3157 ジオリーブグループ(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 | 865 | 874 | 861 | 863 | 4,600 | 863 |
| 2018-12-27 | 850 | 867 | 850 | 865 | 9,800 | 865 |
| 2018-12-26 | 865 | 865 | 779 | 806 | 7,500 | 806 |
| 2018-12-25 | 889 | 895 | 754 | 760 | 33,800 | 760 |
| 2018-12-21 | 864 | 864 | 823 | 847 | 14,300 | 847 |
| 2018-12-20 | 947 | 953 | 860 | 865 | 10,700 | 865 |
| 2018-12-19 | 950 | 955 | 946 | 947 | 5,900 | 947 |
| 2018-12-18 | 966 | 967 | 950 | 950 | 6,900 | 950 |
| 2018-12-17 | 972 | 974 | 963 | 966 | 2,500 | 966 |
| 2018-12-14 | 978 | 979 | 970 | 970 | 6,400 | 970 |
| 2018-12-13 | 967 | 975 | 961 | 963 | 8,300 | 963 |
| 2018-12-12 | 970 | 984 | 967 | 967 | 6,600 | 967 |
| 2018-12-11 | 1,032 | 1,032 | 951 | 952 | 14,500 | 952 |
| 2018-12-10 | 1,039 | 1,040 | 1,011 | 1,013 | 6,600 | 1,013 |
| 2018-12-07 | 1,036 | 1,044 | 1,011 | 1,011 | 5,800 | 1,011 |
| 2018-12-06 | 1,032 | 1,043 | 1,030 | 1,036 | 3,200 | 1,036 |
| 2018-12-05 | 1,020 | 1,043 | 1,020 | 1,032 | 2,700 | 1,032 |
| 2018-12-04 | 1,078 | 1,078 | 1,030 | 1,031 | 9,700 | 1,031 |
| 2018-12-03 | 1,065 | 1,076 | 1,065 | 1,071 | 4,600 | 1,071 |
| 2018-11-30 | 1,065 | 1,070 | 1,064 | 1,065 | 2,400 | 1,065 |
| 2018-11-29 | 1,078 | 1,078 | 1,062 | 1,067 | 1,200 | 1,067 |
| 2018-11-28 | 1,065 | 1,080 | 1,063 | 1,078 | 2,300 | 1,078 |
| 2018-11-27 | 1,060 | 1,072 | 1,018 | 1,065 | 4,800 | 1,065 |
| 2018-11-26 | 1,068 | 1,074 | 1,062 | 1,063 | 1,700 | 1,063 |
| 2018-11-22 | 1,073 | 1,073 | 1,048 | 1,068 | 3,500 | 1,068 |
| 2018-11-21 | 1,056 | 1,070 | 1,046 | 1,070 | 4,100 | 1,070 |
| 2018-11-20 | 1,053 | 1,056 | 1,049 | 1,055 | 1,600 | 1,055 |
| 2018-11-19 | 1,044 | 1,054 | 1,043 | 1,054 | 1,300 | 1,054 |
| 2018-11-16 | 1,041 | 1,042 | 1,035 | 1,042 | 2,000 | 1,042 |
| 2018-11-15 | 1,040 | 1,045 | 1,021 | 1,041 | 2,700 | 1,041 |
| 2018-11-14 | 1,042 | 1,048 | 1,033 | 1,033 | 2,400 | 1,033 |
| 2018-11-13 | 1,051 | 1,052 | 1,043 | 1,043 | 1,200 | 1,043 |
| 2018-11-12 | 1,065 | 1,065 | 1,054 | 1,054 | 1,300 | 1,054 |
| 2018-11-09 | 1,072 | 1,072 | 1,062 | 1,066 | 1,400 | 1,066 |
| 2018-11-08 | 1,050 | 1,050 | 1,040 | 1,050 | 2,600 | 1,050 |
| 2018-11-07 | 1,049 | 1,049 | 1,037 | 1,038 | 2,000 | 1,038 |
