3064 (株)MonotaRO 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 | 2,784 | 2,820 | 2,642 | 2,718 | 1,892,600 | 1,359 |
| 2018-12-27 | 2,815 | 2,859 | 2,722 | 2,826 | 1,505,800 | 1,413 |
| 2018-12-26 | 2,594 | 2,698 | 2,542 | 2,615 | 1,763,800 | 1,307.50 |
| 2018-12-25 | 2,533 | 2,614 | 2,501 | 2,550 | 1,829,700 | 1,275 |
| 2018-12-21 | 2,714 | 2,764 | 2,607 | 2,683 | 2,421,000 | 1,341.50 |
| 2018-12-20 | 2,905 | 2,940 | 2,750 | 2,804 | 1,839,000 | 1,402 |
| 2018-12-19 | 2,861 | 2,949 | 2,851 | 2,923 | 1,337,700 | 1,461.50 |
| 2018-12-18 | 2,943 | 3,015 | 2,880 | 2,893 | 1,661,600 | 1,446.50 |
| 2018-12-17 | 3,025 | 3,110 | 2,942 | 3,040 | 1,479,500 | 1,520 |
| 2018-12-14 | 3,160 | 3,170 | 2,997 | 2,999 | 1,605,100 | 1,499.50 |
| 2018-12-13 | 3,195 | 3,230 | 3,095 | 3,180 | 1,113,300 | 1,590 |
| 2018-12-12 | 3,110 | 3,205 | 3,045 | 3,190 | 1,821,200 | 1,595 |
| 2018-12-11 | 3,220 | 3,240 | 3,065 | 3,080 | 1,775,600 | 1,540 |
| 2018-12-10 | 3,170 | 3,230 | 3,090 | 3,150 | 1,427,500 | 1,575 |
| 2018-12-07 | 3,155 | 3,255 | 3,060 | 3,230 | 2,017,900 | 1,615 |
| 2018-12-06 | 3,100 | 3,130 | 2,985 | 3,015 | 1,745,300 | 1,507.50 |
| 2018-12-05 | 3,080 | 3,170 | 3,030 | 3,145 | 1,861,900 | 1,572.50 |
| 2018-12-04 | 3,250 | 3,320 | 3,090 | 3,110 | 2,688,900 | 1,555 |
| 2018-12-03 | 3,150 | 3,230 | 3,100 | 3,230 | 2,142,800 | 1,615 |
| 2018-11-30 | 3,075 | 3,145 | 3,010 | 3,075 | 9,715,800 | 1,537.50 |
| 2018-11-29 | 3,015 | 3,120 | 3,005 | 3,075 | 1,972,200 | 1,537.50 |
| 2018-11-28 | 2,823 | 2,988 | 2,814 | 2,946 | 2,240,000 | 1,473 |
| 2018-11-27 | 2,742 | 2,800 | 2,685 | 2,789 | 1,472,800 | 1,394.50 |
| 2018-11-26 | 2,662 | 2,722 | 2,626 | 2,713 | 1,160,200 | 1,356.50 |
| 2018-11-22 | 2,597 | 2,673 | 2,585 | 2,654 | 1,244,400 | 1,327 |
| 2018-11-21 | 2,508 | 2,581 | 2,458 | 2,570 | 2,457,500 | 1,285 |
| 2018-11-20 | 2,750 | 2,771 | 2,574 | 2,608 | 2,145,300 | 1,304 |
| 2018-11-19 | 2,725 | 2,832 | 2,713 | 2,798 | 1,139,500 | 1,399 |
| 2018-11-16 | 2,753 | 2,816 | 2,708 | 2,713 | 1,019,500 | 1,356.50 |
| 2018-11-15 | 2,679 | 2,768 | 2,632 | 2,755 | 1,354,400 | 1,377.50 |
| 2018-11-14 | 2,802 | 2,831 | 2,641 | 2,679 | 2,272,200 | 1,339.50 |
| 2018-11-13 | 2,525 | 2,840 | 2,486 | 2,802 | 2,932,300 | 1,401 |
| 2018-11-12 | 2,720 | 2,749 | 2,611 | 2,625 | 2,023,200 | 1,312.50 |
| 2018-11-09 | 2,741 | 2,788 | 2,718 | 2,746 | 1,430,400 | 1,373 |
