2613 (株)J-オイルミルズ 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 | 3,890 | 3,890 | 3,800 | 3,815 | 11,400 | 1,907.50 |
| 2018-12-27 | 3,775 | 3,840 | 3,745 | 3,840 | 15,600 | 1,920 |
| 2018-12-26 | 3,610 | 3,705 | 3,605 | 3,635 | 13,200 | 1,817.50 |
| 2018-12-25 | 3,695 | 3,695 | 3,555 | 3,575 | 19,700 | 1,787.50 |
| 2018-12-21 | 3,865 | 3,865 | 3,700 | 3,710 | 33,500 | 1,855 |
| 2018-12-20 | 3,890 | 3,895 | 3,825 | 3,865 | 18,800 | 1,932.50 |
| 2018-12-19 | 4,015 | 4,015 | 3,905 | 3,925 | 21,700 | 1,962.50 |
| 2018-12-18 | 4,085 | 4,110 | 4,030 | 4,030 | 22,500 | 2,015 |
| 2018-12-17 | 4,075 | 4,095 | 4,025 | 4,085 | 14,400 | 2,042.50 |
| 2018-12-14 | 4,100 | 4,120 | 4,065 | 4,075 | 29,800 | 2,037.50 |
| 2018-12-13 | 4,090 | 4,110 | 4,055 | 4,060 | 31,400 | 2,030 |
| 2018-12-12 | 4,035 | 4,075 | 3,985 | 4,070 | 18,700 | 2,035 |
| 2018-12-11 | 4,005 | 4,030 | 3,950 | 3,965 | 12,300 | 1,982.50 |
| 2018-12-10 | 3,980 | 4,015 | 3,940 | 3,965 | 18,600 | 1,982.50 |
| 2018-12-07 | 4,085 | 4,090 | 4,020 | 4,080 | 20,200 | 2,040 |
| 2018-12-06 | 4,040 | 4,090 | 4,035 | 4,085 | 22,500 | 2,042.50 |
| 2018-12-05 | 3,995 | 4,075 | 3,980 | 4,075 | 19,400 | 2,037.50 |
| 2018-12-04 | 4,070 | 4,070 | 3,995 | 4,005 | 9,400 | 2,002.50 |
| 2018-12-03 | 4,050 | 4,085 | 4,045 | 4,070 | 14,900 | 2,035 |
| 2018-11-30 | 4,050 | 4,085 | 4,035 | 4,050 | 26,800 | 2,025 |
| 2018-11-29 | 4,030 | 4,045 | 4,025 | 4,040 | 19,600 | 2,020 |
| 2018-11-28 | 4,000 | 4,030 | 3,985 | 4,015 | 26,400 | 2,007.50 |
| 2018-11-27 | 4,020 | 4,020 | 3,970 | 3,985 | 13,500 | 1,992.50 |
| 2018-11-26 | 3,990 | 4,030 | 3,980 | 3,990 | 25,600 | 1,995 |
| 2018-11-22 | 3,970 | 4,000 | 3,945 | 4,000 | 22,400 | 2,000 |
| 2018-11-21 | 3,905 | 3,970 | 3,905 | 3,940 | 14,800 | 1,970 |
| 2018-11-20 | 3,900 | 3,985 | 3,900 | 3,975 | 24,400 | 1,987.50 |
| 2018-11-19 | 3,855 | 3,920 | 3,840 | 3,920 | 49,200 | 1,960 |
| 2018-11-16 | 3,880 | 3,920 | 3,835 | 3,900 | 22,200 | 1,950 |
| 2018-11-15 | 3,835 | 3,920 | 3,820 | 3,900 | 26,400 | 1,950 |
| 2018-11-14 | 3,885 | 3,895 | 3,815 | 3,855 | 25,800 | 1,927.50 |
| 2018-11-13 | 3,850 | 3,900 | 3,820 | 3,895 | 17,900 | 1,947.50 |
| 2018-11-12 | 3,870 | 3,905 | 3,870 | 3,900 | 9,500 | 1,950 |
| 2018-11-09 | 3,780 | 3,915 | 3,780 | 3,865 | 19,600 | 1,932.50 |
