3038 (株)神戸物産 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 | 3,300 | 3,315 | 3,190 | 3,245 | 527,300 | 811.25 |
| 2018-12-27 | 3,445 | 3,445 | 3,285 | 3,330 | 809,200 | 832.50 |
| 2018-12-26 | 3,140 | 3,320 | 3,125 | 3,275 | 1,112,700 | 818.75 |
| 2018-12-25 | 2,859 | 3,035 | 2,780 | 3,000 | 686,900 | 750 |
| 2018-12-21 | 3,105 | 3,145 | 2,996 | 3,030 | 403,300 | 757.50 |
| 2018-12-20 | 3,230 | 3,280 | 3,150 | 3,175 | 381,800 | 793.75 |
| 2018-12-19 | 3,220 | 3,285 | 3,150 | 3,270 | 471,500 | 817.50 |
| 2018-12-18 | 3,275 | 3,320 | 3,120 | 3,130 | 598,400 | 782.50 |
| 2018-12-17 | 3,190 | 3,360 | 3,185 | 3,310 | 829,000 | 827.50 |
| 2018-12-14 | 3,120 | 3,160 | 3,085 | 3,095 | 285,300 | 773.75 |
| 2018-12-13 | 3,230 | 3,250 | 3,115 | 3,165 | 415,500 | 791.25 |
| 2018-12-12 | 3,120 | 3,200 | 3,090 | 3,185 | 350,100 | 796.25 |
| 2018-12-11 | 3,200 | 3,225 | 3,070 | 3,085 | 447,700 | 771.25 |
| 2018-12-10 | 3,280 | 3,315 | 3,175 | 3,190 | 379,500 | 797.50 |
| 2018-12-07 | 3,180 | 3,290 | 3,135 | 3,285 | 363,000 | 821.25 |
| 2018-12-06 | 3,205 | 3,250 | 3,145 | 3,170 | 406,500 | 792.50 |
| 2018-12-05 | 3,365 | 3,380 | 3,230 | 3,265 | 675,700 | 816.25 |
| 2018-12-04 | 3,435 | 3,495 | 3,405 | 3,445 | 370,400 | 861.25 |
| 2018-12-03 | 3,510 | 3,525 | 3,420 | 3,475 | 335,500 | 868.75 |
| 2018-11-30 | 3,410 | 3,510 | 3,395 | 3,480 | 587,300 | 870 |
| 2018-11-29 | 3,480 | 3,530 | 3,420 | 3,425 | 304,600 | 856.25 |
| 2018-11-28 | 3,500 | 3,540 | 3,360 | 3,450 | 606,000 | 862.50 |
| 2018-11-27 | 3,415 | 3,475 | 3,380 | 3,470 | 372,700 | 867.50 |
| 2018-11-26 | 3,250 | 3,425 | 3,250 | 3,420 | 549,100 | 855 |
| 2018-11-22 | 3,235 | 3,240 | 3,170 | 3,220 | 275,600 | 805 |
| 2018-11-21 | 3,220 | 3,320 | 3,200 | 3,230 | 406,500 | 807.50 |
| 2018-11-20 | 3,175 | 3,250 | 3,170 | 3,250 | 251,000 | 812.50 |
| 2018-11-19 | 3,125 | 3,230 | 3,120 | 3,210 | 371,400 | 802.50 |
| 2018-11-16 | 3,090 | 3,130 | 3,070 | 3,105 | 293,900 | 776.25 |
| 2018-11-15 | 3,020 | 3,080 | 3,015 | 3,060 | 180,100 | 765 |
| 2018-11-14 | 3,045 | 3,075 | 2,986 | 3,020 | 212,100 | 755 |
| 2018-11-13 | 3,045 | 3,075 | 3,025 | 3,035 | 242,600 | 758.75 |
| 2018-11-12 | 3,060 | 3,105 | 3,040 | 3,095 | 278,600 | 773.75 |
| 2018-11-09 | 3,005 | 3,035 | 2,990 | 3,030 | 163,300 | 757.50 |
