3150 (株)グリムス 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 | 1,515 | 1,520 | 1,376 | 1,392 | 46,300 | 696 |
| 2018-12-27 | 1,410 | 1,557 | 1,380 | 1,531 | 85,900 | 765.50 |
| 2018-12-26 | 1,434 | 1,434 | 1,316 | 1,353 | 40,900 | 676.50 |
| 2018-12-25 | 1,278 | 1,321 | 1,265 | 1,284 | 73,100 | 642 |
| 2018-12-21 | 1,411 | 1,420 | 1,280 | 1,366 | 89,800 | 683 |
| 2018-12-20 | 1,500 | 1,561 | 1,430 | 1,441 | 47,000 | 720.50 |
| 2018-12-19 | 1,434 | 1,544 | 1,396 | 1,518 | 40,700 | 759 |
| 2018-12-18 | 1,469 | 1,505 | 1,424 | 1,430 | 34,600 | 715 |
| 2018-12-17 | 1,535 | 1,562 | 1,501 | 1,514 | 28,800 | 757 |
| 2018-12-14 | 1,570 | 1,610 | 1,521 | 1,523 | 56,600 | 761.50 |
| 2018-12-13 | 1,463 | 1,550 | 1,423 | 1,518 | 52,700 | 759 |
| 2018-12-12 | 1,298 | 1,485 | 1,298 | 1,459 | 82,100 | 729.50 |
| 2018-12-11 | 1,315 | 1,374 | 1,276 | 1,276 | 36,000 | 638 |
| 2018-12-10 | 1,415 | 1,427 | 1,320 | 1,345 | 54,100 | 672.50 |
| 2018-12-07 | 1,527 | 1,533 | 1,465 | 1,475 | 29,400 | 737.50 |
| 2018-12-06 | 1,517 | 1,539 | 1,479 | 1,480 | 39,400 | 740 |
| 2018-12-05 | 1,465 | 1,592 | 1,444 | 1,552 | 70,300 | 776 |
| 2018-12-04 | 1,557 | 1,659 | 1,505 | 1,505 | 73,400 | 752.50 |
| 2018-12-03 | 1,472 | 1,582 | 1,463 | 1,556 | 85,800 | 778 |
| 2018-11-30 | 1,462 | 1,472 | 1,394 | 1,412 | 49,000 | 706 |
| 2018-11-29 | 1,434 | 1,504 | 1,428 | 1,462 | 71,900 | 731 |
| 2018-11-28 | 1,355 | 1,455 | 1,346 | 1,428 | 41,100 | 714 |
| 2018-11-27 | 1,336 | 1,370 | 1,328 | 1,353 | 27,500 | 676.50 |
| 2018-11-26 | 1,341 | 1,391 | 1,322 | 1,343 | 45,200 | 671.50 |
| 2018-11-22 | 1,294 | 1,393 | 1,290 | 1,341 | 82,100 | 670.50 |
| 2018-11-21 | 1,200 | 1,300 | 1,200 | 1,277 | 48,600 | 638.50 |
| 2018-11-20 | 1,212 | 1,265 | 1,201 | 1,230 | 36,700 | 615 |
| 2018-11-19 | 1,179 | 1,270 | 1,179 | 1,255 | 40,300 | 627.50 |
| 2018-11-16 | 1,166 | 1,232 | 1,166 | 1,202 | 47,100 | 601 |
| 2018-11-15 | 1,121 | 1,194 | 1,121 | 1,193 | 50,300 | 596.50 |
| 2018-11-14 | 1,113 | 1,185 | 1,113 | 1,148 | 56,400 | 574 |
| 2018-11-13 | 1,211 | 1,257 | 1,094 | 1,109 | 168,200 | 554.50 |
| 2018-11-12 | 1,395 | 1,395 | 1,253 | 1,293 | 168,300 | 646.50 |
| 2018-11-09 | 1,441 | 1,517 | 1,408 | 1,485 | 82,600 | 742.50 |
| 2018-11-08 | 1,410 | 1,451 | 1,410 | 1,440 | 17,400 | 720 |