| 2018-11-08 | 3,820 | 3,880 | 3,815 | 3,850 | 18,500 | 1,925 |
| 2018-11-07 | 3,830 | 3,870 | 3,800 | 3,825 | 15,000 | 1,912.50 |
| 2018-11-06 | 3,810 | 3,845 | 3,800 | 3,830 | 9,300 | 1,915 |
| 2018-11-05 | 3,820 | 3,840 | 3,780 | 3,810 | 13,700 | 1,905 |
| 2018-11-02 | 3,855 | 3,855 | 3,790 | 3,840 | 20,200 | 1,920 |
| 2018-11-01 | 3,865 | 3,895 | 3,825 | 3,855 | 9,000 | 1,927.50 |
| 2018-10-31 | 3,895 | 3,905 | 3,870 | 3,890 | 17,600 | 1,945 |
| 2018-10-30 | 3,845 | 3,890 | 3,840 | 3,885 | 21,100 | 1,942.50 |
| 2018-10-29 | 3,850 | 3,870 | 3,835 | 3,835 | 17,500 | 1,917.50 |
| 2018-10-26 | 3,780 | 3,840 | 3,780 | 3,830 | 17,600 | 1,915 |
| 2018-10-25 | 3,780 | 3,830 | 3,765 | 3,780 | 13,600 | 1,890 |
| 2018-10-24 | 3,845 | 3,860 | 3,790 | 3,850 | 15,000 | 1,925 |
| 2018-10-23 | 3,830 | 3,830 | 3,790 | 3,810 | 13,900 | 1,905 |
| 2018-10-22 | 3,830 | 3,865 | 3,775 | 3,835 | 13,900 | 1,917.50 |
| 2018-10-19 | 3,740 | 3,815 | 3,710 | 3,815 | 13,300 | 1,907.50 |
| 2018-10-18 | 3,760 | 3,785 | 3,720 | 3,775 | 13,300 | 1,887.50 |
| 2018-10-17 | 3,705 | 3,760 | 3,705 | 3,750 | 9,200 | 1,875 |
| 2018-10-16 | 3,680 | 3,705 | 3,665 | 3,700 | 9,500 | 1,850 |
| 2018-10-15 | 3,715 | 3,720 | 3,675 | 3,680 | 18,400 | 1,840 |
| 2018-10-12 | 3,790 | 3,800 | 3,710 | 3,755 | 17,100 | 1,877.50 |
| 2018-10-11 | 3,850 | 3,850 | 3,765 | 3,785 | 18,200 | 1,892.50 |
| 2018-10-10 | 3,875 | 3,915 | 3,875 | 3,900 | 13,900 | 1,950 |
| 2018-10-09 | 3,865 | 3,870 | 3,805 | 3,850 | 8,100 | 1,925 |
| 2018-10-05 | 3,835 | 3,870 | 3,835 | 3,865 | 6,700 | 1,932.50 |
| 2018-10-04 | 3,860 | 3,860 | 3,810 | 3,855 | 8,300 | 1,927.50 |
| 2018-10-03 | 3,900 | 3,900 | 3,840 | 3,840 | 7,100 | 1,920 |
| 2018-10-02 | 3,885 | 3,910 | 3,870 | 3,900 | 12,500 | 1,950 |
| 2018-10-01 | 3,890 | 3,895 | 3,850 | 3,870 | 6,600 | 1,935 |
| 2018-09-28 | 3,900 | 3,920 | 3,880 | 3,895 | 12,000 | 1,947.50 |
| 2018-09-27 | 3,960 | 3,960 | 3,870 | 3,875 | 12,300 | 1,937.50 |
| 2018-09-26 | 3,905 | 3,950 | 3,885 | 3,945 | 22,100 | 1,972.50 |
| 2018-09-25 | 3,885 | 3,950 | 3,885 | 3,950 | 34,000 | 1,975 |
| 2018-09-21 | 3,770 | 3,880 | 3,750 | 3,880 | 27,300 | 1,940 |
| 2018-09-20 | 3,775 | 3,780 | 3,730 | 3,760 | 13,100 | 1,880 |
| 2018-09-19 | 3,750 | 3,775 | 3,715 | 3,755 | 11,100 | 1,877.50 |