| 2018-11-06 | 1,038 | 1,045 | 1,021 | 1,040 | 2,400 | 1,040 |
| 2018-11-05 | 1,042 | 1,043 | 1,021 | 1,021 | 2,800 | 1,021 |
| 2018-11-02 | 1,056 | 1,065 | 1,040 | 1,042 | 3,400 | 1,042 |
| 2018-11-01 | 1,074 | 1,074 | 1,025 | 1,026 | 4,900 | 1,026 |
| 2018-10-31 | 1,055 | 1,055 | 1,041 | 1,050 | 4,900 | 1,050 |
| 2018-10-30 | 1,029 | 1,030 | 990 | 1,025 | 10,600 | 1,025 |
| 2018-10-29 | 1,018 | 1,018 | 993 | 993 | 5,600 | 993 |
| 2018-10-26 | 1,005 | 1,017 | 999 | 999 | 8,700 | 999 |
| 2018-10-25 | 1,021 | 1,028 | 1,003 | 1,003 | 5,800 | 1,003 |
| 2018-10-24 | 1,025 | 1,029 | 1,002 | 1,029 | 5,100 | 1,029 |
| 2018-10-23 | 1,050 | 1,050 | 1,018 | 1,018 | 6,700 | 1,018 |
| 2018-10-22 | 1,016 | 1,131 | 1,013 | 1,066 | 19,000 | 1,066 |
| 2018-10-19 | 1,011 | 1,029 | 1,010 | 1,012 | 3,100 | 1,012 |
| 2018-10-18 | 1,034 | 1,034 | 1,019 | 1,019 | 1,900 | 1,019 |
| 2018-10-17 | 1,018 | 1,045 | 1,018 | 1,035 | 1,500 | 1,035 |
| 2018-10-16 | 1,041 | 1,041 | 1,015 | 1,016 | 4,900 | 1,016 |
| 2018-10-15 | 1,080 | 1,080 | 1,040 | 1,043 | 3,600 | 1,043 |
| 2018-10-12 | 1,051 | 1,066 | 1,039 | 1,039 | 7,200 | 1,039 |
| 2018-10-11 | 1,096 | 1,096 | 1,062 | 1,066 | 4,900 | 1,066 |
| 2018-10-10 | 1,099 | 1,105 | 1,097 | 1,097 | 1,100 | 1,097 |
| 2018-10-09 | 1,102 | 1,104 | 1,096 | 1,099 | 2,000 | 1,099 |
| 2018-10-05 | 1,099 | 1,106 | 1,099 | 1,102 | 2,200 | 1,102 |
| 2018-10-04 | 1,084 | 1,117 | 1,084 | 1,105 | 5,900 | 1,105 |
| 2018-10-03 | 1,086 | 1,090 | 1,083 | 1,083 | 3,400 | 1,083 |
| 2018-10-02 | 1,081 | 1,087 | 1,080 | 1,085 | 1,900 | 1,085 |
| 2018-10-01 | 1,082 | 1,086 | 1,079 | 1,080 | 4,100 | 1,080 |
| 2018-09-28 | 1,080 | 1,089 | 1,077 | 1,083 | 2,600 | 1,083 |
| 2018-09-27 | 1,085 | 1,090 | 1,072 | 1,078 | 5,600 | 1,078 |
| 2018-09-26 | 1,068 | 1,080 | 1,068 | 1,072 | 5,900 | 1,072 |
| 2018-09-25 | 1,045 | 1,085 | 1,037 | 1,085 | 12,500 | 1,085 |
| 2018-09-21 | 1,031 | 1,048 | 1,030 | 1,045 | 5,200 | 1,045 |
| 2018-09-20 | 1,022 | 1,038 | 1,022 | 1,030 | 3,200 | 1,030 |
| 2018-09-19 | 1,006 | 1,019 | 1,006 | 1,019 | 5,600 | 1,019 |
| 2018-09-18 | 1,006 | 1,006 | 1,003 | 1,006 | 4,500 | 1,006 |
| 2018-09-14 | 1,004 | 1,008 | 1,003 | 1,006 | 6,700 | 1,006 |
