | 115,900 | 342.80 |
| 2018-11-22 | 1,643 | 1,705 | 1,603 | 1,678 | 106,100 | 335.60 |
| 2018-11-21 | 1,574 | 1,686 | 1,569 | 1,662 | 115,900 | 332.40 |
| 2018-11-20 | 1,625 | 1,638 | 1,553 | 1,614 | 92,900 | 322.80 |
| 2018-11-19 | 1,506 | 1,606 | 1,506 | 1,598 | 197,500 | 319.60 |
| 2018-11-16 | 1,569 | 1,585 | 1,490 | 1,511 | 126,200 | 302.20 |
| 2018-11-15 | 1,523 | 1,593 | 1,490 | 1,565 | 173,900 | 313 |
| 2018-11-14 | 1,626 | 1,631 | 1,539 | 1,555 | 139,800 | 311 |
| 2018-11-13 | 1,590 | 1,678 | 1,569 | 1,616 | 203,300 | 323.20 |
| 2018-11-12 | 1,609 | 1,708 | 1,609 | 1,627 | 204,000 | 325.40 |
| 2018-11-09 | 1,632 | 1,656 | 1,557 | 1,639 | 139,500 | 327.80 |
| 2018-11-08 | 1,597 | 1,713 | 1,583 | 1,646 | 308,400 | 329.20 |
| 2018-11-07 | 1,564 | 1,615 | 1,541 | 1,557 | 347,600 | 311.40 |
| 2018-11-06 | 1,535 | 1,580 | 1,527 | 1,563 | 126,400 | 312.60 |
| 2018-11-05 | 1,461 | 1,533 | 1,461 | 1,519 | 154,100 | 303.80 |
| 2018-11-02 | 1,494 | 1,521 | 1,461 | 1,497 | 465,500 | 299.40 |
| 2018-11-01 | 1,531 | 1,531 | 1,473 | 1,478 | 147,000 | 295.60 |
| 2018-10-31 | 1,566 | 1,579 | 1,492 | 1,515 | 438,500 | 303 |
| 2018-10-30 | 1,451 | 1,532 | 1,354 | 1,480 | 500,600 | 296 |
| 2018-10-29 | 1,670 | 1,708 | 1,440 | 1,441 | 394,100 | 288.20 |
| 2018-10-26 | 1,809 | 1,818 | 1,652 | 1,669 | 295,100 | 333.80 |
| 2018-10-25 | 1,845 | 1,850 | 1,744 | 1,769 | 214,400 | 353.80 |
| 2018-10-24 | 1,900 | 1,938 | 1,851 | 1,889 | 214,100 | 377.80 |
| 2018-10-23 | 1,849 | 1,915 | 1,849 | 1,885 | 299,800 | 377 |
| 2018-10-22 | 1,762 | 1,874 | 1,741 | 1,849 | 311,600 | 369.80 |
| 2018-10-19 | 1,783 | 1,859 | 1,728 | 1,736 | 308,000 | 347.20 |
| 2018-10-18 | 1,812 | 1,813 | 1,730 | 1,747 | 206,800 | 349.40 |
| 2018-10-17 | 1,870 | 1,907 | 1,793 | 1,800 | 293,200 | 360 |
| 2018-10-16 | 1,835 | 1,835 | 1,755 | 1,809 | 88,400 | 361.80 |
| 2018-10-15 | 1,876 | 1,879 | 1,800 | 1,806 | 140,700 | 361.20 |
| 2018-10-12 | 1,798 | 1,860 | 1,760 | 1,837 | 243,400 | 367.40 |
| 2018-10-11 | 1,689 | 1,849 | 1,662 | 1,760 | 235,600 | 352 |
| 2018-10-10 | 1,718 | 1,857 | 1,718 | 1,853 | 438,700 | 370.60 |
| 2018-10-09 | 1,667 | 1,695 | 1,595 | 1,693 | 339,100 | 338.60 |
| 2018-10-05 | 1,755 | 1,757 | 1,687 | 1,688 | 420,200 | 337.60 |
| 2018-10-04 | 1,944 | 1,944 | 1,783 | 1,795 | 695,200 | 359 |
| 2018-10-03 | 1,764 | 1,793 | 1,672 | 1,787 | 434,600 | 357.40 |