| 2018-09-18 | 3,650 | 3,730 | 3,645 | 3,720 | 12,000 | 1,860 |
| 2018-09-14 | 3,600 | 3,655 | 3,600 | 3,650 | 24,400 | 1,825 |
| 2018-09-13 | 3,625 | 3,670 | 3,605 | 3,610 | 16,500 | 1,805 |
| 2018-09-12 | 3,670 | 3,675 | 3,605 | 3,605 | 17,000 | 1,802.50 |
| 2018-09-11 | 3,710 | 3,710 | 3,675 | 3,690 | 7,900 | 1,845 |
| 2018-09-10 | 3,675 | 3,735 | 3,670 | 3,710 | 13,400 | 1,855 |
| 2018-09-07 | 3,700 | 3,710 | 3,660 | 3,680 | 13,500 | 1,840 |
| 2018-09-06 | 3,740 | 3,740 | 3,710 | 3,720 | 6,700 | 1,860 |
| 2018-09-05 | 3,740 | 3,750 | 3,725 | 3,740 | 9,400 | 1,870 |
| 2018-09-04 | 3,790 | 3,790 | 3,750 | 3,755 | 7,700 | 1,877.50 |
| 2018-09-03 | 3,810 | 3,815 | 3,735 | 3,760 | 12,700 | 1,880 |
| 2018-08-31 | 3,795 | 3,825 | 3,780 | 3,810 | 15,800 | 1,905 |
| 2018-08-30 | 3,800 | 3,800 | 3,760 | 3,785 | 3,400 | 1,892.50 |
| 2018-08-29 | 3,775 | 3,810 | 3,755 | 3,800 | 5,000 | 1,900 |
| 2018-08-28 | 3,800 | 3,800 | 3,740 | 3,750 | 12,600 | 1,875 |
| 2018-08-27 | 3,740 | 3,785 | 3,740 | 3,780 | 3,600 | 1,890 |
| 2018-08-24 | 3,785 | 3,785 | 3,740 | 3,740 | 6,000 | 1,870 |
| 2018-08-23 | 3,745 | 3,755 | 3,725 | 3,750 | 6,200 | 1,875 |
| 2018-08-22 | 3,770 | 3,770 | 3,720 | 3,760 | 8,600 | 1,880 |
| 2018-08-21 | 3,755 | 3,760 | 3,730 | 3,730 | 7,600 | 1,865 |
| 2018-08-20 | 3,825 | 3,825 | 3,755 | 3,765 | 5,700 | 1,882.50 |
| 2018-08-17 | 3,770 | 3,790 | 3,770 | 3,780 | 2,600 | 1,890 |
| 2018-08-16 | 3,820 | 3,825 | 3,755 | 3,765 | 14,700 | 1,882.50 |
| 2018-08-15 | 3,930 | 3,930 | 3,835 | 3,865 | 12,100 | 1,932.50 |
| 2018-08-14 | 3,885 | 3,920 | 3,855 | 3,915 | 10,500 | 1,957.50 |
| 2018-08-13 | 3,880 | 3,890 | 3,840 | 3,860 | 15,700 | 1,930 |
| 2018-08-10 | 3,900 | 3,915 | 3,850 | 3,875 | 17,100 | 1,937.50 |
| 2018-08-09 | 3,900 | 3,940 | 3,885 | 3,935 | 48,000 | 1,967.50 |
| 2018-08-08 | 3,745 | 3,800 | 3,730 | 3,800 | 17,800 | 1,900 |
| 2018-08-07 | 3,685 | 3,770 | 3,675 | 3,765 | 9,400 | 1,882.50 |
| 2018-08-06 | 3,705 | 3,725 | 3,690 | 3,690 | 6,200 | 1,845 |
| 2018-08-03 | 3,765 | 3,765 | 3,700 | 3,705 | 9,800 | 1,852.50 |
| 2018-08-02 | 3,840 | 3,850 | 3,760 | 3,765 | 12,100 | 1,882.50 |
| 2018-08-01 | 3,845 | 3,855 | 3,825 | 3,830 | 8,200 | 1,915 |
| 2018-07-31 | 3,850 | 3,850 | 3,790 | 3,810 | 15,300 | 1,905 |
| 2018-07-30 | 3,820 | 3,840 | 3,815 | 3,830 | 8,000 | 1,915 |