| 2018-11-08 | 3,000 | 3,025 | 2,960 | 3,000 | 305,800 | 750 |
| 2018-11-07 | 2,910 | 2,966 | 2,900 | 2,955 | 285,500 | 738.75 |
| 2018-11-06 | 2,852 | 2,896 | 2,844 | 2,891 | 279,500 | 722.75 |
| 2018-11-05 | 2,775 | 2,842 | 2,772 | 2,823 | 242,900 | 705.75 |
| 2018-11-02 | 2,790 | 2,826 | 2,777 | 2,808 | 257,800 | 702 |
| 2018-11-01 | 2,869 | 2,897 | 2,776 | 2,785 | 323,400 | 696.25 |
| 2018-10-31 | 2,924 | 2,924 | 2,861 | 2,868 | 405,300 | 717 |
| 2018-10-30 | 2,750 | 2,892 | 2,734 | 2,836 | 631,800 | 709 |
| 2018-10-29 | 2,860 | 2,900 | 2,745 | 2,752 | 837,000 | 688 |
| 2018-10-26 | 5,980 | 5,980 | 5,700 | 5,780 | 572,800 | 722.50 |
| 2018-10-25 | 5,900 | 5,980 | 5,880 | 5,930 | 245,000 | 741.25 |
| 2018-10-24 | 6,100 | 6,150 | 6,010 | 6,030 | 172,500 | 753.75 |
| 2018-10-23 | 6,100 | 6,160 | 6,060 | 6,090 | 256,600 | 761.25 |
| 2018-10-22 | 6,140 | 6,150 | 6,030 | 6,060 | 190,100 | 757.50 |
| 2018-10-19 | 6,170 | 6,190 | 6,080 | 6,140 | 185,400 | 767.50 |
| 2018-10-18 | 6,270 | 6,280 | 6,170 | 6,180 | 236,800 | 772.50 |
| 2018-10-17 | 6,300 | 6,330 | 6,190 | 6,210 | 380,600 | 776.25 |
| 2018-10-16 | 6,260 | 6,360 | 6,220 | 6,250 | 181,900 | 781.25 |
| 2018-10-15 | 6,270 | 6,310 | 6,240 | 6,270 | 199,400 | 783.75 |
| 2018-10-12 | 6,200 | 6,360 | 6,200 | 6,270 | 203,200 | 783.75 |
| 2018-10-11 | 6,200 | 6,350 | 6,200 | 6,240 | 275,500 | 780 |
| 2018-10-10 | 6,170 | 6,570 | 6,100 | 6,370 | 540,900 | 796.25 |
| 2018-10-09 | 6,220 | 6,300 | 6,100 | 6,130 | 306,600 | 766.25 |
| 2018-10-05 | 6,100 | 6,350 | 6,090 | 6,250 | 389,500 | 781.25 |
| 2018-10-04 | 6,290 | 6,400 | 6,170 | 6,200 | 546,500 | 775 |
| 2018-10-03 | 6,180 | 6,560 | 6,170 | 6,280 | 790,200 | 785 |
| 2018-10-02 | 6,270 | 6,270 | 6,110 | 6,240 | 328,200 | 780 |
| 2018-10-01 | 6,460 | 6,470 | 6,190 | 6,200 | 422,700 | 775 |
| 2018-09-28 | 6,270 | 6,490 | 6,270 | 6,460 | 648,600 | 807.50 |
| 2018-09-27 | 5,990 | 6,260 | 5,990 | 6,120 | 661,500 | 765 |
| 2018-09-26 | 5,870 | 6,280 | 5,750 | 5,970 | 938,100 | 746.25 |
| 2018-09-25 | 6,060 | 6,060 | 5,850 | 5,870 | 457,900 | 733.75 |
| 2018-09-21 | 5,840 | 6,090 | 5,840 | 6,000 | 810,600 | 750 |
| 2018-09-20 | 5,500 | 5,740 | 5,480 | 5,640 | 435,400 | 705 |
| 2018-09-19 | 5,360 | 5,460 | 5,360 | 5,460 | 196,700 | 682.50 |
