3091 (株)ブロンコビリー 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 | 2,736 | 2,776 | 2,689 | 2,725 | 47,100 | 2,725 |
| 2018-12-27 | 2,683 | 2,776 | 2,637 | 2,776 | 68,700 | 2,776 |
| 2018-12-26 | 2,538 | 2,660 | 2,525 | 2,591 | 164,800 | 2,591 |
| 2018-12-25 | 2,608 | 2,609 | 2,517 | 2,546 | 204,500 | 2,546 |
| 2018-12-21 | 2,813 | 2,813 | 2,685 | 2,708 | 174,000 | 2,708 |
| 2018-12-20 | 2,810 | 2,823 | 2,770 | 2,818 | 194,700 | 2,818 |
| 2018-12-19 | 2,875 | 2,888 | 2,801 | 2,814 | 264,500 | 2,814 |
| 2018-12-18 | 2,932 | 2,932 | 2,866 | 2,873 | 162,500 | 2,873 |
| 2018-12-17 | 2,979 | 2,985 | 2,937 | 2,948 | 108,800 | 2,948 |
| 2018-12-14 | 3,020 | 3,030 | 2,977 | 2,989 | 114,100 | 2,989 |
| 2018-12-13 | 2,999 | 3,030 | 2,977 | 3,020 | 54,000 | 3,020 |
| 2018-12-12 | 2,974 | 2,990 | 2,945 | 2,983 | 62,300 | 2,983 |
| 2018-12-11 | 3,015 | 3,015 | 2,946 | 2,946 | 78,300 | 2,946 |
| 2018-12-10 | 3,030 | 3,030 | 2,991 | 3,005 | 70,200 | 3,005 |
| 2018-12-07 | 3,020 | 3,050 | 3,010 | 3,040 | 53,500 | 3,040 |
| 2018-12-06 | 3,040 | 3,040 | 2,974 | 3,010 | 106,000 | 3,010 |
| 2018-12-05 | 2,950 | 3,045 | 2,942 | 3,045 | 79,200 | 3,045 |
| 2018-12-04 | 3,080 | 3,095 | 2,966 | 2,979 | 139,000 | 2,979 |
| 2018-12-03 | 2,996 | 3,070 | 2,973 | 3,060 | 98,000 | 3,060 |
| 2018-11-30 | 2,938 | 2,981 | 2,916 | 2,981 | 90,500 | 2,981 |
| 2018-11-29 | 2,980 | 2,987 | 2,934 | 2,940 | 91,300 | 2,940 |
| 2018-11-28 | 2,950 | 2,991 | 2,935 | 2,973 | 73,100 | 2,973 |
| 2018-11-27 | 2,930 | 2,957 | 2,921 | 2,946 | 63,300 | 2,946 |
| 2018-11-26 | 2,899 | 2,932 | 2,893 | 2,922 | 60,600 | 2,922 |
| 2018-11-22 | 2,880 | 2,916 | 2,876 | 2,916 | 50,800 | 2,916 |
| 2018-11-21 | 2,871 | 2,920 | 2,845 | 2,882 | 48,400 | 2,882 |
| 2018-11-20 | 2,890 | 2,935 | 2,862 | 2,900 | 49,300 | 2,900 |
| 2018-11-19 | 2,872 | 2,919 | 2,872 | 2,902 | 49,600 | 2,902 |
| 2018-11-16 | 2,902 | 2,903 | 2,862 | 2,867 | 92,600 | 2,867 |
| 2018-11-15 | 2,905 | 2,921 | 2,841 | 2,919 | 121,700 | 2,919 |
| 2018-11-14 | 3,000 | 3,005 | 2,902 | 2,905 | 133,600 | 2,905 |
| 2018-11-13 | 3,000 | 3,035 | 2,972 | 3,015 | 65,700 | 3,015 |
| 2018-11-12 | 3,100 | 3,105 | 3,055 | 3,055 | 53,100 | 3,055 |
| 2018-11-09 | 3,060 | 3,100 | 3,050 | 3,090 | 75,100 | 3,090 |