| 2018-11-07 | 1,386 | 1,439 | 1,358 | 1,396 | 22,600 | 698 |
| 2018-11-06 | 1,404 | 1,404 | 1,337 | 1,357 | 39,800 | 678.50 |
| 2018-11-05 | 1,352 | 1,432 | 1,352 | 1,408 | 43,000 | 704 |
| 2018-11-02 | 1,345 | 1,389 | 1,345 | 1,367 | 40,100 | 683.50 |
| 2018-11-01 | 1,350 | 1,352 | 1,314 | 1,333 | 40,200 | 666.50 |
| 2018-10-31 | 1,363 | 1,363 | 1,319 | 1,347 | 51,000 | 673.50 |
| 2018-10-30 | 1,281 | 1,339 | 1,260 | 1,304 | 67,200 | 652 |
| 2018-10-29 | 1,300 | 1,361 | 1,275 | 1,307 | 78,700 | 653.50 |
| 2018-10-26 | 1,380 | 1,396 | 1,250 | 1,257 | 90,700 | 628.50 |
| 2018-10-25 | 1,370 | 1,380 | 1,330 | 1,350 | 59,400 | 675 |
| 2018-10-24 | 1,510 | 1,523 | 1,435 | 1,450 | 60,900 | 725 |
| 2018-10-23 | 1,526 | 1,552 | 1,507 | 1,507 | 32,000 | 753.50 |
| 2018-10-22 | 1,538 | 1,577 | 1,520 | 1,533 | 31,700 | 766.50 |
| 2018-10-19 | 1,548 | 1,548 | 1,509 | 1,509 | 24,700 | 754.50 |
| 2018-10-18 | 1,575 | 1,589 | 1,545 | 1,551 | 16,700 | 775.50 |
| 2018-10-17 | 1,548 | 1,575 | 1,526 | 1,574 | 22,500 | 787 |
| 2018-10-16 | 1,570 | 1,576 | 1,520 | 1,544 | 38,500 | 772 |
| 2018-10-15 | 1,617 | 1,630 | 1,580 | 1,585 | 19,700 | 792.50 |
| 2018-10-12 | 1,532 | 1,644 | 1,510 | 1,617 | 34,000 | 808.50 |
| 2018-10-11 | 1,582 | 1,649 | 1,542 | 1,572 | 97,500 | 786 |
| 2018-10-10 | 1,720 | 1,720 | 1,627 | 1,662 | 46,300 | 831 |
| 2018-10-09 | 1,660 | 1,737 | 1,625 | 1,725 | 64,100 | 862.50 |
| 2018-10-05 | 1,683 | 1,724 | 1,653 | 1,658 | 31,100 | 829 |
| 2018-10-04 | 1,749 | 1,751 | 1,662 | 1,710 | 72,600 | 855 |
| 2018-10-03 | 1,724 | 1,757 | 1,692 | 1,750 | 47,100 | 875 |
| 2018-10-02 | 1,774 | 1,785 | 1,721 | 1,739 | 54,700 | 869.50 |
| 2018-10-01 | 1,708 | 1,784 | 1,680 | 1,779 | 43,300 | 889.50 |
| 2018-09-28 | 1,747 | 1,754 | 1,699 | 1,708 | 75,100 | 854 |
| 2018-09-27 | 1,784 | 1,784 | 1,727 | 1,739 | 59,300 | 869.50 |
| 2018-09-26 | 1,836 | 1,848 | 1,805 | 1,819 | 23,300 | 909.50 |
| 2018-09-25 | 1,751 | 1,822 | 1,750 | 1,822 | 57,300 | 911 |
| 2018-09-21 | 1,804 | 1,817 | 1,755 | 1,766 | 44,900 | 883 |
| 2018-09-20 | 1,822 | 1,823 | 1,756 | 1,804 | 59,900 | 902 |
| 2018-09-19 | 1,869 | 1,872 | 1,811 | 1,838 | 53,500 | 919 |
| 2018-09-18 | 1,948 | 1,948 | 1,840 | 1,899 | 58,700 | 949.50 |