| 2018-09-18 | 5,290 | 5,350 | 5,200 | 5,350 | 212,800 | 668.75 |
| 2018-09-14 | 5,540 | 5,630 | 5,290 | 5,290 | 281,300 | 661.25 |
| 2018-09-13 | 5,380 | 5,630 | 5,370 | 5,600 | 294,600 | 700 |
| 2018-09-12 | 5,450 | 5,470 | 5,380 | 5,450 | 131,700 | 681.25 |
| 2018-09-11 | 5,450 | 5,470 | 5,410 | 5,440 | 94,600 | 680 |
| 2018-09-10 | 5,420 | 5,520 | 5,420 | 5,490 | 78,200 | 686.25 |
| 2018-09-07 | 5,490 | 5,520 | 5,410 | 5,470 | 86,500 | 683.75 |
| 2018-09-06 | 5,560 | 5,570 | 5,470 | 5,530 | 84,800 | 691.25 |
| 2018-09-05 | 5,530 | 5,610 | 5,530 | 5,560 | 91,500 | 695 |
| 2018-09-04 | 5,510 | 5,590 | 5,490 | 5,530 | 76,100 | 691.25 |
| 2018-09-03 | 5,470 | 5,570 | 5,460 | 5,500 | 125,600 | 687.50 |
| 2018-08-31 | 5,260 | 5,470 | 5,260 | 5,450 | 176,600 | 681.25 |
| 2018-08-30 | 5,260 | 5,330 | 5,230 | 5,300 | 168,900 | 662.50 |
| 2018-08-29 | 5,150 | 5,300 | 5,140 | 5,280 | 236,600 | 660 |
| 2018-08-28 | 5,250 | 5,280 | 5,100 | 5,110 | 129,700 | 638.75 |
| 2018-08-27 | 5,200 | 5,270 | 5,180 | 5,230 | 73,700 | 653.75 |
| 2018-08-24 | 5,160 | 5,180 | 5,100 | 5,170 | 101,900 | 646.25 |
| 2018-08-23 | 5,110 | 5,170 | 5,110 | 5,140 | 81,900 | 642.50 |
| 2018-08-22 | 5,090 | 5,140 | 5,080 | 5,140 | 99,500 | 642.50 |
| 2018-08-21 | 5,190 | 5,190 | 5,080 | 5,110 | 117,900 | 638.75 |
| 2018-08-20 | 5,200 | 5,240 | 5,130 | 5,230 | 107,800 | 653.75 |
| 2018-08-17 | 5,240 | 5,250 | 5,190 | 5,210 | 60,800 | 651.25 |
| 2018-08-16 | 5,220 | 5,240 | 5,180 | 5,200 | 69,000 | 650 |
| 2018-08-15 | 5,380 | 5,380 | 5,260 | 5,290 | 48,700 | 661.25 |
| 2018-08-14 | 5,280 | 5,360 | 5,280 | 5,340 | 63,300 | 667.50 |
| 2018-08-13 | 5,310 | 5,360 | 5,240 | 5,280 | 81,200 | 660 |
| 2018-08-10 | 5,430 | 5,440 | 5,330 | 5,350 | 103,800 | 668.75 |
| 2018-08-09 | 5,370 | 5,490 | 5,320 | 5,480 | 81,300 | 685 |
| 2018-08-08 | 5,310 | 5,400 | 5,280 | 5,370 | 110,200 | 671.25 |
| 2018-08-07 | 5,300 | 5,320 | 5,180 | 5,260 | 156,200 | 657.50 |
| 2018-08-06 | 5,380 | 5,420 | 5,340 | 5,340 | 54,400 | 667.50 |
| 2018-08-03 | 5,440 | 5,470 | 5,390 | 5,400 | 65,600 | 675 |
| 2018-08-02 | 5,500 | 5,520 | 5,420 | 5,480 | 75,800 | 685 |
| 2018-08-01 | 5,510 | 5,560 | 5,480 | 5,510 | 76,800 | 688.75 |
| 2018-07-31 | 5,550 | 5,550 | 5,400 | 5,510 | 117,700 | 688.75 |
| 2018-07-30 | 5,610 | 5,710 | 5,530 | 5,560 | 319,100 | 695 |