| 2018-10-02 | 1,892 | 1,900 | 1,773 | 1,783 | 396,000 | 356.60 |
| 2018-10-01 | 2,009 | 2,029 | 1,897 | 1,910 | 327,000 | 382 |
| 2018-09-28 | 1,908 | 1,994 | 1,906 | 1,981 | 479,700 | 396.20 |
| 2018-09-27 | 1,872 | 1,907 | 1,857 | 1,899 | 127,700 | 379.80 |
| 2018-09-26 | 1,898 | 1,898 | 1,831 | 1,894 | 123,100 | 378.80 |
| 2018-09-25 | 1,790 | 1,914 | 1,771 | 1,858 | 189,900 | 371.60 |
| 2018-09-21 | 1,805 | 1,849 | 1,784 | 1,791 | 61,800 | 358.20 |
| 2018-09-20 | 1,830 | 1,844 | 1,789 | 1,803 | 81,200 | 360.60 |
| 2018-09-19 | 1,845 | 1,851 | 1,744 | 1,824 | 170,000 | 364.80 |
| 2018-09-18 | 1,900 | 1,905 | 1,818 | 1,843 | 114,500 | 368.60 |
| 2018-09-14 | 1,840 | 1,898 | 1,811 | 1,877 | 184,100 | 375.40 |
| 2018-09-13 | 1,840 | 1,875 | 1,785 | 1,819 | 171,100 | 363.80 |
| 2018-09-12 | 1,790 | 1,841 | 1,764 | 1,805 | 150,300 | 361 |
| 2018-09-11 | 1,744 | 1,799 | 1,700 | 1,757 | 129,300 | 351.40 |
| 2018-09-10 | 1,617 | 1,733 | 1,602 | 1,712 | 127,400 | 342.40 |
| 2018-09-07 | 1,610 | 1,638 | 1,572 | 1,577 | 138,500 | 315.40 |
| 2018-09-06 | 1,683 | 1,710 | 1,630 | 1,659 | 163,500 | 331.80 |
| 2018-09-05 | 1,708 | 1,749 | 1,696 | 1,722 | 116,600 | 344.40 |
| 2018-09-04 | 1,751 | 1,830 | 1,681 | 1,708 | 260,600 | 341.60 |
| 2018-09-03 | 1,750 | 1,831 | 1,731 | 1,785 | 204,900 | 357 |
| 2018-08-31 | 1,778 | 1,875 | 1,753 | 1,753 | 424,200 | 350.60 |
| 2018-08-30 | 1,676 | 1,816 | 1,672 | 1,750 | 413,300 | 350 |
| 2018-08-29 | 1,590 | 1,676 | 1,590 | 1,664 | 218,100 | 332.80 |
| 2018-08-28 | 1,597 | 1,615 | 1,546 | 1,590 | 125,000 | 318 |
| 2018-08-27 | 1,540 | 1,635 | 1,535 | 1,583 | 187,800 | 316.60 |
| 2018-08-24 | 1,449 | 1,556 | 1,432 | 1,541 | 236,000 | 308.20 |
| 2018-08-23 | 1,366 | 1,477 | 1,366 | 1,466 | 195,100 | 293.20 |
| 2018-08-22 | 1,398 | 1,428 | 1,355 | 1,373 | 352,400 | 274.60 |
| 2018-08-21 | 1,443 | 1,445 | 1,369 | 1,425 | 195,100 | 285 |
| 2018-08-20 | 1,589 | 1,601 | 1,442 | 1,442 | 204,900 | 288.40 |
| 2018-08-17 | 1,499 | 1,592 | 1,495 | 1,562 | 135,300 | 312.40 |
| 2018-08-16 | 1,485 | 1,537 | 1,460 | 1,500 | 164,400 | 300 |
| 2018-08-15 | 1,610 | 1,610 | 1,495 | 1,501 | 148,700 | 300.20 |
| 2018-08-14 | 1,540 | 1,606 | 1,539 | 1,588 | 150,000 | 317.60 |
| 2018-08-13 | 1,516 | 1,545 | 1,485 | 1,518 | 102,000 | 303.60 |
| 2018-08-10 | 1,530 | 1,550 | 1,488 | 1,549 | 85,400 | 309.80 |
| 2018-08-09 | 1,515 | 1,557 | 1,488 | 1,530 | 144,500 | 306 |