| 2018-11-08 | 3,000 | 3,045 | 2,983 | 3,040 | 76,200 | 3,040 |
| 2018-11-07 | 2,968 | 2,999 | 2,950 | 2,966 | 83,800 | 2,966 |
| 2018-11-06 | 2,921 | 2,979 | 2,921 | 2,968 | 82,500 | 2,968 |
| 2018-11-05 | 2,906 | 2,932 | 2,887 | 2,918 | 78,800 | 2,918 |
| 2018-11-02 | 2,899 | 2,911 | 2,852 | 2,905 | 113,500 | 2,905 |
| 2018-11-01 | 2,921 | 2,950 | 2,899 | 2,905 | 74,200 | 2,905 |
| 2018-10-31 | 2,926 | 2,945 | 2,895 | 2,921 | 107,100 | 2,921 |
| 2018-10-30 | 2,780 | 2,887 | 2,778 | 2,876 | 113,700 | 2,876 |
| 2018-10-29 | 2,880 | 2,922 | 2,794 | 2,801 | 141,600 | 2,801 |
| 2018-10-26 | 2,959 | 2,987 | 2,871 | 2,915 | 112,000 | 2,915 |
| 2018-10-25 | 2,926 | 2,947 | 2,899 | 2,909 | 105,700 | 2,909 |
| 2018-10-24 | 3,000 | 3,010 | 2,959 | 2,986 | 105,800 | 2,986 |
| 2018-10-23 | 3,000 | 3,005 | 2,961 | 2,961 | 206,800 | 2,961 |
| 2018-10-22 | 3,050 | 3,055 | 2,993 | 3,025 | 212,300 | 3,025 |
| 2018-10-19 | 3,150 | 3,150 | 3,065 | 3,085 | 138,600 | 3,085 |
| 2018-10-18 | 3,215 | 3,230 | 3,175 | 3,175 | 89,800 | 3,175 |
| 2018-10-17 | 3,250 | 3,250 | 3,075 | 3,190 | 409,900 | 3,190 |
| 2018-10-16 | 3,365 | 3,440 | 3,340 | 3,420 | 162,300 | 3,420 |
| 2018-10-15 | 3,400 | 3,420 | 3,290 | 3,295 | 79,700 | 3,295 |
| 2018-10-12 | 3,340 | 3,420 | 3,340 | 3,370 | 57,300 | 3,370 |
| 2018-10-11 | 3,335 | 3,390 | 3,305 | 3,350 | 98,700 | 3,350 |
| 2018-10-10 | 3,460 | 3,490 | 3,420 | 3,440 | 71,300 | 3,440 |
| 2018-10-09 | 3,500 | 3,500 | 3,415 | 3,445 | 89,900 | 3,445 |
| 2018-10-05 | 3,535 | 3,555 | 3,495 | 3,520 | 66,900 | 3,520 |
| 2018-10-04 | 3,530 | 3,560 | 3,500 | 3,540 | 56,100 | 3,540 |
| 2018-10-03 | 3,595 | 3,595 | 3,520 | 3,525 | 33,300 | 3,525 |
| 2018-10-02 | 3,630 | 3,660 | 3,560 | 3,565 | 61,200 | 3,565 |
| 2018-10-01 | 3,730 | 3,730 | 3,605 | 3,615 | 77,200 | 3,615 |
| 2018-09-28 | 3,765 | 3,835 | 3,670 | 3,695 | 99,600 | 3,695 |
| 2018-09-27 | 3,790 | 3,800 | 3,685 | 3,695 | 106,900 | 3,695 |
| 2018-09-26 | 3,625 | 3,790 | 3,625 | 3,740 | 94,200 | 3,740 |
| 2018-09-25 | 3,535 | 3,650 | 3,515 | 3,625 | 93,200 | 3,625 |
| 2018-09-21 | 3,520 | 3,570 | 3,480 | 3,540 | 98,500 | 3,540 |
| 2018-09-20 | 3,535 | 3,550 | 3,455 | 3,485 | 64,300 | 3,485 |
| 2018-09-19 | 3,515 | 3,560 | 3,500 | 3,540 | 49,700 | 3,540 |
