3139 (株)ラクト・ジャパン 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 | 7,050 | 7,060 | 6,880 | 6,930 | 19,800 | 3,465 |
| 2018-12-27 | 7,350 | 7,400 | 6,950 | 7,000 | 43,400 | 3,500 |
| 2018-12-26 | 7,000 | 7,270 | 6,810 | 6,910 | 40,000 | 3,455 |
| 2018-12-25 | 7,090 | 7,100 | 6,670 | 6,910 | 75,600 | 3,455 |
| 2018-12-21 | 7,090 | 7,370 | 7,050 | 7,280 | 82,900 | 3,640 |
| 2018-12-20 | 7,080 | 7,110 | 6,880 | 7,070 | 40,200 | 3,535 |
| 2018-12-19 | 7,080 | 7,170 | 6,970 | 7,110 | 33,000 | 3,555 |
| 2018-12-18 | 7,300 | 7,330 | 7,090 | 7,170 | 42,600 | 3,585 |
| 2018-12-17 | 7,510 | 7,560 | 7,350 | 7,450 | 28,900 | 3,725 |
| 2018-12-14 | 7,760 | 7,770 | 7,390 | 7,600 | 58,300 | 3,800 |
| 2018-12-13 | 7,880 | 7,930 | 7,830 | 7,840 | 30,700 | 3,920 |
| 2018-12-12 | 7,820 | 7,940 | 7,680 | 7,880 | 62,900 | 3,940 |
| 2018-12-11 | 8,250 | 8,250 | 7,720 | 7,760 | 64,900 | 3,880 |
| 2018-12-10 | 8,430 | 8,470 | 8,070 | 8,240 | 38,100 | 4,120 |
| 2018-12-07 | 8,340 | 8,500 | 8,140 | 8,430 | 31,400 | 4,215 |
| 2018-12-06 | 8,470 | 8,510 | 8,160 | 8,340 | 47,200 | 4,170 |
| 2018-12-05 | 8,360 | 8,580 | 8,340 | 8,420 | 38,100 | 4,210 |
| 2018-12-04 | 8,400 | 8,540 | 8,330 | 8,450 | 60,600 | 4,225 |
| 2018-12-03 | 8,150 | 8,470 | 8,110 | 8,470 | 64,800 | 4,235 |
| 2018-11-30 | 7,810 | 8,020 | 7,810 | 7,960 | 55,700 | 3,980 |
| 2018-11-29 | 7,640 | 7,770 | 7,590 | 7,730 | 27,500 | 3,865 |
| 2018-11-28 | 7,530 | 7,670 | 7,330 | 7,570 | 30,000 | 3,785 |
| 2018-11-27 | 7,640 | 7,780 | 7,530 | 7,580 | 41,900 | 3,790 |
| 2018-11-26 | 7,340 | 7,810 | 7,340 | 7,710 | 80,100 | 3,855 |
| 2018-11-22 | 7,140 | 7,470 | 7,110 | 7,300 | 86,000 | 3,650 |
| 2018-11-21 | 6,700 | 6,970 | 6,620 | 6,940 | 37,900 | 3,470 |
| 2018-11-20 | 6,850 | 6,900 | 6,670 | 6,710 | 23,800 | 3,355 |
| 2018-11-19 | 6,780 | 7,100 | 6,730 | 6,940 | 39,900 | 3,470 |
| 2018-11-16 | 6,840 | 6,900 | 6,710 | 6,780 | 35,400 | 3,390 |
| 2018-11-15 | 7,050 | 7,060 | 6,760 | 6,840 | 33,200 | 3,420 |
| 2018-11-14 | 7,300 | 7,420 | 7,040 | 7,070 | 30,100 | 3,535 |
| 2018-11-13 | 7,180 | 7,320 | 7,010 | 7,270 | 33,700 | 3,635 |
| 2018-11-12 | 7,220 | 7,450 | 7,220 | 7,380 | 34,800 | 3,690 |
| 2018-11-09 | 7,120 | 7,280 | 7,060 | 7,220 | 22,400 | 3,610 |