| 2018-11-08 | 2,760 | 2,790 | 2,682 | 2,781 | 1,321,400 | 1,390.50 |
| 2018-11-07 | 2,598 | 2,738 | 2,587 | 2,678 | 1,485,600 | 1,339 |
| 2018-11-06 | 2,626 | 2,648 | 2,541 | 2,584 | 1,325,700 | 1,292 |
| 2018-11-05 | 2,666 | 2,746 | 2,583 | 2,584 | 2,138,500 | 1,292 |
| 2018-11-02 | 2,436 | 2,739 | 2,432 | 2,714 | 2,857,800 | 1,357 |
| 2018-11-01 | 2,454 | 2,514 | 2,437 | 2,457 | 1,781,300 | 1,228.50 |
| 2018-10-31 | 2,370 | 2,492 | 2,318 | 2,491 | 3,044,700 | 1,245.50 |
| 2018-10-30 | 2,242 | 2,395 | 2,191 | 2,341 | 3,208,500 | 1,170.50 |
| 2018-10-29 | 2,280 | 2,330 | 2,139 | 2,228 | 5,866,400 | 1,114 |
| 2018-10-26 | 2,670 | 2,705 | 2,510 | 2,533 | 3,240,900 | 1,266.50 |
| 2018-10-25 | 2,728 | 2,794 | 2,671 | 2,672 | 2,097,600 | 1,336 |
| 2018-10-24 | 2,924 | 2,957 | 2,840 | 2,877 | 1,434,500 | 1,438.50 |
| 2018-10-23 | 2,980 | 3,020 | 2,915 | 2,939 | 1,110,400 | 1,469.50 |
| 2018-10-22 | 2,982 | 3,030 | 2,945 | 2,997 | 1,448,500 | 1,498.50 |
| 2018-10-19 | 2,956 | 3,040 | 2,930 | 3,030 | 1,344,600 | 1,515 |
| 2018-10-18 | 3,115 | 3,135 | 3,060 | 3,060 | 527,700 | 1,530 |
| 2018-10-17 | 3,030 | 3,105 | 3,020 | 3,095 | 828,600 | 1,547.50 |
| 2018-10-16 | 2,971 | 3,045 | 2,923 | 2,968 | 1,149,900 | 1,484 |
| 2018-10-15 | 3,030 | 3,030 | 2,984 | 2,994 | 932,100 | 1,497 |
| 2018-10-12 | 2,900 | 3,040 | 2,893 | 3,040 | 1,153,500 | 1,520 |
| 2018-10-11 | 2,805 | 2,976 | 2,715 | 2,926 | 3,585,400 | 1,463 |
| 2018-10-10 | 3,125 | 3,135 | 3,010 | 3,025 | 2,048,600 | 1,512.50 |
| 2018-10-09 | 3,290 | 3,310 | 3,025 | 3,085 | 2,342,200 | 1,542.50 |
| 2018-10-05 | 3,265 | 3,325 | 3,225 | 3,290 | 1,167,600 | 1,645 |
| 2018-10-04 | 3,335 | 3,370 | 3,265 | 3,305 | 1,235,200 | 1,652.50 |
| 2018-10-03 | 3,235 | 3,350 | 3,205 | 3,305 | 1,445,600 | 1,652.50 |
| 2018-10-02 | 3,250 | 3,260 | 3,210 | 3,220 | 858,000 | 1,610 |
| 2018-10-01 | 3,220 | 3,260 | 3,185 | 3,220 | 1,021,500 | 1,610 |
| 2018-09-28 | 3,230 | 3,240 | 3,175 | 3,205 | 701,200 | 1,602.50 |
| 2018-09-27 | 3,130 | 3,250 | 3,055 | 3,150 | 1,244,400 | 1,575 |
| 2018-09-26 | 3,205 | 3,240 | 3,100 | 3,175 | 2,123,200 | 1,587.50 |
| 2018-09-25 | 6,390 | 6,640 | 6,350 | 6,630 | 1,018,700 | 1,657.50 |
| 2018-09-21 | 6,420 | 6,470 | 6,260 | 6,310 | 893,200 | 1,577.50 |
| 2018-09-20 | 6,300 | 6,480 | 6,180 | 6,440 | 927,400 | 1,610 |