| 2018-09-14 | 1,947 | 1,963 | 1,901 | 1,935 | 51,500 | 967.50 |
| 2018-09-13 | 1,891 | 1,981 | 1,858 | 1,909 | 53,700 | 954.50 |
| 2018-09-12 | 1,857 | 1,970 | 1,852 | 1,913 | 96,300 | 956.50 |
| 2018-09-11 | 1,783 | 1,869 | 1,768 | 1,857 | 124,000 | 928.50 |
| 2018-09-10 | 1,786 | 1,787 | 1,743 | 1,763 | 180,400 | 881.50 |
| 2018-09-07 | 1,819 | 1,851 | 1,760 | 1,801 | 47,800 | 900.50 |
| 2018-09-06 | 1,907 | 1,907 | 1,840 | 1,859 | 18,300 | 929.50 |
| 2018-09-05 | 1,998 | 2,022 | 1,902 | 1,913 | 26,300 | 956.50 |
| 2018-09-04 | 1,885 | 1,999 | 1,841 | 1,982 | 35,800 | 991 |
| 2018-09-03 | 1,954 | 1,975 | 1,873 | 1,894 | 37,500 | 947 |
| 2018-08-31 | 1,976 | 2,072 | 1,911 | 1,972 | 44,200 | 986 |
| 2018-08-30 | 1,960 | 1,994 | 1,870 | 1,984 | 38,100 | 992 |
| 2018-08-29 | 1,985 | 2,009 | 1,920 | 1,959 | 43,800 | 979.50 |
| 2018-08-28 | 1,861 | 1,950 | 1,850 | 1,912 | 35,700 | 956 |
| 2018-08-27 | 1,847 | 1,886 | 1,790 | 1,860 | 41,000 | 930 |
| 2018-08-24 | 1,777 | 1,830 | 1,776 | 1,790 | 27,200 | 895 |
| 2018-08-23 | 1,758 | 1,850 | 1,750 | 1,776 | 45,100 | 888 |
| 2018-08-22 | 1,648 | 1,742 | 1,647 | 1,718 | 22,100 | 859 |
| 2018-08-21 | 1,693 | 1,699 | 1,631 | 1,660 | 24,200 | 830 |
| 2018-08-20 | 1,715 | 1,830 | 1,685 | 1,691 | 42,000 | 845.50 |
| 2018-08-17 | 1,734 | 1,753 | 1,654 | 1,698 | 23,700 | 849 |
| 2018-08-16 | 1,762 | 1,763 | 1,560 | 1,654 | 47,000 | 827 |
| 2018-08-15 | 1,833 | 1,879 | 1,779 | 1,789 | 34,900 | 894.50 |
| 2018-08-14 | 1,756 | 1,900 | 1,744 | 1,872 | 51,800 | 936 |
| 2018-08-13 | 1,777 | 1,799 | 1,700 | 1,778 | 78,100 | 889 |
| 2018-08-10 | 1,909 | 1,909 | 1,801 | 1,802 | 33,900 | 901 |
| 2018-08-09 | 1,894 | 1,942 | 1,869 | 1,869 | 21,200 | 934.50 |
| 2018-08-08 | 1,831 | 1,912 | 1,825 | 1,894 | 20,600 | 947 |
| 2018-08-07 | 1,833 | 1,871 | 1,777 | 1,832 | 27,300 | 916 |
| 2018-08-06 | 1,800 | 1,884 | 1,789 | 1,851 | 21,300 | 925.50 |
| 2018-08-03 | 1,851 | 1,878 | 1,800 | 1,815 | 28,200 | 907.50 |
| 2018-08-02 | 1,851 | 1,896 | 1,815 | 1,860 | 36,100 | 930 |
| 2018-08-01 | 1,886 | 1,900 | 1,805 | 1,851 | 60,300 | 925.50 |
| 2018-07-31 | 1,970 | 1,989 | 1,892 | 1,945 | 63,300 | 972.50 |
| 2018-07-30 | 2,188 | 2,188 | 1,940 | 2,000 | 72,800 | 1,000 |