| 2018-07-27 | 5,410 | 5,610 | 5,410 | 5,600 | 279,100 | 700 |
| 2018-07-26 | 5,340 | 5,390 | 5,280 | 5,360 | 91,000 | 670 |
| 2018-07-25 | 5,300 | 5,370 | 5,240 | 5,360 | 82,200 | 670 |
| 2018-07-24 | 5,350 | 5,350 | 5,270 | 5,310 | 97,200 | 663.75 |
| 2018-07-23 | 5,310 | 5,370 | 5,250 | 5,300 | 126,500 | 662.50 |
| 2018-07-20 | 5,470 | 5,470 | 5,310 | 5,370 | 182,600 | 671.25 |
| 2018-07-19 | 5,690 | 5,690 | 5,410 | 5,440 | 293,100 | 680 |
| 2018-07-18 | 5,780 | 5,790 | 5,660 | 5,710 | 124,200 | 713.75 |
| 2018-07-17 | 5,650 | 5,760 | 5,650 | 5,720 | 137,800 | 715 |
| 2018-07-13 | 5,620 | 5,670 | 5,550 | 5,610 | 93,100 | 701.25 |
| 2018-07-12 | 5,690 | 5,780 | 5,600 | 5,620 | 183,800 | 702.50 |
| 2018-07-11 | 5,630 | 5,710 | 5,590 | 5,680 | 209,400 | 710 |
| 2018-07-10 | 5,600 | 5,680 | 5,560 | 5,600 | 178,100 | 700 |
| 2018-07-09 | 5,480 | 5,600 | 5,460 | 5,590 | 240,700 | 698.75 |
| 2018-07-06 | 5,440 | 5,510 | 5,380 | 5,480 | 259,200 | 685 |
| 2018-07-05 | 5,440 | 5,490 | 5,330 | 5,370 | 144,100 | 671.25 |
| 2018-07-04 | 5,330 | 5,470 | 5,320 | 5,420 | 94,400 | 677.50 |
| 2018-07-03 | 5,420 | 5,500 | 5,340 | 5,410 | 161,700 | 676.25 |
| 2018-07-02 | 5,490 | 5,530 | 5,380 | 5,380 | 215,900 | 672.50 |
| 2018-06-29 | 5,410 | 5,480 | 5,370 | 5,460 | 297,900 | 682.50 |
| 2018-06-28 | 5,360 | 5,440 | 5,340 | 5,410 | 224,700 | 676.25 |
| 2018-06-27 | 5,190 | 5,410 | 5,170 | 5,360 | 228,000 | 670 |
| 2018-06-26 | 5,000 | 5,160 | 4,990 | 5,140 | 167,300 | 642.50 |
| 2018-06-25 | 5,170 | 5,190 | 5,000 | 5,010 | 171,600 | 626.25 |
| 2018-06-22 | 5,110 | 5,190 | 5,110 | 5,170 | 89,500 | 646.25 |
| 2018-06-21 | 5,080 | 5,190 | 5,080 | 5,160 | 160,300 | 645 |
| 2018-06-20 | 5,120 | 5,160 | 4,990 | 5,100 | 384,200 | 637.50 |
| 2018-06-19 | 5,120 | 5,250 | 5,070 | 5,220 | 225,000 | 652.50 |
| 2018-06-18 | 5,280 | 5,280 | 5,110 | 5,150 | 168,600 | 643.75 |
| 2018-06-15 | 5,110 | 5,320 | 5,080 | 5,280 | 321,700 | 660 |
| 2018-06-14 | 5,350 | 5,360 | 4,910 | 5,060 | 764,400 | 632.50 |
| 2018-06-13 | 5,460 | 5,480 | 5,350 | 5,350 | 123,100 | 668.75 |
| 2018-06-12 | 5,470 | 5,510 | 5,410 | 5,450 | 134,800 | 681.25 |
| 2018-06-11 | 5,370 | 5,510 | 5,350 | 5,470 | 144,800 | 683.75 |
| 2018-06-08 | 5,310 | 5,380 | 5,310 | 5,340 | 98,100 | 667.50 |
