2475 WDBホールディングス(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 | 2,419 | 2,456 | 2,369 | 2,386 | 30,100 | 2,386 |
| 2018-12-27 | 2,273 | 2,448 | 2,266 | 2,434 | 61,700 | 2,434 |
| 2018-12-26 | 2,105 | 2,291 | 2,105 | 2,210 | 33,600 | 2,210 |
| 2018-12-25 | 2,016 | 2,154 | 2,016 | 2,103 | 53,500 | 2,103 |
| 2018-12-21 | 2,326 | 2,372 | 2,214 | 2,257 | 96,600 | 2,257 |
| 2018-12-20 | 2,421 | 2,451 | 2,334 | 2,376 | 60,700 | 2,376 |
| 2018-12-19 | 2,521 | 2,535 | 2,420 | 2,499 | 64,200 | 2,499 |
| 2018-12-18 | 2,621 | 2,627 | 2,504 | 2,520 | 47,600 | 2,520 |
| 2018-12-17 | 2,698 | 2,722 | 2,602 | 2,706 | 32,300 | 2,706 |
| 2018-12-14 | 2,748 | 2,748 | 2,650 | 2,719 | 34,900 | 2,719 |
| 2018-12-13 | 2,789 | 2,816 | 2,667 | 2,760 | 45,900 | 2,760 |
| 2018-12-12 | 2,715 | 2,795 | 2,698 | 2,789 | 32,200 | 2,789 |
| 2018-12-11 | 2,678 | 2,702 | 2,605 | 2,677 | 59,300 | 2,677 |
| 2018-12-10 | 2,750 | 2,769 | 2,626 | 2,728 | 50,100 | 2,728 |
| 2018-12-07 | 2,778 | 2,828 | 2,741 | 2,762 | 23,700 | 2,762 |
| 2018-12-06 | 2,741 | 2,783 | 2,671 | 2,770 | 49,100 | 2,770 |
| 2018-12-05 | 2,757 | 2,885 | 2,745 | 2,790 | 28,100 | 2,790 |
| 2018-12-04 | 2,911 | 2,940 | 2,815 | 2,842 | 28,300 | 2,842 |
| 2018-12-03 | 2,949 | 2,968 | 2,860 | 2,915 | 29,000 | 2,915 |
| 2018-11-30 | 2,906 | 2,915 | 2,871 | 2,878 | 18,000 | 2,878 |
| 2018-11-29 | 2,824 | 2,944 | 2,824 | 2,913 | 34,200 | 2,913 |
| 2018-11-28 | 2,737 | 2,827 | 2,737 | 2,815 | 21,600 | 2,815 |
| 2018-11-27 | 2,739 | 2,741 | 2,677 | 2,740 | 16,300 | 2,740 |
| 2018-11-26 | 2,743 | 2,755 | 2,681 | 2,696 | 24,500 | 2,696 |
| 2018-11-22 | 2,710 | 2,760 | 2,701 | 2,750 | 24,300 | 2,750 |
| 2018-11-21 | 2,653 | 2,794 | 2,573 | 2,751 | 42,600 | 2,751 |
| 2018-11-20 | 2,721 | 2,754 | 2,669 | 2,687 | 21,900 | 2,687 |
| 2018-11-19 | 2,701 | 2,792 | 2,695 | 2,771 | 12,700 | 2,771 |
| 2018-11-16 | 2,748 | 2,798 | 2,691 | 2,701 | 33,500 | 2,701 |
| 2018-11-15 | 2,672 | 2,829 | 2,672 | 2,798 | 38,800 | 2,798 |
| 2018-11-14 | 2,749 | 2,789 | 2,656 | 2,672 | 62,500 | 2,672 |
| 2018-11-13 | 2,805 | 2,829 | 2,747 | 2,754 | 86,900 | 2,754 |
| 2018-11-12 | 2,920 | 3,095 | 2,857 | 2,903 | 120,800 | 2,903 |
| 2018-11-09 | 3,290 | 3,290 | 3,145 | 3,180 | 31,000 | 3,180 |