| 2018-09-19 | 6,200 | 6,300 | 6,040 | 6,290 | 640,500 | 1,572.50 |
| 2018-09-18 | 6,180 | 6,230 | 5,950 | 6,050 | 1,108,100 | 1,512.50 |
| 2018-09-14 | 6,020 | 6,170 | 5,890 | 6,140 | 1,107,200 | 1,535 |
| 2018-09-13 | 5,830 | 6,050 | 5,820 | 5,970 | 1,213,300 | 1,492.50 |
| 2018-09-12 | 5,590 | 5,910 | 5,580 | 5,780 | 1,374,800 | 1,445 |
| 2018-09-11 | 5,710 | 5,920 | 5,520 | 5,550 | 1,666,800 | 1,387.50 |
| 2018-09-10 | 6,010 | 6,130 | 5,800 | 5,850 | 802,800 | 1,462.50 |
| 2018-09-07 | 6,100 | 6,210 | 5,980 | 6,040 | 926,000 | 1,510 |
| 2018-09-06 | 6,140 | 6,270 | 6,060 | 6,150 | 1,013,600 | 1,537.50 |
| 2018-09-05 | 6,550 | 6,550 | 6,230 | 6,270 | 959,700 | 1,567.50 |
| 2018-09-04 | 6,360 | 6,530 | 6,310 | 6,530 | 752,400 | 1,632.50 |
| 2018-09-03 | 6,350 | 6,520 | 6,310 | 6,390 | 759,800 | 1,597.50 |
| 2018-08-31 | 6,200 | 6,360 | 6,170 | 6,310 | 549,600 | 1,577.50 |
| 2018-08-30 | 6,160 | 6,300 | 6,130 | 6,270 | 803,600 | 1,567.50 |
| 2018-08-29 | 5,870 | 6,060 | 5,810 | 6,040 | 651,700 | 1,510 |
| 2018-08-28 | 5,920 | 5,940 | 5,820 | 5,840 | 457,900 | 1,460 |
| 2018-08-27 | 5,770 | 5,870 | 5,760 | 5,870 | 491,900 | 1,467.50 |
| 2018-08-24 | 5,620 | 5,730 | 5,490 | 5,720 | 607,800 | 1,430 |
| 2018-08-23 | 5,420 | 5,600 | 5,420 | 5,590 | 588,800 | 1,397.50 |
| 2018-08-22 | 5,400 | 5,460 | 5,320 | 5,410 | 374,100 | 1,352.50 |
| 2018-08-21 | 5,320 | 5,420 | 5,230 | 5,410 | 548,800 | 1,352.50 |
| 2018-08-20 | 5,280 | 5,460 | 5,270 | 5,380 | 544,600 | 1,345 |
| 2018-08-17 | 5,500 | 5,520 | 5,280 | 5,340 | 746,900 | 1,335 |
| 2018-08-16 | 5,540 | 5,580 | 5,460 | 5,490 | 511,200 | 1,372.50 |
| 2018-08-15 | 5,600 | 5,620 | 5,550 | 5,600 | 273,900 | 1,400 |
| 2018-08-14 | 5,540 | 5,710 | 5,530 | 5,560 | 471,700 | 1,390 |
| 2018-08-13 | 5,580 | 5,630 | 5,470 | 5,480 | 454,600 | 1,370 |
| 2018-08-10 | 5,670 | 5,690 | 5,580 | 5,600 | 272,200 | 1,400 |
| 2018-08-09 | 5,680 | 5,710 | 5,620 | 5,680 | 287,300 | 1,420 |
| 2018-08-08 | 5,630 | 5,710 | 5,630 | 5,680 | 293,000 | 1,420 |
| 2018-08-07 | 5,470 | 5,680 | 5,470 | 5,610 | 488,100 | 1,402.50 |
| 2018-08-06 | 5,400 | 5,520 | 5,390 | 5,450 | 478,400 | 1,362.50 |
| 2018-08-03 | 5,510 | 5,560 | 5,450 | 5,470 | 442,900 | 1,367.50 |
| 2018-08-02 | 5,700 | 5,710 | 5,390 | 5,410 | 872,900 | 1,352.50 |
| 2018-08-01 | 5,600 | 5,830 | 5,560 | 5,710 | 858,700 | 1,427.50 |
| 2018-07-31 | 5,600 | 5,650 | 5,350 | 5,610 | 1,121,800 | 1,402.50 |