| 2018-08-08 | 1,460 | 1,542 | 1,457 | 1,507 | 176,600 | 301.40 |
| 2018-08-07 | 1,500 | 1,503 | 1,438 | 1,462 | 221,000 | 292.40 |
| 2018-08-06 | 1,595 | 1,595 | 1,481 | 1,507 | 184,700 | 301.40 |
| 2018-08-03 | 1,625 | 1,664 | 1,544 | 1,593 | 277,900 | 318.60 |
| 2018-08-02 | 1,568 | 1,645 | 1,544 | 1,638 | 325,500 | 327.60 |
| 2018-08-01 | 1,519 | 1,553 | 1,503 | 1,513 | 119,100 | 302.60 |
| 2018-07-31 | 1,514 | 1,559 | 1,453 | 1,550 | 258,800 | 310 |
| 2018-07-30 | 1,601 | 1,603 | 1,506 | 1,518 | 197,100 | 303.60 |
| 2018-07-27 | 1,740 | 1,740 | 1,556 | 1,630 | 510,100 | 326 |
| 2018-07-26 | 1,703 | 1,741 | 1,668 | 1,740 | 101,800 | 348 |
| 2018-07-25 | 1,732 | 1,745 | 1,646 | 1,703 | 166,100 | 340.60 |
| 2018-07-24 | 1,710 | 1,751 | 1,682 | 1,707 | 142,800 | 341.40 |
| 2018-07-23 | 1,802 | 1,815 | 1,682 | 1,688 | 318,200 | 337.60 |
| 2018-07-20 | 1,798 | 1,877 | 1,790 | 1,840 | 357,000 | 368 |
| 2018-07-19 | 1,786 | 1,808 | 1,763 | 1,778 | 170,100 | 355.60 |
| 2018-07-18 | 1,737 | 1,838 | 1,702 | 1,804 | 218,100 | 360.80 |
| 2018-07-17 | 1,707 | 1,741 | 1,623 | 1,737 | 298,500 | 347.40 |
| 2018-07-13 | 1,767 | 1,828 | 1,742 | 1,787 | 424,500 | 357.40 |
| 2018-07-12 | 1,735 | 1,754 | 1,633 | 1,727 | 572,900 | 345.40 |
| 2018-07-11 | 1,580 | 1,683 | 1,540 | 1,680 | 866,400 | 336 |
| 2018-07-10 | 1,515 | 1,619 | 1,505 | 1,510 | 465,900 | 302 |
| 2018-07-09 | 1,351 | 1,513 | 1,350 | 1,500 | 462,800 | 300 |
| 2018-07-06 | 1,455 | 1,455 | 1,357 | 1,357 | 286,200 | 271.40 |
| 2018-07-05 | 1,497 | 1,497 | 1,306 | 1,462 | 723,500 | 292.40 |
| 2018-07-04 | 1,536 | 1,553 | 1,455 | 1,497 | 500,500 | 299.40 |
| 2018-07-03 | 1,505 | 1,561 | 1,441 | 1,551 | 966,800 | 310.20 |
| 2018-07-02 | 1,411 | 1,415 | 1,344 | 1,368 | 187,300 | 273.60 |
| 2018-06-29 | 1,350 | 1,420 | 1,340 | 1,411 | 119,400 | 282.20 |
| 2018-06-28 | 1,365 | 1,366 | 1,310 | 1,350 | 117,900 | 270 |
| 2018-06-27 | 1,366 | 1,380 | 1,326 | 1,363 | 123,200 | 272.60 |
| 2018-06-26 | 1,283 | 1,384 | 1,283 | 1,369 | 256,400 | 273.80 |
| 2018-06-25 | 1,485 | 1,485 | 1,295 | 1,299 | 473,900 | 259.80 |
| 2018-06-22 | 1,492 | 1,526 | 1,446 | 1,515 | 185,700 | 303 |
| 2018-06-21 | 1,500 | 1,596 | 1,485 | 1,537 | 319,000 | 307.40 |
| 2018-06-20 | 1,498 | 1,518 | 1,383 | 1,488 | 267,100 | 297.60 |
| 2018-06-19 | 1,478 | 1,546 | 1,470 | 1,490 | 239,400 | 298 |
| 2018-06-18 | 1,490 | 1,515 | 1,448 | 1,486 | 159,400 | 297.20 |