| 2018-11-08 | 3,295 | 3,310 | 3,255 | 3,295 | 29,600 | 3,295 |
| 2018-11-07 | 3,130 | 3,310 | 3,105 | 3,220 | 36,300 | 3,220 |
| 2018-11-06 | 3,145 | 3,160 | 3,100 | 3,130 | 19,500 | 3,130 |
| 2018-11-05 | 3,100 | 3,165 | 3,070 | 3,130 | 33,200 | 3,130 |
| 2018-11-02 | 3,110 | 3,150 | 3,075 | 3,135 | 28,600 | 3,135 |
| 2018-11-01 | 3,130 | 3,165 | 3,075 | 3,100 | 29,700 | 3,100 |
| 2018-10-31 | 3,070 | 3,150 | 3,005 | 3,145 | 46,400 | 3,145 |
| 2018-10-30 | 2,788 | 3,045 | 2,768 | 3,025 | 93,800 | 3,025 |
| 2018-10-29 | 2,970 | 3,025 | 2,822 | 2,827 | 49,200 | 2,827 |
| 2018-10-26 | 3,085 | 3,160 | 3,000 | 3,020 | 62,800 | 3,020 |
| 2018-10-25 | 3,095 | 3,135 | 3,055 | 3,075 | 64,000 | 3,075 |
| 2018-10-24 | 3,170 | 3,205 | 3,150 | 3,185 | 47,500 | 3,185 |
| 2018-10-23 | 3,210 | 3,255 | 3,165 | 3,180 | 33,600 | 3,180 |
| 2018-10-22 | 3,255 | 3,255 | 3,210 | 3,235 | 31,000 | 3,235 |
| 2018-10-19 | 3,310 | 3,315 | 3,255 | 3,300 | 52,100 | 3,300 |
| 2018-10-18 | 3,425 | 3,450 | 3,355 | 3,365 | 27,300 | 3,365 |
| 2018-10-17 | 3,380 | 3,485 | 3,380 | 3,460 | 22,700 | 3,460 |
| 2018-10-16 | 3,410 | 3,425 | 3,305 | 3,375 | 34,100 | 3,375 |
| 2018-10-15 | 3,550 | 3,580 | 3,420 | 3,420 | 32,100 | 3,420 |
| 2018-10-12 | 3,430 | 3,615 | 3,430 | 3,550 | 30,800 | 3,550 |
| 2018-10-11 | 3,580 | 3,620 | 3,480 | 3,500 | 53,100 | 3,500 |
| 2018-10-10 | 3,690 | 3,750 | 3,640 | 3,720 | 36,900 | 3,720 |
| 2018-10-09 | 3,725 | 3,730 | 3,650 | 3,685 | 26,500 | 3,685 |
| 2018-10-05 | 3,885 | 3,900 | 3,750 | 3,795 | 21,300 | 3,795 |
| 2018-10-04 | 3,915 | 3,915 | 3,775 | 3,885 | 29,000 | 3,885 |
| 2018-10-03 | 3,980 | 3,980 | 3,840 | 3,895 | 28,900 | 3,895 |
| 2018-10-02 | 4,085 | 4,125 | 3,985 | 3,990 | 22,900 | 3,990 |
| 2018-10-01 | 4,080 | 4,165 | 4,040 | 4,050 | 47,200 | 4,050 |
| 2018-09-28 | 4,010 | 4,095 | 3,975 | 4,060 | 26,500 | 4,060 |
| 2018-09-27 | 3,975 | 4,080 | 3,945 | 4,000 | 39,300 | 4,000 |
| 2018-09-26 | 3,990 | 4,025 | 3,950 | 3,995 | 28,100 | 3,995 |
| 2018-09-25 | 3,970 | 4,055 | 3,920 | 3,975 | 55,500 | 3,975 |
| 2018-09-21 | 3,935 | 4,045 | 3,920 | 3,980 | 62,800 | 3,980 |
| 2018-09-20 | 3,910 | 3,985 | 3,875 | 3,955 | 23,300 | 3,955 |
| 2018-09-19 | 3,845 | 3,960 | 3,815 | 3,915 | 53,300 | 3,915 |
| 2018-09-18 | 3,735 | 3,860 | 3,735 | 3,840 | 24,500 | 3,840 |
