2733 (株)あらた 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 | 4,350 | 4,370 | 4,295 | 4,360 | 22,700 | 2,180 |
| 2018-12-27 | 4,280 | 4,435 | 4,250 | 4,405 | 55,600 | 2,202.50 |
| 2018-12-26 | 3,960 | 4,160 | 3,960 | 4,100 | 54,700 | 2,050 |
| 2018-12-25 | 4,020 | 4,035 | 3,935 | 3,975 | 58,800 | 1,987.50 |
| 2018-12-21 | 4,200 | 4,250 | 4,090 | 4,135 | 78,900 | 2,067.50 |
| 2018-12-20 | 4,400 | 4,405 | 4,240 | 4,270 | 57,600 | 2,135 |
| 2018-12-19 | 4,415 | 4,495 | 4,340 | 4,450 | 24,800 | 2,225 |
| 2018-12-18 | 4,435 | 4,490 | 4,365 | 4,395 | 47,600 | 2,197.50 |
| 2018-12-17 | 4,505 | 4,610 | 4,455 | 4,570 | 45,000 | 2,285 |
| 2018-12-14 | 4,660 | 4,715 | 4,515 | 4,515 | 69,800 | 2,257.50 |
| 2018-12-13 | 4,530 | 4,920 | 4,505 | 4,720 | 133,000 | 2,360 |
| 2018-12-12 | 4,810 | 4,860 | 4,360 | 4,535 | 198,600 | 2,267.50 |
| 2018-12-11 | 4,960 | 5,020 | 4,895 | 4,945 | 48,400 | 2,472.50 |
| 2018-12-10 | 4,950 | 4,960 | 4,875 | 4,920 | 84,600 | 2,460 |
| 2018-12-07 | 4,805 | 4,985 | 4,805 | 4,945 | 71,600 | 2,472.50 |
| 2018-12-06 | 4,715 | 4,795 | 4,685 | 4,760 | 55,700 | 2,380 |
| 2018-12-05 | 4,755 | 4,810 | 4,705 | 4,740 | 30,500 | 2,370 |
| 2018-12-04 | 4,995 | 5,020 | 4,815 | 4,825 | 21,800 | 2,412.50 |
| 2018-12-03 | 5,000 | 5,070 | 4,955 | 4,995 | 45,800 | 2,497.50 |
| 2018-11-30 | 4,730 | 4,935 | 4,730 | 4,930 | 50,300 | 2,465 |
| 2018-11-29 | 4,790 | 4,790 | 4,710 | 4,725 | 44,000 | 2,362.50 |
| 2018-11-28 | 4,835 | 4,835 | 4,705 | 4,755 | 36,300 | 2,377.50 |
| 2018-11-27 | 4,880 | 4,880 | 4,750 | 4,775 | 29,900 | 2,387.50 |
| 2018-11-26 | 4,660 | 4,895 | 4,660 | 4,840 | 93,700 | 2,420 |
| 2018-11-22 | 4,490 | 4,645 | 4,480 | 4,620 | 46,200 | 2,310 |
| 2018-11-21 | 4,400 | 4,480 | 4,380 | 4,465 | 38,300 | 2,232.50 |
| 2018-11-20 | 4,480 | 4,510 | 4,385 | 4,490 | 35,300 | 2,245 |
| 2018-11-19 | 4,545 | 4,590 | 4,510 | 4,535 | 28,700 | 2,267.50 |
| 2018-11-16 | 4,590 | 4,605 | 4,445 | 4,545 | 54,900 | 2,272.50 |
| 2018-11-15 | 4,580 | 4,585 | 4,515 | 4,575 | 52,800 | 2,287.50 |
| 2018-11-14 | 4,610 | 4,665 | 4,580 | 4,585 | 46,200 | 2,292.50 |
| 2018-11-13 | 4,640 | 4,640 | 4,535 | 4,610 | 75,800 | 2,305 |
| 2018-11-12 | 4,610 | 4,735 | 4,580 | 4,710 | 66,500 | 2,355 |
| 2018-11-09 | 4,660 | 4,795 | 4,630 | 4,710 | 74,000 | 2,355 |
