3107 ダイワボウホールディングス(株) 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 | 5,120 | 5,130 | 5,030 | 5,100 | 76,500 | 1,020 |
| 2018-12-27 | 5,090 | 5,180 | 5,000 | 5,100 | 139,800 | 1,020 |
| 2018-12-26 | 4,725 | 4,865 | 4,715 | 4,845 | 127,600 | 969 |
| 2018-12-25 | 4,590 | 4,695 | 4,530 | 4,630 | 109,200 | 926 |
| 2018-12-21 | 4,930 | 4,990 | 4,755 | 4,845 | 137,500 | 969 |
| 2018-12-20 | 5,160 | 5,200 | 4,995 | 5,030 | 80,600 | 1,006 |
| 2018-12-19 | 5,170 | 5,260 | 5,050 | 5,130 | 202,600 | 1,026 |
| 2018-12-18 | 5,170 | 5,170 | 4,930 | 5,080 | 230,300 | 1,016 |
| 2018-12-17 | 5,340 | 5,420 | 5,300 | 5,390 | 74,500 | 1,078 |
| 2018-12-14 | 5,600 | 5,620 | 5,430 | 5,440 | 60,000 | 1,088 |
| 2018-12-13 | 5,710 | 5,780 | 5,600 | 5,620 | 88,400 | 1,124 |
| 2018-12-12 | 5,450 | 5,700 | 5,430 | 5,640 | 120,200 | 1,128 |
| 2018-12-11 | 5,490 | 5,530 | 5,390 | 5,410 | 79,800 | 1,082 |
| 2018-12-10 | 5,510 | 5,550 | 5,330 | 5,420 | 162,300 | 1,084 |
| 2018-12-07 | 5,650 | 5,730 | 5,540 | 5,680 | 155,200 | 1,136 |
| 2018-12-06 | 5,890 | 5,910 | 5,640 | 5,670 | 145,600 | 1,134 |
| 2018-12-05 | 6,010 | 6,090 | 5,930 | 5,940 | 95,700 | 1,188 |
| 2018-12-04 | 6,270 | 6,360 | 6,140 | 6,140 | 83,200 | 1,228 |
| 2018-12-03 | 6,390 | 6,410 | 6,220 | 6,270 | 73,500 | 1,254 |
| 2018-11-30 | 6,440 | 6,450 | 6,250 | 6,360 | 81,000 | 1,272 |
| 2018-11-29 | 6,310 | 6,480 | 6,270 | 6,450 | 99,000 | 1,290 |
| 2018-11-28 | 6,330 | 6,380 | 6,190 | 6,220 | 79,200 | 1,244 |
| 2018-11-27 | 6,370 | 6,400 | 6,280 | 6,330 | 58,500 | 1,266 |
| 2018-11-26 | 6,400 | 6,440 | 6,310 | 6,310 | 51,100 | 1,262 |
| 2018-11-22 | 6,510 | 6,540 | 6,370 | 6,430 | 75,000 | 1,286 |
| 2018-11-21 | 6,560 | 6,630 | 6,520 | 6,570 | 52,600 | 1,314 |
| 2018-11-20 | 6,510 | 6,700 | 6,450 | 6,660 | 83,500 | 1,332 |
| 2018-11-19 | 6,390 | 6,660 | 6,350 | 6,610 | 97,300 | 1,322 |
| 2018-11-16 | 6,450 | 6,490 | 6,340 | 6,420 | 58,600 | 1,284 |
| 2018-11-15 | 6,370 | 6,490 | 6,330 | 6,480 | 45,500 | 1,296 |
| 2018-11-14 | 6,620 | 6,620 | 6,360 | 6,370 | 69,300 | 1,274 |
| 2018-11-13 | 6,610 | 6,660 | 6,410 | 6,620 | 96,500 | 1,324 |
| 2018-11-12 | 6,680 | 6,870 | 6,640 | 6,770 | 72,500 | 1,354 |
| 2018-11-09 | 6,750 | 6,830 | 6,660 | 6,740 | 68,000 | 1,348 |
