3191 (株)ジョイフル本田 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 | 1,396 | 1,397 | 1,356 | 1,380 | 114,700 | 1,380 |
| 2018-12-27 | 1,344 | 1,418 | 1,344 | 1,418 | 101,300 | 1,418 |
| 2018-12-26 | 1,315 | 1,343 | 1,297 | 1,311 | 129,900 | 1,311 |
| 2018-12-25 | 1,350 | 1,350 | 1,294 | 1,314 | 99,100 | 1,314 |
| 2018-12-21 | 1,442 | 1,445 | 1,386 | 1,388 | 132,100 | 1,388 |
| 2018-12-20 | 1,474 | 1,478 | 1,434 | 1,448 | 120,000 | 1,448 |
| 2018-12-19 | 1,511 | 1,514 | 1,485 | 1,492 | 61,400 | 1,492 |
| 2018-12-18 | 1,543 | 1,543 | 1,511 | 1,512 | 73,800 | 1,512 |
| 2018-12-17 | 1,590 | 1,590 | 1,558 | 1,574 | 99,400 | 1,574 |
| 2018-12-14 | 1,587 | 1,594 | 1,561 | 1,563 | 113,200 | 1,563 |
| 2018-12-13 | 1,589 | 1,604 | 1,585 | 1,590 | 88,600 | 1,590 |
| 2018-12-12 | 1,585 | 1,599 | 1,570 | 1,596 | 68,200 | 1,596 |
| 2018-12-11 | 1,593 | 1,599 | 1,568 | 1,568 | 80,600 | 1,568 |
| 2018-12-10 | 1,600 | 1,612 | 1,587 | 1,593 | 54,300 | 1,593 |
| 2018-12-07 | 1,618 | 1,648 | 1,618 | 1,634 | 72,500 | 1,634 |
| 2018-12-06 | 1,620 | 1,637 | 1,608 | 1,623 | 77,800 | 1,623 |
| 2018-12-05 | 1,622 | 1,648 | 1,620 | 1,640 | 111,500 | 1,640 |
| 2018-12-04 | 1,721 | 1,721 | 1,639 | 1,639 | 145,500 | 1,639 |
| 2018-12-03 | 1,728 | 1,745 | 1,720 | 1,734 | 77,600 | 1,734 |
| 2018-11-30 | 1,756 | 1,763 | 1,728 | 1,731 | 209,100 | 1,731 |
| 2018-11-29 | 1,762 | 1,786 | 1,759 | 1,766 | 96,000 | 1,766 |
| 2018-11-28 | 1,725 | 1,751 | 1,725 | 1,741 | 84,500 | 1,741 |
| 2018-11-27 | 1,698 | 1,719 | 1,694 | 1,710 | 76,900 | 1,710 |
| 2018-11-26 | 1,662 | 1,683 | 1,661 | 1,678 | 76,900 | 1,678 |
| 2018-11-22 | 1,620 | 1,669 | 1,620 | 1,665 | 54,100 | 1,665 |
| 2018-11-21 | 1,613 | 1,636 | 1,606 | 1,623 | 94,200 | 1,623 |
| 2018-11-20 | 1,650 | 1,672 | 1,641 | 1,656 | 56,000 | 1,656 |
| 2018-11-19 | 1,640 | 1,670 | 1,638 | 1,665 | 61,000 | 1,665 |
| 2018-11-16 | 1,608 | 1,641 | 1,608 | 1,631 | 70,100 | 1,631 |
| 2018-11-15 | 1,590 | 1,619 | 1,583 | 1,608 | 38,200 | 1,608 |
| 2018-11-14 | 1,602 | 1,622 | 1,596 | 1,604 | 62,700 | 1,604 |
| 2018-11-13 | 1,618 | 1,622 | 1,602 | 1,603 | 53,000 | 1,603 |
| 2018-11-12 | 1,650 | 1,673 | 1,639 | 1,653 | 48,000 | 1,653 |
| 2018-11-09 | 1,642 | 1,675 | 1,642 | 1,665 | 82,000 | 1,665 |