| 2018-07-27 | 3,805 | 3,835 | 3,790 | 3,815 | 10,800 | 1,907.50 |
| 2018-07-26 | 3,740 | 3,805 | 3,740 | 3,795 | 12,400 | 1,897.50 |
| 2018-07-25 | 3,785 | 3,815 | 3,735 | 3,740 | 17,400 | 1,870 |
| 2018-07-24 | 3,855 | 3,855 | 3,785 | 3,785 | 9,600 | 1,892.50 |
| 2018-07-23 | 3,845 | 3,845 | 3,800 | 3,820 | 13,800 | 1,910 |
| 2018-07-20 | 3,805 | 3,825 | 3,780 | 3,810 | 7,500 | 1,905 |
| 2018-07-19 | 3,855 | 3,855 | 3,800 | 3,805 | 7,900 | 1,902.50 |
| 2018-07-18 | 3,865 | 3,865 | 3,835 | 3,860 | 7,500 | 1,930 |
| 2018-07-17 | 3,755 | 3,880 | 3,755 | 3,835 | 11,600 | 1,917.50 |
| 2018-07-13 | 3,735 | 3,775 | 3,735 | 3,755 | 6,100 | 1,877.50 |
| 2018-07-12 | 3,740 | 3,780 | 3,725 | 3,735 | 11,900 | 1,867.50 |
| 2018-07-11 | 3,810 | 3,810 | 3,730 | 3,740 | 12,600 | 1,870 |
| 2018-07-10 | 3,875 | 3,875 | 3,785 | 3,785 | 16,800 | 1,892.50 |
| 2018-07-09 | 3,855 | 3,875 | 3,855 | 3,875 | 4,200 | 1,937.50 |
| 2018-07-06 | 3,855 | 3,900 | 3,845 | 3,870 | 12,800 | 1,935 |
| 2018-07-05 | 3,855 | 3,870 | 3,830 | 3,835 | 14,600 | 1,917.50 |
| 2018-07-04 | 3,810 | 3,915 | 3,785 | 3,895 | 15,400 | 1,947.50 |
| 2018-07-03 | 3,930 | 3,930 | 3,810 | 3,835 | 17,800 | 1,917.50 |
| 2018-07-02 | 3,980 | 3,985 | 3,920 | 3,930 | 18,900 | 1,965 |
| 2018-06-29 | 3,990 | 4,000 | 3,940 | 3,980 | 25,800 | 1,990 |
| 2018-06-28 | 3,960 | 3,990 | 3,925 | 3,980 | 13,700 | 1,990 |
| 2018-06-27 | 3,935 | 3,995 | 3,930 | 3,965 | 15,400 | 1,982.50 |
| 2018-06-26 | 3,945 | 3,970 | 3,930 | 3,935 | 9,400 | 1,967.50 |
| 2018-06-25 | 3,945 | 3,970 | 3,925 | 3,945 | 10,500 | 1,972.50 |
| 2018-06-22 | 3,975 | 3,990 | 3,920 | 3,975 | 46,000 | 1,987.50 |
| 2018-06-21 | 3,990 | 3,990 | 3,945 | 3,965 | 13,000 | 1,982.50 |
| 2018-06-20 | 3,940 | 3,990 | 3,930 | 3,990 | 17,000 | 1,995 |
| 2018-06-19 | 3,990 | 3,990 | 3,905 | 3,945 | 10,700 | 1,972.50 |
| 2018-06-18 | 3,990 | 3,995 | 3,945 | 3,990 | 11,100 | 1,995 |
| 2018-06-15 | 3,970 | 3,990 | 3,955 | 3,990 | 15,000 | 1,995 |
| 2018-06-14 | 3,930 | 3,985 | 3,930 | 3,980 | 7,200 | 1,990 |
| 2018-06-13 | 3,985 | 4,000 | 3,980 | 4,000 | 14,300 | 2,000 |
| 2018-06-12 | 3,985 | 4,000 | 3,975 | 4,000 | 10,400 | 2,000 |
| 2018-06-11 | 3,990 | 3,995 | 3,975 | 3,985 | 13,800 | 1,992.50 |
| 2018-06-08 | 3,965 | 3,980 | 3,945 | 3,980 | 19,800 | 1,990 |
