3092 (株)ZOZO 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 | 2,215 | 2,244 | 1,960 | 2,010 | 11,794,100 | 2,010 |
| 2018-12-27 | 2,230 | 2,280 | 2,194 | 2,263 | 4,648,600 | 2,263 |
| 2018-12-26 | 2,129 | 2,198 | 2,028 | 2,076 | 5,157,600 | 2,076 |
| 2018-12-25 | 2,050 | 2,081 | 1,990 | 2,054 | 3,832,300 | 2,054 |
| 2018-12-21 | 2,191 | 2,216 | 2,111 | 2,139 | 6,503,500 | 2,139 |
| 2018-12-20 | 2,351 | 2,360 | 2,192 | 2,229 | 5,774,000 | 2,229 |
| 2018-12-19 | 2,410 | 2,428 | 2,371 | 2,383 | 3,688,400 | 2,383 |
| 2018-12-18 | 2,474 | 2,507 | 2,448 | 2,459 | 3,516,300 | 2,459 |
| 2018-12-17 | 2,524 | 2,559 | 2,476 | 2,537 | 2,651,900 | 2,537 |
| 2018-12-14 | 2,554 | 2,590 | 2,517 | 2,544 | 3,224,300 | 2,544 |
| 2018-12-13 | 2,600 | 2,623 | 2,504 | 2,553 | 4,366,100 | 2,553 |
| 2018-12-12 | 2,519 | 2,609 | 2,438 | 2,588 | 5,840,100 | 2,588 |
| 2018-12-11 | 2,391 | 2,473 | 2,358 | 2,469 | 5,601,700 | 2,469 |
| 2018-12-10 | 2,280 | 2,407 | 2,279 | 2,391 | 5,215,100 | 2,391 |
| 2018-12-07 | 2,350 | 2,398 | 2,286 | 2,314 | 4,160,600 | 2,314 |
| 2018-12-06 | 2,350 | 2,376 | 2,260 | 2,290 | 4,100,100 | 2,290 |
| 2018-12-05 | 2,275 | 2,398 | 2,275 | 2,371 | 5,891,800 | 2,371 |
| 2018-12-04 | 2,538 | 2,549 | 2,389 | 2,391 | 5,184,800 | 2,391 |
| 2018-12-03 | 2,560 | 2,593 | 2,469 | 2,563 | 4,924,600 | 2,563 |
| 2018-11-30 | 2,674 | 2,676 | 2,513 | 2,525 | 4,438,800 | 2,525 |
| 2018-11-29 | 2,640 | 2,713 | 2,623 | 2,682 | 6,344,100 | 2,682 |
| 2018-11-28 | 2,475 | 2,575 | 2,456 | 2,574 | 4,227,000 | 2,574 |
| 2018-11-27 | 2,380 | 2,499 | 2,377 | 2,486 | 5,033,700 | 2,486 |
| 2018-11-26 | 2,410 | 2,421 | 2,304 | 2,345 | 2,516,000 | 2,345 |
| 2018-11-22 | 2,334 | 2,406 | 2,295 | 2,389 | 4,059,000 | 2,389 |
| 2018-11-21 | 2,150 | 2,316 | 2,133 | 2,298 | 4,482,100 | 2,298 |
| 2018-11-20 | 2,263 | 2,309 | 2,219 | 2,230 | 4,522,000 | 2,230 |
| 2018-11-19 | 2,249 | 2,359 | 2,236 | 2,337 | 3,998,400 | 2,337 |
| 2018-11-16 | 2,382 | 2,411 | 2,296 | 2,299 | 4,140,200 | 2,299 |
| 2018-11-15 | 2,381 | 2,408 | 2,367 | 2,392 | 3,646,600 | 2,392 |
| 2018-11-14 | 2,489 | 2,494 | 2,396 | 2,417 | 3,326,900 | 2,417 |
| 2018-11-13 | 2,486 | 2,530 | 2,389 | 2,489 | 3,892,100 | 2,489 |
| 2018-11-12 | 2,580 | 2,619 | 2,547 | 2,552 | 2,348,400 | 2,552 |
| 2018-11-09 | 2,772 | 2,794 | 2,583 | 2,598 | 3,747,400 | 2,598 |