| 2018-07-27 | 2,223 | 2,233 | 2,067 | 2,200 | 40,600 | 1,100 |
| 2018-07-26 | 4,530 | 4,545 | 4,340 | 4,445 | 31,600 | 1,111.25 |
| 2018-07-25 | 4,355 | 4,595 | 4,355 | 4,520 | 32,800 | 1,130 |
| 2018-07-24 | 4,125 | 4,345 | 4,095 | 4,310 | 41,100 | 1,077.50 |
| 2018-07-23 | 4,245 | 4,250 | 4,040 | 4,100 | 34,100 | 1,025 |
| 2018-07-20 | 4,135 | 4,220 | 4,045 | 4,120 | 42,800 | 1,030 |
| 2018-07-19 | 3,995 | 4,145 | 3,995 | 4,065 | 37,500 | 1,016.25 |
| 2018-07-18 | 3,845 | 4,020 | 3,785 | 4,000 | 44,400 | 1,000 |
| 2018-07-17 | 3,800 | 3,935 | 3,760 | 3,790 | 32,100 | 947.50 |
| 2018-07-13 | 3,840 | 3,970 | 3,750 | 3,765 | 31,300 | 941.25 |
| 2018-07-12 | 3,745 | 3,840 | 3,630 | 3,840 | 24,100 | 960 |
| 2018-07-11 | 3,720 | 3,800 | 3,560 | 3,715 | 20,800 | 928.75 |
| 2018-07-10 | 3,980 | 4,000 | 3,625 | 3,710 | 50,900 | 927.50 |
| 2018-07-09 | 3,730 | 3,925 | 3,680 | 3,910 | 39,900 | 977.50 |
| 2018-07-06 | 3,410 | 3,690 | 3,390 | 3,680 | 37,500 | 920 |
| 2018-07-05 | 3,435 | 3,535 | 3,335 | 3,410 | 36,400 | 852.50 |
| 2018-07-04 | 3,210 | 3,450 | 3,175 | 3,365 | 49,700 | 841.25 |
| 2018-07-03 | 3,425 | 3,585 | 3,155 | 3,230 | 110,400 | 807.50 |
| 2018-07-02 | 3,820 | 3,830 | 3,380 | 3,445 | 104,800 | 861.25 |
| 2018-06-29 | 3,820 | 3,945 | 3,765 | 3,815 | 41,200 | 953.75 |
| 2018-06-28 | 4,185 | 4,280 | 3,670 | 3,790 | 190,200 | 947.50 |
| 2018-06-27 | 3,755 | 4,065 | 3,755 | 3,985 | 51,500 | 996.25 |
| 2018-06-26 | 3,520 | 3,855 | 3,510 | 3,780 | 27,800 | 945 |
| 2018-06-25 | 3,900 | 3,900 | 3,585 | 3,655 | 48,100 | 913.75 |
| 2018-06-22 | 3,950 | 4,065 | 3,805 | 3,895 | 37,900 | 973.75 |
| 2018-06-21 | 3,735 | 4,145 | 3,735 | 4,065 | 53,300 | 1,016.25 |
| 2018-06-20 | 3,730 | 3,785 | 3,565 | 3,745 | 25,600 | 936.25 |
| 2018-06-19 | 3,900 | 4,020 | 3,610 | 3,795 | 54,100 | 948.75 |
| 2018-06-18 | 3,870 | 3,940 | 3,705 | 3,870 | 31,300 | 967.50 |
| 2018-06-15 | 3,740 | 3,940 | 3,720 | 3,895 | 30,700 | 973.75 |
| 2018-06-14 | 3,830 | 3,890 | 3,640 | 3,680 | 25,000 | 920 |
| 2018-06-13 | 3,710 | 3,945 | 3,605 | 3,690 | 64,800 | 922.50 |
| 2018-06-12 | 3,485 | 3,895 | 3,465 | 3,740 | 76,300 | 935 |
| 2018-06-11 | 3,385 | 3,465 | 3,250 | 3,445 | 26,800 | 861.25 |
| 2018-06-08 | 3,235 | 3,410 | 3,235 | 3,340 | 14,700 | 835 |