| 2018-06-15 | 1,550 | 1,551 | 1,501 | 1,505 | 117,900 | 301 |
| 2018-06-14 | 1,510 | 1,559 | 1,495 | 1,529 | 122,300 | 305.80 |
| 2018-06-13 | 1,505 | 1,555 | 1,485 | 1,516 | 187,400 | 303.20 |
| 2018-06-12 | 1,589 | 1,634 | 1,522 | 1,540 | 242,700 | 308 |
| 2018-06-11 | 1,614 | 1,616 | 1,565 | 1,570 | 165,200 | 314 |
| 2018-06-08 | 1,552 | 1,663 | 1,552 | 1,632 | 207,800 | 326.40 |
| 2018-06-07 | 1,661 | 1,668 | 1,591 | 1,600 | 365,200 | 320 |
| 2018-06-06 | 1,671 | 1,717 | 1,657 | 1,676 | 148,100 | 335.20 |
| 2018-06-05 | 1,811 | 1,812 | 1,635 | 1,690 | 350,800 | 338 |
| 2018-06-04 | 1,840 | 1,847 | 1,754 | 1,792 | 192,000 | 358.40 |
| 2018-06-01 | 1,860 | 1,918 | 1,798 | 1,815 | 259,400 | 363 |
| 2018-05-31 | 1,860 | 1,910 | 1,818 | 1,856 | 304,700 | 371.20 |
| 2018-05-30 | 1,785 | 1,837 | 1,740 | 1,803 | 312,400 | 360.60 |
| 2018-05-29 | 1,901 | 1,920 | 1,790 | 1,835 | 450,300 | 367 |
| 2018-05-28 | 1,850 | 1,960 | 1,833 | 1,930 | 389,400 | 386 |
| 2018-05-25 | 1,787 | 1,874 | 1,765 | 1,850 | 232,200 | 370 |
| 2018-05-24 | 1,755 | 1,818 | 1,751 | 1,811 | 227,400 | 362.20 |
| 2018-05-23 | 1,680 | 1,810 | 1,673 | 1,800 | 381,000 | 360 |
| 2018-05-22 | 1,790 | 1,951 | 1,688 | 1,718 | 1,461,700 | 343.60 |
| 2018-05-21 | 1,753 | 1,791 | 1,722 | 1,731 | 234,000 | 346.20 |
| 2018-05-18 | 1,708 | 1,741 | 1,652 | 1,709 | 151,500 | 341.80 |
| 2018-05-17 | 1,720 | 1,794 | 1,692 | 1,704 | 208,800 | 340.80 |
| 2018-05-16 | 1,670 | 1,723 | 1,662 | 1,686 | 122,600 | 337.20 |
| 2018-05-15 | 1,666 | 1,728 | 1,656 | 1,710 | 163,000 | 342 |
| 2018-05-14 | 1,786 | 1,787 | 1,570 | 1,641 | 456,300 | 328.20 |
| 2018-05-11 | 1,685 | 1,763 | 1,683 | 1,746 | 170,200 | 349.20 |
| 2018-05-10 | 1,772 | 1,790 | 1,686 | 1,702 | 190,000 | 340.40 |
| 2018-05-09 | 1,816 | 1,848 | 1,733 | 1,742 | 313,700 | 348.40 |
| 2018-05-08 | 1,805 | 1,897 | 1,761 | 1,851 | 531,600 | 370.20 |
| 2018-05-07 | 1,699 | 1,813 | 1,658 | 1,810 | 631,300 | 362 |
| 2018-05-02 | 1,553 | 1,719 | 1,535 | 1,709 | 630,400 | 341.80 |
| 2018-05-01 | 1,470 | 1,532 | 1,435 | 1,523 | 127,800 | 304.60 |
| 2018-04-27 | 1,580 | 1,580 | 1,468 | 1,474 | 227,100 | 294.80 |
| 2018-04-26 | 1,619 | 1,640 | 1,531 | 1,550 | 313,300 | 310 |
| 2018-04-25 | 1,489 | 1,625 | 1,477 | 1,579 | 546,600 | 315.80 |
| 2018-04-24 | 1,498 | 1,554 | 1,403 | 1,526 | 552,000 | 305.20 |
