2590 ダイドーグループホールディングス(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 | 5,750 | 5,820 | 5,710 | 5,750 | 51,600 | 2,875 |
| 2018-12-27 | 5,700 | 5,810 | 5,680 | 5,750 | 65,500 | 2,875 |
| 2018-12-26 | 5,480 | 5,640 | 5,480 | 5,530 | 54,100 | 2,765 |
| 2018-12-25 | 5,330 | 5,500 | 5,310 | 5,430 | 57,300 | 2,715 |
| 2018-12-21 | 5,470 | 5,660 | 5,430 | 5,580 | 91,500 | 2,790 |
| 2018-12-20 | 5,400 | 5,620 | 5,400 | 5,490 | 59,000 | 2,745 |
| 2018-12-19 | 5,620 | 5,620 | 5,370 | 5,480 | 121,300 | 2,740 |
| 2018-12-18 | 6,020 | 6,020 | 5,620 | 5,650 | 104,200 | 2,825 |
| 2018-12-17 | 6,090 | 6,140 | 6,070 | 6,120 | 30,000 | 3,060 |
| 2018-12-14 | 6,190 | 6,220 | 6,060 | 6,060 | 43,800 | 3,030 |
| 2018-12-13 | 6,060 | 6,210 | 6,060 | 6,200 | 40,100 | 3,100 |
| 2018-12-12 | 6,020 | 6,100 | 6,010 | 6,100 | 32,600 | 3,050 |
| 2018-12-11 | 6,020 | 6,060 | 6,000 | 6,020 | 34,100 | 3,010 |
| 2018-12-10 | 6,090 | 6,110 | 6,010 | 6,010 | 44,200 | 3,005 |
| 2018-12-07 | 6,050 | 6,170 | 6,050 | 6,160 | 44,700 | 3,080 |
| 2018-12-06 | 6,150 | 6,160 | 6,050 | 6,090 | 39,000 | 3,045 |
| 2018-12-05 | 6,070 | 6,220 | 6,030 | 6,200 | 50,100 | 3,100 |
| 2018-12-04 | 6,220 | 6,220 | 6,130 | 6,150 | 57,600 | 3,075 |
| 2018-12-03 | 6,190 | 6,250 | 6,150 | 6,220 | 41,800 | 3,110 |
| 2018-11-30 | 5,900 | 6,190 | 5,880 | 6,180 | 83,800 | 3,090 |
| 2018-11-29 | 6,080 | 6,080 | 5,900 | 5,900 | 65,300 | 2,950 |
| 2018-11-28 | 6,000 | 6,170 | 5,870 | 6,070 | 166,500 | 3,035 |
| 2018-11-27 | 6,100 | 6,270 | 6,100 | 6,250 | 68,700 | 3,125 |
| 2018-11-26 | 6,100 | 6,150 | 6,050 | 6,140 | 28,400 | 3,070 |
| 2018-11-22 | 6,120 | 6,120 | 5,910 | 6,060 | 66,900 | 3,030 |
| 2018-11-21 | 6,190 | 6,190 | 6,050 | 6,080 | 38,600 | 3,040 |
| 2018-11-20 | 6,100 | 6,200 | 6,080 | 6,190 | 32,800 | 3,095 |
| 2018-11-19 | 6,080 | 6,120 | 6,040 | 6,110 | 30,600 | 3,055 |
| 2018-11-16 | 6,050 | 6,090 | 6,020 | 6,070 | 28,700 | 3,035 |
| 2018-11-15 | 5,950 | 6,050 | 5,930 | 6,040 | 38,000 | 3,020 |
| 2018-11-14 | 5,980 | 5,990 | 5,930 | 5,980 | 30,100 | 2,990 |
| 2018-11-13 | 5,900 | 5,970 | 5,850 | 5,950 | 40,300 | 2,975 |
| 2018-11-12 | 5,970 | 5,990 | 5,940 | 5,990 | 18,500 | 2,995 |
| 2018-11-09 | 5,930 | 5,990 | 5,890 | 5,960 | 23,300 | 2,980 |