| 2018-11-08 | 2,830 | 2,865 | 2,752 | 2,758 | 2,071,700 | 2,758 |
| 2018-11-07 | 2,671 | 2,772 | 2,660 | 2,720 | 3,007,200 | 2,720 |
| 2018-11-06 | 2,796 | 2,825 | 2,688 | 2,705 | 2,789,100 | 2,705 |
| 2018-11-05 | 2,783 | 2,852 | 2,771 | 2,825 | 3,896,100 | 2,825 |
| 2018-11-02 | 2,551 | 2,823 | 2,533 | 2,819 | 8,476,500 | 2,819 |
| 2018-11-01 | 2,669 | 2,933 | 2,538 | 2,552 | 10,877,200 | 2,552 |
| 2018-10-31 | 2,588 | 2,739 | 2,549 | 2,719 | 6,152,100 | 2,719 |
| 2018-10-30 | 2,570 | 2,638 | 2,481 | 2,520 | 9,486,900 | 2,520 |
| 2018-10-29 | 2,710 | 2,790 | 2,642 | 2,651 | 3,406,400 | 2,651 |
| 2018-10-26 | 2,829 | 2,918 | 2,711 | 2,747 | 3,852,700 | 2,747 |
| 2018-10-25 | 2,881 | 2,887 | 2,796 | 2,808 | 3,727,300 | 2,808 |
| 2018-10-24 | 2,978 | 3,020 | 2,956 | 2,981 | 2,188,700 | 2,981 |
| 2018-10-23 | 3,030 | 3,045 | 2,951 | 2,967 | 1,663,900 | 2,967 |
| 2018-10-22 | 2,946 | 3,050 | 2,887 | 3,030 | 2,087,800 | 3,030 |
| 2018-10-19 | 2,970 | 3,005 | 2,963 | 2,996 | 2,154,200 | 2,996 |
| 2018-10-18 | 3,000 | 3,125 | 2,999 | 3,010 | 2,133,900 | 3,010 |
| 2018-10-17 | 3,030 | 3,075 | 2,978 | 3,000 | 2,883,300 | 3,000 |
| 2018-10-16 | 3,040 | 3,040 | 2,920 | 2,978 | 3,299,900 | 2,978 |
| 2018-10-15 | 3,135 | 3,180 | 3,020 | 3,025 | 2,143,300 | 3,025 |
| 2018-10-12 | 2,980 | 3,145 | 2,953 | 3,135 | 2,736,800 | 3,135 |
| 2018-10-11 | 2,938 | 3,015 | 2,935 | 2,980 | 4,933,800 | 2,980 |
| 2018-10-10 | 3,050 | 3,160 | 3,050 | 3,115 | 2,123,800 | 3,115 |
| 2018-10-09 | 3,185 | 3,185 | 3,060 | 3,080 | 3,559,800 | 3,080 |
| 2018-10-05 | 3,205 | 3,250 | 3,180 | 3,215 | 1,999,400 | 3,215 |
| 2018-10-04 | 3,270 | 3,335 | 3,240 | 3,250 | 2,148,600 | 3,250 |
| 2018-10-03 | 3,240 | 3,330 | 3,220 | 3,260 | 3,262,400 | 3,260 |
| 2018-10-02 | 3,600 | 3,640 | 3,295 | 3,305 | 8,167,400 | 3,305 |
| 2018-10-01 | 3,405 | 3,525 | 3,390 | 3,520 | 2,697,900 | 3,520 |
| 2018-09-28 | 3,510 | 3,515 | 3,380 | 3,440 | 5,603,600 | 3,440 |
| 2018-09-27 | 3,495 | 3,585 | 3,455 | 3,485 | 5,466,200 | 3,485 |
| 2018-09-26 | 3,490 | 3,490 | 3,385 | 3,455 | 3,563,900 | 3,455 |
| 2018-09-25 | 3,360 | 3,455 | 3,330 | 3,445 | 4,476,600 | 3,445 |
| 2018-09-21 | 3,305 | 3,355 | 3,260 | 3,320 | 3,980,300 | 3,320 |
| 2018-09-20 | 3,335 | 3,340 | 3,210 | 3,255 | 3,938,000 | 3,255 |
| 2018-09-19 | 3,250 | 3,370 | 3,205 | 3,335 | 3,755,400 | 3,335 |