| 2018-06-07 | 4,000 | 4,000 | 3,965 | 3,985 | 9,000 | 1,992.50 |
| 2018-06-06 | 3,950 | 4,000 | 3,915 | 4,000 | 25,700 | 2,000 |
| 2018-06-05 | 4,000 | 4,000 | 3,915 | 3,950 | 11,200 | 1,975 |
| 2018-06-04 | 4,000 | 4,000 | 3,975 | 3,995 | 24,800 | 1,997.50 |
| 2018-06-01 | 3,955 | 4,000 | 3,930 | 3,985 | 39,900 | 1,992.50 |
| 2018-05-31 | 3,870 | 3,975 | 3,840 | 3,975 | 24,500 | 1,987.50 |
| 2018-05-30 | 3,815 | 3,845 | 3,810 | 3,840 | 7,400 | 1,920 |
| 2018-05-29 | 3,870 | 3,870 | 3,820 | 3,860 | 7,900 | 1,930 |
| 2018-05-28 | 3,885 | 3,885 | 3,845 | 3,865 | 8,300 | 1,932.50 |
| 2018-05-25 | 3,875 | 3,885 | 3,855 | 3,880 | 4,500 | 1,940 |
| 2018-05-24 | 3,975 | 3,975 | 3,870 | 3,880 | 14,800 | 1,940 |
| 2018-05-23 | 3,940 | 3,970 | 3,915 | 3,965 | 16,900 | 1,982.50 |
| 2018-05-22 | 3,940 | 3,945 | 3,915 | 3,940 | 11,900 | 1,970 |
| 2018-05-21 | 3,945 | 3,950 | 3,920 | 3,945 | 11,800 | 1,972.50 |
| 2018-05-18 | 3,950 | 3,950 | 3,920 | 3,945 | 12,500 | 1,972.50 |
| 2018-05-17 | 3,915 | 3,960 | 3,895 | 3,930 | 20,300 | 1,965 |
| 2018-05-16 | 3,915 | 3,950 | 3,915 | 3,935 | 8,500 | 1,967.50 |
| 2018-05-15 | 3,945 | 3,965 | 3,905 | 3,955 | 22,000 | 1,977.50 |
| 2018-05-14 | 3,800 | 3,960 | 3,800 | 3,945 | 69,700 | 1,972.50 |
| 2018-05-11 | 3,735 | 3,780 | 3,730 | 3,780 | 16,000 | 1,890 |
| 2018-05-10 | 3,730 | 3,775 | 3,730 | 3,755 | 14,000 | 1,877.50 |
| 2018-05-09 | 3,730 | 3,745 | 3,715 | 3,730 | 10,600 | 1,865 |
| 2018-05-08 | 3,750 | 3,780 | 3,725 | 3,735 | 13,000 | 1,867.50 |
| 2018-05-07 | 3,775 | 3,775 | 3,740 | 3,770 | 8,600 | 1,885 |
| 2018-05-02 | 3,765 | 3,775 | 3,740 | 3,775 | 9,900 | 1,887.50 |
| 2018-05-01 | 3,780 | 3,785 | 3,745 | 3,765 | 11,500 | 1,882.50 |
| 2018-04-27 | 3,790 | 3,795 | 3,750 | 3,780 | 21,000 | 1,890 |
| 2018-04-26 | 3,735 | 3,760 | 3,725 | 3,760 | 8,700 | 1,880 |
| 2018-04-25 | 3,720 | 3,740 | 3,715 | 3,735 | 7,500 | 1,867.50 |
| 2018-04-24 | 3,745 | 3,760 | 3,720 | 3,745 | 11,500 | 1,872.50 |
| 2018-04-23 | 3,740 | 3,740 | 3,695 | 3,725 | 12,800 | 1,862.50 |
| 2018-04-20 | 3,745 | 3,745 | 3,715 | 3,730 | 8,700 | 1,865 |
| 2018-04-19 | 3,720 | 3,740 | 3,700 | 3,735 | 9,300 | 1,867.50 |
| 2018-04-18 | 3,715 | 3,725 | 3,710 | 3,720 | 8,600 | 1,860 |
| 2018-04-17 | 3,725 | 3,735 | 3,710 | 3,715 | 11,500 | 1,857.50 |