| 2018-11-08 | 5,810 | 5,940 | 5,800 | 5,930 | 45,100 | 2,965 |
| 2018-11-07 | 5,780 | 5,810 | 5,740 | 5,760 | 32,000 | 2,880 |
| 2018-11-06 | 5,610 | 5,760 | 5,610 | 5,760 | 25,200 | 2,880 |
| 2018-11-05 | 5,650 | 5,670 | 5,590 | 5,650 | 26,200 | 2,825 |
| 2018-11-02 | 5,720 | 5,720 | 5,590 | 5,670 | 31,900 | 2,835 |
| 2018-11-01 | 5,730 | 5,760 | 5,680 | 5,710 | 37,500 | 2,855 |
| 2018-10-31 | 5,700 | 5,750 | 5,660 | 5,730 | 41,200 | 2,865 |
| 2018-10-30 | 5,500 | 5,630 | 5,490 | 5,600 | 133,200 | 2,800 |
| 2018-10-29 | 5,450 | 5,560 | 5,450 | 5,530 | 46,500 | 2,765 |
| 2018-10-26 | 5,590 | 5,590 | 5,420 | 5,460 | 56,200 | 2,730 |
| 2018-10-25 | 5,560 | 5,610 | 5,530 | 5,580 | 51,600 | 2,790 |
| 2018-10-24 | 5,650 | 5,680 | 5,600 | 5,660 | 44,600 | 2,830 |
| 2018-10-23 | 5,800 | 5,800 | 5,640 | 5,650 | 53,200 | 2,825 |
| 2018-10-22 | 5,800 | 5,880 | 5,780 | 5,860 | 48,400 | 2,930 |
| 2018-10-19 | 5,660 | 5,760 | 5,630 | 5,750 | 66,700 | 2,875 |
| 2018-10-18 | 5,660 | 5,690 | 5,620 | 5,640 | 27,200 | 2,820 |
| 2018-10-17 | 5,570 | 5,620 | 5,570 | 5,620 | 27,300 | 2,810 |
| 2018-10-16 | 5,500 | 5,530 | 5,470 | 5,520 | 27,600 | 2,760 |
| 2018-10-15 | 5,600 | 5,610 | 5,500 | 5,500 | 44,800 | 2,750 |
| 2018-10-12 | 5,600 | 5,670 | 5,590 | 5,630 | 31,900 | 2,815 |
| 2018-10-11 | 5,740 | 5,740 | 5,630 | 5,660 | 65,300 | 2,830 |
| 2018-10-10 | 5,840 | 5,940 | 5,840 | 5,870 | 51,200 | 2,935 |
| 2018-10-09 | 5,880 | 5,920 | 5,790 | 5,810 | 60,900 | 2,905 |
| 2018-10-05 | 5,850 | 5,930 | 5,790 | 5,880 | 40,000 | 2,940 |
| 2018-10-04 | 5,870 | 5,900 | 5,820 | 5,850 | 44,400 | 2,925 |
| 2018-10-03 | 5,880 | 5,930 | 5,790 | 5,810 | 51,200 | 2,905 |
| 2018-10-02 | 5,750 | 5,910 | 5,750 | 5,860 | 106,600 | 2,930 |
| 2018-10-01 | 5,700 | 5,750 | 5,680 | 5,720 | 46,000 | 2,860 |
| 2018-09-28 | 5,610 | 5,710 | 5,590 | 5,690 | 41,500 | 2,845 |
| 2018-09-27 | 5,710 | 5,720 | 5,610 | 5,630 | 46,400 | 2,815 |
| 2018-09-26 | 5,720 | 5,750 | 5,670 | 5,710 | 47,900 | 2,855 |
| 2018-09-25 | 5,630 | 5,750 | 5,630 | 5,730 | 70,500 | 2,865 |
| 2018-09-21 | 5,560 | 5,630 | 5,550 | 5,630 | 46,600 | 2,815 |
| 2018-09-20 | 5,650 | 5,660 | 5,540 | 5,570 | 61,700 | 2,785 |
| 2018-09-19 | 5,620 | 5,660 | 5,590 | 5,650 | 60,600 | 2,825 |