| 2018-11-08 | 6,950 | 7,240 | 6,950 | 7,210 | 28,900 | 3,605 |
| 2018-11-07 | 6,950 | 7,140 | 6,790 | 6,850 | 29,700 | 3,425 |
| 2018-11-06 | 6,710 | 6,940 | 6,650 | 6,890 | 23,300 | 3,445 |
| 2018-11-05 | 6,630 | 6,800 | 6,550 | 6,710 | 25,900 | 3,355 |
| 2018-11-02 | 6,840 | 6,940 | 6,620 | 6,640 | 30,900 | 3,320 |
| 2018-11-01 | 6,490 | 6,890 | 6,420 | 6,850 | 53,500 | 3,425 |
| 2018-10-31 | 7,030 | 7,040 | 6,590 | 6,640 | 51,100 | 3,320 |
| 2018-10-30 | 6,480 | 6,960 | 6,480 | 6,930 | 92,900 | 3,465 |
| 2018-10-29 | 6,570 | 6,670 | 6,340 | 6,450 | 40,000 | 3,225 |
| 2018-10-26 | 6,900 | 6,920 | 6,320 | 6,470 | 62,100 | 3,235 |
| 2018-10-25 | 7,000 | 7,040 | 6,740 | 6,770 | 49,800 | 3,385 |
| 2018-10-24 | 7,220 | 7,250 | 7,060 | 7,190 | 24,800 | 3,595 |
| 2018-10-23 | 7,260 | 7,290 | 7,130 | 7,260 | 32,900 | 3,630 |
| 2018-10-22 | 7,360 | 7,450 | 7,130 | 7,160 | 56,300 | 3,580 |
| 2018-10-19 | 7,380 | 7,540 | 7,300 | 7,420 | 29,600 | 3,710 |
| 2018-10-18 | 7,530 | 7,680 | 7,400 | 7,450 | 47,000 | 3,725 |
| 2018-10-17 | 7,360 | 7,670 | 7,360 | 7,630 | 79,800 | 3,815 |
| 2018-10-16 | 7,200 | 7,420 | 6,920 | 7,270 | 64,500 | 3,635 |
| 2018-10-15 | 7,180 | 7,350 | 6,530 | 7,070 | 170,300 | 3,535 |
| 2018-10-12 | 7,000 | 7,220 | 6,890 | 7,140 | 58,400 | 3,570 |
| 2018-10-11 | 6,780 | 7,030 | 6,750 | 6,930 | 61,800 | 3,465 |
| 2018-10-10 | 7,150 | 7,320 | 7,040 | 7,110 | 49,400 | 3,555 |
| 2018-10-09 | 7,110 | 7,110 | 6,860 | 6,940 | 34,900 | 3,470 |
| 2018-10-05 | 7,130 | 7,180 | 6,980 | 7,120 | 45,800 | 3,560 |
| 2018-10-04 | 7,290 | 7,330 | 7,080 | 7,270 | 42,000 | 3,635 |
| 2018-10-03 | 7,300 | 7,400 | 7,060 | 7,180 | 116,400 | 3,590 |
| 2018-10-02 | 7,570 | 7,680 | 7,270 | 7,430 | 104,400 | 3,715 |
| 2018-10-01 | 7,670 | 7,810 | 7,550 | 7,720 | 48,300 | 3,860 |
| 2018-09-28 | 7,610 | 7,970 | 7,580 | 7,670 | 70,800 | 3,835 |
| 2018-09-27 | 7,530 | 7,770 | 7,450 | 7,570 | 49,600 | 3,785 |
| 2018-09-26 | 7,640 | 7,780 | 7,520 | 7,600 | 72,400 | 3,800 |
| 2018-09-25 | 7,800 | 7,840 | 7,560 | 7,700 | 81,100 | 3,850 |
| 2018-09-21 | 7,900 | 8,010 | 7,740 | 7,950 | 90,700 | 3,975 |
| 2018-09-20 | 7,840 | 8,040 | 7,730 | 7,950 | 102,100 | 3,975 |
| 2018-09-19 | 7,590 | 7,980 | 7,460 | 7,860 | 266,400 | 3,930 |
| 2018-09-18 | 6,960 | 7,590 | 6,920 | 7,590 | 226,200 | 3,795 |