| 2018-11-08 | 4,570 | 4,670 | 4,465 | 4,660 | 137,700 | 2,330 |
| 2018-11-07 | 4,565 | 4,775 | 4,485 | 4,500 | 213,000 | 2,250 |
| 2018-11-06 | 4,345 | 4,540 | 4,270 | 4,500 | 248,400 | 2,250 |
| 2018-11-05 | 4,670 | 4,670 | 4,310 | 4,410 | 370,000 | 2,205 |
| 2018-11-02 | 5,140 | 5,180 | 4,985 | 5,150 | 104,600 | 2,575 |
| 2018-11-01 | 5,120 | 5,150 | 4,965 | 5,100 | 64,200 | 2,550 |
| 2018-10-31 | 4,855 | 5,150 | 4,810 | 5,120 | 126,100 | 2,560 |
| 2018-10-30 | 4,620 | 4,840 | 4,620 | 4,785 | 172,800 | 2,392.50 |
| 2018-10-29 | 4,610 | 4,775 | 4,575 | 4,605 | 89,100 | 2,302.50 |
| 2018-10-26 | 4,605 | 4,615 | 4,465 | 4,540 | 72,700 | 2,270 |
| 2018-10-25 | 4,500 | 4,555 | 4,445 | 4,535 | 72,400 | 2,267.50 |
| 2018-10-24 | 4,685 | 4,700 | 4,575 | 4,620 | 41,400 | 2,310 |
| 2018-10-23 | 4,765 | 4,765 | 4,540 | 4,620 | 90,100 | 2,310 |
| 2018-10-22 | 4,680 | 4,795 | 4,615 | 4,765 | 138,700 | 2,382.50 |
| 2018-10-19 | 4,740 | 4,770 | 4,675 | 4,715 | 126,300 | 2,357.50 |
| 2018-10-18 | 4,910 | 4,960 | 4,825 | 4,845 | 65,100 | 2,422.50 |
| 2018-10-17 | 4,980 | 5,130 | 4,935 | 5,010 | 84,400 | 2,505 |
| 2018-10-16 | 4,920 | 4,920 | 4,805 | 4,880 | 44,100 | 2,440 |
| 2018-10-15 | 5,000 | 5,040 | 4,965 | 4,970 | 69,200 | 2,485 |
| 2018-10-12 | 5,040 | 5,150 | 4,985 | 5,040 | 41,300 | 2,520 |
| 2018-10-11 | 4,965 | 5,170 | 4,870 | 5,030 | 112,800 | 2,515 |
| 2018-10-10 | 5,220 | 5,300 | 5,150 | 5,170 | 68,800 | 2,585 |
| 2018-10-09 | 5,200 | 5,230 | 5,090 | 5,220 | 89,800 | 2,610 |
| 2018-10-05 | 5,340 | 5,360 | 5,230 | 5,280 | 52,100 | 2,640 |
| 2018-10-04 | 5,380 | 5,400 | 5,300 | 5,330 | 74,100 | 2,665 |
| 2018-10-03 | 5,430 | 5,460 | 5,270 | 5,290 | 79,600 | 2,645 |
| 2018-10-02 | 5,570 | 5,610 | 5,410 | 5,430 | 63,900 | 2,715 |
| 2018-10-01 | 5,640 | 5,660 | 5,510 | 5,540 | 50,600 | 2,770 |
| 2018-09-28 | 5,630 | 5,760 | 5,620 | 5,700 | 72,900 | 2,850 |
| 2018-09-27 | 5,530 | 5,630 | 5,470 | 5,550 | 54,800 | 2,775 |
| 2018-09-26 | 5,500 | 5,560 | 5,440 | 5,530 | 42,600 | 2,765 |
| 2018-09-25 | 5,360 | 5,580 | 5,360 | 5,530 | 136,100 | 2,765 |
| 2018-09-21 | 5,400 | 5,430 | 5,280 | 5,300 | 108,000 | 2,650 |
| 2018-09-20 | 5,500 | 5,530 | 5,360 | 5,440 | 119,800 | 2,720 |
| 2018-09-19 | 5,530 | 5,540 | 5,440 | 5,480 | 54,500 | 2,740 |