| 2018-09-18 | 5,550 | 5,610 | 5,510 | 5,600 | 63,300 | 2,800 |
| 2018-09-14 | 5,560 | 5,570 | 5,470 | 5,490 | 58,900 | 2,745 |
| 2018-09-13 | 5,460 | 5,550 | 5,460 | 5,540 | 52,700 | 2,770 |
| 2018-09-12 | 5,350 | 5,460 | 5,340 | 5,460 | 88,800 | 2,730 |
| 2018-09-11 | 5,210 | 5,300 | 5,160 | 5,300 | 98,600 | 2,650 |
| 2018-09-10 | 5,180 | 5,200 | 5,110 | 5,130 | 76,200 | 2,565 |
| 2018-09-07 | 5,150 | 5,260 | 5,150 | 5,250 | 65,200 | 2,625 |
| 2018-09-06 | 5,260 | 5,270 | 5,180 | 5,190 | 50,700 | 2,595 |
| 2018-09-05 | 5,310 | 5,330 | 5,260 | 5,270 | 40,800 | 2,635 |
| 2018-09-04 | 5,360 | 5,360 | 5,300 | 5,310 | 47,300 | 2,655 |
| 2018-09-03 | 5,450 | 5,450 | 5,310 | 5,330 | 42,000 | 2,665 |
| 2018-08-31 | 5,390 | 5,420 | 5,370 | 5,380 | 61,600 | 2,690 |
| 2018-08-30 | 5,350 | 5,450 | 5,340 | 5,410 | 76,200 | 2,705 |
| 2018-08-29 | 5,340 | 5,380 | 5,280 | 5,310 | 80,400 | 2,655 |
| 2018-08-28 | 5,680 | 5,680 | 5,230 | 5,380 | 536,100 | 2,690 |
| 2018-08-27 | 5,500 | 5,540 | 5,450 | 5,480 | 78,900 | 2,740 |
| 2018-08-24 | 5,630 | 5,640 | 5,480 | 5,480 | 52,100 | 2,740 |
| 2018-08-23 | 5,540 | 5,620 | 5,540 | 5,580 | 99,600 | 2,790 |
| 2018-08-22 | 5,520 | 5,540 | 5,440 | 5,450 | 60,200 | 2,725 |
| 2018-08-21 | 5,490 | 5,500 | 5,410 | 5,500 | 56,000 | 2,750 |
| 2018-08-20 | 5,600 | 5,630 | 5,490 | 5,510 | 23,900 | 2,755 |
| 2018-08-17 | 5,590 | 5,590 | 5,540 | 5,590 | 37,000 | 2,795 |
| 2018-08-16 | 5,610 | 5,620 | 5,490 | 5,550 | 68,600 | 2,775 |
| 2018-08-15 | 5,690 | 5,730 | 5,610 | 5,650 | 58,400 | 2,825 |
| 2018-08-14 | 5,660 | 5,780 | 5,640 | 5,710 | 62,400 | 2,855 |
| 2018-08-13 | 5,850 | 5,870 | 5,620 | 5,660 | 115,500 | 2,830 |
| 2018-08-10 | 5,970 | 6,050 | 5,900 | 5,950 | 74,000 | 2,975 |
| 2018-08-09 | 6,010 | 6,070 | 5,970 | 5,970 | 48,100 | 2,985 |
| 2018-08-08 | 6,110 | 6,150 | 6,030 | 6,060 | 31,000 | 3,030 |
| 2018-08-07 | 6,050 | 6,110 | 6,020 | 6,100 | 26,900 | 3,050 |
| 2018-08-06 | 6,080 | 6,140 | 6,050 | 6,070 | 22,600 | 3,035 |
| 2018-08-03 | 6,120 | 6,150 | 6,050 | 6,060 | 42,300 | 3,030 |
| 2018-08-02 | 6,180 | 6,210 | 6,110 | 6,160 | 46,300 | 3,080 |
| 2018-08-01 | 6,200 | 6,200 | 6,110 | 6,160 | 37,100 | 3,080 |
| 2018-07-31 | 6,160 | 6,160 | 6,010 | 6,140 | 107,000 | 3,070 |