| 2018-04-23 | 1,423 | 1,545 | 1,422 | 1,531 | 325,800 | 306.20 |
| 2018-04-20 | 1,390 | 1,465 | 1,364 | 1,450 | 248,700 | 290 |
| 2018-04-19 | 1,420 | 1,435 | 1,364 | 1,387 | 186,600 | 277.40 |
| 2018-04-18 | 1,350 | 1,409 | 1,263 | 1,407 | 325,600 | 281.40 |
| 2018-04-17 | 1,406 | 1,440 | 1,310 | 1,341 | 286,300 | 268.20 |
| 2018-04-16 | 1,526 | 1,545 | 1,377 | 1,377 | 399,800 | 275.40 |
| 2018-04-13 | 1,470 | 1,560 | 1,440 | 1,551 | 635,900 | 310.20 |
| 2018-04-12 | 1,390 | 1,450 | 1,348 | 1,429 | 302,000 | 285.80 |
| 2018-04-11 | 1,354 | 1,429 | 1,309 | 1,396 | 397,000 | 279.20 |
| 2018-04-10 | 1,290 | 1,370 | 1,269 | 1,338 | 384,100 | 267.60 |
| 2018-04-09 | 1,415 | 1,455 | 1,273 | 1,290 | 550,900 | 258 |
| 2018-04-06 | 1,529 | 1,538 | 1,415 | 1,415 | 475,400 | 283 |
| 2018-04-05 | 1,350 | 1,560 | 1,335 | 1,554 | 778,800 | 310.80 |
| 2018-04-04 | 1,621 | 1,634 | 1,356 | 1,380 | 1,059,600 | 276 |
| 2018-04-03 | 1,350 | 1,440 | 1,344 | 1,351 | 231,800 | 270.20 |
| 2018-03-30 | 1,385 | 1,392 | 1,310 | 1,333 | 222,700 | 266.60 |
| 2018-03-29 | 1,431 | 1,453 | 1,372 | 1,389 | 173,900 | 277.80 |
| 2018-03-28 | 1,328 | 1,439 | 1,328 | 1,418 | 322,100 | 283.60 |
| 2018-03-27 | 1,379 | 1,400 | 1,300 | 1,309 | 223,500 | 261.80 |
| 2018-03-26 | 1,234 | 1,366 | 1,165 | 1,319 | 357,100 | 263.80 |
| 2018-03-23 | 1,118 | 1,257 | 1,118 | 1,234 | 339,900 | 246.80 |
| 2018-03-22 | 1,158 | 1,210 | 1,134 | 1,150 | 118,900 | 230 |
| 2018-03-20 | 1,164 | 1,217 | 1,120 | 1,186 | 182,500 | 237.20 |
| 2018-03-19 | 1,256 | 1,265 | 1,180 | 1,230 | 186,900 | 246 |
| 2018-03-16 | 1,290 | 1,373 | 1,231 | 1,310 | 297,300 | 262 |
| 2018-03-15 | 1,257 | 1,301 | 1,220 | 1,250 | 251,400 | 250 |
| 2018-03-14 | 1,125 | 1,315 | 1,120 | 1,287 | 605,300 | 257.40 |
| 2018-03-13 | 1,147 | 1,169 | 1,055 | 1,147 | 686,000 | 229.40 |
| 2018-03-12 | 1,000 | 1,131 | 982 | 1,131 | 365,600 | 226.20 |
| 2018-03-09 | 995 | 996 | 943 | 981 | 90,200 | 196.20 |
| 2018-03-08 | 980 | 999 | 967 | 986 | 76,100 | 197.20 |
| 2018-03-07 | 951 | 988 | 937 | 942 | 71,500 | 188.40 |
| 2018-03-06 | 938 | 999 | 910 | 966 | 110,600 | 193.20 |
| 2018-03-05 | 951 | 951 | 853 | 889 | 147,300 | 177.80 |
| 2018-03-02 | 953 | 967 | 933 | 941 | 111,800 | 188.20 |
| 2018-03-01 | 950 | 1,021 | 941 | 997 | 130,100 | 199.40 |
| 2018-02-28 | 957 | 975 | 950 | 968 | 73,600 | 193.60 |
| 2018-02-27 | 1,020 | 1,020 | 958 | 977 | 125,300 | 195.40 |