| 2018-09-18 | 5,410 | 5,550 | 5,390 | 5,530 | 67,100 | 2,765 |
| 2018-09-14 | 5,420 | 5,460 | 5,400 | 5,420 | 67,300 | 2,710 |
| 2018-09-13 | 5,320 | 5,430 | 5,320 | 5,370 | 53,900 | 2,685 |
| 2018-09-12 | 5,280 | 5,410 | 5,200 | 5,320 | 84,800 | 2,660 |
| 2018-09-11 | 5,170 | 5,340 | 5,170 | 5,270 | 51,200 | 2,635 |
| 2018-09-10 | 5,220 | 5,310 | 5,170 | 5,170 | 57,800 | 2,585 |
| 2018-09-07 | 5,160 | 5,240 | 5,160 | 5,220 | 34,700 | 2,610 |
| 2018-09-06 | 5,150 | 5,230 | 5,110 | 5,180 | 50,100 | 2,590 |
| 2018-09-05 | 5,230 | 5,270 | 5,150 | 5,180 | 30,300 | 2,590 |
| 2018-09-04 | 5,140 | 5,270 | 5,090 | 5,180 | 57,900 | 2,590 |
| 2018-09-03 | 5,230 | 5,250 | 5,020 | 5,080 | 39,100 | 2,540 |
| 2018-08-31 | 5,330 | 5,330 | 5,240 | 5,260 | 55,100 | 2,630 |
| 2018-08-30 | 5,330 | 5,370 | 5,300 | 5,330 | 37,300 | 2,665 |
| 2018-08-29 | 5,270 | 5,370 | 5,270 | 5,290 | 61,200 | 2,645 |
| 2018-08-28 | 5,420 | 5,420 | 5,220 | 5,230 | 66,000 | 2,615 |
| 2018-08-27 | 5,200 | 5,370 | 5,120 | 5,310 | 79,700 | 2,655 |
| 2018-08-24 | 5,180 | 5,300 | 5,070 | 5,100 | 51,500 | 2,550 |
| 2018-08-23 | 5,150 | 5,230 | 5,110 | 5,140 | 29,600 | 2,570 |
| 2018-08-22 | 5,090 | 5,170 | 4,985 | 5,120 | 83,700 | 2,560 |
| 2018-08-21 | 5,000 | 5,200 | 4,965 | 5,170 | 76,900 | 2,585 |
| 2018-08-20 | 5,090 | 5,180 | 4,990 | 4,995 | 87,500 | 2,497.50 |
| 2018-08-17 | 5,120 | 5,240 | 5,050 | 5,110 | 75,000 | 2,555 |
| 2018-08-16 | 5,260 | 5,310 | 4,965 | 5,040 | 219,700 | 2,520 |
| 2018-08-15 | 5,300 | 5,410 | 5,270 | 5,310 | 88,800 | 2,655 |
| 2018-08-14 | 5,220 | 5,380 | 5,190 | 5,370 | 107,800 | 2,685 |
| 2018-08-13 | 5,200 | 5,260 | 5,120 | 5,170 | 100,400 | 2,585 |
| 2018-08-10 | 5,240 | 5,240 | 5,110 | 5,200 | 81,300 | 2,600 |
| 2018-08-09 | 5,310 | 5,320 | 5,210 | 5,220 | 71,300 | 2,610 |
| 2018-08-08 | 5,430 | 5,430 | 5,240 | 5,250 | 57,700 | 2,625 |
| 2018-08-07 | 5,400 | 5,400 | 5,220 | 5,330 | 126,800 | 2,665 |
| 2018-08-06 | 5,410 | 5,540 | 5,130 | 5,370 | 310,900 | 2,685 |
| 2018-08-03 | 5,900 | 5,910 | 5,330 | 5,330 | 622,400 | 2,665 |
| 2018-08-02 | 6,230 | 6,400 | 6,190 | 6,330 | 221,600 | 3,165 |
| 2018-08-01 | 6,140 | 6,220 | 6,100 | 6,150 | 92,400 | 3,075 |
| 2018-07-31 | 6,090 | 6,140 | 5,970 | 6,020 | 114,300 | 3,010 |