| 2018-04-16 | 3,695 | 3,730 | 3,680 | 3,725 | 14,400 | 1,862.50 |
| 2018-04-13 | 3,695 | 3,715 | 3,675 | 3,700 | 13,800 | 1,850 |
| 2018-04-12 | 3,685 | 3,690 | 3,665 | 3,685 | 6,100 | 1,842.50 |
| 2018-04-11 | 3,695 | 3,695 | 3,660 | 3,685 | 12,200 | 1,842.50 |
| 2018-04-10 | 3,730 | 3,745 | 3,690 | 3,695 | 16,700 | 1,847.50 |
| 2018-04-09 | 3,695 | 3,740 | 3,695 | 3,730 | 9,400 | 1,865 |
| 2018-04-06 | 3,645 | 3,725 | 3,645 | 3,695 | 23,900 | 1,847.50 |
| 2018-04-05 | 3,640 | 3,680 | 3,620 | 3,665 | 16,700 | 1,832.50 |
| 2018-04-04 | 3,590 | 3,645 | 3,565 | 3,625 | 21,000 | 1,812.50 |
| 2018-04-03 | 3,570 | 3,590 | 3,555 | 3,565 | 14,000 | 1,782.50 |
| 2018-03-30 | 3,625 | 3,640 | 3,590 | 3,630 | 22,800 | 1,815 |
| 2018-03-29 | 3,630 | 3,645 | 3,575 | 3,615 | 22,200 | 1,807.50 |
| 2018-03-28 | 3,615 | 3,630 | 3,575 | 3,620 | 31,400 | 1,810 |
| 2018-03-27 | 3,635 | 3,720 | 3,635 | 3,720 | 83,500 | 1,860 |
| 2018-03-26 | 3,630 | 3,635 | 3,575 | 3,620 | 57,000 | 1,810 |
| 2018-03-23 | 3,670 | 3,670 | 3,605 | 3,610 | 36,400 | 1,805 |
| 2018-03-22 | 3,695 | 3,695 | 3,640 | 3,685 | 33,300 | 1,842.50 |
| 2018-03-20 | 3,670 | 3,690 | 3,645 | 3,685 | 16,400 | 1,842.50 |
| 2018-03-19 | 3,720 | 3,725 | 3,645 | 3,665 | 30,600 | 1,832.50 |
| 2018-03-16 | 3,735 | 3,740 | 3,680 | 3,720 | 46,200 | 1,860 |
| 2018-03-15 | 3,720 | 3,735 | 3,675 | 3,710 | 19,600 | 1,855 |
| 2018-03-14 | 3,725 | 3,735 | 3,710 | 3,720 | 11,300 | 1,860 |
| 2018-03-13 | 3,705 | 3,740 | 3,705 | 3,735 | 13,800 | 1,867.50 |
| 2018-03-12 | 3,700 | 3,700 | 3,675 | 3,695 | 13,600 | 1,847.50 |
| 2018-03-09 | 3,680 | 3,700 | 3,655 | 3,675 | 26,600 | 1,837.50 |
| 2018-03-08 | 3,685 | 3,695 | 3,640 | 3,640 | 19,900 | 1,820 |
| 2018-03-07 | 3,650 | 3,705 | 3,645 | 3,685 | 18,500 | 1,842.50 |
| 2018-03-06 | 3,680 | 3,690 | 3,650 | 3,660 | 18,900 | 1,830 |
| 2018-03-05 | 3,670 | 3,685 | 3,650 | 3,665 | 15,000 | 1,832.50 |
| 2018-03-02 | 3,660 | 3,660 | 3,635 | 3,645 | 18,800 | 1,822.50 |
| 2018-03-01 | 3,720 | 3,720 | 3,665 | 3,665 | 21,300 | 1,832.50 |
| 2018-02-28 | 3,745 | 3,755 | 3,705 | 3,710 | 15,000 | 1,855 |
| 2018-02-27 | 3,720 | 3,740 | 3,705 | 3,735 | 13,500 | 1,867.50 |
| 2018-02-26 | 3,735 | 3,750 | 3,700 | 3,710 | 13,300 | 1,855 |
| 2018-02-23 | 3,730 | 3,755 | 3,710 | 3,715 | 14,400 | 1,857.50 |