| 2018-09-13 | 1,000 | 1,006 | 999 | 1,003 | 1,700 | 1,003 |
| 2018-09-12 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2018-09-11 | 1,000 | 1,006 | 999 | 1,005 | 8,200 | 1,005 |
| 2018-09-10 | 997 | 1,000 | 997 | 997 | 3,700 | 997 |
| 2018-09-07 | 997 | 1,000 | 997 | 997 | 5,400 | 997 |
| 2018-09-06 | 1,000 | 1,001 | 997 | 997 | 5,600 | 997 |
| 2018-09-05 | 1,001 | 1,004 | 1,000 | 1,000 | 4,900 | 1,000 |
| 2018-09-04 | 1,004 | 1,011 | 1,000 | 1,000 | 5,100 | 1,000 |
| 2018-09-03 | 1,021 | 1,021 | 1,010 | 1,010 | 2,200 | 1,010 |
| 2018-08-31 | 1,004 | 1,008 | 1,001 | 1,002 | 3,100 | 1,002 |
| 2018-08-30 | 1,004 | 1,004 | 1,002 | 1,004 | 1,100 | 1,004 |
| 2018-08-29 | 1,003 | 1,006 | 1,000 | 1,002 | 1,900 | 1,002 |
| 2018-08-28 | 1,004 | 1,006 | 999 | 999 | 4,700 | 999 |
| 2018-08-27 | 1,000 | 1,008 | 1,000 | 1,004 | 3,600 | 1,004 |
| 2018-08-24 | 1,008 | 1,010 | 1,006 | 1,006 | 4,100 | 1,006 |
| 2018-08-23 | 1,002 | 1,008 | 1,002 | 1,008 | 1,800 | 1,008 |
| 2018-08-22 | 1,000 | 1,003 | 999 | 1,001 | 3,700 | 1,001 |
| 2018-08-21 | 1,003 | 1,009 | 1,000 | 1,000 | 2,900 | 1,000 |
| 2018-08-20 | 1,004 | 1,007 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2018-08-17 | 1,010 | 1,010 | 1,001 | 1,001 | 3,200 | 1,001 |
| 2018-08-16 | 1,010 | 1,010 | 1,000 | 1,002 | 4,300 | 1,002 |
| 2018-08-15 | 1,014 | 1,015 | 1,010 | 1,011 | 2,700 | 1,011 |
| 2018-08-14 | 1,007 | 1,017 | 1,006 | 1,016 | 1,900 | 1,016 |
| 2018-08-13 | 1,007 | 1,015 | 1,006 | 1,006 | 4,700 | 1,006 |
| 2018-08-10 | 1,034 | 1,034 | 1,009 | 1,009 | 5,900 | 1,009 |
| 2018-08-09 | 1,038 | 1,041 | 1,025 | 1,025 | 4,500 | 1,025 |
| 2018-08-08 | 1,041 | 1,051 | 1,039 | 1,039 | 4,900 | 1,039 |
| 2018-08-07 | 1,042 | 1,049 | 1,042 | 1,044 | 2,000 | 1,044 |
| 2018-08-06 | 1,050 | 1,050 | 1,043 | 1,043 | 3,500 | 1,043 |
| 2018-08-03 | 1,058 | 1,058 | 1,041 | 1,043 | 8,300 | 1,043 |
| 2018-08-02 | 1,067 | 1,069 | 1,057 | 1,057 | 2,200 | 1,057 |
| 2018-08-01 | 1,087 | 1,090 | 1,051 | 1,054 | 9,200 | 1,054 |
| 2018-07-31 | 1,098 | 1,100 | 1,095 | 1,099 | 2,100 | 1,099 |
| 2018-07-30 | 1,087 | 1,149 | 1,087 | 1,114 | 6,900 | 1,114 |
| 2018-07-27 | 1,095 | 1,095 | 1,073 | 1,082 | 3,400 | 1,082 |