| 2018-07-30 | 6,100 | 6,190 | 6,030 | 6,180 | 101,200 | 3,090 |
| 2018-07-27 | 6,200 | 6,200 | 5,970 | 6,050 | 141,700 | 3,025 |
| 2018-07-26 | 6,030 | 6,230 | 5,900 | 6,190 | 239,300 | 3,095 |
| 2018-07-25 | 6,030 | 6,090 | 5,880 | 5,970 | 1,047,300 | 2,985 |
| 2018-07-24 | 5,850 | 5,910 | 5,760 | 5,830 | 236,500 | 2,915 |
| 2018-07-23 | 5,740 | 5,880 | 5,730 | 5,830 | 197,200 | 2,915 |
| 2018-07-20 | 5,860 | 6,030 | 5,730 | 5,790 | 316,500 | 2,895 |
| 2018-07-19 | 5,740 | 5,880 | 5,730 | 5,850 | 328,900 | 2,925 |
| 2018-07-18 | 5,530 | 5,690 | 5,480 | 5,660 | 684,500 | 2,830 |
| 2018-07-17 | 5,300 | 5,520 | 5,250 | 5,440 | 650,200 | 2,720 |
| 2018-07-13 | 5,470 | 5,520 | 5,340 | 5,340 | 263,900 | 2,670 |
| 2018-07-12 | 5,410 | 5,540 | 5,390 | 5,470 | 175,600 | 2,735 |
| 2018-07-11 | 5,400 | 5,560 | 5,400 | 5,430 | 198,800 | 2,715 |
| 2018-07-10 | 5,400 | 5,480 | 5,360 | 5,420 | 109,100 | 2,710 |
| 2018-07-09 | 5,300 | 5,470 | 5,170 | 5,400 | 197,000 | 2,700 |
| 2018-07-06 | 5,300 | 5,340 | 5,140 | 5,330 | 179,700 | 2,665 |
| 2018-07-05 | 5,640 | 5,740 | 5,280 | 5,320 | 447,600 | 2,660 |
| 2018-07-04 | 5,990 | 6,340 | 5,990 | 6,140 | 99,800 | 3,070 |
| 2018-07-03 | 6,170 | 6,310 | 6,050 | 6,090 | 40,900 | 3,045 |
| 2018-07-02 | 6,690 | 6,740 | 6,180 | 6,180 | 60,200 | 3,090 |
| 2018-06-29 | 6,650 | 6,730 | 6,480 | 6,700 | 54,100 | 3,350 |
| 2018-06-28 | 6,640 | 6,650 | 6,450 | 6,630 | 46,500 | 3,315 |
| 2018-06-27 | 6,510 | 6,720 | 6,410 | 6,650 | 48,300 | 3,325 |
| 2018-06-26 | 6,540 | 6,540 | 6,360 | 6,510 | 52,100 | 3,255 |
| 2018-06-25 | 6,480 | 6,690 | 6,480 | 6,540 | 67,100 | 3,270 |
| 2018-06-22 | 6,430 | 6,610 | 6,340 | 6,430 | 61,200 | 3,215 |
| 2018-06-21 | 6,550 | 6,570 | 6,470 | 6,480 | 40,000 | 3,240 |
| 2018-06-20 | 6,560 | 6,610 | 6,450 | 6,550 | 35,100 | 3,275 |
| 2018-06-19 | 6,780 | 6,780 | 6,570 | 6,580 | 36,600 | 3,290 |
| 2018-06-18 | 6,850 | 6,850 | 6,700 | 6,810 | 34,900 | 3,405 |
| 2018-06-15 | 6,980 | 7,020 | 6,850 | 6,850 | 27,400 | 3,425 |
| 2018-06-14 | 7,090 | 7,090 | 6,900 | 6,930 | 41,800 | 3,465 |
| 2018-06-13 | 7,090 | 7,190 | 7,060 | 7,120 | 20,700 | 3,560 |
| 2018-06-12 | 7,080 | 7,190 | 6,930 | 7,170 | 49,400 | 3,585 |
| 2018-06-11 | 7,170 | 7,370 | 7,000 | 7,150 | 41,500 | 3,575 |
