3131 シンデン・ハイテックス(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 | 1,017 | 1,027 | 1,010 | 1,022 | 7,100 | 1,022 |
| 2018-12-27 | 1,077 | 1,078 | 1,030 | 1,038 | 11,000 | 1,038 |
| 2018-12-26 | 1,089 | 1,089 | 999 | 1,030 | 22,600 | 1,030 |
| 2018-12-25 | 1,061 | 1,061 | 937 | 944 | 50,300 | 944 |
| 2018-12-21 | 1,063 | 1,070 | 1,001 | 1,001 | 33,200 | 1,001 |
| 2018-12-20 | 1,164 | 1,165 | 1,065 | 1,109 | 21,400 | 1,109 |
| 2018-12-19 | 1,229 | 1,230 | 1,202 | 1,204 | 8,500 | 1,204 |
| 2018-12-18 | 1,261 | 1,261 | 1,226 | 1,226 | 11,700 | 1,226 |
| 2018-12-17 | 1,272 | 1,291 | 1,260 | 1,282 | 10,800 | 1,282 |
| 2018-12-14 | 1,325 | 1,329 | 1,298 | 1,323 | 6,200 | 1,323 |
| 2018-12-13 | 1,335 | 1,335 | 1,300 | 1,305 | 8,600 | 1,305 |
| 2018-12-12 | 1,298 | 1,331 | 1,298 | 1,331 | 26,600 | 1,331 |
| 2018-12-11 | 1,407 | 1,407 | 1,254 | 1,297 | 19,700 | 1,297 |
| 2018-12-10 | 1,468 | 1,469 | 1,405 | 1,406 | 7,000 | 1,406 |
| 2018-12-07 | 1,449 | 1,475 | 1,434 | 1,453 | 4,100 | 1,453 |
| 2018-12-06 | 1,462 | 1,462 | 1,441 | 1,441 | 4,800 | 1,441 |
| 2018-12-05 | 1,487 | 1,491 | 1,470 | 1,481 | 5,900 | 1,481 |
| 2018-12-04 | 1,499 | 1,500 | 1,486 | 1,492 | 4,300 | 1,492 |
| 2018-12-03 | 1,505 | 1,505 | 1,484 | 1,501 | 5,800 | 1,501 |
| 2018-11-30 | 1,501 | 1,506 | 1,490 | 1,506 | 2,300 | 1,506 |
| 2018-11-29 | 1,499 | 1,518 | 1,499 | 1,510 | 9,100 | 1,510 |
| 2018-11-28 | 1,491 | 1,491 | 1,481 | 1,486 | 4,300 | 1,486 |
| 2018-11-27 | 1,496 | 1,501 | 1,480 | 1,501 | 3,600 | 1,501 |
| 2018-11-26 | 1,529 | 1,529 | 1,485 | 1,496 | 2,400 | 1,496 |
| 2018-11-22 | 1,484 | 1,497 | 1,484 | 1,491 | 2,700 | 1,491 |
| 2018-11-21 | 1,499 | 1,500 | 1,480 | 1,491 | 17,700 | 1,491 |
| 2018-11-20 | 1,501 | 1,501 | 1,490 | 1,499 | 2,900 | 1,499 |
| 2018-11-19 | 1,503 | 1,503 | 1,498 | 1,501 | 500 | 1,501 |
| 2018-11-16 | 1,500 | 1,509 | 1,496 | 1,503 | 5,300 | 1,503 |
| 2018-11-15 | 1,501 | 1,516 | 1,501 | 1,516 | 2,100 | 1,516 |
| 2018-11-14 | 1,521 | 1,549 | 1,510 | 1,511 | 9,200 | 1,511 |
| 2018-11-13 | 1,559 | 1,559 | 1,533 | 1,548 | 5,200 | 1,548 |
| 2018-11-12 | 1,590 | 1,590 | 1,547 | 1,559 | 7,200 | 1,559 |
| 2018-11-09 | 1,559 | 1,595 | 1,552 | 1,590 | 10,500 | 1,590 |