| 2018-07-30 | 6,370 | 6,410 | 6,150 | 6,170 | 105,300 | 3,085 |
| 2018-07-27 | 6,450 | 6,490 | 6,430 | 6,470 | 51,900 | 3,235 |
| 2018-07-26 | 6,480 | 6,510 | 6,460 | 6,470 | 59,100 | 3,235 |
| 2018-07-25 | 6,480 | 6,500 | 6,450 | 6,470 | 57,700 | 3,235 |
| 2018-07-24 | 6,420 | 6,500 | 6,400 | 6,480 | 55,400 | 3,240 |
| 2018-07-23 | 6,380 | 6,420 | 6,380 | 6,420 | 46,300 | 3,210 |
| 2018-07-20 | 6,380 | 6,430 | 6,380 | 6,420 | 49,900 | 3,210 |
| 2018-07-19 | 6,420 | 6,450 | 6,400 | 6,400 | 47,100 | 3,200 |
| 2018-07-18 | 6,470 | 6,500 | 6,370 | 6,430 | 185,300 | 3,215 |
| 2018-07-17 | 6,300 | 6,510 | 6,300 | 6,500 | 315,200 | 3,250 |
| 2018-07-13 | 6,340 | 6,350 | 6,290 | 6,300 | 134,900 | 3,150 |
| 2018-07-12 | 6,340 | 6,410 | 6,330 | 6,330 | 113,300 | 3,165 |
| 2018-07-11 | 6,380 | 6,380 | 6,320 | 6,340 | 83,600 | 3,170 |
| 2018-07-10 | 6,430 | 6,430 | 6,330 | 6,350 | 79,500 | 3,175 |
| 2018-07-09 | 6,430 | 6,480 | 6,400 | 6,410 | 97,000 | 3,205 |
| 2018-07-06 | 6,320 | 6,440 | 6,260 | 6,380 | 79,300 | 3,190 |
| 2018-07-05 | 6,310 | 6,320 | 6,230 | 6,240 | 47,300 | 3,120 |
| 2018-07-04 | 6,290 | 6,330 | 6,250 | 6,300 | 63,100 | 3,150 |
| 2018-07-03 | 6,490 | 6,510 | 6,250 | 6,300 | 110,000 | 3,150 |
| 2018-07-02 | 6,590 | 6,610 | 6,470 | 6,490 | 112,000 | 3,245 |
| 2018-06-29 | 6,650 | 6,670 | 6,550 | 6,580 | 64,200 | 3,290 |
| 2018-06-28 | 6,600 | 6,650 | 6,590 | 6,630 | 64,000 | 3,315 |
| 2018-06-27 | 6,440 | 6,590 | 6,440 | 6,580 | 71,700 | 3,290 |
| 2018-06-26 | 6,370 | 6,430 | 6,340 | 6,420 | 31,300 | 3,210 |
| 2018-06-25 | 6,380 | 6,400 | 6,320 | 6,370 | 30,500 | 3,185 |
| 2018-06-22 | 6,340 | 6,380 | 6,310 | 6,380 | 51,200 | 3,190 |
| 2018-06-21 | 6,390 | 6,400 | 6,330 | 6,350 | 27,700 | 3,175 |
| 2018-06-20 | 6,310 | 6,410 | 6,310 | 6,390 | 48,300 | 3,195 |
| 2018-06-19 | 6,450 | 6,470 | 6,340 | 6,350 | 50,800 | 3,175 |
| 2018-06-18 | 6,420 | 6,470 | 6,410 | 6,440 | 36,800 | 3,220 |
| 2018-06-15 | 6,340 | 6,440 | 6,340 | 6,420 | 50,600 | 3,210 |
| 2018-06-14 | 6,180 | 6,380 | 6,170 | 6,340 | 72,900 | 3,170 |
| 2018-06-13 | 6,180 | 6,220 | 6,160 | 6,190 | 26,800 | 3,095 |
| 2018-06-12 | 6,160 | 6,180 | 6,140 | 6,160 | 53,000 | 3,080 |
| 2018-06-11 | 6,200 | 6,240 | 6,130 | 6,180 | 52,500 | 3,090 |