| 2018-06-08 | 6,990 | 7,250 | 6,950 | 7,170 | 104,200 | 3,585 |
| 2018-06-07 | 6,960 | 7,060 | 6,750 | 7,010 | 73,200 | 3,505 |
| 2018-06-06 | 7,030 | 7,260 | 6,930 | 6,960 | 92,100 | 3,480 |
| 2018-06-05 | 6,990 | 7,450 | 6,860 | 6,930 | 103,900 | 3,465 |
| 2018-06-04 | 6,660 | 7,160 | 6,630 | 7,000 | 126,300 | 3,500 |
| 2018-06-01 | 6,930 | 6,930 | 6,530 | 6,560 | 108,400 | 3,280 |
| 2018-05-31 | 6,870 | 6,970 | 6,780 | 6,790 | 91,800 | 3,395 |
| 2018-05-30 | 6,680 | 6,940 | 6,680 | 6,810 | 71,100 | 3,405 |
| 2018-05-29 | 6,930 | 6,930 | 6,720 | 6,770 | 30,000 | 3,385 |
| 2018-05-28 | 6,840 | 7,030 | 6,800 | 6,940 | 55,100 | 3,470 |
| 2018-05-25 | 6,850 | 6,940 | 6,780 | 6,880 | 58,600 | 3,440 |
| 2018-05-24 | 7,040 | 7,250 | 6,930 | 7,000 | 53,900 | 3,500 |
| 2018-05-23 | 6,960 | 7,080 | 6,880 | 6,970 | 36,400 | 3,485 |
| 2018-05-22 | 7,070 | 7,090 | 6,920 | 6,990 | 26,600 | 3,495 |
| 2018-05-21 | 7,100 | 7,230 | 7,040 | 7,090 | 30,200 | 3,545 |
| 2018-05-18 | 7,210 | 7,270 | 7,060 | 7,180 | 46,900 | 3,590 |
| 2018-05-17 | 7,400 | 7,420 | 7,080 | 7,150 | 78,100 | 3,575 |
| 2018-05-16 | 7,590 | 7,630 | 7,320 | 7,400 | 54,000 | 3,700 |
| 2018-05-15 | 7,550 | 7,650 | 7,470 | 7,620 | 37,600 | 3,810 |
| 2018-05-14 | 7,480 | 7,830 | 7,440 | 7,620 | 88,300 | 3,810 |
| 2018-05-11 | 7,600 | 7,790 | 7,460 | 7,570 | 169,000 | 3,785 |
| 2018-05-10 | 6,710 | 7,610 | 6,650 | 7,610 | 268,100 | 3,805 |
| 2018-05-09 | 6,320 | 6,640 | 6,310 | 6,610 | 72,500 | 3,305 |
| 2018-05-08 | 6,570 | 6,610 | 6,210 | 6,230 | 64,900 | 3,115 |
| 2018-05-07 | 6,380 | 6,580 | 6,350 | 6,550 | 32,300 | 3,275 |
| 2018-05-02 | 6,410 | 6,410 | 6,330 | 6,380 | 18,400 | 3,190 |
| 2018-05-01 | 6,580 | 6,580 | 6,350 | 6,370 | 28,800 | 3,185 |
| 2018-04-27 | 6,470 | 6,630 | 6,470 | 6,500 | 53,500 | 3,250 |
| 2018-04-26 | 6,250 | 6,490 | 6,240 | 6,470 | 50,300 | 3,235 |
| 2018-04-25 | 6,230 | 6,320 | 6,220 | 6,270 | 50,300 | 3,135 |
| 2018-04-24 | 6,210 | 6,320 | 6,210 | 6,290 | 32,500 | 3,145 |
| 2018-04-23 | 6,220 | 6,260 | 6,160 | 6,220 | 23,200 | 3,110 |
| 2018-04-20 | 6,110 | 6,360 | 6,110 | 6,220 | 55,900 | 3,110 |
| 2018-04-19 | 6,280 | 6,280 | 6,140 | 6,160 | 32,900 | 3,080 |
| 2018-04-18 | 6,300 | 6,360 | 6,240 | 6,270 | 64,400 | 3,135 |
| 2018-04-17 | 6,360 | 6,360 | 6,110 | 6,250 | 81,600 | 3,125 |