| 2018-11-08 | 6,630 | 6,760 | 6,630 | 6,720 | 91,100 | 1,344 |
| 2018-11-07 | 6,520 | 6,570 | 6,430 | 6,490 | 66,200 | 1,298 |
| 2018-11-06 | 6,800 | 6,800 | 6,420 | 6,550 | 119,300 | 1,310 |
| 2018-11-05 | 6,920 | 7,230 | 6,830 | 6,850 | 239,800 | 1,370 |
| 2018-11-02 | 6,780 | 7,010 | 6,630 | 6,860 | 190,900 | 1,372 |
| 2018-11-01 | 6,570 | 6,790 | 6,570 | 6,740 | 82,900 | 1,348 |
| 2018-10-31 | 6,360 | 6,680 | 6,350 | 6,670 | 124,200 | 1,334 |
| 2018-10-30 | 5,980 | 6,350 | 5,880 | 6,260 | 445,200 | 1,252 |
| 2018-10-29 | 6,630 | 6,710 | 6,020 | 6,030 | 228,400 | 1,206 |
| 2018-10-26 | 7,060 | 7,130 | 6,390 | 6,510 | 730,700 | 1,302 |
| 2018-10-25 | 6,250 | 6,280 | 6,110 | 6,160 | 121,400 | 1,232 |
| 2018-10-24 | 6,540 | 6,540 | 6,430 | 6,470 | 82,800 | 1,294 |
| 2018-10-23 | 6,590 | 6,630 | 6,500 | 6,520 | 67,100 | 1,304 |
| 2018-10-22 | 6,590 | 6,740 | 6,530 | 6,680 | 63,000 | 1,336 |
| 2018-10-19 | 6,540 | 6,680 | 6,490 | 6,660 | 111,800 | 1,332 |
| 2018-10-18 | 6,780 | 6,780 | 6,630 | 6,650 | 110,900 | 1,330 |
| 2018-10-17 | 6,800 | 6,860 | 6,710 | 6,770 | 119,300 | 1,354 |
| 2018-10-16 | 6,700 | 6,750 | 6,600 | 6,670 | 90,500 | 1,334 |
| 2018-10-15 | 6,830 | 6,850 | 6,750 | 6,760 | 67,000 | 1,352 |
| 2018-10-12 | 6,870 | 6,910 | 6,770 | 6,860 | 86,600 | 1,372 |
| 2018-10-11 | 6,950 | 7,030 | 6,830 | 6,860 | 108,500 | 1,372 |
| 2018-10-10 | 7,290 | 7,350 | 7,060 | 7,180 | 123,500 | 1,436 |
| 2018-10-09 | 7,300 | 7,450 | 7,250 | 7,270 | 104,000 | 1,454 |
| 2018-10-05 | 7,260 | 7,420 | 7,200 | 7,340 | 103,900 | 1,468 |
| 2018-10-04 | 7,320 | 7,380 | 7,210 | 7,260 | 94,100 | 1,452 |
| 2018-10-03 | 7,330 | 7,380 | 7,230 | 7,250 | 92,300 | 1,450 |
| 2018-10-02 | 7,400 | 7,450 | 7,240 | 7,330 | 104,800 | 1,466 |
| 2018-10-01 | 7,340 | 7,410 | 7,270 | 7,380 | 83,500 | 1,476 |
| 2018-09-28 | 7,300 | 7,470 | 7,280 | 7,340 | 144,600 | 1,468 |
| 2018-09-27 | 7,230 | 7,320 | 7,160 | 7,200 | 85,800 | 1,440 |
| 2018-09-26 | 7,180 | 7,240 | 7,100 | 7,220 | 79,200 | 1,444 |
| 2018-09-25 | 7,150 | 7,210 | 7,110 | 7,170 | 102,000 | 1,434 |
| 2018-09-21 | 7,210 | 7,270 | 7,070 | 7,130 | 135,300 | 1,426 |
| 2018-09-20 | 7,170 | 7,290 | 7,130 | 7,210 | 120,500 | 1,442 |
| 2018-09-19 | 7,170 | 7,170 | 6,970 | 7,130 | 128,400 | 1,426 |