| 2018-07-26 | 1,082 | 1,089 | 1,082 | 1,084 | 1,300 | 1,084 |
| 2018-07-25 | 1,115 | 1,115 | 1,071 | 1,082 | 12,600 | 1,082 |
| 2018-07-24 | 1,062 | 1,077 | 1,062 | 1,062 | 4,100 | 1,062 |
| 2018-07-23 | 1,056 | 1,070 | 1,056 | 1,061 | 2,500 | 1,061 |
| 2018-07-20 | 1,056 | 1,067 | 1,055 | 1,056 | 3,100 | 1,056 |
| 2018-07-19 | 1,057 | 1,062 | 1,055 | 1,055 | 5,700 | 1,055 |
| 2018-07-18 | 1,060 | 1,079 | 1,055 | 1,058 | 2,700 | 1,058 |
| 2018-07-17 | 1,067 | 1,075 | 1,057 | 1,057 | 3,600 | 1,057 |
| 2018-07-13 | 1,066 | 1,076 | 1,066 | 1,076 | 1,300 | 1,076 |
| 2018-07-12 | 1,065 | 1,075 | 1,065 | 1,066 | 2,300 | 1,066 |
| 2018-07-11 | 1,052 | 1,064 | 1,052 | 1,064 | 2,900 | 1,064 |
| 2018-07-10 | 1,056 | 1,065 | 1,053 | 1,053 | 7,700 | 1,053 |
| 2018-07-09 | 1,060 | 1,068 | 1,051 | 1,055 | 6,000 | 1,055 |
| 2018-07-06 | 1,094 | 1,094 | 1,051 | 1,060 | 9,000 | 1,060 |
| 2018-07-05 | 1,108 | 1,117 | 1,081 | 1,081 | 4,600 | 1,081 |
| 2018-07-04 | 1,115 | 1,123 | 1,107 | 1,107 | 4,400 | 1,107 |
| 2018-07-03 | 1,124 | 1,126 | 1,109 | 1,109 | 5,000 | 1,109 |
| 2018-07-02 | 1,155 | 1,158 | 1,121 | 1,124 | 5,700 | 1,124 |
| 2018-06-29 | 1,155 | 1,163 | 1,150 | 1,153 | 1,800 | 1,153 |
| 2018-06-28 | 1,134 | 1,164 | 1,134 | 1,150 | 2,700 | 1,150 |
| 2018-06-27 | 1,177 | 1,177 | 1,131 | 1,132 | 2,300 | 1,132 |
| 2018-06-26 | 1,152 | 1,166 | 1,150 | 1,156 | 2,500 | 1,156 |
| 2018-06-25 | 1,172 | 1,172 | 1,155 | 1,155 | 5,600 | 1,155 |
| 2018-06-22 | 1,158 | 1,182 | 1,158 | 1,180 | 3,100 | 1,180 |
| 2018-06-21 | 1,175 | 1,179 | 1,157 | 1,157 | 3,800 | 1,157 |
| 2018-06-20 | 1,156 | 1,164 | 1,150 | 1,163 | 2,600 | 1,163 |
| 2018-06-19 | 1,169 | 1,178 | 1,153 | 1,155 | 3,000 | 1,155 |
| 2018-06-18 | 1,158 | 1,179 | 1,158 | 1,168 | 3,700 | 1,168 |
| 2018-06-15 | 1,187 | 1,187 | 1,180 | 1,182 | 1,700 | 1,182 |
| 2018-06-14 | 1,184 | 1,188 | 1,184 | 1,186 | 3,000 | 1,186 |
| 2018-06-13 | 1,178 | 1,188 | 1,174 | 1,184 | 4,600 | 1,184 |
| 2018-06-12 | 1,178 | 1,178 | 1,161 | 1,170 | 1,500 | 1,170 |
| 2018-06-11 | 1,169 | 1,174 | 1,164 | 1,170 | 2,300 | 1,170 |
| 2018-06-08 | 1,139 | 1,179 | 1,139 | 1,163 | 8,600 | 1,163 |
| 2018-06-07 | 1,150 | 1,160 | 1,143 | 1,160 | 6,400 | 1,160 |