| 2018-11-08 | 1,599 | 1,599 | 1,579 | 1,599 | 7,600 | 1,599 |
| 2018-11-07 | 1,591 | 1,591 | 1,577 | 1,577 | 600 | 1,577 |
| 2018-11-06 | 1,591 | 1,591 | 1,575 | 1,575 | 4,000 | 1,575 |
| 2018-11-05 | 1,590 | 1,591 | 1,584 | 1,591 | 800 | 1,591 |
| 2018-11-02 | 1,565 | 1,591 | 1,563 | 1,575 | 3,100 | 1,575 |
| 2018-11-01 | 1,590 | 1,590 | 1,555 | 1,575 | 1,700 | 1,575 |
| 2018-10-31 | 1,570 | 1,590 | 1,570 | 1,590 | 2,400 | 1,590 |
| 2018-10-30 | 1,550 | 1,560 | 1,511 | 1,555 | 5,300 | 1,555 |
| 2018-10-29 | 1,550 | 1,553 | 1,546 | 1,550 | 5,900 | 1,550 |
| 2018-10-26 | 1,596 | 1,600 | 1,530 | 1,547 | 17,500 | 1,547 |
| 2018-10-25 | 1,606 | 1,606 | 1,591 | 1,595 | 9,600 | 1,595 |
| 2018-10-24 | 1,640 | 1,646 | 1,640 | 1,645 | 2,800 | 1,645 |
| 2018-10-23 | 1,661 | 1,663 | 1,640 | 1,640 | 3,200 | 1,640 |
| 2018-10-22 | 1,655 | 1,661 | 1,655 | 1,661 | 200 | 1,661 |
| 2018-10-19 | 1,667 | 1,667 | 1,650 | 1,651 | 2,800 | 1,651 |
| 2018-10-18 | 1,674 | 1,677 | 1,666 | 1,667 | 2,600 | 1,667 |
| 2018-10-17 | 1,657 | 1,672 | 1,651 | 1,659 | 2,700 | 1,659 |
| 2018-10-16 | 1,628 | 1,657 | 1,628 | 1,657 | 1,300 | 1,657 |
| 2018-10-15 | 1,660 | 1,669 | 1,627 | 1,627 | 7,100 | 1,627 |
| 2018-10-12 | 1,611 | 1,662 | 1,611 | 1,660 | 5,700 | 1,660 |
| 2018-10-11 | 1,623 | 1,627 | 1,569 | 1,611 | 24,000 | 1,611 |
| 2018-10-10 | 1,690 | 1,703 | 1,688 | 1,691 | 9,200 | 1,691 |
| 2018-10-09 | 1,727 | 1,727 | 1,684 | 1,700 | 8,900 | 1,700 |
| 2018-10-05 | 1,712 | 1,712 | 1,673 | 1,700 | 14,300 | 1,700 |
| 2018-10-04 | 1,716 | 1,726 | 1,701 | 1,723 | 15,700 | 1,723 |
| 2018-10-03 | 1,724 | 1,731 | 1,691 | 1,724 | 15,300 | 1,724 |
| 2018-10-02 | 1,750 | 1,752 | 1,670 | 1,724 | 50,100 | 1,724 |
| 2018-10-01 | 1,585 | 1,586 | 1,567 | 1,585 | 2,200 | 1,585 |
| 2018-09-28 | 1,558 | 1,599 | 1,558 | 1,586 | 6,400 | 1,586 |
| 2018-09-27 | 1,561 | 1,576 | 1,555 | 1,557 | 2,500 | 1,557 |
| 2018-09-26 | 1,540 | 1,577 | 1,540 | 1,567 | 5,600 | 1,567 |
| 2018-09-25 | 1,549 | 1,549 | 1,525 | 1,543 | 5,000 | 1,543 |
| 2018-09-21 | 1,531 | 1,545 | 1,531 | 1,534 | 4,500 | 1,534 |
| 2018-09-20 | 1,530 | 1,541 | 1,527 | 1,534 | 5,700 | 1,534 |
| 2018-09-19 | 1,538 | 1,538 | 1,525 | 1,530 | 5,000 | 1,530 |
| 2018-09-18 | 1,574 | 1,575 | 1,529 | 1,538 | 11,800 | 1,538 |