| 2018-09-18 | 6,950 | 7,180 | 6,950 | 7,120 | 148,700 | 1,424 |
| 2018-09-14 | 7,070 | 7,080 | 6,780 | 6,990 | 181,500 | 1,398 |
| 2018-09-13 | 6,870 | 7,140 | 6,860 | 7,070 | 168,400 | 1,414 |
| 2018-09-12 | 6,850 | 6,910 | 6,790 | 6,870 | 68,600 | 1,374 |
| 2018-09-11 | 6,630 | 6,860 | 6,590 | 6,840 | 114,900 | 1,368 |
| 2018-09-10 | 6,650 | 6,690 | 6,610 | 6,660 | 45,000 | 1,332 |
| 2018-09-07 | 6,730 | 6,730 | 6,600 | 6,620 | 46,300 | 1,324 |
| 2018-09-06 | 6,600 | 6,770 | 6,550 | 6,740 | 96,500 | 1,348 |
| 2018-09-05 | 6,730 | 6,790 | 6,520 | 6,570 | 104,700 | 1,314 |
| 2018-09-04 | 6,780 | 6,970 | 6,770 | 6,820 | 153,300 | 1,364 |
| 2018-09-03 | 6,630 | 6,790 | 6,610 | 6,730 | 124,800 | 1,346 |
| 2018-08-31 | 6,520 | 6,860 | 6,520 | 6,630 | 176,100 | 1,326 |
| 2018-08-30 | 6,510 | 6,570 | 6,480 | 6,530 | 80,600 | 1,306 |
| 2018-08-29 | 6,430 | 6,490 | 6,410 | 6,470 | 49,800 | 1,294 |
| 2018-08-28 | 6,510 | 6,540 | 6,340 | 6,410 | 73,400 | 1,282 |
| 2018-08-27 | 6,430 | 6,510 | 6,390 | 6,470 | 64,300 | 1,294 |
| 2018-08-24 | 6,300 | 6,390 | 6,220 | 6,360 | 60,300 | 1,272 |
| 2018-08-23 | 6,340 | 6,380 | 6,220 | 6,220 | 66,400 | 1,244 |
| 2018-08-22 | 6,290 | 6,360 | 6,230 | 6,290 | 71,900 | 1,258 |
| 2018-08-21 | 6,250 | 6,350 | 6,210 | 6,320 | 65,500 | 1,264 |
| 2018-08-20 | 6,300 | 6,400 | 6,260 | 6,270 | 70,900 | 1,254 |
| 2018-08-17 | 6,580 | 6,580 | 6,320 | 6,330 | 101,100 | 1,266 |
| 2018-08-16 | 6,530 | 6,590 | 6,460 | 6,560 | 144,600 | 1,312 |
| 2018-08-15 | 6,580 | 6,670 | 6,530 | 6,630 | 107,200 | 1,326 |
| 2018-08-14 | 6,450 | 6,630 | 6,400 | 6,630 | 126,300 | 1,326 |
| 2018-08-13 | 6,400 | 6,450 | 6,270 | 6,420 | 116,800 | 1,284 |
| 2018-08-10 | 6,500 | 6,570 | 6,390 | 6,460 | 140,600 | 1,292 |
| 2018-08-09 | 6,300 | 6,580 | 6,300 | 6,520 | 155,000 | 1,304 |
| 2018-08-08 | 6,180 | 6,420 | 6,140 | 6,260 | 146,000 | 1,252 |
| 2018-08-07 | 6,000 | 6,230 | 5,940 | 6,120 | 155,700 | 1,224 |
| 2018-08-06 | 5,910 | 6,160 | 5,670 | 6,010 | 236,700 | 1,202 |
| 2018-08-03 | 5,770 | 6,210 | 5,640 | 5,980 | 368,400 | 1,196 |
| 2018-08-02 | 5,770 | 5,800 | 5,680 | 5,680 | 56,700 | 1,136 |
| 2018-08-01 | 5,780 | 5,780 | 5,670 | 5,710 | 52,000 | 1,142 |