| 2018-06-06 | 1,145 | 1,149 | 1,130 | 1,148 | 5,200 | 1,148 |
| 2018-06-05 | 1,145 | 1,145 | 1,138 | 1,143 | 1,900 | 1,143 |
| 2018-06-04 | 1,125 | 1,130 | 1,125 | 1,125 | 1,900 | 1,125 |
| 2018-06-01 | 1,122 | 1,128 | 1,112 | 1,113 | 4,300 | 1,113 |
| 2018-05-31 | 1,146 | 1,152 | 1,131 | 1,131 | 3,100 | 1,131 |
| 2018-05-30 | 1,145 | 1,155 | 1,143 | 1,152 | 3,900 | 1,152 |
| 2018-05-29 | 1,159 | 1,160 | 1,131 | 1,150 | 4,800 | 1,150 |
| 2018-05-28 | 1,157 | 1,159 | 1,152 | 1,154 | 4,200 | 1,154 |
| 2018-05-25 | 1,143 | 1,164 | 1,129 | 1,129 | 9,200 | 1,129 |
| 2018-05-24 | 1,147 | 1,154 | 1,143 | 1,146 | 4,500 | 1,146 |
| 2018-05-23 | 1,131 | 1,148 | 1,131 | 1,141 | 6,100 | 1,141 |
| 2018-05-22 | 1,128 | 1,139 | 1,128 | 1,131 | 5,400 | 1,131 |
| 2018-05-21 | 1,123 | 1,132 | 1,123 | 1,127 | 3,800 | 1,127 |
| 2018-05-18 | 1,131 | 1,137 | 1,111 | 1,111 | 12,800 | 1,111 |
| 2018-05-17 | 1,123 | 1,136 | 1,116 | 1,125 | 6,200 | 1,125 |
| 2018-05-16 | 1,111 | 1,138 | 1,111 | 1,122 | 5,500 | 1,122 |
| 2018-05-15 | 1,122 | 1,137 | 1,122 | 1,129 | 8,100 | 1,129 |
| 2018-05-14 | 1,112 | 1,125 | 1,112 | 1,120 | 5,000 | 1,120 |
| 2018-05-11 | 1,142 | 1,147 | 1,104 | 1,124 | 12,600 | 1,124 |
| 2018-05-10 | 1,168 | 1,168 | 1,141 | 1,151 | 1,600 | 1,151 |
| 2018-05-09 | 1,170 | 1,170 | 1,143 | 1,169 | 3,900 | 1,169 |
| 2018-05-08 | 1,158 | 1,170 | 1,152 | 1,170 | 6,800 | 1,170 |
| 2018-05-07 | 1,140 | 1,152 | 1,135 | 1,152 | 3,100 | 1,152 |
| 2018-05-02 | 1,135 | 1,135 | 1,124 | 1,131 | 1,100 | 1,131 |
| 2018-05-01 | 1,135 | 1,138 | 1,121 | 1,123 | 2,800 | 1,123 |
| 2018-04-27 | 1,137 | 1,138 | 1,126 | 1,134 | 4,200 | 1,134 |
| 2018-04-26 | 1,143 | 1,143 | 1,128 | 1,133 | 5,300 | 1,133 |
| 2018-04-25 | 1,120 | 1,143 | 1,119 | 1,143 | 6,700 | 1,143 |
| 2018-04-24 | 1,149 | 1,149 | 1,132 | 1,139 | 3,600 | 1,139 |
| 2018-04-23 | 1,141 | 1,146 | 1,128 | 1,136 | 4,200 | 1,136 |
| 2018-04-20 | 1,132 | 1,140 | 1,132 | 1,140 | 2,300 | 1,140 |
| 2018-04-19 | 1,136 | 1,137 | 1,117 | 1,126 | 3,800 | 1,126 |
| 2018-04-18 | 1,119 | 1,136 | 1,119 | 1,136 | 2,900 | 1,136 |
| 2018-04-17 | 1,109 | 1,126 | 1,109 | 1,118 | 2,900 | 1,118 |
