3097 (株)物語コーポレーション 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 | 9,010 | 9,130 | 8,720 | 8,830 | 36,600 | 1,471.67 |
| 2018-12-27 | 9,030 | 9,230 | 8,850 | 9,160 | 64,500 | 1,526.67 |
| 2018-12-26 | 8,500 | 8,810 | 8,470 | 8,630 | 71,500 | 1,438.33 |
| 2018-12-25 | 8,600 | 8,610 | 8,240 | 8,490 | 171,700 | 1,415 |
| 2018-12-21 | 9,110 | 9,110 | 8,730 | 8,860 | 135,400 | 1,476.67 |
| 2018-12-20 | 9,360 | 9,420 | 9,040 | 9,150 | 80,700 | 1,525 |
| 2018-12-19 | 9,540 | 9,570 | 9,370 | 9,440 | 53,900 | 1,573.33 |
| 2018-12-18 | 9,620 | 9,720 | 9,460 | 9,490 | 62,100 | 1,581.67 |
| 2018-12-17 | 9,940 | 10,090 | 9,740 | 9,950 | 54,300 | 1,658.33 |
| 2018-12-14 | 9,980 | 10,090 | 9,810 | 9,860 | 66,600 | 1,643.33 |
| 2018-12-13 | 10,200 | 10,280 | 10,030 | 10,040 | 32,700 | 1,673.33 |
| 2018-12-12 | 10,210 | 10,230 | 9,940 | 10,080 | 33,400 | 1,680 |
| 2018-12-11 | 10,240 | 10,310 | 10,030 | 10,030 | 23,800 | 1,671.67 |
| 2018-12-10 | 10,170 | 10,350 | 10,110 | 10,170 | 25,800 | 1,695 |
| 2018-12-07 | 10,370 | 10,480 | 10,230 | 10,440 | 29,100 | 1,740 |
| 2018-12-06 | 10,670 | 10,670 | 10,290 | 10,360 | 38,100 | 1,726.67 |
| 2018-12-05 | 10,810 | 10,880 | 10,590 | 10,670 | 48,300 | 1,778.33 |
| 2018-12-04 | 11,130 | 11,130 | 10,810 | 10,860 | 29,500 | 1,810 |
| 2018-12-03 | 11,160 | 11,200 | 10,930 | 11,080 | 23,900 | 1,846.67 |
| 2018-11-30 | 11,130 | 11,300 | 10,950 | 11,070 | 34,200 | 1,845 |
| 2018-11-29 | 10,850 | 11,120 | 10,800 | 11,040 | 38,900 | 1,840 |
| 2018-11-28 | 10,670 | 10,930 | 10,670 | 10,800 | 20,400 | 1,800 |
| 2018-11-27 | 10,870 | 10,870 | 10,640 | 10,700 | 20,500 | 1,783.33 |
| 2018-11-26 | 10,720 | 10,870 | 10,710 | 10,760 | 15,300 | 1,793.33 |
| 2018-11-22 | 10,550 | 10,770 | 10,550 | 10,720 | 28,000 | 1,786.67 |
| 2018-11-21 | 10,550 | 10,760 | 10,350 | 10,500 | 26,300 | 1,750 |
| 2018-11-20 | 10,610 | 10,770 | 10,500 | 10,570 | 22,700 | 1,761.67 |
| 2018-11-19 | 10,900 | 11,110 | 10,730 | 10,780 | 58,200 | 1,796.67 |
| 2018-11-16 | 10,580 | 11,380 | 10,460 | 10,900 | 93,200 | 1,816.67 |
| 2018-11-15 | 10,230 | 10,850 | 10,030 | 10,720 | 113,500 | 1,786.67 |
| 2018-11-14 | 10,790 | 10,790 | 9,890 | 10,030 | 148,000 | 1,671.67 |
| 2018-11-13 | 11,050 | 11,510 | 10,900 | 11,080 | 125,100 | 1,846.67 |
| 2018-11-12 | 10,200 | 11,220 | 10,200 | 11,220 | 164,200 | 1,870 |
| 2018-11-09 | 10,010 | 10,040 | 9,560 | 9,720 | 93,400 | 1,620 |