| 2018-09-14 | 1,585 | 1,594 | 1,568 | 1,579 | 2,800 | 1,579 |
| 2018-09-13 | 1,583 | 1,585 | 1,568 | 1,585 | 4,900 | 1,585 |
| 2018-09-12 | 1,583 | 1,589 | 1,573 | 1,583 | 5,200 | 1,583 |
| 2018-09-11 | 1,597 | 1,597 | 1,583 | 1,583 | 2,100 | 1,583 |
| 2018-09-10 | 1,565 | 1,592 | 1,565 | 1,583 | 2,800 | 1,583 |
| 2018-09-07 | 1,624 | 1,624 | 1,581 | 1,581 | 3,400 | 1,581 |
| 2018-09-06 | 1,610 | 1,630 | 1,573 | 1,630 | 11,300 | 1,630 |
| 2018-09-05 | 1,622 | 1,630 | 1,615 | 1,622 | 2,000 | 1,622 |
| 2018-09-04 | 1,611 | 1,631 | 1,611 | 1,622 | 2,400 | 1,622 |
| 2018-09-03 | 1,625 | 1,644 | 1,608 | 1,616 | 5,000 | 1,616 |
| 2018-08-31 | 1,609 | 1,627 | 1,606 | 1,627 | 3,000 | 1,627 |
| 2018-08-30 | 1,610 | 1,623 | 1,601 | 1,623 | 8,300 | 1,623 |
| 2018-08-29 | 1,595 | 1,605 | 1,586 | 1,605 | 8,000 | 1,605 |
| 2018-08-28 | 1,564 | 1,566 | 1,554 | 1,554 | 3,000 | 1,554 |
| 2018-08-27 | 1,549 | 1,571 | 1,538 | 1,548 | 6,700 | 1,548 |
| 2018-08-24 | 1,515 | 1,546 | 1,515 | 1,538 | 2,200 | 1,538 |
| 2018-08-23 | 1,515 | 1,529 | 1,508 | 1,511 | 2,000 | 1,511 |
| 2018-08-22 | 1,495 | 1,535 | 1,495 | 1,524 | 2,800 | 1,524 |
| 2018-08-21 | 1,504 | 1,511 | 1,491 | 1,491 | 2,800 | 1,491 |
| 2018-08-20 | 1,500 | 1,514 | 1,483 | 1,504 | 1,600 | 1,504 |
| 2018-08-17 | 1,493 | 1,514 | 1,490 | 1,500 | 5,800 | 1,500 |
| 2018-08-16 | 1,502 | 1,503 | 1,485 | 1,490 | 6,200 | 1,490 |
| 2018-08-15 | 1,521 | 1,547 | 1,501 | 1,502 | 8,300 | 1,502 |
| 2018-08-14 | 1,519 | 1,533 | 1,516 | 1,531 | 1,600 | 1,531 |
| 2018-08-13 | 1,549 | 1,549 | 1,500 | 1,519 | 13,400 | 1,519 |
| 2018-08-10 | 1,564 | 1,564 | 1,529 | 1,550 | 6,600 | 1,550 |
| 2018-08-09 | 1,485 | 1,599 | 1,485 | 1,562 | 32,800 | 1,562 |
| 2018-08-08 | 1,621 | 1,653 | 1,621 | 1,645 | 6,800 | 1,645 |
| 2018-08-07 | 1,651 | 1,654 | 1,612 | 1,612 | 6,100 | 1,612 |
| 2018-08-06 | 1,680 | 1,695 | 1,661 | 1,661 | 4,500 | 1,661 |
| 2018-08-03 | 1,688 | 1,712 | 1,678 | 1,678 | 12,700 | 1,678 |
| 2018-08-02 | 1,722 | 1,730 | 1,715 | 1,722 | 7,400 | 1,722 |
| 2018-08-01 | 1,705 | 1,741 | 1,705 | 1,722 | 4,100 | 1,722 |
| 2018-07-31 | 1,755 | 1,760 | 1,706 | 1,714 | 14,600 | 1,714 |
| 2018-07-30 | 1,744 | 1,776 | 1,734 | 1,760 | 18,500 | 1,760 |