| 2018-04-16 | 1,117 | 1,129 | 1,110 | 1,111 | 4,300 | 1,111 |
| 2018-04-13 | 1,123 | 1,139 | 1,123 | 1,127 | 2,100 | 1,127 |
| 2018-04-12 | 1,124 | 1,140 | 1,120 | 1,124 | 2,700 | 1,124 |
| 2018-04-11 | 1,112 | 1,134 | 1,111 | 1,123 | 4,000 | 1,123 |
| 2018-04-10 | 1,105 | 1,113 | 1,105 | 1,112 | 3,000 | 1,112 |
| 2018-04-09 | 1,124 | 1,124 | 1,101 | 1,103 | 7,000 | 1,103 |
| 2018-04-06 | 1,147 | 1,153 | 1,121 | 1,122 | 3,700 | 1,122 |
| 2018-04-05 | 1,130 | 1,160 | 1,120 | 1,155 | 11,400 | 1,155 |
| 2018-04-04 | 1,118 | 1,139 | 1,111 | 1,136 | 10,100 | 1,136 |
| 2018-04-03 | 1,112 | 1,130 | 1,100 | 1,124 | 7,500 | 1,124 |
| 2018-03-30 | 1,155 | 1,155 | 1,130 | 1,140 | 6,100 | 1,140 |
| 2018-03-29 | 1,142 | 1,150 | 1,137 | 1,142 | 10,400 | 1,142 |
| 2018-03-28 | 1,214 | 1,214 | 1,138 | 1,138 | 47,200 | 1,138 |
| 2018-03-27 | 1,236 | 1,266 | 1,230 | 1,263 | 28,300 | 1,263 |
| 2018-03-26 | 1,225 | 1,236 | 1,207 | 1,236 | 19,400 | 1,236 |
| 2018-03-23 | 1,235 | 1,240 | 1,226 | 1,227 | 25,800 | 1,227 |
| 2018-03-22 | 1,231 | 1,247 | 1,231 | 1,247 | 13,000 | 1,247 |
| 2018-03-20 | 1,229 | 1,237 | 1,221 | 1,227 | 14,000 | 1,227 |
| 2018-03-19 | 1,220 | 1,229 | 1,219 | 1,228 | 24,800 | 1,228 |
| 2018-03-16 | 1,212 | 1,219 | 1,207 | 1,217 | 21,800 | 1,217 |
| 2018-03-15 | 1,199 | 1,203 | 1,188 | 1,203 | 9,700 | 1,203 |
| 2018-03-14 | 1,200 | 1,210 | 1,199 | 1,200 | 15,300 | 1,200 |
| 2018-03-13 | 1,208 | 1,214 | 1,199 | 1,214 | 7,300 | 1,214 |
| 2018-03-12 | 1,205 | 1,214 | 1,196 | 1,208 | 17,000 | 1,208 |
| 2018-03-09 | 1,190 | 1,209 | 1,188 | 1,197 | 19,200 | 1,197 |
| 2018-03-08 | 1,184 | 1,192 | 1,183 | 1,191 | 17,600 | 1,191 |
| 2018-03-07 | 1,191 | 1,196 | 1,182 | 1,183 | 60,900 | 1,183 |
| 2018-03-06 | 1,283 | 1,296 | 1,226 | 1,226 | 20,000 | 1,226 |
| 2018-03-05 | 1,310 | 1,337 | 1,277 | 1,280 | 6,900 | 1,280 |
| 2018-03-02 | 1,306 | 1,340 | 1,301 | 1,302 | 6,900 | 1,302 |
| 2018-03-01 | 1,305 | 1,368 | 1,301 | 1,332 | 12,400 | 1,332 |
| 2018-02-28 | 1,336 | 1,336 | 1,300 | 1,300 | 7,800 | 1,300 |
| 2018-02-27 | 1,319 | 1,335 | 1,312 | 1,320 | 6,900 | 1,320 |
| 2018-02-26 | 1,277 | 1,310 | 1,277 | 1,307 | 5,600 | 1,307 |
| 2018-02-23 | 1,246 | 1,289 | 1,243 | 1,270 | 7,500 | 1,270 |