| 2018-11-08 | 10,020 | 10,170 | 9,970 | 10,110 | 45,300 | 1,685 |
| 2018-11-07 | 10,180 | 10,180 | 9,960 | 9,980 | 41,600 | 1,663.33 |
| 2018-11-06 | 9,980 | 10,230 | 9,910 | 10,170 | 43,100 | 1,695 |
| 2018-11-05 | 9,950 | 10,120 | 9,860 | 9,940 | 35,500 | 1,656.67 |
| 2018-11-02 | 9,830 | 9,990 | 9,780 | 9,960 | 53,800 | 1,660 |
| 2018-11-01 | 9,910 | 9,970 | 9,780 | 9,830 | 39,600 | 1,638.33 |
| 2018-10-31 | 9,880 | 10,120 | 9,840 | 10,080 | 32,900 | 1,680 |
| 2018-10-30 | 9,500 | 9,920 | 9,400 | 9,870 | 49,900 | 1,645 |
| 2018-10-29 | 9,740 | 9,970 | 9,660 | 9,780 | 45,700 | 1,630 |
| 2018-10-26 | 10,250 | 10,360 | 9,790 | 9,870 | 64,300 | 1,645 |
| 2018-10-25 | 10,360 | 10,460 | 10,130 | 10,240 | 69,600 | 1,706.67 |
| 2018-10-24 | 10,670 | 10,770 | 10,450 | 10,560 | 40,800 | 1,760 |
| 2018-10-23 | 10,640 | 10,770 | 10,510 | 10,560 | 38,200 | 1,760 |
| 2018-10-22 | 10,650 | 10,930 | 10,620 | 10,850 | 28,200 | 1,808.33 |
| 2018-10-19 | 10,790 | 10,890 | 10,700 | 10,770 | 29,400 | 1,795 |
| 2018-10-18 | 10,890 | 11,060 | 10,770 | 10,930 | 42,500 | 1,821.67 |
| 2018-10-17 | 10,470 | 10,920 | 10,460 | 10,900 | 60,100 | 1,816.67 |
| 2018-10-16 | 10,500 | 10,690 | 10,350 | 10,470 | 56,900 | 1,745 |
| 2018-10-15 | 10,440 | 10,690 | 10,400 | 10,490 | 85,600 | 1,748.33 |
| 2018-10-12 | 10,000 | 10,200 | 9,940 | 10,140 | 37,300 | 1,690 |
| 2018-10-11 | 9,900 | 10,230 | 9,900 | 10,000 | 62,600 | 1,666.67 |
| 2018-10-10 | 10,280 | 10,530 | 10,280 | 10,330 | 29,600 | 1,721.67 |
| 2018-10-09 | 10,510 | 10,620 | 10,350 | 10,410 | 48,300 | 1,735 |
| 2018-10-05 | 10,530 | 10,770 | 10,490 | 10,680 | 44,700 | 1,780 |
| 2018-10-04 | 10,800 | 10,880 | 10,570 | 10,690 | 42,200 | 1,781.67 |
| 2018-10-03 | 10,900 | 10,990 | 10,690 | 10,720 | 44,000 | 1,786.67 |
| 2018-10-02 | 10,950 | 10,990 | 10,680 | 10,830 | 36,400 | 1,805 |
| 2018-10-01 | 11,100 | 11,100 | 10,740 | 10,890 | 41,200 | 1,815 |
| 2018-09-28 | 11,220 | 11,440 | 11,120 | 11,130 | 56,300 | 1,855 |
| 2018-09-27 | 11,400 | 11,490 | 10,860 | 10,880 | 85,700 | 1,813.33 |
| 2018-09-26 | 11,090 | 11,350 | 10,880 | 11,340 | 83,200 | 1,890 |
| 2018-09-25 | 10,880 | 11,160 | 10,770 | 11,050 | 79,000 | 1,841.67 |
| 2018-09-21 | 10,730 | 10,860 | 10,660 | 10,780 | 49,700 | 1,796.67 |
| 2018-09-20 | 10,650 | 10,760 | 10,500 | 10,690 | 46,200 | 1,781.67 |
| 2018-09-19 | 10,240 | 10,650 | 10,180 | 10,550 | 84,400 | 1,758.33 |
| 2018-09-18 | 10,120 | 10,260 | 9,950 | 10,180 | 77,400 | 1,696.67 |