| 2018-09-18 | 3,430 | 3,490 | 3,385 | 3,485 | 62,000 | 3,485 |
| 2018-09-14 | 3,355 | 3,440 | 3,350 | 3,430 | 54,800 | 3,430 |
| 2018-09-13 | 3,350 | 3,395 | 3,325 | 3,345 | 30,200 | 3,345 |
| 2018-09-12 | 3,345 | 3,385 | 3,285 | 3,375 | 42,800 | 3,375 |
| 2018-09-11 | 3,365 | 3,385 | 3,320 | 3,340 | 32,400 | 3,340 |
| 2018-09-10 | 3,355 | 3,395 | 3,345 | 3,375 | 26,200 | 3,375 |
| 2018-09-07 | 3,370 | 3,385 | 3,325 | 3,345 | 49,500 | 3,345 |
| 2018-09-06 | 3,425 | 3,425 | 3,375 | 3,385 | 39,400 | 3,385 |
| 2018-09-05 | 3,470 | 3,470 | 3,425 | 3,430 | 25,500 | 3,430 |
| 2018-09-04 | 3,420 | 3,455 | 3,405 | 3,420 | 27,900 | 3,420 |
| 2018-09-03 | 3,440 | 3,470 | 3,410 | 3,420 | 41,200 | 3,420 |
| 2018-08-31 | 3,405 | 3,455 | 3,405 | 3,410 | 26,600 | 3,410 |
| 2018-08-30 | 3,410 | 3,450 | 3,405 | 3,410 | 26,500 | 3,410 |
| 2018-08-29 | 3,450 | 3,465 | 3,420 | 3,425 | 30,400 | 3,425 |
| 2018-08-28 | 3,470 | 3,495 | 3,415 | 3,450 | 34,800 | 3,450 |
| 2018-08-27 | 3,460 | 3,485 | 3,420 | 3,460 | 41,900 | 3,460 |
| 2018-08-24 | 3,375 | 3,455 | 3,355 | 3,445 | 50,100 | 3,445 |
| 2018-08-23 | 3,305 | 3,385 | 3,305 | 3,360 | 44,200 | 3,360 |
| 2018-08-22 | 3,265 | 3,340 | 3,255 | 3,325 | 30,300 | 3,325 |
| 2018-08-21 | 3,260 | 3,270 | 3,220 | 3,260 | 31,800 | 3,260 |
| 2018-08-20 | 3,320 | 3,335 | 3,265 | 3,270 | 31,600 | 3,270 |
| 2018-08-17 | 3,295 | 3,320 | 3,285 | 3,320 | 26,400 | 3,320 |
| 2018-08-16 | 3,300 | 3,330 | 3,275 | 3,295 | 40,900 | 3,295 |
| 2018-08-15 | 3,395 | 3,400 | 3,320 | 3,335 | 38,600 | 3,335 |
| 2018-08-14 | 3,300 | 3,380 | 3,280 | 3,375 | 65,100 | 3,375 |
| 2018-08-13 | 3,395 | 3,395 | 3,305 | 3,325 | 75,600 | 3,325 |
| 2018-08-10 | 3,515 | 3,520 | 3,400 | 3,420 | 85,700 | 3,420 |
| 2018-08-09 | 3,550 | 3,550 | 3,505 | 3,505 | 22,800 | 3,505 |
| 2018-08-08 | 3,540 | 3,585 | 3,500 | 3,510 | 70,700 | 3,510 |
| 2018-08-07 | 3,480 | 3,570 | 3,450 | 3,555 | 69,600 | 3,555 |
| 2018-08-06 | 3,575 | 3,580 | 3,475 | 3,485 | 83,300 | 3,485 |
| 2018-08-03 | 3,520 | 3,580 | 3,515 | 3,565 | 91,600 | 3,565 |
| 2018-08-02 | 3,475 | 3,535 | 3,440 | 3,500 | 76,600 | 3,500 |
| 2018-08-01 | 3,570 | 3,580 | 3,465 | 3,490 | 95,500 | 3,490 |
| 2018-07-31 | 3,475 | 3,555 | 3,425 | 3,540 | 188,500 | 3,540 |