| 2018-09-14 | 6,650 | 6,790 | 6,520 | 6,590 | 45,300 | 3,295 |
| 2018-09-13 | 6,480 | 6,770 | 6,410 | 6,620 | 45,100 | 3,310 |
| 2018-09-12 | 6,450 | 6,470 | 6,180 | 6,470 | 50,500 | 3,235 |
| 2018-09-11 | 6,190 | 6,440 | 6,180 | 6,380 | 52,200 | 3,190 |
| 2018-09-10 | 5,960 | 6,130 | 5,900 | 6,090 | 30,400 | 3,045 |
| 2018-09-07 | 5,870 | 6,000 | 5,800 | 5,970 | 36,700 | 2,985 |
| 2018-09-06 | 5,650 | 5,950 | 5,380 | 5,920 | 95,900 | 2,960 |
| 2018-09-05 | 5,710 | 5,750 | 5,670 | 5,710 | 24,500 | 2,855 |
| 2018-09-04 | 5,900 | 5,900 | 5,730 | 5,810 | 27,000 | 2,905 |
| 2018-09-03 | 6,040 | 6,100 | 5,880 | 5,930 | 21,100 | 2,965 |
| 2018-08-31 | 5,780 | 6,100 | 5,780 | 6,050 | 45,800 | 3,025 |
| 2018-08-30 | 5,800 | 5,860 | 5,640 | 5,820 | 30,900 | 2,910 |
| 2018-08-29 | 5,870 | 5,930 | 5,770 | 5,800 | 25,800 | 2,900 |
| 2018-08-28 | 6,020 | 6,070 | 5,880 | 5,930 | 29,700 | 2,965 |
| 2018-08-27 | 5,800 | 6,000 | 5,770 | 5,950 | 24,400 | 2,975 |
| 2018-08-24 | 6,040 | 6,070 | 5,760 | 5,830 | 40,400 | 2,915 |
| 2018-08-23 | 6,100 | 6,100 | 6,010 | 6,070 | 10,900 | 3,035 |
| 2018-08-22 | 6,160 | 6,160 | 6,050 | 6,100 | 29,600 | 3,050 |
| 2018-08-21 | 6,090 | 6,270 | 5,980 | 6,210 | 30,100 | 3,105 |
| 2018-08-20 | 5,970 | 6,120 | 5,960 | 6,060 | 14,600 | 3,030 |
| 2018-08-17 | 6,230 | 6,230 | 6,000 | 6,010 | 17,300 | 3,005 |
| 2018-08-16 | 6,040 | 6,210 | 5,950 | 6,160 | 46,000 | 3,080 |
| 2018-08-15 | 6,300 | 6,340 | 6,150 | 6,170 | 18,300 | 3,085 |
| 2018-08-14 | 6,240 | 6,360 | 6,220 | 6,320 | 24,000 | 3,160 |
| 2018-08-13 | 6,330 | 6,330 | 6,150 | 6,190 | 19,700 | 3,095 |
| 2018-08-10 | 6,220 | 6,340 | 6,190 | 6,280 | 33,400 | 3,140 |
| 2018-08-09 | 6,240 | 6,240 | 6,050 | 6,150 | 24,700 | 3,075 |
| 2018-08-08 | 6,150 | 6,240 | 6,140 | 6,210 | 30,900 | 3,105 |
| 2018-08-07 | 6,440 | 6,440 | 6,090 | 6,170 | 44,300 | 3,085 |
| 2018-08-06 | 6,610 | 6,620 | 6,260 | 6,390 | 58,800 | 3,195 |
| 2018-08-03 | 6,550 | 6,580 | 6,390 | 6,530 | 37,000 | 3,265 |
| 2018-08-02 | 6,700 | 6,700 | 6,450 | 6,550 | 47,800 | 3,275 |
| 2018-08-01 | 6,630 | 6,790 | 6,530 | 6,660 | 78,800 | 3,330 |
| 2018-07-31 | 6,700 | 6,700 | 6,410 | 6,450 | 73,600 | 3,225 |
| 2018-07-30 | 6,800 | 6,810 | 6,630 | 6,680 | 80,900 | 3,340 |