| 2018-06-07 | 5,300 | 5,370 | 5,280 | 5,340 | 103,200 | 667.50 |
| 2018-06-06 | 5,380 | 5,380 | 5,230 | 5,290 | 99,500 | 661.25 |
| 2018-06-05 | 5,340 | 5,410 | 5,330 | 5,380 | 107,100 | 672.50 |
| 2018-06-04 | 5,310 | 5,380 | 5,300 | 5,320 | 84,300 | 665 |
| 2018-06-01 | 5,250 | 5,320 | 5,250 | 5,290 | 64,600 | 661.25 |
| 2018-05-31 | 5,300 | 5,350 | 5,250 | 5,300 | 147,100 | 662.50 |
| 2018-05-30 | 5,170 | 5,350 | 5,170 | 5,240 | 156,400 | 655 |
| 2018-05-29 | 5,240 | 5,310 | 5,160 | 5,260 | 102,700 | 657.50 |
| 2018-05-28 | 5,320 | 5,410 | 5,230 | 5,240 | 172,100 | 655 |
| 2018-05-25 | 5,440 | 5,440 | 5,280 | 5,310 | 251,700 | 663.75 |
| 2018-05-24 | 5,570 | 5,670 | 5,500 | 5,540 | 245,900 | 692.50 |
| 2018-05-23 | 5,360 | 5,550 | 5,360 | 5,550 | 269,800 | 693.75 |
| 2018-05-22 | 5,420 | 5,480 | 5,380 | 5,410 | 174,300 | 676.25 |
| 2018-05-21 | 5,360 | 5,450 | 5,360 | 5,420 | 141,200 | 677.50 |
| 2018-05-18 | 5,340 | 5,350 | 5,300 | 5,330 | 68,500 | 666.25 |
| 2018-05-17 | 5,300 | 5,390 | 5,270 | 5,340 | 176,900 | 667.50 |
| 2018-05-16 | 5,260 | 5,310 | 5,230 | 5,300 | 65,000 | 662.50 |
| 2018-05-15 | 5,310 | 5,350 | 5,280 | 5,320 | 110,600 | 665 |
| 2018-05-14 | 5,240 | 5,300 | 5,220 | 5,300 | 151,200 | 662.50 |
| 2018-05-11 | 5,150 | 5,230 | 5,150 | 5,220 | 96,500 | 652.50 |
| 2018-05-10 | 5,220 | 5,220 | 5,130 | 5,180 | 59,800 | 647.50 |
| 2018-05-09 | 5,180 | 5,220 | 5,110 | 5,190 | 112,200 | 648.75 |
| 2018-05-08 | 5,300 | 5,320 | 5,200 | 5,230 | 116,400 | 653.75 |
| 2018-05-07 | 5,150 | 5,330 | 5,150 | 5,300 | 144,600 | 662.50 |
| 2018-05-02 | 5,240 | 5,260 | 5,130 | 5,180 | 107,500 | 647.50 |
| 2018-05-01 | 5,270 | 5,310 | 5,240 | 5,280 | 96,700 | 660 |
| 2018-04-27 | 5,190 | 5,360 | 5,170 | 5,310 | 303,600 | 663.75 |
| 2018-04-26 | 5,190 | 5,200 | 5,130 | 5,180 | 136,500 | 647.50 |
| 2018-04-25 | 5,050 | 5,190 | 5,050 | 5,180 | 164,900 | 647.50 |
| 2018-04-24 | 5,120 | 5,120 | 5,050 | 5,090 | 64,400 | 636.25 |
| 2018-04-23 | 5,030 | 5,110 | 5,020 | 5,110 | 91,500 | 638.75 |
| 2018-04-20 | 5,040 | 5,130 | 5,030 | 5,070 | 105,100 | 633.75 |
| 2018-04-19 | 5,110 | 5,150 | 4,985 | 5,040 | 238,200 | 630 |
| 2018-04-18 | 5,070 | 5,240 | 5,070 | 5,150 | 253,600 | 643.75 |
| 2018-04-17 | 4,995 | 5,140 | 4,980 | 5,070 | 203,800 | 633.75 |