| 2018-06-08 | 6,200 | 6,230 | 6,180 | 6,200 | 43,200 | 3,100 |
| 2018-06-07 | 6,200 | 6,210 | 6,160 | 6,190 | 35,300 | 3,095 |
| 2018-06-06 | 6,190 | 6,210 | 6,110 | 6,190 | 42,800 | 3,095 |
| 2018-06-05 | 6,200 | 6,220 | 6,150 | 6,180 | 38,300 | 3,090 |
| 2018-06-04 | 6,190 | 6,250 | 6,180 | 6,200 | 33,800 | 3,100 |
| 2018-06-01 | 6,160 | 6,220 | 6,130 | 6,190 | 52,700 | 3,095 |
| 2018-05-31 | 6,130 | 6,230 | 6,100 | 6,230 | 94,400 | 3,115 |
| 2018-05-30 | 6,180 | 6,220 | 6,080 | 6,120 | 54,300 | 3,060 |
| 2018-05-29 | 6,380 | 6,500 | 6,120 | 6,220 | 297,500 | 3,110 |
| 2018-05-28 | 6,130 | 6,180 | 6,060 | 6,100 | 62,100 | 3,050 |
| 2018-05-25 | 6,210 | 6,240 | 6,120 | 6,150 | 59,400 | 3,075 |
| 2018-05-24 | 6,300 | 6,330 | 6,200 | 6,210 | 53,700 | 3,105 |
| 2018-05-23 | 6,320 | 6,340 | 6,220 | 6,270 | 54,800 | 3,135 |
| 2018-05-22 | 6,420 | 6,440 | 6,320 | 6,330 | 40,300 | 3,165 |
| 2018-05-21 | 6,460 | 6,490 | 6,420 | 6,420 | 20,900 | 3,210 |
| 2018-05-18 | 6,510 | 6,510 | 6,430 | 6,460 | 22,800 | 3,230 |
| 2018-05-17 | 6,520 | 6,520 | 6,450 | 6,480 | 21,300 | 3,240 |
| 2018-05-16 | 6,470 | 6,500 | 6,450 | 6,470 | 24,500 | 3,235 |
| 2018-05-15 | 6,460 | 6,520 | 6,440 | 6,470 | 28,900 | 3,235 |
| 2018-05-14 | 6,450 | 6,460 | 6,410 | 6,440 | 24,100 | 3,220 |
| 2018-05-11 | 6,220 | 6,440 | 6,220 | 6,390 | 53,300 | 3,195 |
| 2018-05-10 | 6,440 | 6,470 | 6,260 | 6,290 | 82,700 | 3,145 |
| 2018-05-09 | 6,570 | 6,600 | 6,420 | 6,420 | 81,900 | 3,210 |
| 2018-05-08 | 6,680 | 6,680 | 6,600 | 6,610 | 37,400 | 3,305 |
| 2018-05-07 | 6,620 | 6,740 | 6,620 | 6,680 | 32,200 | 3,340 |
| 2018-05-02 | 6,750 | 6,750 | 6,630 | 6,670 | 53,800 | 3,335 |
| 2018-05-01 | 6,800 | 6,800 | 6,730 | 6,750 | 20,100 | 3,375 |
| 2018-04-27 | 6,830 | 6,830 | 6,760 | 6,810 | 25,400 | 3,405 |
| 2018-04-26 | 6,690 | 6,840 | 6,650 | 6,810 | 45,600 | 3,405 |
| 2018-04-25 | 6,620 | 6,690 | 6,610 | 6,680 | 27,600 | 3,340 |
| 2018-04-24 | 6,640 | 6,640 | 6,590 | 6,620 | 12,700 | 3,310 |
| 2018-04-23 | 6,640 | 6,640 | 6,560 | 6,590 | 26,100 | 3,295 |
| 2018-04-20 | 6,640 | 6,670 | 6,610 | 6,640 | 17,500 | 3,320 |
| 2018-04-19 | 6,650 | 6,650 | 6,600 | 6,610 | 21,600 | 3,305 |
| 2018-04-18 | 6,660 | 6,710 | 6,610 | 6,650 | 19,700 | 3,325 |