| 2018-09-14 | 3,735 | 3,760 | 3,670 | 3,730 | 48,100 | 3,730 |
| 2018-09-13 | 3,780 | 3,780 | 3,630 | 3,740 | 49,500 | 3,740 |
| 2018-09-12 | 3,755 | 3,855 | 3,730 | 3,825 | 32,000 | 3,825 |
| 2018-09-11 | 3,835 | 3,860 | 3,755 | 3,775 | 25,200 | 3,775 |
| 2018-09-10 | 3,800 | 3,865 | 3,785 | 3,830 | 29,800 | 3,830 |
| 2018-09-07 | 3,855 | 3,910 | 3,805 | 3,815 | 25,700 | 3,815 |
| 2018-09-06 | 3,970 | 3,970 | 3,870 | 3,925 | 19,800 | 3,925 |
| 2018-09-05 | 3,930 | 4,015 | 3,900 | 3,975 | 25,700 | 3,975 |
| 2018-09-04 | 3,850 | 3,965 | 3,820 | 3,955 | 20,800 | 3,955 |
| 2018-09-03 | 3,935 | 3,935 | 3,850 | 3,850 | 20,800 | 3,850 |
| 2018-08-31 | 3,915 | 3,985 | 3,915 | 3,945 | 22,100 | 3,945 |
| 2018-08-30 | 3,820 | 4,000 | 3,810 | 3,970 | 55,600 | 3,970 |
| 2018-08-29 | 3,885 | 3,890 | 3,810 | 3,820 | 19,500 | 3,820 |
| 2018-08-28 | 3,880 | 3,915 | 3,800 | 3,875 | 59,500 | 3,875 |
| 2018-08-27 | 3,810 | 3,925 | 3,800 | 3,835 | 37,200 | 3,835 |
| 2018-08-24 | 3,700 | 3,825 | 3,680 | 3,785 | 38,600 | 3,785 |
| 2018-08-23 | 3,530 | 3,695 | 3,530 | 3,640 | 28,500 | 3,640 |
| 2018-08-22 | 3,580 | 3,580 | 3,460 | 3,525 | 32,700 | 3,525 |
| 2018-08-21 | 3,550 | 3,595 | 3,475 | 3,580 | 49,100 | 3,580 |
| 2018-08-20 | 3,790 | 3,805 | 3,590 | 3,600 | 55,000 | 3,600 |
| 2018-08-17 | 3,820 | 3,865 | 3,725 | 3,830 | 45,400 | 3,830 |
| 2018-08-16 | 3,880 | 3,945 | 3,825 | 3,830 | 24,900 | 3,830 |
| 2018-08-15 | 4,015 | 4,070 | 3,975 | 4,020 | 38,300 | 4,020 |
| 2018-08-14 | 3,975 | 4,160 | 3,875 | 4,075 | 87,700 | 4,075 |
| 2018-08-13 | 3,750 | 4,025 | 3,705 | 3,975 | 138,200 | 3,975 |
| 2018-08-10 | 3,730 | 3,735 | 3,615 | 3,630 | 71,700 | 3,630 |
| 2018-08-09 | 3,685 | 3,750 | 3,665 | 3,730 | 31,300 | 3,730 |
| 2018-08-08 | 3,695 | 3,795 | 3,675 | 3,700 | 39,900 | 3,700 |
| 2018-08-07 | 3,660 | 3,710 | 3,650 | 3,675 | 17,600 | 3,675 |
| 2018-08-06 | 3,655 | 3,730 | 3,655 | 3,690 | 34,600 | 3,690 |
| 2018-08-03 | 3,795 | 3,830 | 3,665 | 3,680 | 30,100 | 3,680 |
| 2018-08-02 | 3,850 | 3,895 | 3,705 | 3,725 | 53,100 | 3,725 |
| 2018-08-01 | 3,870 | 3,910 | 3,830 | 3,870 | 30,100 | 3,870 |
| 2018-07-31 | 3,865 | 3,930 | 3,840 | 3,895 | 39,200 | 3,895 |
| 2018-07-30 | 3,840 | 3,920 | 3,840 | 3,895 | 40,900 | 3,895 |