| 2018-07-27 | 6,750 | 6,820 | 6,570 | 6,810 | 107,800 | 3,405 |
| 2018-07-26 | 6,510 | 6,770 | 6,510 | 6,690 | 145,700 | 3,345 |
| 2018-07-25 | 6,380 | 6,650 | 6,280 | 6,550 | 134,600 | 3,275 |
| 2018-07-24 | 6,100 | 6,430 | 6,080 | 6,390 | 152,100 | 3,195 |
| 2018-07-23 | 5,800 | 6,130 | 5,780 | 6,050 | 130,900 | 3,025 |
| 2018-07-20 | 5,600 | 5,840 | 5,490 | 5,780 | 69,800 | 2,890 |
| 2018-07-19 | 5,590 | 5,610 | 5,250 | 5,570 | 85,000 | 2,785 |
| 2018-07-18 | 5,610 | 5,750 | 5,520 | 5,610 | 47,700 | 2,805 |
| 2018-07-17 | 5,490 | 5,770 | 5,320 | 5,680 | 75,200 | 2,840 |
| 2018-07-13 | 5,480 | 5,650 | 5,280 | 5,480 | 81,600 | 2,740 |
| 2018-07-12 | 5,380 | 5,510 | 5,260 | 5,320 | 55,900 | 2,660 |
| 2018-07-11 | 5,140 | 5,420 | 5,120 | 5,370 | 93,300 | 2,685 |
| 2018-07-10 | 5,610 | 5,630 | 5,120 | 5,170 | 146,200 | 2,585 |
| 2018-07-09 | 5,790 | 5,840 | 5,660 | 5,780 | 25,800 | 2,890 |
| 2018-07-06 | 5,580 | 5,810 | 5,580 | 5,790 | 35,800 | 2,895 |
| 2018-07-05 | 5,780 | 5,810 | 5,510 | 5,540 | 24,700 | 2,770 |
| 2018-07-04 | 5,640 | 5,800 | 5,610 | 5,780 | 19,100 | 2,890 |
| 2018-07-03 | 5,650 | 5,730 | 5,610 | 5,690 | 15,300 | 2,845 |
| 2018-07-02 | 5,960 | 5,960 | 5,530 | 5,610 | 42,300 | 2,805 |
| 2018-06-29 | 5,930 | 5,970 | 5,860 | 5,960 | 20,000 | 2,980 |
| 2018-06-28 | 5,750 | 5,920 | 5,700 | 5,920 | 22,700 | 2,960 |
| 2018-06-27 | 5,660 | 5,810 | 5,530 | 5,810 | 66,600 | 2,905 |
| 2018-06-26 | 6,000 | 6,050 | 5,520 | 5,610 | 74,600 | 2,805 |
| 2018-06-25 | 6,000 | 6,240 | 5,920 | 6,060 | 60,200 | 3,030 |
| 2018-06-22 | 6,030 | 6,040 | 5,710 | 6,000 | 73,300 | 3,000 |
| 2018-06-21 | 5,830 | 6,100 | 5,810 | 6,060 | 59,700 | 3,030 |
| 2018-06-20 | 5,810 | 5,870 | 5,600 | 5,800 | 51,400 | 2,900 |
| 2018-06-19 | 5,670 | 5,800 | 5,480 | 5,780 | 64,200 | 2,890 |
| 2018-06-18 | 5,700 | 5,750 | 5,640 | 5,670 | 22,600 | 2,835 |
| 2018-06-15 | 5,600 | 5,700 | 5,580 | 5,650 | 27,500 | 2,825 |
| 2018-06-14 | 5,420 | 5,650 | 5,420 | 5,560 | 40,700 | 2,780 |
| 2018-06-13 | 5,500 | 5,550 | 5,400 | 5,420 | 16,400 | 2,710 |
| 2018-06-12 | 5,440 | 5,530 | 5,430 | 5,480 | 20,700 | 2,740 |
| 2018-06-11 | 5,320 | 5,430 | 5,250 | 5,420 | 18,700 | 2,710 |
| 2018-06-08 | 5,410 | 5,410 | 5,310 | 5,350 | 14,400 | 2,675 |