| 2018-04-17 | 6,600 | 6,700 | 6,570 | 6,640 | 31,200 | 3,320 |
| 2018-04-16 | 6,500 | 6,590 | 6,500 | 6,590 | 18,000 | 3,295 |
| 2018-04-13 | 6,570 | 6,570 | 6,490 | 6,500 | 13,500 | 3,250 |
| 2018-04-12 | 6,540 | 6,570 | 6,520 | 6,540 | 13,400 | 3,270 |
| 2018-04-11 | 6,680 | 6,680 | 6,530 | 6,540 | 36,500 | 3,270 |
| 2018-04-10 | 6,810 | 6,810 | 6,670 | 6,680 | 40,700 | 3,340 |
| 2018-04-09 | 6,760 | 6,820 | 6,730 | 6,790 | 25,000 | 3,395 |
| 2018-04-06 | 6,720 | 6,770 | 6,710 | 6,750 | 27,100 | 3,375 |
| 2018-04-05 | 6,680 | 6,790 | 6,680 | 6,710 | 31,200 | 3,355 |
| 2018-04-04 | 6,610 | 6,670 | 6,550 | 6,670 | 28,300 | 3,335 |
| 2018-04-03 | 6,590 | 6,660 | 6,560 | 6,610 | 19,200 | 3,305 |
| 2018-03-30 | 6,700 | 6,700 | 6,620 | 6,670 | 13,400 | 3,335 |
| 2018-03-29 | 6,640 | 6,690 | 6,590 | 6,680 | 40,000 | 3,340 |
| 2018-03-28 | 6,590 | 6,640 | 6,540 | 6,640 | 27,600 | 3,320 |
| 2018-03-27 | 6,590 | 6,600 | 6,510 | 6,590 | 42,400 | 3,295 |
| 2018-03-26 | 6,420 | 6,580 | 6,410 | 6,580 | 52,900 | 3,290 |
| 2018-03-23 | 6,360 | 6,480 | 6,350 | 6,420 | 39,100 | 3,210 |
| 2018-03-22 | 6,530 | 6,530 | 6,400 | 6,440 | 53,900 | 3,220 |
| 2018-03-20 | 6,570 | 6,600 | 6,480 | 6,570 | 43,300 | 3,285 |
| 2018-03-19 | 6,730 | 6,730 | 6,610 | 6,630 | 19,800 | 3,315 |
| 2018-03-16 | 6,700 | 6,730 | 6,640 | 6,730 | 36,000 | 3,365 |
| 2018-03-15 | 6,650 | 6,690 | 6,560 | 6,670 | 35,700 | 3,335 |
| 2018-03-14 | 6,610 | 6,680 | 6,560 | 6,650 | 38,800 | 3,325 |
| 2018-03-13 | 6,510 | 6,620 | 6,510 | 6,610 | 39,000 | 3,305 |
| 2018-03-12 | 6,570 | 6,620 | 6,450 | 6,510 | 51,300 | 3,255 |
| 2018-03-09 | 6,650 | 6,650 | 6,410 | 6,500 | 106,700 | 3,250 |
| 2018-03-08 | 6,900 | 6,900 | 6,630 | 6,670 | 68,000 | 3,335 |
| 2018-03-07 | 6,860 | 6,920 | 6,790 | 6,830 | 94,100 | 3,415 |
| 2018-03-06 | 6,980 | 6,990 | 6,830 | 6,920 | 140,500 | 3,460 |
| 2018-03-05 | 6,740 | 7,120 | 6,730 | 6,980 | 305,000 | 3,490 |
| 2018-03-02 | 6,460 | 6,460 | 6,320 | 6,340 | 65,400 | 3,170 |
| 2018-03-01 | 6,660 | 6,660 | 6,540 | 6,540 | 50,200 | 3,270 |
| 2018-02-28 | 6,590 | 6,750 | 6,590 | 6,660 | 71,600 | 3,330 |
| 2018-02-27 | 6,640 | 6,670 | 6,560 | 6,590 | 46,200 | 3,295 |
| 2018-02-26 | 6,510 | 6,630 | 6,510 | 6,620 | 49,800 | 3,310 |