| 2018-07-27 | 3,930 | 3,935 | 3,820 | 3,865 | 50,200 | 3,865 |
| 2018-07-26 | 4,025 | 4,030 | 3,895 | 3,925 | 68,100 | 3,925 |
| 2018-07-25 | 4,000 | 4,075 | 3,875 | 4,040 | 105,500 | 4,040 |
| 2018-07-24 | 4,055 | 4,060 | 3,880 | 3,995 | 79,400 | 3,995 |
| 2018-07-23 | 3,855 | 4,095 | 3,850 | 4,055 | 150,100 | 4,055 |
| 2018-07-20 | 3,770 | 3,870 | 3,740 | 3,845 | 109,800 | 3,845 |
| 2018-07-19 | 3,715 | 3,790 | 3,625 | 3,770 | 87,700 | 3,770 |
| 2018-07-18 | 3,660 | 3,725 | 3,610 | 3,710 | 70,800 | 3,710 |
| 2018-07-17 | 3,570 | 3,660 | 3,500 | 3,635 | 91,100 | 3,635 |
| 2018-07-13 | 3,520 | 3,580 | 3,480 | 3,555 | 92,100 | 3,555 |
| 2018-07-12 | 3,430 | 3,515 | 3,390 | 3,470 | 71,000 | 3,470 |
| 2018-07-11 | 3,465 | 3,465 | 3,375 | 3,405 | 52,500 | 3,405 |
| 2018-07-10 | 3,450 | 3,465 | 3,365 | 3,425 | 66,400 | 3,425 |
| 2018-07-09 | 3,255 | 3,435 | 3,225 | 3,405 | 83,800 | 3,405 |
| 2018-07-06 | 3,110 | 3,180 | 3,065 | 3,175 | 42,600 | 3,175 |
| 2018-07-05 | 3,170 | 3,200 | 3,065 | 3,090 | 41,200 | 3,090 |
| 2018-07-04 | 3,180 | 3,195 | 3,120 | 3,170 | 42,900 | 3,170 |
| 2018-07-03 | 3,275 | 3,350 | 3,165 | 3,195 | 57,200 | 3,195 |
| 2018-07-02 | 3,350 | 3,375 | 3,205 | 3,210 | 43,700 | 3,210 |
| 2018-06-29 | 3,365 | 3,380 | 3,280 | 3,335 | 47,500 | 3,335 |
| 2018-06-28 | 3,285 | 3,365 | 3,165 | 3,360 | 81,700 | 3,360 |
| 2018-06-27 | 3,240 | 3,320 | 3,180 | 3,275 | 52,000 | 3,275 |
| 2018-06-26 | 3,120 | 3,175 | 3,095 | 3,170 | 53,600 | 3,170 |
| 2018-06-25 | 3,285 | 3,285 | 3,180 | 3,180 | 36,900 | 3,180 |
| 2018-06-22 | 3,310 | 3,310 | 3,245 | 3,280 | 40,200 | 3,280 |
| 2018-06-21 | 3,250 | 3,305 | 3,225 | 3,275 | 48,300 | 3,275 |
| 2018-06-20 | 3,180 | 3,235 | 3,130 | 3,225 | 70,100 | 3,225 |
| 2018-06-19 | 3,235 | 3,300 | 3,165 | 3,165 | 57,600 | 3,165 |
| 2018-06-18 | 3,285 | 3,300 | 3,175 | 3,300 | 64,000 | 3,300 |
| 2018-06-15 | 3,320 | 3,355 | 3,240 | 3,240 | 51,600 | 3,240 |
| 2018-06-14 | 3,230 | 3,300 | 3,210 | 3,270 | 70,700 | 3,270 |
| 2018-06-13 | 3,200 | 3,230 | 3,135 | 3,230 | 69,600 | 3,230 |
| 2018-06-12 | 3,095 | 3,205 | 3,090 | 3,200 | 113,100 | 3,200 |
| 2018-06-11 | 3,065 | 3,095 | 3,065 | 3,085 | 47,800 | 3,085 |
| 2018-06-08 | 2,975 | 3,075 | 2,975 | 3,065 | 80,500 | 3,065 |