| 2018-07-30 | 5,630 | 5,730 | 5,540 | 5,680 | 1,343,100 | 1,420 |
| 2018-07-27 | 5,650 | 5,680 | 5,570 | 5,630 | 482,500 | 1,407.50 |
| 2018-07-26 | 5,610 | 5,610 | 5,510 | 5,580 | 378,800 | 1,395 |
| 2018-07-25 | 5,490 | 5,570 | 5,450 | 5,550 | 394,700 | 1,387.50 |
| 2018-07-24 | 5,440 | 5,520 | 5,390 | 5,460 | 454,000 | 1,365 |
| 2018-07-23 | 5,400 | 5,460 | 5,340 | 5,370 | 323,600 | 1,342.50 |
| 2018-07-20 | 5,430 | 5,510 | 5,380 | 5,460 | 371,100 | 1,365 |
| 2018-07-19 | 5,450 | 5,540 | 5,370 | 5,410 | 513,000 | 1,352.50 |
| 2018-07-18 | 5,490 | 5,490 | 5,370 | 5,430 | 376,800 | 1,357.50 |
| 2018-07-17 | 5,390 | 5,460 | 5,320 | 5,430 | 392,100 | 1,357.50 |
| 2018-07-13 | 5,300 | 5,380 | 5,290 | 5,360 | 432,600 | 1,340 |
| 2018-07-12 | 5,060 | 5,310 | 5,060 | 5,210 | 926,100 | 1,302.50 |
| 2018-07-11 | 4,895 | 5,220 | 4,875 | 5,110 | 1,147,900 | 1,277.50 |
| 2018-07-10 | 4,935 | 4,950 | 4,775 | 4,780 | 609,300 | 1,195 |
| 2018-07-09 | 4,750 | 4,930 | 4,740 | 4,920 | 596,000 | 1,230 |
| 2018-07-06 | 4,800 | 4,845 | 4,630 | 4,750 | 740,700 | 1,187.50 |
| 2018-07-05 | 4,920 | 4,930 | 4,670 | 4,690 | 547,400 | 1,172.50 |
| 2018-07-04 | 4,800 | 4,920 | 4,735 | 4,900 | 505,300 | 1,225 |
| 2018-07-03 | 4,700 | 4,845 | 4,665 | 4,800 | 552,800 | 1,200 |
| 2018-07-02 | 4,900 | 4,920 | 4,710 | 4,725 | 418,700 | 1,181.25 |
| 2018-06-29 | 4,890 | 4,920 | 4,855 | 4,900 | 303,600 | 1,225 |
| 2018-06-28 | 4,865 | 4,885 | 4,750 | 4,875 | 494,800 | 1,218.75 |
| 2018-06-27 | 4,920 | 5,020 | 4,875 | 4,900 | 575,900 | 1,225 |
| 2018-06-26 | 5,030 | 5,040 | 4,870 | 4,935 | 580,700 | 1,233.75 |
| 2018-06-25 | 5,100 | 5,110 | 4,985 | 5,060 | 267,100 | 1,265 |
| 2018-06-22 | 4,900 | 5,080 | 4,890 | 5,050 | 556,100 | 1,262.50 |
| 2018-06-21 | 4,885 | 4,930 | 4,835 | 4,900 | 368,200 | 1,225 |
| 2018-06-20 | 4,765 | 4,905 | 4,735 | 4,895 | 495,100 | 1,223.75 |
| 2018-06-19 | 4,820 | 4,840 | 4,725 | 4,725 | 381,600 | 1,181.25 |
| 2018-06-18 | 4,825 | 4,915 | 4,800 | 4,835 | 400,900 | 1,208.75 |
| 2018-06-15 | 4,870 | 4,900 | 4,830 | 4,835 | 428,700 | 1,208.75 |
| 2018-06-14 | 4,865 | 4,915 | 4,785 | 4,890 | 509,000 | 1,222.50 |
| 2018-06-13 | 4,760 | 4,900 | 4,660 | 4,870 | 813,700 | 1,217.50 |
| 2018-06-12 | 4,565 | 4,765 | 4,565 | 4,750 | 1,010,800 | 1,187.50 |
| 2018-06-11 | 4,475 | 4,485 | 4,390 | 4,470 | 382,500 | 1,117.50 |