| 2018-09-18 | 3,245 | 3,305 | 3,125 | 3,200 | 6,536,500 | 3,200 |
| 2018-09-14 | 3,255 | 3,335 | 3,225 | 3,280 | 3,789,500 | 3,280 |
| 2018-09-13 | 3,200 | 3,280 | 3,155 | 3,215 | 4,058,900 | 3,215 |
| 2018-09-12 | 3,395 | 3,400 | 3,225 | 3,240 | 4,274,800 | 3,240 |
| 2018-09-11 | 3,405 | 3,490 | 3,405 | 3,430 | 2,207,500 | 3,430 |
| 2018-09-10 | 3,400 | 3,505 | 3,390 | 3,410 | 2,550,800 | 3,410 |
| 2018-09-07 | 3,445 | 3,470 | 3,390 | 3,410 | 2,451,400 | 3,410 |
| 2018-09-06 | 3,500 | 3,575 | 3,370 | 3,475 | 7,003,300 | 3,475 |
| 2018-09-05 | 3,875 | 3,875 | 3,670 | 3,745 | 3,703,900 | 3,745 |
| 2018-09-04 | 4,040 | 4,050 | 3,850 | 3,895 | 3,542,100 | 3,895 |
| 2018-09-03 | 3,890 | 4,040 | 3,865 | 4,025 | 4,156,300 | 4,025 |
| 2018-08-31 | 3,825 | 3,880 | 3,760 | 3,830 | 2,057,700 | 3,830 |
| 2018-08-30 | 3,770 | 3,900 | 3,765 | 3,860 | 2,810,500 | 3,860 |
| 2018-08-29 | 3,720 | 3,780 | 3,695 | 3,735 | 1,913,200 | 3,735 |
| 2018-08-28 | 3,850 | 3,895 | 3,665 | 3,730 | 3,000,000 | 3,730 |
| 2018-08-27 | 3,750 | 3,820 | 3,690 | 3,815 | 3,113,400 | 3,815 |
| 2018-08-24 | 3,630 | 3,685 | 3,590 | 3,685 | 2,166,600 | 3,685 |
| 2018-08-23 | 3,595 | 3,645 | 3,550 | 3,565 | 2,018,600 | 3,565 |
| 2018-08-22 | 3,715 | 3,775 | 3,575 | 3,610 | 2,426,200 | 3,610 |
| 2018-08-21 | 3,530 | 3,685 | 3,505 | 3,665 | 2,472,900 | 3,665 |
| 2018-08-20 | 3,535 | 3,570 | 3,500 | 3,510 | 1,555,200 | 3,510 |
| 2018-08-17 | 3,685 | 3,710 | 3,535 | 3,550 | 2,699,300 | 3,550 |
| 2018-08-16 | 3,595 | 3,630 | 3,520 | 3,580 | 2,679,600 | 3,580 |
| 2018-08-15 | 3,620 | 3,770 | 3,615 | 3,690 | 4,631,900 | 3,690 |
| 2018-08-14 | 3,575 | 3,595 | 3,480 | 3,550 | 2,976,400 | 3,550 |
| 2018-08-13 | 3,680 | 3,710 | 3,585 | 3,590 | 2,162,800 | 3,590 |
| 2018-08-10 | 3,790 | 3,815 | 3,675 | 3,695 | 2,229,300 | 3,695 |
| 2018-08-09 | 3,785 | 3,850 | 3,700 | 3,785 | 2,778,500 | 3,785 |
| 2018-08-08 | 3,890 | 3,905 | 3,765 | 3,845 | 2,853,100 | 3,845 |
| 2018-08-07 | 4,065 | 4,070 | 3,855 | 3,890 | 3,018,000 | 3,890 |
| 2018-08-06 | 4,090 | 4,130 | 4,015 | 4,035 | 1,750,200 | 4,035 |
| 2018-08-03 | 4,095 | 4,120 | 4,010 | 4,075 | 2,900,100 | 4,075 |
| 2018-08-02 | 4,345 | 4,350 | 4,050 | 4,055 | 3,630,400 | 4,055 |
| 2018-08-01 | 4,150 | 4,405 | 4,130 | 4,340 | 7,048,800 | 4,340 |
| 2018-07-31 | 4,470 | 4,500 | 4,335 | 4,485 | 2,596,600 | 4,485 |
| 2018-07-30 | 4,545 | 4,555 | 4,415 | 4,480 | 2,078,100 | 4,480 |