| 2018-06-07 | 3,015 | 3,025 | 2,960 | 3,000 | 57,800 | 3,000 |
| 2018-06-06 | 2,995 | 3,040 | 2,955 | 3,015 | 89,200 | 3,015 |
| 2018-06-05 | 3,050 | 3,065 | 2,993 | 3,005 | 59,800 | 3,005 |
| 2018-06-04 | 3,075 | 3,095 | 3,030 | 3,065 | 62,600 | 3,065 |
| 2018-06-01 | 3,055 | 3,110 | 3,045 | 3,075 | 64,200 | 3,075 |
| 2018-05-31 | 3,075 | 3,145 | 3,025 | 3,045 | 223,400 | 3,045 |
| 2018-05-30 | 3,070 | 3,140 | 3,015 | 3,025 | 110,200 | 3,025 |
| 2018-05-29 | 3,150 | 3,150 | 3,060 | 3,095 | 92,000 | 3,095 |
| 2018-05-28 | 3,190 | 3,220 | 3,140 | 3,155 | 70,500 | 3,155 |
| 2018-05-25 | 3,210 | 3,265 | 3,140 | 3,185 | 96,800 | 3,185 |
| 2018-05-24 | 3,300 | 3,315 | 3,210 | 3,220 | 63,900 | 3,220 |
| 2018-05-23 | 3,330 | 3,390 | 3,290 | 3,320 | 84,600 | 3,320 |
| 2018-05-22 | 3,420 | 3,420 | 3,295 | 3,315 | 70,000 | 3,315 |
| 2018-05-21 | 3,370 | 3,430 | 3,355 | 3,370 | 80,500 | 3,370 |
| 2018-05-18 | 3,400 | 3,400 | 3,270 | 3,310 | 161,100 | 3,310 |
| 2018-05-17 | 3,515 | 3,530 | 3,435 | 3,455 | 97,600 | 3,455 |
| 2018-05-16 | 3,455 | 3,580 | 3,410 | 3,505 | 116,000 | 3,505 |
| 2018-05-15 | 3,560 | 3,725 | 3,500 | 3,520 | 120,000 | 3,520 |
| 2018-05-14 | 3,355 | 3,565 | 3,355 | 3,560 | 176,000 | 3,560 |
| 2018-05-11 | 3,635 | 3,635 | 3,580 | 3,635 | 70,500 | 3,635 |
| 2018-05-10 | 3,715 | 3,720 | 3,580 | 3,605 | 64,200 | 3,605 |
| 2018-05-09 | 3,700 | 3,760 | 3,665 | 3,715 | 61,000 | 3,715 |
| 2018-05-08 | 3,715 | 3,725 | 3,520 | 3,715 | 102,800 | 3,715 |
| 2018-05-07 | 3,630 | 3,725 | 3,550 | 3,720 | 124,200 | 3,720 |
| 2018-05-02 | 3,455 | 3,580 | 3,435 | 3,575 | 114,900 | 3,575 |
| 2018-05-01 | 3,470 | 3,470 | 3,360 | 3,455 | 51,700 | 3,455 |
| 2018-04-27 | 3,500 | 3,500 | 3,425 | 3,480 | 57,100 | 3,480 |
| 2018-04-26 | 3,495 | 3,505 | 3,400 | 3,470 | 64,100 | 3,470 |
| 2018-04-25 | 3,535 | 3,535 | 3,480 | 3,495 | 34,700 | 3,495 |
| 2018-04-24 | 3,545 | 3,545 | 3,490 | 3,545 | 32,100 | 3,545 |
| 2018-04-23 | 3,550 | 3,560 | 3,480 | 3,535 | 37,400 | 3,535 |
| 2018-04-20 | 3,525 | 3,570 | 3,520 | 3,540 | 22,200 | 3,540 |
| 2018-04-19 | 3,610 | 3,625 | 3,460 | 3,525 | 115,800 | 3,525 |
| 2018-04-18 | 3,510 | 3,640 | 3,505 | 3,590 | 56,300 | 3,590 |
| 2018-04-17 | 3,620 | 3,625 | 3,460 | 3,520 | 72,000 | 3,520 |