| 2018-07-30 | 3,500 | 3,500 | 3,395 | 3,440 | 203,000 | 3,440 |
| 2018-07-27 | 3,535 | 3,555 | 3,495 | 3,540 | 123,800 | 3,540 |
| 2018-07-26 | 3,540 | 3,555 | 3,495 | 3,535 | 163,800 | 3,535 |
| 2018-07-25 | 3,630 | 3,655 | 3,515 | 3,550 | 99,900 | 3,550 |
| 2018-07-24 | 3,615 | 3,635 | 3,555 | 3,615 | 64,200 | 3,615 |
| 2018-07-23 | 3,600 | 3,620 | 3,495 | 3,605 | 89,800 | 3,605 |
| 2018-07-20 | 3,640 | 3,680 | 3,550 | 3,600 | 126,000 | 3,600 |
| 2018-07-19 | 3,740 | 3,745 | 3,600 | 3,640 | 125,600 | 3,640 |
| 2018-07-18 | 3,840 | 3,840 | 3,720 | 3,730 | 107,500 | 3,730 |
| 2018-07-17 | 3,905 | 3,905 | 3,685 | 3,810 | 223,500 | 3,810 |
| 2018-07-13 | 4,090 | 4,235 | 3,740 | 3,905 | 259,400 | 3,905 |
| 2018-07-12 | 4,045 | 4,135 | 4,040 | 4,085 | 49,800 | 4,085 |
| 2018-07-11 | 4,070 | 4,095 | 4,005 | 4,060 | 51,300 | 4,060 |
| 2018-07-10 | 4,250 | 4,280 | 4,115 | 4,115 | 60,300 | 4,115 |
| 2018-07-09 | 4,200 | 4,220 | 4,160 | 4,215 | 21,400 | 4,215 |
| 2018-07-06 | 4,185 | 4,240 | 4,140 | 4,205 | 34,000 | 4,205 |
| 2018-07-05 | 4,265 | 4,295 | 4,145 | 4,185 | 49,700 | 4,185 |
| 2018-07-04 | 4,220 | 4,285 | 4,165 | 4,225 | 43,600 | 4,225 |
| 2018-07-03 | 4,320 | 4,400 | 4,205 | 4,235 | 36,600 | 4,235 |
| 2018-07-02 | 4,555 | 4,555 | 4,320 | 4,325 | 53,700 | 4,325 |
| 2018-06-29 | 4,650 | 4,660 | 4,535 | 4,605 | 40,900 | 4,605 |
| 2018-06-28 | 4,730 | 4,770 | 4,615 | 4,670 | 48,000 | 4,670 |
| 2018-06-27 | 4,565 | 4,730 | 4,555 | 4,695 | 126,500 | 4,695 |
| 2018-06-26 | 4,685 | 4,700 | 4,565 | 4,580 | 154,200 | 4,580 |
| 2018-06-25 | 4,825 | 4,825 | 4,715 | 4,725 | 72,800 | 4,725 |
| 2018-06-22 | 4,740 | 4,850 | 4,675 | 4,820 | 101,700 | 4,820 |
| 2018-06-21 | 4,620 | 4,820 | 4,620 | 4,785 | 156,800 | 4,785 |
| 2018-06-20 | 4,675 | 4,685 | 4,565 | 4,650 | 143,800 | 4,650 |
| 2018-06-19 | 4,620 | 4,715 | 4,610 | 4,670 | 95,700 | 4,670 |
| 2018-06-18 | 4,660 | 4,690 | 4,610 | 4,625 | 75,700 | 4,625 |
| 2018-06-15 | 4,720 | 4,780 | 4,645 | 4,660 | 82,800 | 4,660 |
| 2018-06-14 | 4,810 | 4,810 | 4,740 | 4,740 | 37,800 | 4,740 |
| 2018-06-13 | 4,820 | 4,830 | 4,735 | 4,800 | 60,200 | 4,800 |
| 2018-06-12 | 4,735 | 4,820 | 4,640 | 4,795 | 83,300 | 4,795 |
| 2018-06-11 | 4,640 | 4,765 | 4,640 | 4,710 | 72,400 | 4,710 |