| 2018-04-16 | 6,370 | 6,550 | 6,310 | 6,460 | 44,800 | 3,230 |
| 2018-04-13 | 6,470 | 6,470 | 6,310 | 6,380 | 33,600 | 3,190 |
| 2018-04-12 | 6,510 | 6,770 | 6,430 | 6,470 | 81,700 | 3,235 |
| 2018-04-11 | 6,400 | 6,530 | 6,310 | 6,500 | 65,300 | 3,250 |
| 2018-04-10 | 6,380 | 6,640 | 6,380 | 6,490 | 97,000 | 3,245 |
| 2018-04-09 | 6,310 | 6,490 | 6,280 | 6,460 | 87,600 | 3,230 |
| 2018-04-06 | 6,140 | 6,420 | 6,140 | 6,340 | 93,800 | 3,170 |
| 2018-04-05 | 6,150 | 6,200 | 6,090 | 6,120 | 61,300 | 3,060 |
| 2018-04-04 | 6,090 | 6,150 | 6,030 | 6,120 | 66,300 | 3,060 |
| 2018-04-03 | 5,940 | 6,150 | 5,880 | 6,060 | 67,800 | 3,030 |
| 2018-03-30 | 5,990 | 6,030 | 5,900 | 5,960 | 83,500 | 2,980 |
| 2018-03-29 | 5,980 | 5,980 | 5,900 | 5,940 | 36,300 | 2,970 |
| 2018-03-28 | 5,750 | 5,970 | 5,590 | 5,940 | 98,500 | 2,970 |
| 2018-03-27 | 5,720 | 5,880 | 5,680 | 5,870 | 93,900 | 2,935 |
| 2018-03-26 | 5,340 | 5,640 | 5,340 | 5,620 | 85,900 | 2,810 |
| 2018-03-23 | 5,410 | 5,450 | 5,320 | 5,340 | 49,000 | 2,670 |
| 2018-03-22 | 5,500 | 5,630 | 5,420 | 5,560 | 64,600 | 2,780 |
| 2018-03-20 | 5,510 | 5,540 | 5,410 | 5,500 | 31,800 | 2,750 |
| 2018-03-19 | 5,540 | 5,570 | 5,450 | 5,510 | 50,500 | 2,755 |
| 2018-03-16 | 5,470 | 5,570 | 5,440 | 5,540 | 62,100 | 2,770 |
| 2018-03-15 | 5,430 | 5,440 | 5,230 | 5,380 | 124,100 | 2,690 |
| 2018-03-14 | 5,440 | 5,550 | 5,360 | 5,430 | 122,900 | 2,715 |
| 2018-03-13 | 5,540 | 5,590 | 5,440 | 5,500 | 103,500 | 2,750 |
| 2018-03-12 | 5,510 | 5,720 | 5,350 | 5,560 | 145,500 | 2,780 |
| 2018-03-09 | 5,280 | 5,550 | 5,240 | 5,330 | 193,600 | 2,665 |
| 2018-03-08 | 5,030 | 5,070 | 4,955 | 5,020 | 40,600 | 2,510 |
| 2018-03-07 | 4,870 | 5,030 | 4,870 | 4,955 | 36,500 | 2,477.50 |
| 2018-03-06 | 4,860 | 4,970 | 4,820 | 4,900 | 36,800 | 2,450 |
| 2018-03-05 | 4,855 | 4,940 | 4,750 | 4,805 | 42,100 | 2,402.50 |
| 2018-03-02 | 4,900 | 5,010 | 4,885 | 4,950 | 38,700 | 2,475 |
| 2018-03-01 | 5,030 | 5,050 | 4,960 | 4,970 | 50,200 | 2,485 |
| 2018-02-28 | 4,995 | 5,180 | 4,955 | 5,130 | 41,500 | 2,565 |
| 2018-02-27 | 5,060 | 5,060 | 4,970 | 4,995 | 35,200 | 2,497.50 |
| 2018-02-26 | 5,030 | 5,070 | 4,955 | 5,030 | 39,900 | 2,515 |
| 2018-02-23 | 4,960 | 4,975 | 4,920 | 4,965 | 21,700 | 2,482.50 |