| 2018-09-14 | 10,180 | 10,250 | 10,050 | 10,120 | 69,400 | 1,686.67 |
| 2018-09-13 | 10,090 | 10,270 | 9,980 | 10,170 | 52,500 | 1,695 |
| 2018-09-12 | 10,320 | 10,460 | 10,020 | 10,050 | 97,800 | 1,675 |
| 2018-09-11 | 10,200 | 10,620 | 10,200 | 10,560 | 66,600 | 1,760 |
| 2018-09-10 | 10,090 | 10,250 | 10,060 | 10,140 | 38,200 | 1,690 |
| 2018-09-07 | 9,980 | 10,130 | 9,960 | 10,090 | 36,200 | 1,681.67 |
| 2018-09-06 | 10,300 | 10,300 | 9,900 | 9,980 | 83,400 | 1,663.33 |
| 2018-09-05 | 10,660 | 10,760 | 10,280 | 10,370 | 52,300 | 1,728.33 |
| 2018-09-04 | 10,430 | 10,480 | 10,360 | 10,420 | 33,900 | 1,736.67 |
| 2018-09-03 | 10,400 | 10,460 | 10,180 | 10,430 | 37,600 | 1,738.33 |
| 2018-08-31 | 10,440 | 10,870 | 10,370 | 10,400 | 100,700 | 1,733.33 |
| 2018-08-30 | 10,190 | 10,590 | 10,190 | 10,450 | 98,500 | 1,741.67 |
| 2018-08-29 | 10,210 | 10,270 | 9,950 | 10,020 | 83,800 | 1,670 |
| 2018-08-28 | 10,300 | 10,420 | 10,290 | 10,370 | 50,800 | 1,728.33 |
| 2018-08-27 | 10,420 | 10,420 | 10,140 | 10,260 | 86,100 | 1,710 |
| 2018-08-24 | 10,360 | 10,380 | 10,070 | 10,310 | 67,300 | 1,718.33 |
| 2018-08-23 | 10,050 | 10,340 | 9,970 | 10,300 | 201,900 | 1,716.67 |
| 2018-08-22 | 9,400 | 10,150 | 9,370 | 10,000 | 226,800 | 1,666.67 |
| 2018-08-21 | 9,090 | 9,450 | 8,900 | 9,120 | 117,700 | 1,520 |
| 2018-08-20 | 8,830 | 8,970 | 8,610 | 8,730 | 62,100 | 1,455 |
| 2018-08-17 | 9,100 | 9,110 | 8,870 | 8,930 | 35,000 | 1,488.33 |
| 2018-08-16 | 9,080 | 9,100 | 8,600 | 9,020 | 85,700 | 1,503.33 |
| 2018-08-15 | 9,320 | 9,370 | 9,070 | 9,100 | 39,600 | 1,516.67 |
| 2018-08-14 | 9,200 | 9,350 | 9,030 | 9,190 | 76,600 | 1,531.67 |
| 2018-08-13 | 9,900 | 9,980 | 9,100 | 9,110 | 208,300 | 1,518.33 |
| 2018-08-10 | 10,510 | 10,510 | 10,270 | 10,300 | 45,100 | 1,716.67 |
| 2018-08-09 | 10,340 | 10,570 | 10,300 | 10,460 | 57,000 | 1,743.33 |
| 2018-08-08 | 10,300 | 10,450 | 10,230 | 10,230 | 41,800 | 1,705 |
| 2018-08-07 | 10,400 | 10,400 | 10,230 | 10,300 | 26,800 | 1,716.67 |
| 2018-08-06 | 10,280 | 10,610 | 10,280 | 10,400 | 35,200 | 1,733.33 |
| 2018-08-03 | 10,390 | 10,460 | 10,210 | 10,250 | 17,100 | 1,708.33 |
| 2018-08-02 | 10,400 | 10,560 | 10,250 | 10,290 | 33,700 | 1,715 |
| 2018-08-01 | 10,360 | 10,470 | 10,290 | 10,380 | 54,700 | 1,730 |
| 2018-07-31 | 10,280 | 10,350 | 10,090 | 10,300 | 44,800 | 1,716.67 |
| 2018-07-30 | 10,250 | 10,280 | 10,050 | 10,240 | 33,700 | 1,706.67 |