| 2018-06-08 | 4,345 | 4,480 | 4,335 | 4,445 | 665,200 | 1,111.25 |
| 2018-06-07 | 4,280 | 4,330 | 4,270 | 4,320 | 457,400 | 1,080 |
| 2018-06-06 | 4,320 | 4,340 | 4,225 | 4,235 | 542,500 | 1,058.75 |
| 2018-06-05 | 4,300 | 4,400 | 4,265 | 4,365 | 628,300 | 1,091.25 |
| 2018-06-04 | 4,430 | 4,475 | 4,385 | 4,410 | 417,800 | 1,102.50 |
| 2018-06-01 | 4,390 | 4,415 | 4,320 | 4,350 | 535,100 | 1,087.50 |
| 2018-05-31 | 4,315 | 4,445 | 4,290 | 4,380 | 803,900 | 1,095 |
| 2018-05-30 | 4,245 | 4,300 | 4,205 | 4,205 | 429,500 | 1,051.25 |
| 2018-05-29 | 4,200 | 4,250 | 4,170 | 4,240 | 256,900 | 1,060 |
| 2018-05-28 | 4,265 | 4,335 | 4,220 | 4,225 | 339,000 | 1,056.25 |
| 2018-05-25 | 4,125 | 4,260 | 4,125 | 4,210 | 394,400 | 1,052.50 |
| 2018-05-24 | 4,205 | 4,225 | 4,125 | 4,145 | 335,100 | 1,036.25 |
| 2018-05-23 | 4,260 | 4,325 | 4,170 | 4,180 | 597,300 | 1,045 |
| 2018-05-22 | 4,335 | 4,335 | 4,255 | 4,300 | 420,800 | 1,075 |
| 2018-05-21 | 4,330 | 4,350 | 4,065 | 4,285 | 662,100 | 1,071.25 |
| 2018-05-18 | 4,395 | 4,405 | 4,365 | 4,385 | 306,100 | 1,096.25 |
| 2018-05-17 | 4,345 | 4,410 | 4,340 | 4,395 | 307,700 | 1,098.75 |
| 2018-05-16 | 4,330 | 4,365 | 4,280 | 4,345 | 334,700 | 1,086.25 |
| 2018-05-15 | 4,305 | 4,375 | 4,305 | 4,340 | 486,900 | 1,085 |
| 2018-05-14 | 4,225 | 4,310 | 4,205 | 4,305 | 514,800 | 1,076.25 |
| 2018-05-11 | 4,190 | 4,215 | 4,175 | 4,200 | 636,400 | 1,050 |
| 2018-05-10 | 4,200 | 4,230 | 4,165 | 4,210 | 494,200 | 1,052.50 |
| 2018-05-09 | 4,165 | 4,295 | 4,160 | 4,200 | 899,700 | 1,050 |
| 2018-05-08 | 4,090 | 4,190 | 4,045 | 4,160 | 708,900 | 1,040 |
| 2018-05-07 | 3,990 | 4,090 | 3,980 | 4,075 | 794,100 | 1,018.75 |
| 2018-05-02 | 3,870 | 3,970 | 3,815 | 3,950 | 706,700 | 987.50 |
| 2018-05-01 | 3,800 | 4,070 | 3,795 | 3,890 | 1,213,100 | 972.50 |
| 2018-04-27 | 3,955 | 4,005 | 3,815 | 3,825 | 1,131,600 | 956.25 |
| 2018-04-26 | 3,985 | 3,990 | 3,820 | 3,900 | 918,700 | 975 |
| 2018-04-25 | 4,005 | 4,045 | 3,965 | 3,990 | 630,400 | 997.50 |
| 2018-04-24 | 3,960 | 4,010 | 3,945 | 4,005 | 513,600 | 1,001.25 |
| 2018-04-23 | 3,935 | 3,975 | 3,905 | 3,950 | 317,500 | 987.50 |
| 2018-04-20 | 3,890 | 3,970 | 3,885 | 3,940 | 364,200 | 985 |
| 2018-04-19 | 3,980 | 3,980 | 3,850 | 3,900 | 723,300 | 975 |
| 2018-04-18 | 3,945 | 4,010 | 3,930 | 3,975 | 624,200 | 993.75 |