| 2018-07-31 | 5,810 | 5,870 | 5,710 | 5,760 | 154,700 | 1,152 |
| 2018-07-30 | 5,850 | 5,980 | 5,810 | 5,860 | 64,100 | 1,172 |
| 2018-07-27 | 5,900 | 6,030 | 5,850 | 5,940 | 111,900 | 1,188 |
| 2018-07-26 | 5,850 | 5,880 | 5,790 | 5,800 | 54,800 | 1,160 |
| 2018-07-25 | 5,690 | 5,790 | 5,690 | 5,750 | 41,100 | 1,150 |
| 2018-07-24 | 5,690 | 5,730 | 5,630 | 5,680 | 34,800 | 1,136 |
| 2018-07-23 | 5,710 | 5,790 | 5,550 | 5,610 | 75,300 | 1,122 |
| 2018-07-20 | 5,730 | 5,800 | 5,710 | 5,780 | 64,800 | 1,156 |
| 2018-07-19 | 5,760 | 5,800 | 5,670 | 5,740 | 40,000 | 1,148 |
| 2018-07-18 | 5,880 | 5,910 | 5,740 | 5,750 | 27,400 | 1,150 |
| 2018-07-17 | 5,650 | 5,820 | 5,610 | 5,800 | 66,400 | 1,160 |
| 2018-07-13 | 5,650 | 5,690 | 5,610 | 5,650 | 46,200 | 1,130 |
| 2018-07-12 | 5,620 | 5,620 | 5,540 | 5,560 | 53,100 | 1,112 |
| 2018-07-11 | 5,590 | 5,660 | 5,500 | 5,620 | 93,900 | 1,124 |
| 2018-07-10 | 5,850 | 5,910 | 5,660 | 5,690 | 78,500 | 1,138 |
| 2018-07-09 | 5,710 | 5,810 | 5,640 | 5,780 | 48,300 | 1,156 |
| 2018-07-06 | 5,700 | 5,780 | 5,590 | 5,730 | 101,900 | 1,146 |
| 2018-07-05 | 5,720 | 5,840 | 5,640 | 5,670 | 79,400 | 1,134 |
| 2018-07-04 | 5,770 | 5,810 | 5,700 | 5,730 | 85,800 | 1,146 |
| 2018-07-03 | 5,820 | 5,880 | 5,760 | 5,800 | 72,500 | 1,160 |
| 2018-07-02 | 5,890 | 5,920 | 5,770 | 5,780 | 102,600 | 1,156 |
| 2018-06-29 | 5,970 | 6,060 | 5,700 | 5,900 | 211,400 | 1,180 |
| 2018-06-28 | 6,060 | 6,060 | 5,950 | 6,040 | 82,800 | 1,208 |
| 2018-06-27 | 6,070 | 6,120 | 5,980 | 6,060 | 58,600 | 1,212 |
| 2018-06-26 | 5,900 | 6,120 | 5,840 | 6,080 | 110,000 | 1,216 |
| 2018-06-25 | 5,990 | 6,010 | 5,910 | 5,960 | 88,900 | 1,192 |
| 2018-06-22 | 5,910 | 5,990 | 5,810 | 5,990 | 173,400 | 1,198 |
| 2018-06-21 | 5,980 | 6,120 | 5,950 | 5,980 | 104,400 | 1,196 |
| 2018-06-20 | 6,200 | 6,230 | 5,930 | 6,040 | 170,100 | 1,208 |
| 2018-06-19 | 6,250 | 6,330 | 6,100 | 6,200 | 93,100 | 1,240 |
| 2018-06-18 | 6,210 | 6,270 | 6,170 | 6,220 | 76,500 | 1,244 |
| 2018-06-15 | 6,320 | 6,400 | 6,240 | 6,290 | 96,400 | 1,258 |
| 2018-06-14 | 6,290 | 6,430 | 6,270 | 6,350 | 122,000 | 1,270 |
| 2018-06-13 | 6,150 | 6,410 | 6,110 | 6,370 | 156,800 | 1,274 |
| 2018-06-12 | 6,570 | 6,570 | 6,240 | 6,450 | 152,300 | 1,290 |