| 2018-06-07 | 5,350 | 5,480 | 5,190 | 5,480 | 31,100 | 2,740 |
| 2018-06-06 | 5,360 | 5,360 | 5,230 | 5,350 | 14,500 | 2,675 |
| 2018-06-05 | 5,490 | 5,490 | 5,280 | 5,320 | 18,800 | 2,660 |
| 2018-06-04 | 5,460 | 5,540 | 5,410 | 5,450 | 22,800 | 2,725 |
| 2018-06-01 | 5,320 | 5,440 | 5,290 | 5,360 | 24,100 | 2,680 |
| 2018-05-31 | 5,390 | 5,410 | 5,330 | 5,350 | 15,300 | 2,675 |
| 2018-05-30 | 5,390 | 5,460 | 5,360 | 5,390 | 32,500 | 2,695 |
| 2018-05-29 | 5,700 | 5,800 | 5,470 | 5,490 | 31,600 | 2,745 |
| 2018-05-28 | 5,330 | 5,670 | 5,310 | 5,600 | 73,600 | 2,800 |
| 2018-05-25 | 5,630 | 5,700 | 5,370 | 5,380 | 40,400 | 2,690 |
| 2018-05-24 | 5,870 | 5,910 | 5,520 | 5,590 | 47,200 | 2,795 |
| 2018-05-23 | 5,590 | 5,780 | 5,540 | 5,770 | 47,100 | 2,885 |
| 2018-05-22 | 5,500 | 5,590 | 5,410 | 5,570 | 27,200 | 2,785 |
| 2018-05-21 | 5,590 | 5,590 | 5,380 | 5,500 | 39,000 | 2,750 |
| 2018-05-18 | 5,560 | 5,630 | 5,450 | 5,610 | 30,100 | 2,805 |
| 2018-05-17 | 5,590 | 5,620 | 5,480 | 5,560 | 30,500 | 2,780 |
| 2018-05-16 | 5,460 | 5,650 | 5,450 | 5,590 | 52,400 | 2,795 |
| 2018-05-15 | 5,340 | 5,470 | 5,280 | 5,440 | 31,900 | 2,720 |
| 2018-05-14 | 5,370 | 5,420 | 5,230 | 5,340 | 40,600 | 2,670 |
| 2018-05-11 | 5,260 | 5,380 | 5,240 | 5,330 | 44,200 | 2,665 |
| 2018-05-10 | 5,110 | 5,300 | 5,110 | 5,190 | 35,600 | 2,595 |
| 2018-05-09 | 4,995 | 5,150 | 4,945 | 5,130 | 31,100 | 2,565 |
| 2018-05-08 | 4,970 | 5,020 | 4,910 | 4,995 | 57,000 | 2,497.50 |
| 2018-05-07 | 5,070 | 5,100 | 4,965 | 4,970 | 42,900 | 2,485 |
| 2018-05-02 | 5,030 | 5,070 | 4,915 | 5,070 | 67,200 | 2,535 |
| 2018-05-01 | 5,100 | 5,150 | 5,030 | 5,080 | 41,800 | 2,540 |
| 2018-04-27 | 5,060 | 5,230 | 5,060 | 5,130 | 65,500 | 2,565 |
| 2018-04-26 | 5,010 | 5,230 | 5,010 | 5,090 | 127,900 | 2,545 |
| 2018-04-25 | 5,090 | 5,180 | 4,920 | 4,955 | 122,300 | 2,477.50 |
| 2018-04-24 | 5,220 | 5,300 | 5,160 | 5,220 | 68,900 | 2,610 |
| 2018-04-23 | 4,975 | 5,320 | 4,975 | 5,180 | 130,300 | 2,590 |
| 2018-04-20 | 5,020 | 5,200 | 4,975 | 5,000 | 115,400 | 2,500 |
| 2018-04-19 | 4,840 | 5,070 | 4,685 | 5,020 | 123,900 | 2,510 |
| 2018-04-18 | 4,710 | 4,880 | 4,665 | 4,860 | 137,400 | 2,430 |
| 2018-04-17 | 4,510 | 4,695 | 4,465 | 4,675 | 95,200 | 2,337.50 |