| 2018-06-07 | 3,150 | 3,490 | 3,100 | 3,270 | 82,100 | 817.50 |
| 2018-06-06 | 3,075 | 3,175 | 3,030 | 3,150 | 22,000 | 787.50 |
| 2018-06-05 | 3,040 | 3,135 | 3,015 | 3,025 | 19,100 | 756.25 |
| 2018-06-04 | 3,220 | 3,220 | 3,005 | 3,005 | 44,800 | 751.25 |
| 2018-06-01 | 3,210 | 3,250 | 3,120 | 3,150 | 42,800 | 787.50 |
| 2018-05-31 | 2,952 | 3,295 | 2,905 | 3,280 | 157,400 | 820 |
| 2018-05-30 | 2,872 | 3,185 | 2,782 | 3,040 | 84,600 | 760 |
| 2018-05-29 | 2,980 | 2,980 | 2,858 | 2,906 | 8,300 | 726.50 |
| 2018-05-28 | 2,885 | 2,995 | 2,885 | 2,982 | 12,600 | 745.50 |
| 2018-05-25 | 2,980 | 2,980 | 2,765 | 2,879 | 24,900 | 719.75 |
| 2018-05-24 | 3,055 | 3,145 | 2,981 | 2,987 | 10,100 | 746.75 |
| 2018-05-23 | 2,932 | 3,100 | 2,932 | 3,055 | 24,900 | 763.75 |
| 2018-05-22 | 3,000 | 3,055 | 2,881 | 2,964 | 37,800 | 741 |
| 2018-05-21 | 2,999 | 3,400 | 2,985 | 3,095 | 82,100 | 773.75 |
| 2018-05-18 | 2,738 | 2,979 | 2,718 | 2,900 | 59,600 | 725 |
| 2018-05-17 | 2,735 | 2,746 | 2,675 | 2,738 | 23,900 | 684.50 |
| 2018-05-16 | 2,724 | 2,726 | 2,500 | 2,667 | 49,200 | 666.75 |
| 2018-05-15 | 2,440 | 2,580 | 2,413 | 2,580 | 19,300 | 645 |
| 2018-05-14 | 2,488 | 2,488 | 2,387 | 2,391 | 21,400 | 597.75 |
| 2018-05-11 | 2,300 | 2,470 | 2,300 | 2,433 | 20,400 | 608.25 |
| 2018-05-10 | 2,283 | 2,283 | 2,245 | 2,269 | 4,700 | 567.25 |
| 2018-05-09 | 2,282 | 2,296 | 2,255 | 2,284 | 6,700 | 571 |
| 2018-05-08 | 2,323 | 2,323 | 2,236 | 2,278 | 22,100 | 569.50 |
| 2018-05-07 | 2,330 | 2,382 | 2,309 | 2,323 | 11,100 | 580.75 |
| 2018-05-02 | 2,342 | 2,342 | 2,293 | 2,329 | 9,300 | 582.25 |
| 2018-05-01 | 2,344 | 2,344 | 2,298 | 2,309 | 1,700 | 577.25 |
| 2018-04-27 | 2,344 | 2,361 | 2,256 | 2,344 | 18,300 | 586 |
| 2018-04-26 | 2,395 | 2,395 | 2,280 | 2,344 | 17,100 | 586 |
| 2018-04-25 | 2,400 | 2,400 | 2,351 | 2,355 | 5,500 | 588.75 |
| 2018-04-24 | 2,345 | 2,427 | 2,338 | 2,392 | 9,600 | 598 |
| 2018-04-23 | 2,375 | 2,375 | 2,331 | 2,344 | 5,400 | 586 |
| 2018-04-20 | 2,374 | 2,400 | 2,336 | 2,362 | 7,700 | 590.50 |
| 2018-04-19 | 2,400 | 2,406 | 2,313 | 2,389 | 14,700 | 597.25 |
| 2018-04-18 | 2,363 | 2,398 | 2,336 | 2,390 | 9,100 | 597.50 |
| 2018-04-17 | 2,306 | 2,381 | 2,206 | 2,363 | 21,700 | 590.75 |