| 2018-04-17 | 3,905 | 3,970 | 3,885 | 3,955 | 646,200 | 988.75 |
| 2018-04-16 | 3,880 | 3,930 | 3,830 | 3,910 | 475,900 | 977.50 |
| 2018-04-13 | 3,860 | 3,875 | 3,800 | 3,825 | 566,400 | 956.25 |
| 2018-04-12 | 3,905 | 3,910 | 3,840 | 3,855 | 731,100 | 963.75 |
| 2018-04-11 | 3,830 | 4,000 | 3,820 | 3,905 | 1,619,600 | 976.25 |
| 2018-04-10 | 3,740 | 3,805 | 3,740 | 3,765 | 549,300 | 941.25 |
| 2018-04-09 | 3,820 | 3,820 | 3,765 | 3,795 | 304,900 | 948.75 |
| 2018-04-06 | 3,780 | 3,865 | 3,770 | 3,825 | 545,700 | 956.25 |
| 2018-04-05 | 3,815 | 3,825 | 3,765 | 3,790 | 432,900 | 947.50 |
| 2018-04-04 | 3,850 | 3,850 | 3,720 | 3,770 | 547,500 | 942.50 |
| 2018-04-03 | 3,780 | 3,865 | 3,765 | 3,860 | 514,300 | 965 |
| 2018-03-30 | 3,795 | 3,850 | 3,780 | 3,820 | 693,700 | 955 |
| 2018-03-29 | 3,765 | 3,785 | 3,675 | 3,730 | 511,900 | 932.50 |
| 2018-03-28 | 3,700 | 3,755 | 3,690 | 3,730 | 558,200 | 932.50 |
| 2018-03-27 | 3,715 | 3,745 | 3,660 | 3,740 | 683,000 | 935 |
| 2018-03-26 | 3,580 | 3,685 | 3,550 | 3,675 | 528,100 | 918.75 |
| 2018-03-23 | 3,565 | 3,685 | 3,565 | 3,595 | 605,100 | 898.75 |
| 2018-03-22 | 3,595 | 3,680 | 3,550 | 3,675 | 751,000 | 918.75 |
| 2018-03-20 | 3,665 | 3,725 | 3,605 | 3,640 | 864,400 | 910 |
| 2018-03-19 | 3,745 | 3,770 | 3,695 | 3,720 | 736,400 | 930 |
| 2018-03-16 | 3,775 | 3,810 | 3,710 | 3,745 | 681,600 | 936.25 |
| 2018-03-15 | 3,715 | 3,830 | 3,665 | 3,765 | 1,207,500 | 941.25 |
| 2018-03-14 | 3,495 | 3,695 | 3,490 | 3,695 | 1,157,500 | 923.75 |
| 2018-03-13 | 3,435 | 3,575 | 3,435 | 3,510 | 936,600 | 877.50 |
| 2018-03-12 | 3,355 | 3,415 | 3,325 | 3,395 | 464,500 | 848.75 |
| 2018-03-09 | 3,430 | 3,460 | 3,365 | 3,380 | 659,600 | 845 |
| 2018-03-08 | 3,350 | 3,380 | 3,305 | 3,380 | 643,300 | 845 |
| 2018-03-07 | 3,300 | 3,360 | 3,290 | 3,310 | 522,800 | 827.50 |
| 2018-03-06 | 3,285 | 3,370 | 3,285 | 3,350 | 496,000 | 837.50 |
| 2018-03-05 | 3,290 | 3,320 | 3,235 | 3,255 | 435,400 | 813.75 |
| 2018-03-02 | 3,300 | 3,340 | 3,300 | 3,315 | 432,300 | 828.75 |
| 2018-03-01 | 3,400 | 3,415 | 3,350 | 3,365 | 437,800 | 841.25 |
| 2018-02-28 | 3,510 | 3,520 | 3,445 | 3,445 | 380,900 | 861.25 |
| 2018-02-27 | 3,525 | 3,560 | 3,490 | 3,540 | 351,000 | 885 |
| 2018-02-26 | 3,475 | 3,525 | 3,465 | 3,510 | 353,800 | 877.50 |
| 2018-02-23 | 3,450 | 3,485 | 3,410 | 3,415 | 370,600 | 853.75 |