| 2018-04-16 | 4,460 | 4,615 | 4,410 | 4,535 | 124,200 | 2,267.50 |
| 2018-04-13 | 3,865 | 4,470 | 3,865 | 4,470 | 309,600 | 2,235 |
| 2018-04-12 | 4,000 | 4,025 | 3,930 | 3,935 | 46,200 | 1,967.50 |
| 2018-04-11 | 4,025 | 4,030 | 3,965 | 4,000 | 31,100 | 2,000 |
| 2018-04-10 | 3,985 | 4,025 | 3,930 | 3,950 | 45,500 | 1,975 |
| 2018-04-09 | 3,740 | 4,020 | 3,740 | 3,930 | 85,500 | 1,965 |
| 2018-04-06 | 3,695 | 3,775 | 3,645 | 3,745 | 52,800 | 1,872.50 |
| 2018-04-05 | 3,645 | 3,700 | 3,620 | 3,675 | 36,000 | 1,837.50 |
| 2018-04-04 | 3,690 | 3,690 | 3,610 | 3,630 | 22,300 | 1,815 |
| 2018-04-03 | 3,615 | 3,625 | 3,550 | 3,605 | 24,200 | 1,802.50 |
| 2018-03-30 | 3,640 | 3,655 | 3,595 | 3,625 | 43,400 | 1,812.50 |
| 2018-03-29 | 3,520 | 3,670 | 3,495 | 3,560 | 59,000 | 1,780 |
| 2018-03-28 | 3,585 | 3,610 | 3,490 | 3,510 | 32,700 | 1,755 |
| 2018-03-27 | 3,695 | 3,695 | 3,590 | 3,610 | 35,700 | 1,805 |
| 2018-03-26 | 3,510 | 3,675 | 3,495 | 3,650 | 44,700 | 1,825 |
| 2018-03-23 | 3,500 | 3,535 | 3,445 | 3,510 | 31,000 | 1,755 |
| 2018-03-22 | 3,565 | 3,620 | 3,550 | 3,560 | 23,700 | 1,780 |
| 2018-03-20 | 3,525 | 3,610 | 3,515 | 3,560 | 23,800 | 1,780 |
| 2018-03-19 | 3,675 | 3,690 | 3,555 | 3,585 | 39,100 | 1,792.50 |
| 2018-03-16 | 3,620 | 3,680 | 3,565 | 3,665 | 20,900 | 1,832.50 |
| 2018-03-15 | 3,630 | 3,630 | 3,535 | 3,590 | 20,200 | 1,795 |
| 2018-03-14 | 3,635 | 3,645 | 3,590 | 3,605 | 18,500 | 1,802.50 |
| 2018-03-13 | 3,630 | 3,690 | 3,615 | 3,645 | 27,200 | 1,822.50 |
| 2018-03-12 | 3,685 | 3,705 | 3,585 | 3,630 | 37,600 | 1,815 |
| 2018-03-09 | 3,580 | 3,705 | 3,550 | 3,580 | 48,000 | 1,790 |
| 2018-03-08 | 3,540 | 3,570 | 3,440 | 3,520 | 49,800 | 1,760 |
| 2018-03-07 | 3,625 | 3,645 | 3,505 | 3,520 | 57,800 | 1,760 |
| 2018-03-06 | 3,715 | 3,740 | 3,615 | 3,655 | 46,500 | 1,827.50 |
| 2018-03-05 | 3,690 | 3,710 | 3,620 | 3,650 | 33,700 | 1,825 |
| 2018-03-02 | 3,765 | 3,775 | 3,685 | 3,735 | 39,900 | 1,867.50 |
| 2018-03-01 | 3,895 | 3,915 | 3,815 | 3,830 | 31,500 | 1,915 |
| 2018-02-28 | 3,910 | 4,015 | 3,865 | 3,895 | 40,400 | 1,947.50 |
| 2018-02-27 | 3,890 | 3,975 | 3,870 | 3,910 | 34,500 | 1,955 |
| 2018-02-26 | 4,000 | 4,000 | 3,800 | 3,835 | 61,700 | 1,917.50 |
| 2018-02-23 | 3,895 | 4,020 | 3,895 | 3,965 | 44,000 | 1,982.50 |