| 2018-07-27 | 10,050 | 10,310 | 9,990 | 10,280 | 25,700 | 1,713.33 |
| 2018-07-26 | 10,210 | 10,270 | 10,030 | 10,080 | 28,100 | 1,680 |
| 2018-07-25 | 10,000 | 10,180 | 9,930 | 10,150 | 30,600 | 1,691.67 |
| 2018-07-24 | 10,000 | 10,090 | 9,880 | 10,090 | 27,000 | 1,681.67 |
| 2018-07-23 | 9,780 | 9,970 | 9,730 | 9,900 | 30,600 | 1,650 |
| 2018-07-20 | 9,710 | 9,870 | 9,710 | 9,830 | 31,300 | 1,638.33 |
| 2018-07-19 | 10,020 | 10,020 | 9,750 | 9,800 | 38,800 | 1,633.33 |
| 2018-07-18 | 10,230 | 10,280 | 9,910 | 9,930 | 50,900 | 1,655 |
| 2018-07-17 | 9,820 | 10,330 | 9,780 | 10,170 | 145,600 | 1,695 |
| 2018-07-13 | 9,190 | 9,480 | 9,100 | 9,410 | 81,900 | 1,568.33 |
| 2018-07-12 | 9,110 | 9,280 | 9,080 | 9,100 | 85,000 | 1,516.67 |
| 2018-07-11 | 9,480 | 9,590 | 9,210 | 9,260 | 75,700 | 1,543.33 |
| 2018-07-10 | 9,930 | 10,020 | 9,600 | 9,630 | 64,400 | 1,605 |
| 2018-07-09 | 9,840 | 9,930 | 9,660 | 9,910 | 94,600 | 1,651.67 |
| 2018-07-06 | 10,000 | 10,290 | 9,840 | 10,030 | 59,000 | 1,671.67 |
| 2018-07-05 | 10,270 | 10,280 | 9,940 | 10,020 | 61,400 | 1,670 |
| 2018-07-04 | 10,210 | 10,320 | 10,120 | 10,270 | 49,200 | 1,711.67 |
| 2018-07-03 | 10,470 | 10,540 | 10,160 | 10,210 | 85,100 | 1,701.67 |
| 2018-07-02 | 11,280 | 11,280 | 10,550 | 10,580 | 76,800 | 1,763.33 |
| 2018-06-29 | 11,410 | 11,410 | 11,160 | 11,290 | 35,600 | 1,881.67 |
| 2018-06-28 | 11,040 | 11,410 | 10,930 | 11,330 | 104,700 | 1,888.33 |
| 2018-06-27 | 10,470 | 11,180 | 10,470 | 11,110 | 112,800 | 1,851.67 |
| 2018-06-26 | 10,630 | 10,730 | 10,310 | 10,530 | 241,600 | 1,755 |
| 2018-06-25 | 11,120 | 11,310 | 10,900 | 10,930 | 202,200 | 1,821.67 |
| 2018-06-22 | 11,060 | 11,330 | 11,060 | 11,120 | 101,400 | 1,853.33 |
| 2018-06-21 | 11,120 | 11,190 | 11,050 | 11,130 | 73,100 | 1,855 |
| 2018-06-20 | 10,920 | 11,280 | 10,910 | 11,250 | 90,300 | 1,875 |
| 2018-06-19 | 10,880 | 11,120 | 10,670 | 10,950 | 87,900 | 1,825 |
| 2018-06-18 | 11,240 | 11,290 | 10,760 | 10,820 | 67,500 | 1,803.33 |
| 2018-06-15 | 11,040 | 11,320 | 10,720 | 11,220 | 118,500 | 1,870 |
| 2018-06-14 | 11,420 | 11,430 | 11,140 | 11,180 | 49,500 | 1,863.33 |
| 2018-06-13 | 11,480 | 11,620 | 11,360 | 11,450 | 45,900 | 1,908.33 |
| 2018-06-12 | 11,440 | 11,460 | 11,180 | 11,460 | 60,100 | 1,910 |
| 2018-06-11 | 11,400 | 11,570 | 11,300 | 11,530 | 56,800 | 1,921.67 |
| 2018-06-08 | 11,290 | 11,470 | 11,210 | 11,400 | 54,800 | 1,900 |