| 2018-07-27 | 4,680 | 4,695 | 4,475 | 4,550 | 2,765,200 | 4,550 |
| 2018-07-26 | 4,720 | 4,730 | 4,655 | 4,700 | 1,402,100 | 4,700 |
| 2018-07-25 | 4,675 | 4,740 | 4,605 | 4,720 | 1,336,300 | 4,720 |
| 2018-07-24 | 4,735 | 4,770 | 4,630 | 4,690 | 1,738,700 | 4,690 |
| 2018-07-23 | 4,660 | 4,690 | 4,525 | 4,600 | 2,271,300 | 4,600 |
| 2018-07-20 | 4,740 | 4,790 | 4,665 | 4,705 | 1,803,200 | 4,705 |
| 2018-07-19 | 4,850 | 4,865 | 4,705 | 4,720 | 2,673,400 | 4,720 |
| 2018-07-18 | 4,755 | 4,875 | 4,755 | 4,830 | 2,810,300 | 4,830 |
| 2018-07-17 | 4,700 | 4,735 | 4,640 | 4,675 | 1,771,600 | 4,675 |
| 2018-07-13 | 4,615 | 4,720 | 4,610 | 4,700 | 1,628,600 | 4,700 |
| 2018-07-12 | 4,550 | 4,720 | 4,545 | 4,615 | 2,130,300 | 4,615 |
| 2018-07-11 | 4,570 | 4,640 | 4,485 | 4,600 | 2,360,300 | 4,600 |
| 2018-07-10 | 4,735 | 4,740 | 4,555 | 4,570 | 2,865,600 | 4,570 |
| 2018-07-09 | 4,600 | 4,750 | 4,525 | 4,735 | 3,872,700 | 4,735 |
| 2018-07-06 | 4,275 | 4,430 | 4,265 | 4,395 | 3,722,300 | 4,395 |
| 2018-07-05 | 4,220 | 4,320 | 4,130 | 4,195 | 4,011,900 | 4,195 |
| 2018-07-04 | 4,095 | 4,185 | 3,925 | 4,165 | 3,508,700 | 4,165 |
| 2018-07-03 | 3,955 | 4,130 | 3,885 | 4,025 | 4,626,600 | 4,025 |
| 2018-07-02 | 4,015 | 4,025 | 3,875 | 3,925 | 2,121,700 | 3,925 |
| 2018-06-29 | 4,020 | 4,050 | 3,915 | 4,015 | 2,132,800 | 4,015 |
| 2018-06-28 | 4,100 | 4,100 | 3,945 | 4,015 | 3,122,100 | 4,015 |
| 2018-06-27 | 4,190 | 4,235 | 4,150 | 4,190 | 1,837,600 | 4,190 |
| 2018-06-26 | 4,400 | 4,400 | 4,175 | 4,195 | 2,477,900 | 4,195 |
| 2018-06-25 | 4,325 | 4,425 | 4,290 | 4,400 | 2,254,300 | 4,400 |
| 2018-06-22 | 4,200 | 4,355 | 4,200 | 4,345 | 1,683,300 | 4,345 |
| 2018-06-21 | 4,190 | 4,290 | 4,155 | 4,255 | 1,501,100 | 4,255 |
| 2018-06-20 | 4,130 | 4,230 | 4,105 | 4,210 | 2,281,700 | 4,210 |
| 2018-06-19 | 4,300 | 4,350 | 4,175 | 4,180 | 2,315,400 | 4,180 |
| 2018-06-18 | 4,330 | 4,385 | 4,250 | 4,370 | 1,784,600 | 4,370 |
| 2018-06-15 | 4,410 | 4,450 | 4,375 | 4,380 | 1,841,600 | 4,380 |
| 2018-06-14 | 4,460 | 4,490 | 4,375 | 4,380 | 2,106,000 | 4,380 |
| 2018-06-13 | 4,395 | 4,440 | 4,320 | 4,410 | 2,791,800 | 4,410 |
| 2018-06-12 | 4,280 | 4,390 | 4,235 | 4,375 | 2,080,000 | 4,375 |
| 2018-06-11 | 4,210 | 4,275 | 4,160 | 4,255 | 1,648,500 | 4,255 |
| 2018-06-08 | 4,080 | 4,315 | 4,070 | 4,210 | 4,124,100 | 4,210 |