| 2018-07-27 | 1,698 | 1,734 | 1,698 | 1,725 | 11,900 | 1,725 |
| 2018-07-26 | 1,653 | 1,728 | 1,653 | 1,705 | 19,100 | 1,705 |
| 2018-07-25 | 1,623 | 1,652 | 1,609 | 1,652 | 5,900 | 1,652 |
| 2018-07-24 | 1,600 | 1,633 | 1,600 | 1,602 | 4,500 | 1,602 |
| 2018-07-23 | 1,597 | 1,603 | 1,589 | 1,597 | 8,300 | 1,597 |
| 2018-07-20 | 1,624 | 1,624 | 1,588 | 1,597 | 6,100 | 1,597 |
| 2018-07-19 | 1,590 | 1,623 | 1,589 | 1,596 | 9,300 | 1,596 |
| 2018-07-18 | 1,584 | 1,600 | 1,584 | 1,591 | 6,700 | 1,591 |
| 2018-07-17 | 1,590 | 1,600 | 1,586 | 1,589 | 5,100 | 1,589 |
| 2018-07-13 | 1,578 | 1,608 | 1,578 | 1,599 | 5,900 | 1,599 |
| 2018-07-12 | 1,618 | 1,618 | 1,588 | 1,600 | 4,400 | 1,600 |
| 2018-07-11 | 1,600 | 1,605 | 1,587 | 1,602 | 9,600 | 1,602 |
| 2018-07-10 | 1,583 | 1,608 | 1,570 | 1,594 | 10,900 | 1,594 |
| 2018-07-09 | 1,519 | 1,626 | 1,519 | 1,607 | 12,200 | 1,607 |
| 2018-07-06 | 1,492 | 1,524 | 1,491 | 1,519 | 10,600 | 1,519 |
| 2018-07-05 | 1,519 | 1,520 | 1,490 | 1,491 | 25,200 | 1,491 |
| 2018-07-04 | 1,605 | 1,605 | 1,521 | 1,536 | 12,600 | 1,536 |
| 2018-07-03 | 1,627 | 1,628 | 1,558 | 1,571 | 23,100 | 1,571 |
| 2018-07-02 | 1,616 | 1,682 | 1,610 | 1,622 | 18,300 | 1,622 |
| 2018-06-29 | 1,605 | 1,623 | 1,600 | 1,616 | 10,200 | 1,616 |
| 2018-06-28 | 1,654 | 1,654 | 1,600 | 1,622 | 11,200 | 1,622 |
| 2018-06-27 | 1,606 | 1,623 | 1,595 | 1,614 | 6,200 | 1,614 |
| 2018-06-26 | 1,600 | 1,625 | 1,595 | 1,606 | 19,700 | 1,606 |
| 2018-06-25 | 1,653 | 1,653 | 1,615 | 1,615 | 20,000 | 1,615 |
| 2018-06-22 | 1,668 | 1,670 | 1,650 | 1,665 | 8,400 | 1,665 |
| 2018-06-21 | 1,708 | 1,735 | 1,687 | 1,687 | 10,100 | 1,687 |
| 2018-06-20 | 1,705 | 1,738 | 1,670 | 1,735 | 20,100 | 1,735 |
| 2018-06-19 | 1,788 | 1,792 | 1,680 | 1,704 | 22,300 | 1,704 |
| 2018-06-18 | 1,839 | 1,839 | 1,785 | 1,786 | 16,200 | 1,786 |
| 2018-06-15 | 1,842 | 1,848 | 1,838 | 1,839 | 12,800 | 1,839 |
| 2018-06-14 | 1,840 | 1,850 | 1,839 | 1,840 | 8,700 | 1,840 |
| 2018-06-13 | 1,835 | 1,860 | 1,835 | 1,847 | 14,200 | 1,847 |
| 2018-06-12 | 1,841 | 1,845 | 1,828 | 1,834 | 6,600 | 1,834 |
| 2018-06-11 | 1,841 | 1,844 | 1,819 | 1,837 | 7,900 | 1,837 |
| 2018-06-08 | 1,819 | 1,847 | 1,818 | 1,841 | 6,000 | 1,841 |