| 2018-04-16 | 2,498 | 2,498 | 2,301 | 2,305 | 22,900 | 576.25 |
| 2018-04-13 | 2,570 | 2,599 | 2,488 | 2,491 | 8,200 | 622.75 |
| 2018-04-12 | 2,510 | 2,618 | 2,480 | 2,562 | 14,300 | 640.50 |
| 2018-04-11 | 2,697 | 2,697 | 2,475 | 2,484 | 24,800 | 621 |
| 2018-04-10 | 2,570 | 2,805 | 2,558 | 2,686 | 39,000 | 671.50 |
| 2018-04-09 | 2,500 | 2,560 | 2,481 | 2,558 | 9,000 | 639.50 |
| 2018-04-06 | 2,471 | 2,553 | 2,468 | 2,507 | 16,700 | 626.75 |
| 2018-04-05 | 2,671 | 2,671 | 2,442 | 2,464 | 26,900 | 616 |
| 2018-04-04 | 2,751 | 2,751 | 2,564 | 2,630 | 23,800 | 657.50 |
| 2018-04-03 | 2,558 | 2,790 | 2,437 | 2,751 | 51,000 | 687.75 |
| 2018-03-30 | 2,478 | 2,608 | 2,440 | 2,569 | 25,400 | 642.25 |
| 2018-03-29 | 2,283 | 2,444 | 2,258 | 2,431 | 18,700 | 607.75 |
| 2018-03-28 | 2,230 | 2,279 | 2,225 | 2,246 | 11,800 | 561.50 |
| 2018-03-27 | 2,304 | 2,304 | 2,184 | 2,233 | 22,500 | 558.25 |
| 2018-03-26 | 2,351 | 2,355 | 2,240 | 2,254 | 33,800 | 563.50 |
| 2018-03-23 | 2,409 | 2,475 | 2,273 | 2,432 | 42,400 | 608 |
| 2018-03-22 | 2,400 | 2,526 | 2,371 | 2,514 | 19,800 | 628.50 |
| 2018-03-20 | 2,390 | 2,480 | 2,390 | 2,467 | 19,000 | 616.75 |
| 2018-03-19 | 2,340 | 2,511 | 2,287 | 2,511 | 50,000 | 627.75 |
| 2018-03-16 | 2,414 | 2,431 | 2,340 | 2,340 | 21,000 | 585 |
| 2018-03-15 | 2,391 | 2,447 | 2,353 | 2,411 | 28,700 | 602.75 |
| 2018-03-14 | 2,485 | 2,485 | 2,379 | 2,391 | 48,600 | 597.75 |
| 2018-03-13 | 2,612 | 2,612 | 2,453 | 2,485 | 54,700 | 621.25 |
| 2018-03-12 | 2,771 | 2,771 | 2,590 | 2,613 | 53,300 | 653.25 |
| 2018-03-09 | 2,749 | 2,830 | 2,692 | 2,790 | 59,900 | 697.50 |
| 2018-03-08 | 2,630 | 2,915 | 2,602 | 2,849 | 76,100 | 712.25 |
| 2018-03-07 | 2,612 | 2,721 | 2,593 | 2,637 | 87,700 | 659.25 |
| 2018-03-06 | 2,624 | 2,758 | 2,552 | 2,561 | 56,400 | 640.25 |
| 2018-03-05 | 2,786 | 2,820 | 2,503 | 2,612 | 82,200 | 653 |
| 2018-03-02 | 2,512 | 2,916 | 2,471 | 2,820 | 105,800 | 705 |
| 2018-03-01 | 2,664 | 2,741 | 2,535 | 2,612 | 101,900 | 653 |
| 2018-02-28 | 2,467 | 2,646 | 2,339 | 2,641 | 112,200 | 660.25 |
| 2018-02-27 | 2,271 | 2,450 | 2,271 | 2,419 | 127,600 | 604.75 |
| 2018-02-26 | 2,350 | 2,470 | 2,183 | 2,200 | 373,700 | 550 |
| 2018-02-23 | 2,020 | 2,099 | 1,989 | 2,099 | 39,000 | 524.75 |