| 2018-04-16 | 3,535 | 3,670 | 3,510 | 3,650 | 110,400 | 3,650 |
| 2018-04-13 | 3,660 | 3,660 | 3,475 | 3,530 | 121,500 | 3,530 |
| 2018-04-12 | 3,645 | 3,720 | 3,630 | 3,630 | 41,400 | 3,630 |
| 2018-04-11 | 3,705 | 3,705 | 3,615 | 3,660 | 66,300 | 3,660 |
| 2018-04-10 | 3,700 | 3,725 | 3,640 | 3,715 | 53,000 | 3,715 |
| 2018-04-09 | 3,700 | 3,745 | 3,655 | 3,675 | 58,300 | 3,675 |
| 2018-04-06 | 3,790 | 3,825 | 3,710 | 3,720 | 75,100 | 3,720 |
| 2018-04-05 | 3,830 | 3,850 | 3,770 | 3,790 | 51,300 | 3,790 |
| 2018-04-04 | 3,945 | 3,945 | 3,760 | 3,790 | 70,100 | 3,790 |
| 2018-04-03 | 3,835 | 3,940 | 3,805 | 3,895 | 55,200 | 3,895 |
| 2018-03-30 | 3,835 | 3,895 | 3,785 | 3,835 | 81,700 | 3,835 |
| 2018-03-29 | 3,840 | 3,865 | 3,740 | 3,795 | 65,700 | 3,795 |
| 2018-03-28 | 3,750 | 3,845 | 3,725 | 3,775 | 48,300 | 3,775 |
| 2018-03-27 | 3,810 | 3,850 | 3,755 | 3,810 | 47,800 | 3,810 |
| 2018-03-26 | 3,740 | 3,770 | 3,625 | 3,735 | 84,200 | 3,735 |
| 2018-03-23 | 3,790 | 3,860 | 3,725 | 3,730 | 86,000 | 3,730 |
| 2018-03-22 | 3,900 | 4,060 | 3,890 | 4,000 | 79,200 | 4,000 |
| 2018-03-20 | 3,860 | 3,940 | 3,820 | 3,900 | 74,300 | 3,900 |
| 2018-03-19 | 4,025 | 4,025 | 3,855 | 3,950 | 116,700 | 3,950 |
| 2018-03-16 | 4,200 | 4,210 | 4,045 | 4,060 | 207,400 | 4,060 |
| 2018-03-15 | 4,195 | 4,245 | 4,110 | 4,200 | 71,000 | 4,200 |
| 2018-03-14 | 4,110 | 4,235 | 4,100 | 4,180 | 103,200 | 4,180 |
| 2018-03-13 | 4,150 | 4,220 | 4,095 | 4,145 | 136,800 | 4,145 |
| 2018-03-12 | 4,450 | 4,475 | 4,095 | 4,150 | 178,700 | 4,150 |
| 2018-03-09 | 4,540 | 4,540 | 4,335 | 4,380 | 84,200 | 4,380 |
| 2018-03-08 | 4,280 | 4,455 | 4,250 | 4,410 | 106,800 | 4,410 |
| 2018-03-07 | 4,195 | 4,225 | 4,085 | 4,180 | 70,900 | 4,180 |
| 2018-03-06 | 4,155 | 4,335 | 4,110 | 4,220 | 82,000 | 4,220 |
| 2018-03-05 | 4,155 | 4,205 | 4,040 | 4,085 | 97,800 | 4,085 |
| 2018-03-02 | 3,970 | 4,170 | 3,870 | 4,145 | 130,000 | 4,145 |
| 2018-03-01 | 4,035 | 4,170 | 3,975 | 4,110 | 112,400 | 4,110 |
| 2018-02-28 | 4,005 | 4,230 | 4,005 | 4,155 | 91,100 | 4,155 |
| 2018-02-27 | 4,105 | 4,105 | 3,970 | 4,065 | 56,500 | 4,065 |
| 2018-02-26 | 4,190 | 4,215 | 4,090 | 4,105 | 40,100 | 4,105 |
| 2018-02-23 | 4,135 | 4,160 | 4,070 | 4,135 | 38,200 | 4,135 |