| 2018-06-11 | 6,500 | 6,600 | 6,460 | 6,510 | 77,500 | 1,302 |
| 2018-06-08 | 6,550 | 6,600 | 6,440 | 6,530 | 103,100 | 1,306 |
| 2018-06-07 | 6,400 | 6,570 | 6,280 | 6,570 | 113,400 | 1,314 |
| 2018-06-06 | 6,390 | 6,490 | 6,350 | 6,440 | 79,800 | 1,288 |
| 2018-06-05 | 6,330 | 6,430 | 6,200 | 6,420 | 109,800 | 1,284 |
| 2018-06-04 | 6,300 | 6,490 | 6,230 | 6,410 | 150,000 | 1,282 |
| 2018-06-01 | 6,100 | 6,270 | 6,070 | 6,220 | 151,700 | 1,244 |
| 2018-05-31 | 6,090 | 6,170 | 6,040 | 6,100 | 133,100 | 1,220 |
| 2018-05-30 | 5,930 | 6,040 | 5,920 | 6,030 | 127,200 | 1,206 |
| 2018-05-29 | 6,020 | 6,200 | 5,990 | 6,020 | 164,400 | 1,204 |
| 2018-05-28 | 6,000 | 6,100 | 5,960 | 6,030 | 122,100 | 1,206 |
| 2018-05-25 | 5,980 | 6,060 | 5,930 | 6,010 | 110,600 | 1,202 |
| 2018-05-24 | 6,020 | 6,040 | 5,940 | 5,980 | 94,900 | 1,196 |
| 2018-05-23 | 5,850 | 6,060 | 5,850 | 6,020 | 181,600 | 1,204 |
| 2018-05-22 | 5,880 | 5,960 | 5,760 | 5,820 | 79,900 | 1,164 |
| 2018-05-21 | 5,970 | 5,990 | 5,880 | 5,940 | 81,900 | 1,188 |
| 2018-05-18 | 5,960 | 6,020 | 5,880 | 5,970 | 107,000 | 1,194 |
| 2018-05-17 | 5,880 | 6,100 | 5,880 | 6,040 | 171,800 | 1,208 |
| 2018-05-16 | 5,690 | 5,830 | 5,670 | 5,830 | 129,900 | 1,166 |
| 2018-05-15 | 5,740 | 5,830 | 5,670 | 5,740 | 137,600 | 1,148 |
| 2018-05-14 | 5,530 | 5,830 | 5,530 | 5,790 | 306,400 | 1,158 |
| 2018-05-11 | 4,960 | 5,560 | 4,955 | 5,560 | 397,600 | 1,112 |
| 2018-05-10 | 4,995 | 5,040 | 4,970 | 5,020 | 42,000 | 1,004 |
| 2018-05-09 | 5,120 | 5,130 | 5,010 | 5,010 | 78,900 | 1,002 |
| 2018-05-08 | 5,040 | 5,200 | 5,040 | 5,130 | 118,000 | 1,026 |
| 2018-05-07 | 5,020 | 5,050 | 4,960 | 5,030 | 87,700 | 1,006 |
| 2018-05-02 | 5,030 | 5,030 | 4,970 | 4,995 | 63,500 | 999 |
| 2018-05-01 | 4,960 | 5,120 | 4,935 | 5,090 | 90,600 | 1,018 |
| 2018-04-27 | 4,985 | 5,020 | 4,925 | 4,980 | 63,300 | 996 |
| 2018-04-26 | 4,905 | 5,070 | 4,860 | 4,995 | 89,000 | 999 |
| 2018-04-25 | 4,870 | 4,990 | 4,835 | 4,950 | 59,700 | 990 |
| 2018-04-24 | 4,920 | 4,920 | 4,790 | 4,885 | 118,800 | 977 |
| 2018-04-23 | 4,875 | 4,995 | 4,845 | 4,990 | 111,900 | 998 |
| 2018-04-20 | 4,855 | 4,890 | 4,785 | 4,890 | 96,700 | 978 |
| 2018-04-19 | 4,930 | 4,930 | 4,850 | 4,865 | 66,500 | 973 |