| 2018-06-07 | 11,130 | 11,400 | 11,080 | 11,370 | 76,900 | 1,895 |
| 2018-06-06 | 11,360 | 11,530 | 11,070 | 11,080 | 56,300 | 1,846.67 |
| 2018-06-05 | 11,150 | 11,240 | 11,030 | 11,240 | 40,300 | 1,873.33 |
| 2018-06-04 | 11,120 | 11,200 | 11,040 | 11,120 | 44,600 | 1,853.33 |
| 2018-06-01 | 11,250 | 11,270 | 11,010 | 11,110 | 68,300 | 1,851.67 |
| 2018-05-31 | 11,450 | 11,470 | 11,090 | 11,290 | 187,700 | 1,881.67 |
| 2018-05-30 | 11,410 | 11,800 | 11,410 | 11,590 | 60,700 | 1,931.67 |
| 2018-05-29 | 11,760 | 11,800 | 11,440 | 11,520 | 50,000 | 1,920 |
| 2018-05-28 | 11,700 | 11,940 | 11,650 | 11,750 | 32,500 | 1,958.33 |
| 2018-05-25 | 11,940 | 11,970 | 11,540 | 11,600 | 55,400 | 1,933.33 |
| 2018-05-24 | 12,310 | 12,370 | 11,800 | 11,950 | 63,800 | 1,991.67 |
| 2018-05-23 | 11,900 | 12,400 | 11,880 | 12,270 | 160,500 | 2,045 |
| 2018-05-22 | 11,450 | 11,930 | 11,290 | 11,850 | 144,200 | 1,975 |
| 2018-05-21 | 11,210 | 11,560 | 11,050 | 11,450 | 119,200 | 1,908.33 |
| 2018-05-18 | 11,850 | 11,920 | 11,310 | 11,420 | 149,500 | 1,903.33 |
| 2018-05-17 | 13,460 | 13,460 | 11,750 | 12,010 | 263,200 | 2,001.67 |
| 2018-05-16 | 13,540 | 13,820 | 13,540 | 13,680 | 47,000 | 2,280 |
| 2018-05-15 | 13,850 | 14,180 | 13,500 | 13,840 | 84,900 | 2,306.67 |
| 2018-05-14 | 13,150 | 14,040 | 13,070 | 13,850 | 126,000 | 2,308.33 |
| 2018-05-11 | 12,780 | 12,950 | 12,610 | 12,640 | 53,500 | 2,106.67 |
| 2018-05-10 | 13,070 | 13,170 | 12,320 | 12,750 | 90,400 | 2,125 |
| 2018-05-09 | 13,100 | 13,360 | 13,010 | 13,260 | 35,800 | 2,210 |
| 2018-05-08 | 12,790 | 13,250 | 12,650 | 13,220 | 68,600 | 2,203.33 |
| 2018-05-07 | 12,070 | 12,850 | 12,070 | 12,790 | 168,300 | 2,131.67 |
| 2018-05-02 | 12,210 | 12,280 | 11,910 | 12,070 | 44,300 | 2,011.67 |
| 2018-05-01 | 12,000 | 12,220 | 11,960 | 12,210 | 74,500 | 2,035 |
| 2018-04-27 | 11,800 | 11,940 | 11,650 | 11,920 | 39,700 | 1,986.67 |
| 2018-04-26 | 11,700 | 11,800 | 11,490 | 11,800 | 39,200 | 1,966.67 |
| 2018-04-25 | 11,430 | 11,600 | 11,260 | 11,570 | 34,000 | 1,928.33 |
| 2018-04-24 | 11,670 | 11,670 | 11,280 | 11,370 | 44,200 | 1,895 |
| 2018-04-23 | 11,410 | 11,490 | 11,200 | 11,490 | 25,400 | 1,915 |
| 2018-04-20 | 11,130 | 11,370 | 11,110 | 11,320 | 28,200 | 1,886.67 |
| 2018-04-19 | 11,450 | 11,510 | 11,110 | 11,160 | 37,000 | 1,860 |
| 2018-04-18 | 11,370 | 11,650 | 11,370 | 11,460 | 50,800 | 1,910 |
| 2018-04-17 | 11,300 | 11,460 | 11,010 | 11,270 | 43,700 | 1,878.33 |