| 2018-02-22 | 5,100 | 5,100 | 4,920 | 4,990 | 39,700 | 2,495 |
| 2018-02-21 | 4,955 | 5,110 | 4,915 | 5,050 | 63,800 | 2,525 |
| 2018-02-20 | 4,915 | 5,020 | 4,900 | 4,955 | 49,800 | 2,477.50 |
| 2018-02-19 | 4,935 | 4,935 | 4,820 | 4,895 | 39,900 | 2,447.50 |
| 2018-02-16 | 4,790 | 4,895 | 4,745 | 4,865 | 66,400 | 2,432.50 |
| 2018-02-15 | 4,795 | 4,900 | 4,725 | 4,755 | 88,400 | 2,377.50 |
| 2018-02-14 | 4,595 | 4,775 | 4,575 | 4,725 | 101,100 | 2,362.50 |
| 2018-02-13 | 4,695 | 4,700 | 4,525 | 4,535 | 112,500 | 2,267.50 |
| 2018-02-09 | 4,635 | 4,720 | 4,500 | 4,605 | 109,300 | 2,302.50 |
| 2018-02-08 | 4,770 | 4,900 | 4,645 | 4,775 | 155,900 | 2,387.50 |
| 2018-02-07 | 5,090 | 5,150 | 4,500 | 4,740 | 401,500 | 2,370 |
| 2018-02-06 | 5,090 | 5,090 | 4,990 | 4,990 | 110,500 | 2,495 |
| 2018-02-05 | 5,820 | 6,020 | 5,820 | 5,990 | 59,600 | 2,995 |
| 2018-02-02 | 5,990 | 6,110 | 5,960 | 6,000 | 76,200 | 3,000 |
| 2018-02-01 | 5,670 | 5,970 | 5,670 | 5,970 | 55,500 | 2,985 |
| 2018-01-31 | 5,720 | 5,770 | 5,630 | 5,650 | 61,500 | 2,825 |
| 2018-01-30 | 5,860 | 5,860 | 5,660 | 5,720 | 33,100 | 2,860 |
| 2018-01-29 | 5,850 | 5,910 | 5,790 | 5,860 | 25,400 | 2,930 |
| 2018-01-26 | 5,830 | 5,910 | 5,790 | 5,820 | 28,500 | 2,910 |
| 2018-01-25 | 5,900 | 5,900 | 5,800 | 5,830 | 38,200 | 2,915 |
| 2018-01-24 | 5,770 | 5,850 | 5,750 | 5,840 | 35,900 | 2,920 |
| 2018-01-23 | 5,650 | 5,690 | 5,620 | 5,670 | 20,900 | 2,835 |
| 2018-01-22 | 5,780 | 5,800 | 5,620 | 5,640 | 29,800 | 2,820 |
| 2018-01-19 | 5,600 | 5,860 | 5,570 | 5,790 | 41,700 | 2,895 |
| 2018-01-18 | 5,870 | 5,880 | 5,620 | 5,630 | 39,100 | 2,815 |
| 2018-01-17 | 5,800 | 5,850 | 5,700 | 5,820 | 43,000 | 2,910 |
| 2018-01-16 | 5,750 | 5,870 | 5,750 | 5,840 | 22,200 | 2,920 |
| 2018-01-15 | 5,790 | 5,810 | 5,650 | 5,770 | 35,700 | 2,885 |
| 2018-01-12 | 5,840 | 5,880 | 5,810 | 5,820 | 20,600 | 2,910 |
| 2018-01-11 | 5,900 | 5,940 | 5,830 | 5,860 | 31,000 | 2,930 |
| 2018-01-10 | 6,060 | 6,080 | 5,900 | 5,940 | 38,700 | 2,970 |
| 2018-01-09 | 6,060 | 6,100 | 6,010 | 6,080 | 29,300 | 3,040 |
| 2018-01-05 | 6,140 | 6,150 | 6,040 | 6,050 | 27,200 | 3,025 |
| 2018-01-04 | 6,210 | 6,250 | 6,100 | 6,150 | 38,200 | 3,075 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2015-07-29]1株→0.2株