| 2018-02-22 | 3,730 | 3,730 | 3,690 | 3,715 | 20,100 | 1,857.50 |
| 2018-02-21 | 3,700 | 3,720 | 3,670 | 3,700 | 35,100 | 1,850 |
| 2018-02-20 | 3,690 | 3,715 | 3,650 | 3,700 | 28,500 | 1,850 |
| 2018-02-19 | 3,645 | 3,660 | 3,610 | 3,645 | 30,600 | 1,822.50 |
| 2018-02-16 | 3,560 | 3,620 | 3,555 | 3,570 | 30,400 | 1,785 |
| 2018-02-15 | 3,530 | 3,550 | 3,515 | 3,525 | 29,200 | 1,762.50 |
| 2018-02-14 | 3,610 | 3,630 | 3,520 | 3,540 | 47,600 | 1,770 |
| 2018-02-13 | 3,690 | 3,705 | 3,615 | 3,620 | 45,100 | 1,810 |
| 2018-02-09 | 3,700 | 3,720 | 3,655 | 3,680 | 44,600 | 1,840 |
| 2018-02-08 | 3,750 | 3,810 | 3,740 | 3,740 | 26,800 | 1,870 |
| 2018-02-07 | 3,830 | 3,870 | 3,735 | 3,735 | 46,000 | 1,867.50 |
| 2018-02-06 | 3,850 | 3,860 | 3,775 | 3,790 | 63,900 | 1,895 |
| 2018-02-05 | 3,935 | 3,945 | 3,890 | 3,890 | 37,100 | 1,945 |
| 2018-02-02 | 3,945 | 3,970 | 3,925 | 3,960 | 17,400 | 1,980 |
| 2018-02-01 | 3,920 | 3,950 | 3,920 | 3,945 | 15,200 | 1,972.50 |
| 2018-01-31 | 3,955 | 3,970 | 3,920 | 3,920 | 25,000 | 1,960 |
| 2018-01-30 | 3,970 | 3,970 | 3,935 | 3,935 | 16,300 | 1,967.50 |
| 2018-01-29 | 3,950 | 3,975 | 3,945 | 3,970 | 16,100 | 1,985 |
| 2018-01-26 | 3,930 | 3,970 | 3,930 | 3,950 | 14,800 | 1,975 |
| 2018-01-25 | 3,955 | 3,955 | 3,920 | 3,930 | 22,800 | 1,965 |
| 2018-01-24 | 3,960 | 3,970 | 3,940 | 3,960 | 19,400 | 1,980 |
| 2018-01-23 | 3,950 | 3,970 | 3,940 | 3,960 | 14,900 | 1,980 |
| 2018-01-22 | 3,970 | 3,970 | 3,920 | 3,940 | 23,500 | 1,970 |
| 2018-01-19 | 3,910 | 3,930 | 3,905 | 3,930 | 15,700 | 1,965 |
| 2018-01-18 | 3,945 | 3,945 | 3,905 | 3,905 | 24,800 | 1,952.50 |
| 2018-01-17 | 3,955 | 3,955 | 3,920 | 3,930 | 20,800 | 1,965 |
| 2018-01-16 | 3,930 | 3,960 | 3,930 | 3,950 | 10,100 | 1,975 |
| 2018-01-15 | 3,960 | 3,960 | 3,925 | 3,930 | 9,700 | 1,965 |
| 2018-01-12 | 3,935 | 3,945 | 3,920 | 3,930 | 16,500 | 1,965 |
| 2018-01-11 | 3,975 | 3,980 | 3,925 | 3,950 | 40,100 | 1,975 |
| 2018-01-10 | 3,980 | 3,995 | 3,965 | 3,975 | 23,300 | 1,987.50 |
| 2018-01-09 | 3,980 | 3,990 | 3,960 | 3,985 | 26,400 | 1,992.50 |
| 2018-01-05 | 3,980 | 3,980 | 3,950 | 3,975 | 21,500 | 1,987.50 |
| 2018-01-04 | 3,955 | 3,975 | 3,935 | 3,970 | 16,000 | 1,985 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2016-09-28]1株→0.1株