| 2018-06-07 | 3,905 | 4,140 | 3,865 | 4,125 | 3,562,000 | 4,125 |
| 2018-06-06 | 3,895 | 3,905 | 3,785 | 3,860 | 1,522,200 | 3,860 |
| 2018-06-05 | 3,900 | 3,920 | 3,800 | 3,835 | 2,006,200 | 3,835 |
| 2018-06-04 | 3,940 | 3,990 | 3,855 | 3,880 | 2,520,200 | 3,880 |
| 2018-06-01 | 3,820 | 3,955 | 3,805 | 3,875 | 2,993,300 | 3,875 |
| 2018-05-31 | 3,810 | 3,835 | 3,765 | 3,785 | 2,441,000 | 3,785 |
| 2018-05-30 | 3,755 | 3,795 | 3,720 | 3,750 | 1,403,400 | 3,750 |
| 2018-05-29 | 3,755 | 3,825 | 3,705 | 3,810 | 1,092,100 | 3,810 |
| 2018-05-28 | 3,660 | 3,825 | 3,655 | 3,805 | 1,458,100 | 3,805 |
| 2018-05-25 | 3,650 | 3,705 | 3,635 | 3,675 | 1,619,900 | 3,675 |
| 2018-05-24 | 3,695 | 3,750 | 3,610 | 3,635 | 2,289,400 | 3,635 |
| 2018-05-23 | 3,805 | 3,890 | 3,685 | 3,705 | 2,651,600 | 3,705 |
| 2018-05-22 | 3,800 | 3,860 | 3,780 | 3,845 | 1,576,700 | 3,845 |
| 2018-05-21 | 3,750 | 3,860 | 3,745 | 3,840 | 1,841,300 | 3,840 |
| 2018-05-18 | 3,670 | 3,725 | 3,605 | 3,710 | 1,673,300 | 3,710 |
| 2018-05-17 | 3,735 | 3,755 | 3,635 | 3,680 | 2,340,900 | 3,680 |
| 2018-05-16 | 3,770 | 3,810 | 3,735 | 3,795 | 1,969,900 | 3,795 |
| 2018-05-15 | 3,870 | 3,910 | 3,765 | 3,805 | 1,919,200 | 3,805 |
| 2018-05-14 | 3,835 | 3,945 | 3,770 | 3,865 | 3,069,400 | 3,865 |
| 2018-05-11 | 3,590 | 3,825 | 3,585 | 3,810 | 2,976,500 | 3,810 |
| 2018-05-10 | 3,570 | 3,680 | 3,555 | 3,625 | 2,317,000 | 3,625 |
| 2018-05-09 | 3,500 | 3,575 | 3,500 | 3,560 | 1,833,300 | 3,560 |
| 2018-05-08 | 3,535 | 3,565 | 3,460 | 3,475 | 2,190,700 | 3,475 |
| 2018-05-07 | 3,590 | 3,625 | 3,525 | 3,555 | 3,590,500 | 3,555 |
| 2018-05-02 | 3,415 | 3,535 | 3,395 | 3,470 | 3,439,400 | 3,470 |
| 2018-05-01 | 3,615 | 3,640 | 3,355 | 3,415 | 6,968,200 | 3,415 |
| 2018-04-27 | 3,125 | 3,170 | 3,100 | 3,160 | 2,010,900 | 3,160 |
| 2018-04-26 | 3,100 | 3,145 | 3,000 | 3,085 | 2,963,300 | 3,085 |
| 2018-04-25 | 3,200 | 3,230 | 3,160 | 3,210 | 1,481,200 | 3,210 |
| 2018-04-24 | 3,200 | 3,260 | 3,170 | 3,205 | 2,921,600 | 3,205 |
| 2018-04-23 | 3,010 | 3,155 | 2,995 | 3,140 | 2,589,500 | 3,140 |
| 2018-04-20 | 3,005 | 3,035 | 2,987 | 3,010 | 1,075,900 | 3,010 |
| 2018-04-19 | 3,090 | 3,095 | 2,999 | 3,005 | 1,823,300 | 3,005 |
| 2018-04-18 | 2,990 | 3,065 | 2,985 | 3,040 | 1,597,200 | 3,040 |
| 2018-04-17 | 2,972 | 2,985 | 2,943 | 2,962 | 1,595,200 | 2,962 |