| 2018-04-16 | 11,310 | 11,520 | 11,230 | 11,460 | 48,900 | 1,910 |
| 2018-04-13 | 11,470 | 11,520 | 11,270 | 11,300 | 28,400 | 1,883.33 |
| 2018-04-12 | 11,460 | 11,670 | 11,120 | 11,420 | 43,000 | 1,903.33 |
| 2018-04-11 | 12,060 | 12,070 | 11,510 | 11,520 | 61,400 | 1,920 |
| 2018-04-10 | 12,050 | 12,330 | 11,930 | 12,030 | 72,200 | 2,005 |
| 2018-04-09 | 12,010 | 12,340 | 11,840 | 12,210 | 99,100 | 2,035 |
| 2018-04-06 | 11,640 | 12,180 | 11,480 | 12,060 | 110,700 | 2,010 |
| 2018-04-05 | 11,590 | 11,800 | 11,400 | 11,650 | 66,800 | 1,941.67 |
| 2018-04-04 | 11,350 | 11,580 | 11,140 | 11,400 | 83,600 | 1,900 |
| 2018-04-03 | 10,860 | 11,370 | 10,850 | 11,350 | 72,200 | 1,891.67 |
| 2018-03-30 | 10,700 | 11,070 | 10,640 | 11,010 | 59,400 | 1,835 |
| 2018-03-29 | 10,710 | 10,710 | 10,490 | 10,660 | 39,700 | 1,776.67 |
| 2018-03-28 | 10,330 | 10,700 | 10,330 | 10,690 | 55,600 | 1,781.67 |
| 2018-03-27 | 10,270 | 10,340 | 10,140 | 10,320 | 43,600 | 1,720 |
| 2018-03-26 | 9,760 | 10,100 | 9,610 | 10,100 | 63,900 | 1,683.33 |
| 2018-03-23 | 10,130 | 10,130 | 9,870 | 9,900 | 45,600 | 1,650 |
| 2018-03-22 | 10,260 | 10,390 | 10,190 | 10,220 | 41,000 | 1,703.33 |
| 2018-03-20 | 10,460 | 10,570 | 10,280 | 10,320 | 74,500 | 1,720 |
| 2018-03-19 | 10,590 | 10,690 | 10,370 | 10,450 | 57,000 | 1,741.67 |
| 2018-03-16 | 10,780 | 10,890 | 10,550 | 10,570 | 149,300 | 1,761.67 |
| 2018-03-15 | 10,760 | 10,980 | 10,750 | 10,780 | 57,000 | 1,796.67 |
| 2018-03-14 | 10,750 | 10,960 | 10,700 | 10,900 | 65,000 | 1,816.67 |
| 2018-03-13 | 10,510 | 10,780 | 10,480 | 10,750 | 62,900 | 1,791.67 |
| 2018-03-12 | 10,600 | 10,760 | 10,440 | 10,650 | 70,600 | 1,775 |
| 2018-03-09 | 10,330 | 10,640 | 10,300 | 10,370 | 81,900 | 1,728.33 |
| 2018-03-08 | 10,150 | 10,390 | 10,090 | 10,210 | 46,300 | 1,701.67 |
| 2018-03-07 | 10,130 | 10,290 | 10,040 | 10,120 | 47,300 | 1,686.67 |
| 2018-03-06 | 10,090 | 10,390 | 10,030 | 10,210 | 52,800 | 1,701.67 |
| 2018-03-05 | 10,140 | 10,340 | 10,030 | 10,060 | 63,600 | 1,676.67 |
| 2018-03-02 | 10,000 | 10,290 | 9,990 | 10,190 | 80,000 | 1,698.33 |
| 2018-03-01 | 9,930 | 10,250 | 9,920 | 10,120 | 60,800 | 1,686.67 |
| 2018-02-28 | 9,820 | 10,140 | 9,820 | 10,020 | 49,900 | 1,670 |
| 2018-02-27 | 10,010 | 10,020 | 9,770 | 9,910 | 75,000 | 1,651.67 |
| 2018-02-26 | 9,750 | 10,100 | 9,740 | 10,010 | 52,700 | 1,668.33 |
| 2018-02-23 | 9,930 | 9,930 | 9,500 | 9,650 | 66,200 | 1,608.33 |