| 2018-06-07 | 1,810 | 1,855 | 1,801 | 1,833 | 22,200 | 1,833 |
| 2018-06-06 | 1,831 | 1,831 | 1,792 | 1,800 | 9,800 | 1,800 |
| 2018-06-05 | 1,831 | 1,834 | 1,782 | 1,791 | 23,100 | 1,791 |
| 2018-06-04 | 1,829 | 1,846 | 1,816 | 1,837 | 8,300 | 1,837 |
| 2018-06-01 | 1,859 | 1,865 | 1,831 | 1,835 | 9,500 | 1,835 |
| 2018-05-31 | 1,837 | 1,851 | 1,837 | 1,846 | 7,600 | 1,846 |
| 2018-05-30 | 1,812 | 1,841 | 1,798 | 1,841 | 22,000 | 1,841 |
| 2018-05-29 | 1,937 | 1,937 | 1,832 | 1,845 | 41,700 | 1,845 |
| 2018-05-28 | 1,990 | 1,990 | 1,945 | 1,945 | 19,500 | 1,945 |
| 2018-05-25 | 1,989 | 1,994 | 1,976 | 1,984 | 26,900 | 1,984 |
| 2018-05-24 | 2,019 | 2,019 | 1,989 | 1,997 | 17,000 | 1,997 |
| 2018-05-23 | 2,040 | 2,040 | 2,001 | 2,034 | 28,700 | 2,034 |
| 2018-05-22 | 2,041 | 2,056 | 2,034 | 2,034 | 18,000 | 2,034 |
| 2018-05-21 | 2,004 | 2,063 | 1,998 | 2,057 | 45,600 | 2,057 |
| 2018-05-18 | 2,010 | 2,010 | 1,989 | 2,002 | 17,300 | 2,002 |
| 2018-05-17 | 2,027 | 2,030 | 1,989 | 2,005 | 42,300 | 2,005 |
| 2018-05-16 | 2,028 | 2,030 | 2,001 | 2,017 | 36,000 | 2,017 |
| 2018-05-15 | 2,008 | 2,049 | 2,008 | 2,025 | 62,500 | 2,025 |
| 2018-05-14 | 1,971 | 2,043 | 1,960 | 2,006 | 260,900 | 2,006 |
| 2018-05-11 | 2,370 | 2,370 | 2,370 | 2,370 | 8,300 | 2,370 |
| 2018-05-10 | 3,050 | 3,090 | 3,025 | 3,070 | 24,500 | 3,070 |
| 2018-05-09 | 3,130 | 3,155 | 3,100 | 3,135 | 14,900 | 3,135 |
| 2018-05-08 | 3,080 | 3,125 | 3,070 | 3,125 | 7,900 | 3,125 |
| 2018-05-07 | 3,035 | 3,075 | 3,030 | 3,070 | 5,000 | 3,070 |
| 2018-05-02 | 3,030 | 3,055 | 3,010 | 3,030 | 7,400 | 3,030 |
| 2018-05-01 | 3,070 | 3,070 | 3,000 | 3,055 | 6,300 | 3,055 |
| 2018-04-27 | 3,065 | 3,075 | 3,050 | 3,075 | 11,900 | 3,075 |
| 2018-04-26 | 3,045 | 3,070 | 3,010 | 3,025 | 14,100 | 3,025 |
| 2018-04-25 | 3,025 | 3,030 | 2,991 | 3,010 | 4,500 | 3,010 |
| 2018-04-24 | 3,025 | 3,040 | 2,998 | 3,025 | 9,300 | 3,025 |
| 2018-04-23 | 3,055 | 3,055 | 3,005 | 3,030 | 7,700 | 3,030 |
| 2018-04-20 | 3,040 | 3,055 | 3,010 | 3,055 | 7,000 | 3,055 |
| 2018-04-19 | 2,999 | 3,065 | 2,995 | 3,040 | 14,000 | 3,040 |
| 2018-04-18 | 2,918 | 3,000 | 2,918 | 2,997 | 7,400 | 2,997 |
| 2018-04-17 | 2,990 | 3,015 | 2,915 | 2,933 | 17,200 | 2,933 |