| 2018-02-22 | 4,260 | 4,280 | 4,100 | 4,135 | 56,400 | 4,135 |
| 2018-02-21 | 4,170 | 4,295 | 4,115 | 4,260 | 74,600 | 4,260 |
| 2018-02-20 | 4,245 | 4,245 | 4,080 | 4,170 | 78,000 | 4,170 |
| 2018-02-19 | 3,980 | 4,190 | 3,920 | 4,180 | 123,800 | 4,180 |
| 2018-02-16 | 3,790 | 3,920 | 3,715 | 3,915 | 113,300 | 3,915 |
| 2018-02-15 | 3,660 | 3,800 | 3,585 | 3,680 | 124,300 | 3,680 |
| 2018-02-14 | 3,765 | 3,840 | 3,620 | 3,715 | 156,000 | 3,715 |
| 2018-02-13 | 3,800 | 3,815 | 3,670 | 3,750 | 187,900 | 3,750 |
| 2018-02-09 | 3,220 | 3,460 | 3,210 | 3,430 | 82,400 | 3,430 |
| 2018-02-08 | 3,490 | 3,570 | 3,445 | 3,475 | 67,500 | 3,475 |
| 2018-02-07 | 3,600 | 3,635 | 3,350 | 3,350 | 104,500 | 3,350 |
| 2018-02-06 | 3,285 | 3,500 | 3,080 | 3,410 | 149,000 | 3,410 |
| 2018-02-05 | 3,875 | 3,905 | 3,705 | 3,705 | 118,800 | 3,705 |
| 2018-02-02 | 3,960 | 4,015 | 3,935 | 3,975 | 68,700 | 3,975 |
| 2018-02-01 | 3,980 | 3,990 | 3,920 | 3,960 | 60,400 | 3,960 |
| 2018-01-31 | 3,970 | 4,020 | 3,875 | 3,880 | 80,800 | 3,880 |
| 2018-01-30 | 4,020 | 4,065 | 3,950 | 4,015 | 115,200 | 4,015 |
| 2018-01-29 | 3,880 | 3,960 | 3,875 | 3,935 | 48,400 | 3,935 |
| 2018-01-26 | 3,900 | 3,910 | 3,860 | 3,900 | 23,700 | 3,900 |
| 2018-01-25 | 3,885 | 3,980 | 3,850 | 3,920 | 47,900 | 3,920 |
| 2018-01-24 | 4,040 | 4,045 | 3,945 | 3,955 | 66,600 | 3,955 |
| 2018-01-23 | 3,840 | 4,045 | 3,815 | 4,010 | 130,700 | 4,010 |
| 2018-01-22 | 3,685 | 3,785 | 3,645 | 3,785 | 50,900 | 3,785 |
| 2018-01-19 | 3,615 | 3,705 | 3,615 | 3,670 | 69,700 | 3,670 |
| 2018-01-18 | 3,730 | 3,775 | 3,645 | 3,650 | 76,000 | 3,650 |
| 2018-01-17 | 3,700 | 3,760 | 3,675 | 3,705 | 72,000 | 3,705 |
| 2018-01-16 | 3,745 | 3,745 | 3,670 | 3,695 | 64,700 | 3,695 |
| 2018-01-15 | 3,695 | 3,735 | 3,660 | 3,685 | 47,800 | 3,685 |
| 2018-01-12 | 3,750 | 3,765 | 3,685 | 3,690 | 55,100 | 3,690 |
| 2018-01-11 | 3,760 | 3,875 | 3,750 | 3,775 | 102,800 | 3,775 |
| 2018-01-10 | 3,645 | 3,725 | 3,600 | 3,715 | 86,300 | 3,715 |
| 2018-01-09 | 3,680 | 3,690 | 3,585 | 3,665 | 134,900 | 3,665 |
| 2018-01-05 | 3,865 | 3,865 | 3,720 | 3,725 | 76,700 | 3,725 |
| 2018-01-04 | 3,770 | 3,865 | 3,750 | 3,855 | 54,800 | 3,855 |
分割・併合履歴 ： [2014-12-26]1株→2株 [2013-03-27]1株→200株 [2006-09-26]1株→3株