| 2018-02-22 | 10,050 | 10,050 | 9,700 | 9,870 | 52,300 | 1,645 |
| 2018-02-21 | 9,610 | 10,110 | 9,600 | 10,050 | 78,100 | 1,675 |
| 2018-02-20 | 9,630 | 9,630 | 9,400 | 9,560 | 47,800 | 1,593.33 |
| 2018-02-19 | 9,320 | 9,660 | 9,190 | 9,630 | 67,500 | 1,605 |
| 2018-02-16 | 9,380 | 9,420 | 9,160 | 9,220 | 55,500 | 1,536.67 |
| 2018-02-15 | 9,470 | 9,540 | 9,220 | 9,240 | 57,100 | 1,540 |
| 2018-02-14 | 9,480 | 9,690 | 9,300 | 9,450 | 87,000 | 1,575 |
| 2018-02-13 | 9,610 | 9,720 | 9,230 | 9,370 | 112,700 | 1,561.67 |
| 2018-02-09 | 9,250 | 9,550 | 9,200 | 9,500 | 56,200 | 1,583.33 |
| 2018-02-08 | 9,610 | 9,870 | 9,540 | 9,610 | 47,100 | 1,601.67 |
| 2018-02-07 | 9,930 | 10,100 | 9,490 | 9,500 | 114,200 | 1,583.33 |
| 2018-02-06 | 9,190 | 9,600 | 9,060 | 9,400 | 126,800 | 1,566.67 |
| 2018-02-05 | 10,370 | 10,470 | 9,850 | 9,940 | 124,200 | 1,656.67 |
| 2018-02-02 | 10,550 | 10,720 | 10,420 | 10,620 | 43,600 | 1,770 |
| 2018-02-01 | 10,450 | 10,820 | 10,450 | 10,620 | 46,400 | 1,770 |
| 2018-01-31 | 10,490 | 10,640 | 10,420 | 10,450 | 35,100 | 1,741.67 |
| 2018-01-30 | 10,650 | 10,710 | 10,360 | 10,620 | 57,000 | 1,770 |
| 2018-01-29 | 10,760 | 10,760 | 10,540 | 10,580 | 33,300 | 1,763.33 |
| 2018-01-26 | 10,530 | 10,770 | 10,470 | 10,700 | 47,300 | 1,783.33 |
| 2018-01-25 | 10,590 | 10,680 | 10,420 | 10,440 | 39,800 | 1,740 |
| 2018-01-24 | 10,590 | 10,840 | 10,560 | 10,710 | 76,800 | 1,785 |
| 2018-01-23 | 10,330 | 10,500 | 10,240 | 10,500 | 41,900 | 1,750 |
| 2018-01-22 | 10,120 | 10,310 | 10,020 | 10,270 | 46,300 | 1,711.67 |
| 2018-01-19 | 9,960 | 10,220 | 9,910 | 10,120 | 55,900 | 1,686.67 |
| 2018-01-18 | 10,150 | 10,250 | 9,900 | 9,990 | 70,900 | 1,665 |
| 2018-01-17 | 10,120 | 10,270 | 10,010 | 10,140 | 57,200 | 1,690 |
| 2018-01-16 | 10,010 | 10,030 | 9,870 | 9,990 | 48,900 | 1,665 |
| 2018-01-15 | 9,840 | 10,120 | 9,710 | 9,890 | 81,000 | 1,648.33 |
| 2018-01-12 | 10,010 | 10,080 | 9,780 | 9,840 | 87,100 | 1,640 |
| 2018-01-11 | 10,280 | 10,360 | 9,960 | 10,120 | 73,400 | 1,686.67 |
| 2018-01-10 | 10,370 | 10,550 | 10,170 | 10,280 | 61,300 | 1,713.33 |
| 2018-01-09 | 10,590 | 10,590 | 10,200 | 10,280 | 81,000 | 1,713.33 |
| 2018-01-05 | 10,810 | 10,850 | 10,460 | 10,560 | 70,200 | 1,760 |
| 2018-01-04 | 11,030 | 11,190 | 10,580 | 10,790 | 104,800 | 1,798.33 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2021-02-25]1株→2株 [2010-11-26]1株→3株