| 2018-02-23 | 6,520 | 6,530 | 6,460 | 6,500 | 39,100 | 3,250 |
| 2018-02-22 | 6,570 | 6,570 | 6,470 | 6,480 | 31,500 | 3,240 |
| 2018-02-21 | 6,480 | 6,600 | 6,470 | 6,590 | 50,900 | 3,295 |
| 2018-02-20 | 6,610 | 6,610 | 6,470 | 6,470 | 29,900 | 3,235 |
| 2018-02-19 | 6,500 | 6,610 | 6,460 | 6,610 | 43,100 | 3,305 |
| 2018-02-16 | 6,410 | 6,510 | 6,410 | 6,480 | 42,400 | 3,240 |
| 2018-02-15 | 6,410 | 6,470 | 6,380 | 6,410 | 54,300 | 3,205 |
| 2018-02-14 | 6,460 | 6,500 | 6,380 | 6,420 | 49,200 | 3,210 |
| 2018-02-13 | 6,550 | 6,550 | 6,450 | 6,470 | 56,600 | 3,235 |
| 2018-02-09 | 6,360 | 6,560 | 6,350 | 6,550 | 74,100 | 3,275 |
| 2018-02-08 | 6,450 | 6,540 | 6,450 | 6,460 | 49,500 | 3,230 |
| 2018-02-07 | 6,380 | 6,570 | 6,350 | 6,440 | 135,000 | 3,220 |
| 2018-02-06 | 6,230 | 6,300 | 6,160 | 6,200 | 108,800 | 3,100 |
| 2018-02-05 | 6,370 | 6,450 | 6,340 | 6,430 | 70,100 | 3,215 |
| 2018-02-02 | 6,400 | 6,460 | 6,350 | 6,440 | 61,600 | 3,220 |
| 2018-02-01 | 6,270 | 6,380 | 6,250 | 6,380 | 81,100 | 3,190 |
| 2018-01-31 | 6,220 | 6,360 | 6,210 | 6,240 | 106,800 | 3,120 |
| 2018-01-30 | 6,190 | 6,230 | 6,160 | 6,210 | 68,700 | 3,105 |
| 2018-01-29 | 6,170 | 6,210 | 6,150 | 6,190 | 68,200 | 3,095 |
| 2018-01-26 | 6,120 | 6,180 | 6,110 | 6,170 | 97,400 | 3,085 |
| 2018-01-25 | 6,090 | 6,130 | 6,090 | 6,120 | 54,300 | 3,060 |
| 2018-01-24 | 6,000 | 6,140 | 5,960 | 6,130 | 153,100 | 3,065 |
| 2018-01-23 | 5,940 | 6,000 | 5,940 | 5,990 | 82,100 | 2,995 |
| 2018-01-22 | 5,860 | 5,940 | 5,840 | 5,940 | 75,600 | 2,970 |
| 2018-01-19 | 5,880 | 5,910 | 5,860 | 5,880 | 55,100 | 2,940 |
| 2018-01-18 | 5,880 | 5,920 | 5,850 | 5,890 | 135,700 | 2,945 |
| 2018-01-17 | 5,770 | 5,850 | 5,770 | 5,850 | 274,700 | 2,925 |
| 2018-01-16 | 5,780 | 5,820 | 5,770 | 5,790 | 289,500 | 2,895 |
| 2018-01-15 | 5,800 | 5,840 | 5,780 | 5,810 | 177,300 | 2,905 |
| 2018-01-12 | 5,890 | 5,890 | 5,820 | 5,820 | 134,500 | 2,910 |
| 2018-01-11 | 5,920 | 5,920 | 5,880 | 5,890 | 104,900 | 2,945 |
| 2018-01-10 | 5,910 | 5,940 | 5,890 | 5,920 | 59,300 | 2,960 |
| 2018-01-09 | 5,880 | 5,930 | 5,880 | 5,910 | 113,500 | 2,955 |
| 2018-01-05 | 5,940 | 5,940 | 5,900 | 5,920 | 57,600 | 2,960 |
| 2018-01-04 | 5,950 | 5,980 | 5,910 | 5,920 | 91,600 | 2,960 |
分割・併合履歴 ： [2024-01-18]1株→2株