| 2018-06-08 | 4,490 | 4,600 | 4,490 | 4,595 | 72,600 | 4,595 |
| 2018-06-07 | 4,500 | 4,530 | 4,460 | 4,520 | 63,200 | 4,520 |
| 2018-06-06 | 4,505 | 4,525 | 4,445 | 4,490 | 49,600 | 4,490 |
| 2018-06-05 | 4,395 | 4,505 | 4,385 | 4,490 | 97,300 | 4,490 |
| 2018-06-04 | 4,340 | 4,395 | 4,325 | 4,395 | 83,000 | 4,395 |
| 2018-06-01 | 4,235 | 4,315 | 4,235 | 4,300 | 60,200 | 4,300 |
| 2018-05-31 | 4,285 | 4,285 | 4,220 | 4,235 | 43,700 | 4,235 |
| 2018-05-30 | 4,215 | 4,265 | 4,205 | 4,250 | 30,700 | 4,250 |
| 2018-05-29 | 4,280 | 4,295 | 4,210 | 4,240 | 30,100 | 4,240 |
| 2018-05-28 | 4,345 | 4,345 | 4,220 | 4,260 | 44,900 | 4,260 |
| 2018-05-25 | 4,310 | 4,360 | 4,290 | 4,335 | 18,500 | 4,335 |
| 2018-05-24 | 4,335 | 4,385 | 4,300 | 4,310 | 35,300 | 4,310 |
| 2018-05-23 | 4,290 | 4,390 | 4,290 | 4,335 | 45,600 | 4,335 |
| 2018-05-22 | 4,240 | 4,280 | 4,215 | 4,280 | 19,400 | 4,280 |
| 2018-05-21 | 4,290 | 4,345 | 4,210 | 4,240 | 41,200 | 4,240 |
| 2018-05-18 | 4,280 | 4,290 | 4,230 | 4,275 | 58,300 | 4,275 |
| 2018-05-17 | 4,415 | 4,415 | 4,265 | 4,310 | 38,900 | 4,310 |
| 2018-05-16 | 4,350 | 4,390 | 4,350 | 4,370 | 16,700 | 4,370 |
| 2018-05-15 | 4,385 | 4,415 | 4,355 | 4,380 | 31,300 | 4,380 |
| 2018-05-14 | 4,420 | 4,420 | 4,310 | 4,355 | 56,700 | 4,355 |
| 2018-05-11 | 4,375 | 4,450 | 4,375 | 4,420 | 21,800 | 4,420 |
| 2018-05-10 | 4,390 | 4,405 | 4,350 | 4,390 | 22,200 | 4,390 |
| 2018-05-09 | 4,490 | 4,540 | 4,345 | 4,380 | 57,700 | 4,380 |
| 2018-05-08 | 4,555 | 4,575 | 4,470 | 4,530 | 79,700 | 4,530 |
| 2018-05-07 | 4,420 | 4,595 | 4,410 | 4,560 | 110,600 | 4,560 |
| 2018-05-02 | 4,320 | 4,325 | 4,230 | 4,310 | 28,500 | 4,310 |
| 2018-05-01 | 4,310 | 4,415 | 4,270 | 4,285 | 51,200 | 4,285 |
| 2018-04-27 | 4,175 | 4,295 | 4,170 | 4,295 | 84,000 | 4,295 |
| 2018-04-26 | 4,195 | 4,235 | 4,125 | 4,145 | 43,200 | 4,145 |
| 2018-04-25 | 4,185 | 4,250 | 4,180 | 4,200 | 57,500 | 4,200 |
| 2018-04-24 | 4,310 | 4,315 | 4,185 | 4,215 | 56,000 | 4,215 |
| 2018-04-23 | 4,295 | 4,415 | 4,260 | 4,310 | 56,700 | 4,310 |
| 2018-04-20 | 4,385 | 4,450 | 4,240 | 4,245 | 80,400 | 4,245 |
| 2018-04-19 | 4,400 | 4,535 | 4,350 | 4,390 | 106,700 | 4,390 |
| 2018-04-18 | 4,315 | 4,525 | 4,280 | 4,430 | 134,700 | 4,430 |
| 2018-04-17 | 4,250 | 4,485 | 4,195 | 4,320 | 228,500 | 4,320 |