| 2018-04-18 | 4,890 | 4,930 | 4,815 | 4,915 | 72,700 | 983 |
| 2018-04-17 | 4,940 | 5,030 | 4,855 | 4,860 | 139,100 | 972 |
| 2018-04-16 | 4,820 | 5,050 | 4,820 | 5,040 | 199,800 | 1,008 |
| 2018-04-13 | 4,670 | 4,845 | 4,670 | 4,820 | 122,500 | 964 |
| 2018-04-12 | 4,595 | 4,645 | 4,580 | 4,625 | 25,500 | 925 |
| 2018-04-11 | 4,620 | 4,685 | 4,580 | 4,640 | 64,300 | 928 |
| 2018-04-10 | 4,525 | 4,625 | 4,505 | 4,615 | 138,200 | 923 |
| 2018-04-09 | 4,550 | 4,575 | 4,525 | 4,540 | 77,300 | 908 |
| 2018-04-06 | 4,585 | 4,615 | 4,545 | 4,590 | 74,100 | 918 |
| 2018-04-05 | 4,655 | 4,655 | 4,555 | 4,615 | 43,200 | 923 |
| 2018-04-04 | 4,600 | 4,620 | 4,565 | 4,605 | 60,000 | 921 |
| 2018-04-03 | 4,510 | 4,605 | 4,475 | 4,560 | 53,900 | 912 |
| 2018-03-30 | 4,620 | 4,710 | 4,575 | 4,665 | 87,800 | 933 |
| 2018-03-29 | 4,510 | 4,590 | 4,495 | 4,550 | 95,900 | 910 |
| 2018-03-28 | 4,335 | 4,490 | 4,335 | 4,470 | 106,100 | 894 |
| 2018-03-27 | 4,375 | 4,440 | 4,340 | 4,435 | 94,200 | 887 |
| 2018-03-26 | 4,215 | 4,305 | 4,120 | 4,305 | 95,700 | 861 |
| 2018-03-23 | 4,405 | 4,415 | 4,265 | 4,285 | 88,000 | 857 |
| 2018-03-22 | 4,400 | 4,465 | 4,365 | 4,450 | 76,900 | 890 |
| 2018-03-20 | 4,310 | 4,410 | 4,305 | 4,395 | 46,500 | 879 |
| 2018-03-19 | 4,380 | 4,400 | 4,305 | 4,350 | 43,400 | 870 |
| 2018-03-16 | 4,395 | 4,445 | 4,370 | 4,400 | 104,000 | 880 |
| 2018-03-15 | 4,340 | 4,355 | 4,185 | 4,330 | 149,600 | 866 |
| 2018-03-14 | 4,375 | 4,395 | 4,340 | 4,350 | 42,900 | 870 |
| 2018-03-13 | 4,310 | 4,400 | 4,305 | 4,390 | 56,100 | 878 |
| 2018-03-12 | 4,300 | 4,370 | 4,295 | 4,320 | 45,200 | 864 |
| 2018-03-09 | 4,300 | 4,395 | 4,240 | 4,250 | 67,800 | 850 |
| 2018-03-08 | 4,345 | 4,355 | 4,235 | 4,255 | 40,800 | 851 |
| 2018-03-07 | 4,345 | 4,365 | 4,270 | 4,305 | 46,500 | 861 |
| 2018-03-06 | 4,375 | 4,425 | 4,320 | 4,345 | 65,600 | 869 |
| 2018-03-05 | 4,360 | 4,415 | 4,240 | 4,265 | 71,700 | 853 |
| 2018-03-02 | 4,400 | 4,435 | 4,350 | 4,390 | 78,200 | 878 |
| 2018-03-01 | 4,450 | 4,555 | 4,395 | 4,540 | 136,200 | 908 |
| 2018-02-28 | 4,415 | 4,510 | 4,390 | 4,450 | 120,300 | 890 |
| 2018-02-27 | 4,310 | 4,350 | 4,275 | 4,345 | 35,200 | 869 |
| 2018-02-26 | 4,385 | 4,385 | 4,240 | 4,265 | 39,900 | 853 |