| 2018-04-16 | 2,992 | 3,015 | 2,986 | 3,000 | 21,700 | 3,000 |
| 2018-04-13 | 2,942 | 3,035 | 2,942 | 2,998 | 15,800 | 2,998 |
| 2018-04-12 | 2,962 | 2,979 | 2,933 | 2,942 | 11,500 | 2,942 |
| 2018-04-11 | 2,997 | 2,998 | 2,919 | 2,961 | 20,000 | 2,961 |
| 2018-04-10 | 2,794 | 2,998 | 2,791 | 2,938 | 29,100 | 2,938 |
| 2018-04-09 | 2,762 | 2,794 | 2,714 | 2,794 | 33,800 | 2,794 |
| 2018-04-06 | 2,884 | 2,884 | 2,798 | 2,825 | 42,300 | 2,825 |
| 2018-04-05 | 2,885 | 2,887 | 2,850 | 2,860 | 35,900 | 2,860 |
| 2018-04-04 | 2,967 | 2,967 | 2,854 | 2,856 | 54,900 | 2,856 |
| 2018-04-03 | 2,955 | 2,974 | 2,909 | 2,936 | 44,900 | 2,936 |
| 2018-03-30 | 3,010 | 3,070 | 3,000 | 3,045 | 32,800 | 3,045 |
| 2018-03-29 | 3,100 | 3,100 | 3,005 | 3,015 | 27,700 | 3,015 |
| 2018-03-28 | 3,060 | 3,100 | 3,050 | 3,080 | 29,300 | 3,080 |
| 2018-03-27 | 3,320 | 3,320 | 3,225 | 3,240 | 38,700 | 3,240 |
| 2018-03-26 | 3,200 | 3,200 | 3,070 | 3,190 | 54,900 | 3,190 |
| 2018-03-23 | 3,215 | 3,300 | 3,200 | 3,220 | 65,300 | 3,220 |
| 2018-03-22 | 3,495 | 3,510 | 3,415 | 3,425 | 35,200 | 3,425 |
| 2018-03-20 | 3,495 | 3,520 | 3,410 | 3,495 | 28,500 | 3,495 |
| 2018-03-19 | 3,595 | 3,620 | 3,510 | 3,525 | 27,100 | 3,525 |
| 2018-03-16 | 3,695 | 3,710 | 3,610 | 3,610 | 32,700 | 3,610 |
| 2018-03-15 | 3,660 | 3,740 | 3,660 | 3,730 | 25,800 | 3,730 |
| 2018-03-14 | 3,625 | 3,695 | 3,610 | 3,665 | 20,300 | 3,665 |
| 2018-03-13 | 3,640 | 3,665 | 3,630 | 3,645 | 15,600 | 3,645 |
| 2018-03-12 | 3,695 | 3,695 | 3,595 | 3,640 | 34,200 | 3,640 |
| 2018-03-09 | 3,635 | 3,700 | 3,570 | 3,605 | 23,100 | 3,605 |
| 2018-03-08 | 3,565 | 3,635 | 3,565 | 3,595 | 13,600 | 3,595 |
| 2018-03-07 | 3,575 | 3,600 | 3,510 | 3,540 | 15,200 | 3,540 |
| 2018-03-06 | 3,575 | 3,645 | 3,550 | 3,575 | 26,500 | 3,575 |
| 2018-03-05 | 3,630 | 3,630 | 3,455 | 3,475 | 49,000 | 3,475 |
| 2018-03-02 | 3,510 | 3,645 | 3,510 | 3,595 | 40,000 | 3,595 |
| 2018-03-01 | 3,730 | 3,785 | 3,660 | 3,665 | 48,000 | 3,665 |
| 2018-02-28 | 3,765 | 3,840 | 3,760 | 3,790 | 27,900 | 3,790 |
| 2018-02-27 | 3,790 | 3,800 | 3,760 | 3,765 | 13,900 | 3,765 |
| 2018-02-26 | 3,750 | 3,835 | 3,720 | 3,755 | 29,600 | 3,755 |
| 2018-02-23 | 3,645 | 3,680 | 3,625 | 3,680 | 9,400 | 3,680 |