| 2018-04-16 | 2,955 | 2,990 | 2,935 | 2,984 | 1,664,600 | 2,984 |
| 2018-04-13 | 3,055 | 3,070 | 2,959 | 2,966 | 2,697,000 | 2,966 |
| 2018-04-12 | 3,000 | 3,045 | 2,997 | 3,020 | 1,231,900 | 3,020 |
| 2018-04-11 | 3,000 | 3,010 | 2,972 | 3,000 | 2,125,500 | 3,000 |
| 2018-04-10 | 3,000 | 3,015 | 2,944 | 2,960 | 2,608,200 | 2,960 |
| 2018-04-09 | 2,998 | 3,030 | 2,910 | 3,020 | 2,002,900 | 3,020 |
| 2018-04-06 | 2,912 | 3,055 | 2,907 | 3,020 | 3,259,800 | 3,020 |
| 2018-04-05 | 2,822 | 2,902 | 2,811 | 2,894 | 1,633,900 | 2,894 |
| 2018-04-04 | 2,861 | 2,888 | 2,815 | 2,832 | 1,966,900 | 2,832 |
| 2018-04-03 | 2,857 | 2,888 | 2,830 | 2,858 | 2,072,300 | 2,858 |
| 2018-03-30 | 2,799 | 2,864 | 2,780 | 2,842 | 1,802,200 | 2,842 |
| 2018-03-29 | 2,710 | 2,741 | 2,702 | 2,729 | 1,802,800 | 2,729 |
| 2018-03-28 | 2,698 | 2,718 | 2,670 | 2,717 | 1,472,600 | 2,717 |
| 2018-03-27 | 2,685 | 2,759 | 2,676 | 2,753 | 2,490,400 | 2,753 |
| 2018-03-26 | 2,653 | 2,663 | 2,632 | 2,656 | 1,899,800 | 2,656 |
| 2018-03-23 | 2,650 | 2,693 | 2,647 | 2,663 | 2,096,000 | 2,663 |
| 2018-03-22 | 2,627 | 2,772 | 2,624 | 2,725 | 2,400,900 | 2,725 |
| 2018-03-20 | 2,672 | 2,680 | 2,622 | 2,659 | 1,419,000 | 2,659 |
| 2018-03-19 | 2,705 | 2,751 | 2,697 | 2,710 | 1,037,700 | 2,710 |
| 2018-03-16 | 2,768 | 2,782 | 2,715 | 2,716 | 1,869,900 | 2,716 |
| 2018-03-15 | 2,724 | 2,814 | 2,724 | 2,775 | 1,950,400 | 2,775 |
| 2018-03-14 | 2,753 | 2,768 | 2,710 | 2,714 | 1,885,900 | 2,714 |
| 2018-03-13 | 2,664 | 2,809 | 2,646 | 2,797 | 2,134,400 | 2,797 |
| 2018-03-12 | 2,769 | 2,780 | 2,684 | 2,703 | 1,962,800 | 2,703 |
| 2018-03-09 | 2,800 | 2,809 | 2,696 | 2,719 | 2,295,800 | 2,719 |
| 2018-03-08 | 2,847 | 2,847 | 2,750 | 2,760 | 971,900 | 2,760 |
| 2018-03-07 | 2,805 | 2,843 | 2,777 | 2,804 | 2,105,600 | 2,804 |
| 2018-03-06 | 2,777 | 2,831 | 2,756 | 2,822 | 2,342,400 | 2,822 |
| 2018-03-05 | 2,797 | 2,807 | 2,686 | 2,699 | 1,574,300 | 2,699 |
| 2018-03-02 | 2,786 | 2,855 | 2,778 | 2,818 | 1,928,100 | 2,818 |
| 2018-03-01 | 2,834 | 2,879 | 2,810 | 2,820 | 3,169,900 | 2,820 |
| 2018-02-28 | 2,767 | 2,815 | 2,757 | 2,784 | 3,373,600 | 2,784 |
| 2018-02-27 | 2,902 | 2,944 | 2,765 | 2,823 | 3,795,800 | 2,823 |
| 2018-02-26 | 2,934 | 2,968 | 2,893 | 2,904 | 1,271,400 | 2,904 |
| 2018-02-23 | 2,925 | 2,943 | 2,892 | 2,915 | 1,746,100 | 2,915 |