| 2018-02-23 | 4,215 | 4,310 | 4,215 | 4,300 | 26,700 | 860 |
| 2018-02-22 | 4,255 | 4,325 | 4,195 | 4,250 | 53,200 | 850 |
| 2018-02-21 | 4,330 | 4,385 | 4,295 | 4,320 | 35,200 | 864 |
| 2018-02-20 | 4,205 | 4,350 | 4,185 | 4,340 | 83,600 | 868 |
| 2018-02-19 | 4,150 | 4,270 | 4,130 | 4,270 | 60,500 | 854 |
| 2018-02-16 | 4,090 | 4,145 | 4,050 | 4,100 | 72,000 | 820 |
| 2018-02-15 | 4,005 | 4,065 | 3,945 | 4,060 | 65,400 | 812 |
| 2018-02-14 | 4,095 | 4,095 | 3,940 | 3,970 | 82,200 | 794 |
| 2018-02-13 | 4,265 | 4,275 | 4,070 | 4,080 | 105,200 | 816 |
| 2018-02-09 | 4,105 | 4,210 | 4,090 | 4,205 | 80,800 | 841 |
| 2018-02-08 | 4,315 | 4,370 | 4,230 | 4,315 | 121,100 | 863 |
| 2018-02-07 | 4,480 | 4,545 | 4,305 | 4,315 | 101,300 | 863 |
| 2018-02-06 | 4,490 | 4,545 | 4,290 | 4,400 | 93,200 | 880 |
| 2018-02-05 | 4,830 | 4,840 | 4,690 | 4,770 | 86,400 | 954 |
| 2018-02-02 | 4,930 | 4,965 | 4,880 | 4,915 | 58,000 | 983 |
| 2018-02-01 | 4,865 | 4,895 | 4,850 | 4,895 | 52,600 | 979 |
| 2018-01-31 | 4,840 | 4,950 | 4,830 | 4,850 | 59,600 | 970 |
| 2018-01-30 | 5,000 | 5,000 | 4,860 | 4,880 | 64,600 | 976 |
| 2018-01-29 | 4,980 | 5,030 | 4,945 | 5,000 | 72,800 | 1,000 |
| 2018-01-26 | 4,855 | 4,955 | 4,805 | 4,920 | 86,000 | 984 |
| 2018-01-25 | 4,935 | 4,935 | 4,855 | 4,860 | 48,700 | 972 |
| 2018-01-24 | 4,935 | 4,965 | 4,890 | 4,935 | 49,000 | 987 |
| 2018-01-23 | 4,985 | 4,985 | 4,910 | 4,945 | 62,100 | 989 |
| 2018-01-22 | 5,000 | 5,090 | 4,955 | 4,995 | 59,200 | 999 |
| 2018-01-19 | 4,885 | 4,980 | 4,855 | 4,970 | 79,600 | 994 |
| 2018-01-18 | 4,880 | 4,985 | 4,880 | 4,905 | 108,200 | 981 |
| 2018-01-17 | 4,900 | 4,920 | 4,850 | 4,865 | 91,400 | 973 |
| 2018-01-16 | 4,970 | 4,970 | 4,860 | 4,935 | 60,000 | 987 |
| 2018-01-15 | 4,850 | 5,040 | 4,840 | 4,970 | 168,300 | 994 |
| 2018-01-12 | 4,850 | 4,865 | 4,785 | 4,805 | 71,100 | 961 |
| 2018-01-11 | 4,820 | 4,890 | 4,770 | 4,840 | 119,600 | 968 |
| 2018-01-10 | 4,645 | 4,885 | 4,625 | 4,870 | 172,100 | 974 |
| 2018-01-09 | 4,685 | 4,685 | 4,625 | 4,645 | 62,700 | 929 |
| 2018-01-05 | 4,700 | 4,700 | 4,650 | 4,665 | 38,300 | 933 |
| 2018-01-04 | 4,660 | 4,710 | 4,660 | 4,675 | 64,000 | 935 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