| 2018-04-16 | 3,925 | 4,275 | 3,870 | 4,275 | 342,200 | 4,275 |
| 2018-04-13 | 3,700 | 3,715 | 3,505 | 3,575 | 124,200 | 3,575 |
| 2018-04-12 | 3,760 | 3,835 | 3,695 | 3,695 | 40,700 | 3,695 |
| 2018-04-11 | 3,910 | 3,970 | 3,750 | 3,760 | 62,500 | 3,760 |
| 2018-04-10 | 3,905 | 4,045 | 3,900 | 3,900 | 95,900 | 3,900 |
| 2018-04-09 | 3,750 | 3,925 | 3,740 | 3,895 | 79,400 | 3,895 |
| 2018-04-06 | 3,735 | 3,785 | 3,700 | 3,720 | 79,300 | 3,720 |
| 2018-04-05 | 3,830 | 3,850 | 3,760 | 3,765 | 51,400 | 3,765 |
| 2018-04-04 | 3,735 | 3,835 | 3,720 | 3,830 | 46,200 | 3,830 |
| 2018-04-03 | 3,670 | 3,765 | 3,650 | 3,735 | 39,400 | 3,735 |
| 2018-03-30 | 3,620 | 3,730 | 3,590 | 3,710 | 63,500 | 3,710 |
| 2018-03-29 | 3,600 | 3,625 | 3,560 | 3,620 | 46,100 | 3,620 |
| 2018-03-28 | 3,425 | 3,555 | 3,410 | 3,550 | 45,600 | 3,550 |
| 2018-03-27 | 3,365 | 3,455 | 3,365 | 3,455 | 28,300 | 3,455 |
| 2018-03-26 | 3,300 | 3,360 | 3,255 | 3,355 | 38,000 | 3,355 |
| 2018-03-23 | 3,390 | 3,395 | 3,300 | 3,305 | 41,900 | 3,305 |
| 2018-03-22 | 3,420 | 3,470 | 3,415 | 3,455 | 20,000 | 3,455 |
| 2018-03-20 | 3,465 | 3,470 | 3,415 | 3,465 | 19,800 | 3,465 |
| 2018-03-19 | 3,515 | 3,520 | 3,470 | 3,500 | 18,300 | 3,500 |
| 2018-03-16 | 3,530 | 3,530 | 3,475 | 3,525 | 17,300 | 3,525 |
| 2018-03-15 | 3,515 | 3,525 | 3,475 | 3,495 | 21,100 | 3,495 |
| 2018-03-14 | 3,515 | 3,520 | 3,490 | 3,495 | 15,900 | 3,495 |
| 2018-03-13 | 3,515 | 3,530 | 3,480 | 3,505 | 23,100 | 3,505 |
| 2018-03-12 | 3,630 | 3,630 | 3,465 | 3,505 | 41,200 | 3,505 |
| 2018-03-09 | 3,575 | 3,575 | 3,460 | 3,480 | 36,700 | 3,480 |
| 2018-03-08 | 3,545 | 3,565 | 3,485 | 3,495 | 16,900 | 3,495 |
| 2018-03-07 | 3,570 | 3,630 | 3,530 | 3,540 | 50,300 | 3,540 |
| 2018-03-06 | 3,545 | 3,575 | 3,515 | 3,560 | 30,700 | 3,560 |
| 2018-03-05 | 3,480 | 3,545 | 3,460 | 3,470 | 41,300 | 3,470 |
| 2018-03-02 | 3,480 | 3,540 | 3,465 | 3,505 | 45,300 | 3,505 |
| 2018-03-01 | 3,570 | 3,595 | 3,530 | 3,540 | 94,400 | 3,540 |
| 2018-02-28 | 3,485 | 3,580 | 3,475 | 3,535 | 89,100 | 3,535 |
| 2018-02-27 | 3,415 | 3,490 | 3,380 | 3,480 | 71,200 | 3,480 |
| 2018-02-26 | 3,375 | 3,375 | 3,320 | 3,355 | 47,300 | 3,355 |
| 2018-02-23 | 3,355 | 3,360 | 3,310 | 3,330 | 17,000 | 3,330 |