| 2018-04-16 | 4,850 | 4,945 | 4,835 | 4,925 | 204,000 | 615.63 |
| 2018-04-13 | 5,120 | 5,140 | 4,860 | 4,875 | 473,400 | 609.38 |
| 2018-04-12 | 5,120 | 5,180 | 5,080 | 5,120 | 197,100 | 640 |
| 2018-04-11 | 5,180 | 5,210 | 4,940 | 5,100 | 352,500 | 637.50 |
| 2018-04-10 | 5,320 | 5,360 | 5,110 | 5,200 | 462,000 | 650 |
| 2018-04-09 | 5,190 | 5,340 | 5,140 | 5,320 | 276,100 | 665 |
| 2018-04-06 | 5,180 | 5,300 | 5,150 | 5,250 | 372,500 | 656.25 |
| 2018-04-05 | 5,050 | 5,200 | 5,040 | 5,170 | 409,000 | 646.25 |
| 2018-04-04 | 4,950 | 5,090 | 4,925 | 5,050 | 319,800 | 631.25 |
| 2018-04-03 | 4,800 | 4,965 | 4,790 | 4,915 | 236,900 | 614.38 |
| 2018-03-30 | 4,825 | 4,830 | 4,780 | 4,810 | 166,100 | 601.25 |
| 2018-03-29 | 4,740 | 4,820 | 4,685 | 4,785 | 267,200 | 598.13 |
| 2018-03-28 | 4,650 | 4,760 | 4,630 | 4,710 | 184,300 | 588.75 |
| 2018-03-27 | 4,650 | 4,675 | 4,575 | 4,665 | 224,300 | 583.13 |
| 2018-03-26 | 4,515 | 4,650 | 4,510 | 4,650 | 319,200 | 581.25 |
| 2018-03-23 | 4,435 | 4,540 | 4,435 | 4,515 | 313,400 | 564.38 |
| 2018-03-22 | 4,470 | 4,525 | 4,445 | 4,505 | 118,100 | 563.13 |
| 2018-03-20 | 4,480 | 4,570 | 4,450 | 4,515 | 187,500 | 564.38 |
| 2018-03-19 | 4,570 | 4,570 | 4,450 | 4,510 | 212,600 | 563.75 |
| 2018-03-16 | 4,635 | 4,635 | 4,505 | 4,600 | 239,500 | 575 |
| 2018-03-15 | 4,300 | 4,710 | 4,290 | 4,645 | 801,800 | 580.63 |
| 2018-03-14 | 4,360 | 4,440 | 4,315 | 4,330 | 193,800 | 541.25 |
| 2018-03-13 | 4,295 | 4,390 | 4,295 | 4,375 | 141,800 | 546.88 |
| 2018-03-12 | 4,360 | 4,370 | 4,295 | 4,330 | 112,300 | 541.25 |
| 2018-03-09 | 4,370 | 4,415 | 4,310 | 4,350 | 210,600 | 543.75 |
| 2018-03-08 | 4,320 | 4,340 | 4,260 | 4,330 | 309,100 | 541.25 |
| 2018-03-07 | 4,290 | 4,375 | 4,290 | 4,310 | 125,000 | 538.75 |
| 2018-03-06 | 4,325 | 4,365 | 4,290 | 4,330 | 294,700 | 541.25 |
| 2018-03-05 | 4,290 | 4,355 | 4,265 | 4,280 | 134,200 | 535 |
| 2018-03-02 | 4,250 | 4,325 | 4,250 | 4,290 | 162,900 | 536.25 |
| 2018-03-01 | 4,270 | 4,355 | 4,245 | 4,320 | 154,700 | 540 |
| 2018-02-28 | 4,300 | 4,380 | 4,285 | 4,310 | 186,200 | 538.75 |
| 2018-02-27 | 4,330 | 4,360 | 4,260 | 4,340 | 216,400 | 542.50 |
| 2018-02-26 | 4,295 | 4,340 | 4,280 | 4,320 | 163,100 | 540 |
| 2018-02-23 | 4,245 | 4,260 | 4,185 | 4,255 | 122,300 | 531.88 |
| 2018-02-22 | 4,250 | 4,250 | 4,185 | 4,195 | 110,100 | 524.38 |