| 2018-02-22 | 1,221 | 1,245 | 1,220 | 1,227 | 20,700 | 1,227 |
| 2018-02-21 | 1,285 | 1,303 | 1,267 | 1,267 | 11,800 | 1,267 |
| 2018-02-20 | 1,256 | 1,288 | 1,256 | 1,282 | 3,100 | 1,282 |
| 2018-02-19 | 1,215 | 1,256 | 1,215 | 1,248 | 6,100 | 1,248 |
| 2018-02-16 | 1,208 | 1,240 | 1,208 | 1,212 | 6,700 | 1,212 |
| 2018-02-15 | 1,204 | 1,269 | 1,196 | 1,210 | 7,000 | 1,210 |
| 2018-02-14 | 1,271 | 1,271 | 1,189 | 1,203 | 7,100 | 1,203 |
| 2018-02-13 | 1,297 | 1,297 | 1,270 | 1,271 | 4,500 | 1,271 |
| 2018-02-09 | 1,250 | 1,290 | 1,248 | 1,274 | 6,100 | 1,274 |
| 2018-02-08 | 1,300 | 1,322 | 1,296 | 1,300 | 6,300 | 1,300 |
| 2018-02-07 | 1,365 | 1,365 | 1,285 | 1,285 | 11,600 | 1,285 |
| 2018-02-06 | 1,362 | 1,378 | 1,273 | 1,283 | 24,400 | 1,283 |
| 2018-02-05 | 1,500 | 1,500 | 1,467 | 1,476 | 12,700 | 1,476 |
| 2018-02-02 | 1,520 | 1,521 | 1,502 | 1,507 | 6,400 | 1,507 |
| 2018-02-01 | 1,491 | 1,521 | 1,491 | 1,502 | 10,300 | 1,502 |
| 2018-01-31 | 1,479 | 1,510 | 1,475 | 1,482 | 21,700 | 1,482 |
| 2018-01-30 | 1,522 | 1,650 | 1,452 | 1,536 | 124,800 | 1,536 |
| 2018-01-29 | 1,334 | 1,390 | 1,320 | 1,372 | 13,000 | 1,372 |
| 2018-01-26 | 1,349 | 1,349 | 1,322 | 1,333 | 5,200 | 1,333 |
| 2018-01-25 | 1,355 | 1,358 | 1,347 | 1,348 | 4,700 | 1,348 |
| 2018-01-24 | 1,385 | 1,396 | 1,374 | 1,376 | 3,600 | 1,376 |
| 2018-01-23 | 1,388 | 1,393 | 1,386 | 1,386 | 3,100 | 1,386 |
| 2018-01-22 | 1,361 | 1,390 | 1,358 | 1,386 | 6,000 | 1,386 |
| 2018-01-19 | 1,358 | 1,370 | 1,358 | 1,358 | 3,100 | 1,358 |
| 2018-01-18 | 1,349 | 1,376 | 1,347 | 1,363 | 7,700 | 1,363 |
| 2018-01-17 | 1,370 | 1,370 | 1,343 | 1,349 | 4,200 | 1,349 |
| 2018-01-16 | 1,327 | 1,371 | 1,322 | 1,371 | 6,500 | 1,371 |
| 2018-01-15 | 1,325 | 1,346 | 1,325 | 1,346 | 3,000 | 1,346 |
| 2018-01-12 | 1,336 | 1,336 | 1,301 | 1,325 | 6,000 | 1,325 |
| 2018-01-11 | 1,340 | 1,356 | 1,331 | 1,356 | 4,700 | 1,356 |
| 2018-01-10 | 1,355 | 1,355 | 1,340 | 1,348 | 6,200 | 1,348 |
| 2018-01-09 | 1,373 | 1,375 | 1,355 | 1,356 | 6,300 | 1,356 |
| 2018-01-05 | 1,356 | 1,356 | 1,333 | 1,350 | 7,600 | 1,350 |
| 2018-01-04 | 1,373 | 1,380 | 1,345 | 1,347 | 5,500 | 1,347 |
分割・併合履歴 ： [2017-09-27]1株→1.15株