| 2018-02-26 | 939 | 1,058 | 936 | 1,010 | 187,000 | 202 |
| 2018-02-23 | 4,785 | 4,820 | 4,655 | 4,760 | 17,300 | 190.40 |
| 2018-02-22 | 4,910 | 4,940 | 4,650 | 4,810 | 19,600 | 192.40 |
| 2018-02-21 | 4,995 | 5,030 | 4,925 | 4,960 | 16,300 | 198.40 |
| 2018-02-20 | 4,980 | 5,080 | 4,845 | 5,030 | 27,800 | 201.20 |
| 2018-02-19 | 5,070 | 5,140 | 4,890 | 4,980 | 32,500 | 199.20 |
| 2018-02-16 | 4,720 | 4,915 | 4,680 | 4,870 | 39,400 | 194.80 |
| 2018-02-15 | 4,390 | 4,680 | 4,280 | 4,585 | 30,900 | 183.40 |
| 2018-02-14 | 4,480 | 4,500 | 4,120 | 4,185 | 26,900 | 167.40 |
| 2018-02-13 | 4,460 | 4,590 | 4,410 | 4,500 | 19,300 | 180 |
| 2018-02-09 | 4,080 | 4,550 | 4,080 | 4,505 | 33,300 | 180.20 |
| 2018-02-08 | 4,320 | 4,490 | 4,250 | 4,430 | 26,700 | 177.20 |
| 2018-02-07 | 4,290 | 4,495 | 4,170 | 4,200 | 30,400 | 168 |
| 2018-02-06 | 3,785 | 4,025 | 3,705 | 3,985 | 80,800 | 159.40 |
| 2018-02-05 | 4,350 | 4,475 | 4,215 | 4,275 | 51,800 | 171 |
| 2018-02-02 | 4,720 | 4,740 | 4,545 | 4,545 | 26,500 | 181.80 |
| 2018-02-01 | 4,670 | 4,750 | 4,665 | 4,705 | 25,400 | 188.20 |
| 2018-01-31 | 4,490 | 4,800 | 4,465 | 4,740 | 65,000 | 189.60 |
| 2018-01-30 | 4,590 | 4,635 | 4,360 | 4,455 | 46,200 | 178.20 |
| 2018-01-29 | 4,550 | 4,685 | 4,550 | 4,555 | 20,700 | 182.20 |
| 2018-01-26 | 4,790 | 4,790 | 4,470 | 4,635 | 60,600 | 185.40 |
| 2018-01-25 | 4,870 | 4,985 | 4,550 | 4,735 | 78,600 | 189.40 |
| 2018-01-24 | 4,850 | 4,920 | 4,705 | 4,920 | 71,800 | 196.80 |
| 2018-01-23 | 4,490 | 5,090 | 4,480 | 4,825 | 264,300 | 193 |
| 2018-01-22 | 4,325 | 4,545 | 4,285 | 4,390 | 98,900 | 175.60 |
| 2018-01-19 | 3,950 | 4,300 | 3,900 | 4,270 | 122,500 | 170.80 |
| 2018-01-18 | 3,810 | 3,935 | 3,745 | 3,895 | 73,200 | 155.80 |
| 2018-01-17 | 3,685 | 4,075 | 3,630 | 3,780 | 142,000 | 151.20 |
| 2018-01-16 | 3,815 | 3,920 | 3,525 | 3,710 | 336,700 | 148.40 |
| 2018-01-15 | 4,165 | 4,165 | 4,165 | 4,165 | 11,300 | 166.60 |
| 2018-01-12 | 3,465 | 3,465 | 3,465 | 3,465 | 9,800 | 138.60 |
| 2018-01-11 | 3,080 | 3,080 | 2,950 | 2,963 | 21,200 | 118.52 |
| 2018-01-10 | 3,020 | 3,085 | 3,020 | 3,080 | 9,300 | 123.20 |
| 2018-01-09 | 3,040 | 3,055 | 2,992 | 2,996 | 13,400 | 119.84 |
| 2018-01-05 | 3,005 | 3,035 | 2,971 | 3,020 | 7,700 | 120.80 |
| 2018-01-04 | 2,958 | 3,015 | 2,914 | 3,015 | 7,000 | 120.60 |
分割・併合履歴 ： [2019-09-27]1株→5株 [2018-02-26]1株→5株 [2012-11-28]1株→100株