| 2018-02-22 | 3,845 | 3,910 | 3,830 | 3,855 | 23,900 | 1,927.50 |
| 2018-02-21 | 3,865 | 3,960 | 3,845 | 3,880 | 27,000 | 1,940 |
| 2018-02-20 | 3,870 | 3,935 | 3,825 | 3,930 | 21,500 | 1,965 |
| 2018-02-19 | 3,725 | 3,910 | 3,725 | 3,855 | 27,100 | 1,927.50 |
| 2018-02-16 | 3,740 | 3,830 | 3,690 | 3,720 | 61,000 | 1,860 |
| 2018-02-15 | 3,685 | 3,785 | 3,625 | 3,740 | 47,800 | 1,870 |
| 2018-02-14 | 3,735 | 3,775 | 3,590 | 3,620 | 66,500 | 1,810 |
| 2018-02-13 | 3,845 | 3,910 | 3,730 | 3,735 | 74,400 | 1,867.50 |
| 2018-02-09 | 3,775 | 3,815 | 3,685 | 3,780 | 92,900 | 1,890 |
| 2018-02-08 | 3,820 | 3,980 | 3,820 | 3,915 | 106,600 | 1,957.50 |
| 2018-02-07 | 4,065 | 4,130 | 3,805 | 3,805 | 70,200 | 1,902.50 |
| 2018-02-06 | 3,790 | 3,940 | 3,705 | 3,865 | 113,600 | 1,932.50 |
| 2018-02-05 | 4,260 | 4,325 | 4,135 | 4,140 | 64,100 | 2,070 |
| 2018-02-02 | 4,350 | 4,385 | 4,275 | 4,330 | 42,100 | 2,165 |
| 2018-02-01 | 4,300 | 4,335 | 4,260 | 4,320 | 41,400 | 2,160 |
| 2018-01-31 | 4,245 | 4,315 | 4,220 | 4,255 | 49,900 | 2,127.50 |
| 2018-01-30 | 4,440 | 4,450 | 4,280 | 4,315 | 105,000 | 2,157.50 |
| 2018-01-29 | 4,525 | 4,635 | 4,480 | 4,480 | 88,300 | 2,240 |
| 2018-01-26 | 4,480 | 4,710 | 4,435 | 4,525 | 116,900 | 2,262.50 |
| 2018-01-25 | 4,470 | 4,470 | 4,380 | 4,410 | 62,500 | 2,205 |
| 2018-01-24 | 4,375 | 4,470 | 4,355 | 4,455 | 77,300 | 2,227.50 |
| 2018-01-23 | 4,440 | 4,440 | 4,360 | 4,415 | 79,400 | 2,207.50 |
| 2018-01-22 | 4,390 | 4,460 | 4,325 | 4,440 | 63,400 | 2,220 |
| 2018-01-19 | 4,300 | 4,440 | 4,300 | 4,390 | 95,300 | 2,195 |
| 2018-01-18 | 4,335 | 4,350 | 4,235 | 4,240 | 78,200 | 2,120 |
| 2018-01-17 | 4,410 | 4,415 | 4,305 | 4,330 | 91,000 | 2,165 |
| 2018-01-16 | 4,610 | 4,620 | 4,405 | 4,415 | 112,700 | 2,207.50 |
| 2018-01-15 | 4,615 | 4,675 | 4,495 | 4,665 | 142,000 | 2,332.50 |
| 2018-01-12 | 4,520 | 4,540 | 4,300 | 4,335 | 81,600 | 2,167.50 |
| 2018-01-11 | 4,595 | 4,605 | 4,450 | 4,450 | 77,700 | 2,225 |
| 2018-01-10 | 4,610 | 4,710 | 4,580 | 4,595 | 78,400 | 2,297.50 |
| 2018-01-09 | 4,440 | 4,670 | 4,430 | 4,575 | 210,300 | 2,287.50 |
| 2018-01-05 | 4,775 | 4,870 | 4,655 | 4,860 | 49,400 | 2,430 |
| 2018-01-04 | 4,885 | 4,955 | 4,765 | 4,820 | 43,300 | 2,410 |
分割・併合履歴 ： [2019-04-24]1株→2株