| 2018-02-22 | 3,510 | 3,515 | 3,420 | 3,430 | 620,800 | 857.50 |
| 2018-02-21 | 3,580 | 3,620 | 3,535 | 3,540 | 521,500 | 885 |
| 2018-02-20 | 3,650 | 3,660 | 3,580 | 3,590 | 372,500 | 897.50 |
| 2018-02-19 | 3,595 | 3,665 | 3,585 | 3,665 | 340,700 | 916.25 |
| 2018-02-16 | 3,525 | 3,560 | 3,460 | 3,555 | 433,600 | 888.75 |
| 2018-02-15 | 3,505 | 3,585 | 3,490 | 3,500 | 554,700 | 875 |
| 2018-02-14 | 3,425 | 3,490 | 3,405 | 3,460 | 559,300 | 865 |
| 2018-02-13 | 3,475 | 3,485 | 3,410 | 3,420 | 580,500 | 855 |
| 2018-02-09 | 3,290 | 3,475 | 3,290 | 3,440 | 784,900 | 860 |
| 2018-02-08 | 3,370 | 3,450 | 3,345 | 3,430 | 453,700 | 857.50 |
| 2018-02-07 | 3,520 | 3,535 | 3,375 | 3,380 | 626,500 | 845 |
| 2018-02-06 | 3,360 | 3,435 | 3,315 | 3,425 | 984,300 | 856.25 |
| 2018-02-05 | 3,510 | 3,550 | 3,475 | 3,510 | 655,500 | 877.50 |
| 2018-02-02 | 3,540 | 3,590 | 3,495 | 3,580 | 709,800 | 895 |
| 2018-02-01 | 3,460 | 3,540 | 3,420 | 3,515 | 930,900 | 878.75 |
| 2018-01-31 | 3,610 | 3,630 | 3,440 | 3,445 | 936,800 | 861.25 |
| 2018-01-30 | 3,615 | 3,665 | 3,600 | 3,610 | 609,000 | 902.50 |
| 2018-01-29 | 3,600 | 3,740 | 3,590 | 3,650 | 1,269,200 | 912.50 |
| 2018-01-26 | 3,555 | 3,650 | 3,510 | 3,595 | 3,086,700 | 898.75 |
| 2018-01-25 | 3,815 | 3,890 | 3,805 | 3,835 | 887,800 | 958.75 |
| 2018-01-24 | 3,785 | 3,850 | 3,785 | 3,815 | 513,700 | 953.75 |
| 2018-01-23 | 3,840 | 3,925 | 3,785 | 3,815 | 722,500 | 953.75 |
| 2018-01-22 | 3,770 | 3,820 | 3,765 | 3,795 | 589,400 | 948.75 |
| 2018-01-19 | 3,710 | 3,780 | 3,705 | 3,770 | 383,600 | 942.50 |
| 2018-01-18 | 3,795 | 3,810 | 3,725 | 3,730 | 380,400 | 932.50 |
| 2018-01-17 | 3,775 | 3,815 | 3,745 | 3,755 | 362,000 | 938.75 |
| 2018-01-16 | 3,780 | 3,805 | 3,755 | 3,795 | 376,900 | 948.75 |
| 2018-01-15 | 3,710 | 3,800 | 3,685 | 3,785 | 426,700 | 946.25 |
| 2018-01-12 | 3,630 | 3,715 | 3,630 | 3,675 | 535,000 | 918.75 |
| 2018-01-11 | 3,575 | 3,680 | 3,460 | 3,655 | 1,308,700 | 913.75 |
| 2018-01-10 | 3,785 | 3,805 | 3,740 | 3,760 | 594,700 | 940 |
| 2018-01-09 | 3,710 | 3,780 | 3,710 | 3,775 | 514,900 | 943.75 |
| 2018-01-05 | 3,675 | 3,705 | 3,640 | 3,690 | 453,200 | 922.50 |
| 2018-01-04 | 3,620 | 3,675 | 3,600 | 3,660 | 596,100 | 915 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-09-26]1株→2株 [2015-09-28]1株→2株 [2013-04-18]1株→2株 [2011-08-11]1株→2株 [2010-08-20]1株→2株 [2009-05-21]1株→200株