| 2018-02-21 | 4,305 | 4,310 | 4,195 | 4,220 | 205,100 | 527.50 |
| 2018-02-20 | 4,290 | 4,335 | 4,265 | 4,305 | 170,700 | 538.13 |
| 2018-02-19 | 4,240 | 4,340 | 4,240 | 4,280 | 313,600 | 535 |
| 2018-02-16 | 4,120 | 4,195 | 4,110 | 4,165 | 150,700 | 520.63 |
| 2018-02-15 | 4,070 | 4,130 | 4,020 | 4,120 | 209,400 | 515 |
| 2018-02-14 | 4,000 | 4,045 | 3,960 | 4,020 | 180,400 | 502.50 |
| 2018-02-13 | 4,010 | 4,080 | 3,970 | 4,020 | 228,100 | 502.50 |
| 2018-02-09 | 3,825 | 3,945 | 3,820 | 3,945 | 312,300 | 493.13 |
| 2018-02-08 | 3,995 | 4,025 | 3,960 | 3,990 | 250,000 | 498.75 |
| 2018-02-07 | 4,100 | 4,175 | 3,945 | 3,945 | 495,200 | 493.13 |
| 2018-02-06 | 4,000 | 4,050 | 3,840 | 3,935 | 623,000 | 491.88 |
| 2018-02-05 | 4,200 | 4,290 | 4,175 | 4,245 | 482,100 | 530.63 |
| 2018-02-02 | 4,440 | 4,460 | 4,320 | 4,335 | 801,400 | 541.88 |
| 2018-02-01 | 4,565 | 4,570 | 4,450 | 4,455 | 478,900 | 556.88 |
| 2018-01-31 | 4,645 | 4,665 | 4,505 | 4,505 | 384,200 | 563.13 |
| 2018-01-30 | 4,765 | 4,785 | 4,655 | 4,690 | 251,200 | 586.25 |
| 2018-01-29 | 4,810 | 4,850 | 4,765 | 4,795 | 340,800 | 599.38 |
| 2018-01-26 | 4,585 | 4,855 | 4,520 | 4,815 | 1,088,100 | 601.88 |
| 2018-01-25 | 4,500 | 4,500 | 4,445 | 4,450 | 193,700 | 556.25 |
| 2018-01-24 | 4,530 | 4,530 | 4,485 | 4,520 | 229,700 | 565 |
| 2018-01-23 | 4,520 | 4,530 | 4,485 | 4,525 | 173,400 | 565.63 |
| 2018-01-22 | 4,520 | 4,545 | 4,445 | 4,480 | 189,800 | 560 |
| 2018-01-19 | 4,485 | 4,520 | 4,460 | 4,515 | 163,100 | 564.38 |
| 2018-01-18 | 4,580 | 4,580 | 4,435 | 4,450 | 302,000 | 556.25 |
| 2018-01-17 | 4,620 | 4,630 | 4,485 | 4,535 | 535,400 | 566.88 |
| 2018-01-16 | 4,500 | 4,680 | 4,495 | 4,670 | 876,500 | 583.75 |
| 2018-01-15 | 4,400 | 4,405 | 4,355 | 4,360 | 147,500 | 545 |
| 2018-01-12 | 4,440 | 4,460 | 4,355 | 4,385 | 210,200 | 548.13 |
| 2018-01-11 | 4,470 | 4,480 | 4,430 | 4,435 | 210,700 | 554.38 |
| 2018-01-10 | 4,575 | 4,585 | 4,460 | 4,475 | 265,800 | 559.38 |
| 2018-01-09 | 4,520 | 4,570 | 4,490 | 4,555 | 309,300 | 569.38 |
| 2018-01-05 | 4,430 | 4,480 | 4,400 | 4,480 | 278,200 | 560 |
| 2018-01-04 | 4,350 | 4,400 | 4,335 | 4,395 | 245,900 | 549.38 |
分割・併合履歴 ： [2020-10-29]1株→2株 [2019-10-30]1株→2株 [2018-10-29]1株→2株 [2015-10-28]1株→2株 [2015-01-28]1株→2株