| 2018-02-22 | 2,948 | 2,965 | 2,908 | 2,915 | 1,804,500 | 2,915 |
| 2018-02-21 | 3,045 | 3,050 | 2,960 | 2,967 | 1,886,600 | 2,967 |
| 2018-02-20 | 3,115 | 3,130 | 3,015 | 3,040 | 1,272,900 | 3,040 |
| 2018-02-19 | 3,070 | 3,135 | 3,040 | 3,125 | 1,123,000 | 3,125 |
| 2018-02-16 | 2,968 | 3,065 | 2,960 | 3,030 | 2,063,700 | 3,030 |
| 2018-02-15 | 2,904 | 2,980 | 2,900 | 2,952 | 1,903,500 | 2,952 |
| 2018-02-14 | 2,842 | 2,926 | 2,842 | 2,890 | 2,239,000 | 2,890 |
| 2018-02-13 | 2,974 | 2,978 | 2,831 | 2,843 | 2,259,300 | 2,843 |
| 2018-02-09 | 2,888 | 2,964 | 2,882 | 2,936 | 4,097,400 | 2,936 |
| 2018-02-08 | 3,135 | 3,155 | 3,040 | 3,065 | 1,818,100 | 3,065 |
| 2018-02-07 | 3,255 | 3,285 | 3,110 | 3,115 | 3,151,700 | 3,115 |
| 2018-02-06 | 3,050 | 3,120 | 2,958 | 3,070 | 3,372,600 | 3,070 |
| 2018-02-05 | 3,300 | 3,375 | 3,220 | 3,240 | 2,430,800 | 3,240 |
| 2018-02-02 | 3,600 | 3,610 | 3,345 | 3,435 | 3,980,900 | 3,435 |
| 2018-02-01 | 3,450 | 3,545 | 3,390 | 3,510 | 6,516,200 | 3,510 |
| 2018-01-31 | 3,210 | 3,240 | 3,140 | 3,205 | 1,949,600 | 3,205 |
| 2018-01-30 | 3,280 | 3,315 | 3,260 | 3,290 | 1,181,000 | 3,290 |
| 2018-01-29 | 3,285 | 3,335 | 3,225 | 3,310 | 1,756,900 | 3,310 |
| 2018-01-26 | 3,210 | 3,285 | 3,205 | 3,245 | 1,225,400 | 3,245 |
| 2018-01-25 | 3,250 | 3,265 | 3,200 | 3,210 | 1,667,900 | 3,210 |
| 2018-01-24 | 3,395 | 3,395 | 3,290 | 3,300 | 1,273,100 | 3,300 |
| 2018-01-23 | 3,335 | 3,420 | 3,310 | 3,410 | 1,691,300 | 3,410 |
| 2018-01-22 | 3,275 | 3,305 | 3,245 | 3,280 | 1,030,900 | 3,280 |
| 2018-01-19 | 3,220 | 3,310 | 3,220 | 3,285 | 1,508,200 | 3,285 |
| 2018-01-18 | 3,305 | 3,315 | 3,210 | 3,215 | 1,260,000 | 3,215 |
| 2018-01-17 | 3,230 | 3,330 | 3,225 | 3,265 | 1,281,900 | 3,265 |
| 2018-01-16 | 3,265 | 3,305 | 3,230 | 3,260 | 1,513,900 | 3,260 |
| 2018-01-15 | 3,240 | 3,265 | 3,170 | 3,250 | 2,436,600 | 3,250 |
| 2018-01-12 | 3,315 | 3,360 | 3,280 | 3,280 | 1,511,100 | 3,280 |
| 2018-01-11 | 3,325 | 3,385 | 3,290 | 3,325 | 2,038,800 | 3,325 |
| 2018-01-10 | 3,465 | 3,480 | 3,335 | 3,355 | 2,975,400 | 3,355 |
| 2018-01-09 | 3,500 | 3,545 | 3,460 | 3,500 | 1,598,400 | 3,500 |
| 2018-01-05 | 3,480 | 3,515 | 3,415 | 3,500 | 1,911,500 | 3,500 |
| 2018-01-04 | 3,495 | 3,520 | 3,455 | 3,490 | 1,502,600 | 3,490 |
分割・併合履歴 ： [2016-09-28]1株→3株 [2011-01-27]1株→300株 [2009-02-24]1株→3株