| 2018-02-22 | 3,685 | 3,695 | 3,605 | 3,620 | 19,700 | 3,620 |
| 2018-02-21 | 3,660 | 3,730 | 3,635 | 3,720 | 17,300 | 3,720 |
| 2018-02-20 | 3,630 | 3,665 | 3,575 | 3,665 | 22,800 | 3,665 |
| 2018-02-19 | 3,640 | 3,645 | 3,545 | 3,625 | 31,100 | 3,625 |
| 2018-02-16 | 3,400 | 3,520 | 3,400 | 3,500 | 35,800 | 3,500 |
| 2018-02-15 | 3,315 | 3,460 | 3,290 | 3,425 | 44,000 | 3,425 |
| 2018-02-14 | 3,405 | 3,450 | 3,170 | 3,315 | 98,400 | 3,315 |
| 2018-02-13 | 3,710 | 3,710 | 3,460 | 3,475 | 80,800 | 3,475 |
| 2018-02-09 | 3,500 | 3,640 | 3,430 | 3,640 | 154,100 | 3,640 |
| 2018-02-08 | 3,785 | 4,005 | 3,785 | 4,000 | 57,100 | 4,000 |
| 2018-02-07 | 3,950 | 3,950 | 3,715 | 3,750 | 59,300 | 3,750 |
| 2018-02-06 | 3,700 | 3,790 | 3,450 | 3,705 | 137,800 | 3,705 |
| 2018-02-05 | 4,000 | 4,090 | 3,955 | 4,045 | 59,800 | 4,045 |
| 2018-02-02 | 4,230 | 4,270 | 4,160 | 4,165 | 41,800 | 4,165 |
| 2018-02-01 | 4,250 | 4,295 | 4,240 | 4,270 | 10,800 | 4,270 |
| 2018-01-31 | 4,170 | 4,330 | 4,170 | 4,250 | 48,900 | 4,250 |
| 2018-01-30 | 4,330 | 4,360 | 4,200 | 4,265 | 39,500 | 4,265 |
| 2018-01-29 | 4,310 | 4,320 | 4,275 | 4,300 | 24,100 | 4,300 |
| 2018-01-26 | 4,265 | 4,310 | 4,190 | 4,305 | 26,000 | 4,305 |
| 2018-01-25 | 4,285 | 4,330 | 4,260 | 4,290 | 29,200 | 4,290 |
| 2018-01-24 | 4,300 | 4,390 | 4,255 | 4,340 | 35,600 | 4,340 |
| 2018-01-23 | 4,280 | 4,475 | 4,275 | 4,330 | 105,700 | 4,330 |
| 2018-01-22 | 4,190 | 4,300 | 4,165 | 4,280 | 52,700 | 4,280 |
| 2018-01-19 | 4,060 | 4,145 | 4,050 | 4,145 | 24,700 | 4,145 |
| 2018-01-18 | 4,165 | 4,240 | 4,025 | 4,060 | 60,600 | 4,060 |
| 2018-01-17 | 4,160 | 4,195 | 4,120 | 4,150 | 38,200 | 4,150 |
| 2018-01-16 | 4,250 | 4,250 | 4,130 | 4,220 | 46,600 | 4,220 |
| 2018-01-15 | 4,165 | 4,250 | 4,140 | 4,250 | 51,700 | 4,250 |
| 2018-01-12 | 4,030 | 4,130 | 4,010 | 4,125 | 63,700 | 4,125 |
| 2018-01-11 | 3,975 | 4,005 | 3,960 | 4,000 | 30,400 | 4,000 |
| 2018-01-10 | 4,040 | 4,040 | 3,980 | 4,030 | 44,700 | 4,030 |
| 2018-01-09 | 3,900 | 4,040 | 3,900 | 4,040 | 118,500 | 4,040 |
| 2018-01-05 | 3,860 | 3,870 | 3,805 | 3,860 | 31,800 | 3,860 |
| 2018-01-04 | 3,850 | 3,850 | 3,795 | 3,830 | 36,900 | 3,830 |
分割・併合履歴 ： [2015-08-27]1株→2株