| 2018-02-22 | 1,965 | 2,043 | 1,912 | 2,032 | 38,200 | 508 |
| 2018-02-21 | 1,884 | 1,984 | 1,884 | 1,962 | 22,300 | 490.50 |
| 2018-02-20 | 1,861 | 1,914 | 1,792 | 1,903 | 37,900 | 475.75 |
| 2018-02-19 | 1,799 | 1,845 | 1,792 | 1,834 | 19,700 | 458.50 |
| 2018-02-16 | 1,670 | 1,792 | 1,668 | 1,757 | 33,600 | 439.25 |
| 2018-02-15 | 1,568 | 1,685 | 1,568 | 1,648 | 15,800 | 412 |
| 2018-02-14 | 1,650 | 1,668 | 1,505 | 1,580 | 41,900 | 395 |
| 2018-02-13 | 1,697 | 1,697 | 1,643 | 1,643 | 12,500 | 410.75 |
| 2018-02-09 | 1,600 | 1,634 | 1,584 | 1,634 | 16,800 | 408.50 |
| 2018-02-08 | 1,622 | 1,700 | 1,622 | 1,664 | 13,500 | 416 |
| 2018-02-07 | 1,700 | 1,720 | 1,611 | 1,611 | 28,500 | 402.75 |
| 2018-02-06 | 1,571 | 1,678 | 1,500 | 1,608 | 77,600 | 402 |
| 2018-02-05 | 1,810 | 1,850 | 1,810 | 1,811 | 11,500 | 452.75 |
| 2018-02-02 | 1,870 | 1,873 | 1,803 | 1,850 | 8,900 | 462.50 |
| 2018-02-01 | 1,834 | 1,900 | 1,825 | 1,862 | 10,300 | 465.50 |
| 2018-01-31 | 1,762 | 1,834 | 1,750 | 1,804 | 20,900 | 451 |
| 2018-01-30 | 1,893 | 1,900 | 1,811 | 1,841 | 31,200 | 460.25 |
| 2018-01-29 | 2,001 | 2,010 | 1,924 | 1,924 | 16,300 | 481 |
| 2018-01-26 | 2,004 | 2,024 | 1,980 | 1,991 | 16,800 | 497.75 |
| 2018-01-25 | 1,937 | 1,986 | 1,921 | 1,976 | 10,300 | 494 |
| 2018-01-24 | 2,000 | 2,000 | 1,927 | 1,940 | 25,100 | 485 |
| 2018-01-23 | 2,100 | 2,100 | 1,981 | 2,002 | 36,900 | 500.50 |
| 2018-01-22 | 1,860 | 2,043 | 1,858 | 2,000 | 75,800 | 500 |
| 2018-01-19 | 1,800 | 1,824 | 1,795 | 1,816 | 10,100 | 454 |
| 2018-01-18 | 1,805 | 1,806 | 1,775 | 1,783 | 10,600 | 445.75 |
| 2018-01-17 | 1,778 | 1,800 | 1,700 | 1,765 | 24,700 | 441.25 |
| 2018-01-16 | 1,817 | 1,817 | 1,765 | 1,773 | 11,500 | 443.25 |
| 2018-01-15 | 1,822 | 1,839 | 1,798 | 1,817 | 8,400 | 454.25 |
| 2018-01-12 | 1,805 | 1,828 | 1,795 | 1,820 | 10,100 | 455 |
| 2018-01-11 | 1,813 | 1,820 | 1,778 | 1,808 | 15,600 | 452 |
| 2018-01-10 | 1,799 | 1,816 | 1,786 | 1,805 | 17,600 | 451.25 |
| 2018-01-09 | 1,760 | 1,792 | 1,756 | 1,775 | 22,400 | 443.75 |
| 2018-01-05 | 1,711 | 1,760 | 1,706 | 1,760 | 21,900 | 440 |
| 2018-01-04 | 1,708 | 1,709 | 1,674 | 1,707 | 17,400 | 426.75 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-07-27]1株→2株 [2017-09-27]1株→1.5株 [2013-12-26]1株→2株