| 2018-02-22 | 3,320 | 3,330 | 3,280 | 3,320 | 24,400 | 3,320 |
| 2018-02-21 | 3,300 | 3,355 | 3,265 | 3,335 | 43,100 | 3,335 |
| 2018-02-20 | 3,350 | 3,360 | 3,285 | 3,300 | 27,700 | 3,300 |
| 2018-02-19 | 3,270 | 3,315 | 3,230 | 3,315 | 31,600 | 3,315 |
| 2018-02-16 | 3,220 | 3,260 | 3,215 | 3,230 | 51,800 | 3,230 |
| 2018-02-15 | 3,240 | 3,265 | 3,210 | 3,210 | 34,900 | 3,210 |
| 2018-02-14 | 3,265 | 3,305 | 3,225 | 3,250 | 56,900 | 3,250 |
| 2018-02-13 | 3,385 | 3,385 | 3,305 | 3,305 | 71,100 | 3,305 |
| 2018-02-09 | 3,265 | 3,340 | 3,255 | 3,340 | 60,100 | 3,340 |
| 2018-02-08 | 3,375 | 3,435 | 3,355 | 3,365 | 43,800 | 3,365 |
| 2018-02-07 | 3,470 | 3,495 | 3,370 | 3,375 | 61,100 | 3,375 |
| 2018-02-06 | 3,255 | 3,390 | 3,240 | 3,330 | 117,300 | 3,330 |
| 2018-02-05 | 3,550 | 3,580 | 3,520 | 3,560 | 67,400 | 3,560 |
| 2018-02-02 | 3,540 | 3,620 | 3,540 | 3,615 | 66,800 | 3,615 |
| 2018-02-01 | 3,520 | 3,540 | 3,495 | 3,540 | 44,000 | 3,540 |
| 2018-01-31 | 3,505 | 3,530 | 3,475 | 3,510 | 55,300 | 3,510 |
| 2018-01-30 | 3,535 | 3,565 | 3,505 | 3,510 | 53,400 | 3,510 |
| 2018-01-29 | 3,595 | 3,595 | 3,520 | 3,535 | 78,600 | 3,535 |
| 2018-01-26 | 3,475 | 3,550 | 3,445 | 3,515 | 102,000 | 3,515 |
| 2018-01-25 | 3,320 | 3,405 | 3,305 | 3,405 | 89,200 | 3,405 |
| 2018-01-24 | 3,280 | 3,395 | 3,220 | 3,385 | 130,500 | 3,385 |
| 2018-01-23 | 3,240 | 3,260 | 3,210 | 3,255 | 49,600 | 3,255 |
| 2018-01-22 | 3,245 | 3,260 | 3,205 | 3,215 | 67,300 | 3,215 |
| 2018-01-19 | 3,280 | 3,295 | 3,215 | 3,250 | 128,700 | 3,250 |
| 2018-01-18 | 3,410 | 3,525 | 3,275 | 3,275 | 209,700 | 3,275 |
| 2018-01-17 | 3,735 | 3,840 | 3,450 | 3,490 | 552,400 | 3,490 |
| 2018-01-16 | 3,350 | 3,390 | 3,310 | 3,385 | 100,100 | 3,385 |
| 2018-01-15 | 3,285 | 3,340 | 3,270 | 3,305 | 51,000 | 3,305 |
| 2018-01-12 | 3,295 | 3,305 | 3,275 | 3,285 | 33,000 | 3,285 |
| 2018-01-11 | 3,270 | 3,300 | 3,270 | 3,295 | 39,400 | 3,295 |
| 2018-01-10 | 3,295 | 3,295 | 3,250 | 3,270 | 53,600 | 3,270 |
| 2018-01-09 | 3,290 | 3,315 | 3,265 | 3,290 | 75,700 | 3,290 |
| 2018-01-05 | 3,345 | 3,370 | 3,310 | 3,315 | 70,600 | 3,315 |
| 2018-01-04 | 3,320 | 3,360 | 3,295 | 3,360 | 72,200 | 3,360 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→2株