| 2018-11-08 | 1,600 | 1,639 | 1,595 | 1,638 | 75,100 | 1,638 |
| 2018-11-07 | 1,603 | 1,615 | 1,571 | 1,576 | 120,500 | 1,576 |
| 2018-11-06 | 1,609 | 1,618 | 1,592 | 1,597 | 56,800 | 1,597 |
| 2018-11-05 | 1,627 | 1,669 | 1,591 | 1,615 | 175,300 | 1,615 |
| 2018-11-02 | 1,559 | 1,588 | 1,558 | 1,582 | 79,200 | 1,582 |
| 2018-11-01 | 1,611 | 1,621 | 1,576 | 1,583 | 91,600 | 1,583 |
| 2018-10-31 | 1,587 | 1,632 | 1,585 | 1,629 | 109,000 | 1,629 |
| 2018-10-30 | 1,557 | 1,594 | 1,557 | 1,580 | 73,600 | 1,580 |
| 2018-10-29 | 1,578 | 1,604 | 1,558 | 1,561 | 98,900 | 1,561 |
| 2018-10-26 | 1,605 | 1,612 | 1,571 | 1,578 | 111,200 | 1,578 |
| 2018-10-25 | 1,593 | 1,597 | 1,572 | 1,573 | 73,900 | 1,573 |
| 2018-10-24 | 1,623 | 1,641 | 1,612 | 1,633 | 68,300 | 1,633 |
| 2018-10-23 | 1,667 | 1,667 | 1,610 | 1,611 | 64,600 | 1,611 |
| 2018-10-22 | 1,650 | 1,688 | 1,637 | 1,680 | 81,100 | 1,680 |
| 2018-10-19 | 1,655 | 1,666 | 1,639 | 1,657 | 87,100 | 1,657 |
| 2018-10-18 | 1,663 | 1,690 | 1,663 | 1,666 | 94,700 | 1,666 |
| 2018-10-17 | 1,654 | 1,675 | 1,648 | 1,671 | 69,800 | 1,671 |
| 2018-10-16 | 1,631 | 1,643 | 1,620 | 1,635 | 76,200 | 1,635 |
| 2018-10-15 | 1,641 | 1,655 | 1,636 | 1,636 | 95,500 | 1,636 |
| 2018-10-12 | 1,659 | 1,675 | 1,656 | 1,657 | 96,600 | 1,657 |
| 2018-10-11 | 1,672 | 1,690 | 1,656 | 1,666 | 123,900 | 1,666 |
| 2018-10-10 | 1,735 | 1,741 | 1,708 | 1,719 | 84,800 | 1,719 |
| 2018-10-09 | 1,748 | 1,759 | 1,724 | 1,727 | 94,500 | 1,727 |
| 2018-10-05 | 1,763 | 1,784 | 1,754 | 1,757 | 74,800 | 1,757 |
| 2018-10-04 | 1,779 | 1,785 | 1,744 | 1,770 | 97,400 | 1,770 |
| 2018-10-03 | 1,797 | 1,800 | 1,770 | 1,770 | 68,500 | 1,770 |
| 2018-10-02 | 1,803 | 1,813 | 1,787 | 1,789 | 86,800 | 1,789 |
| 2018-10-01 | 1,794 | 1,795 | 1,777 | 1,790 | 66,900 | 1,790 |
| 2018-09-28 | 1,812 | 1,824 | 1,796 | 1,796 | 107,200 | 1,796 |
| 2018-09-27 | 1,824 | 1,830 | 1,792 | 1,792 | 106,500 | 1,792 |
| 2018-09-26 | 1,799 | 1,823 | 1,790 | 1,822 | 132,700 | 1,822 |
| 2018-09-25 | 1,800 | 1,826 | 1,789 | 1,814 | 192,000 | 1,814 |
| 2018-09-21 | 1,765 | 1,798 | 1,765 | 1,780 | 190,900 | 1,780 |
| 2018-09-20 | 1,754 | 1,757 | 1,721 | 1,745 | 108,400 | 1,745 |
| 2018-09-19 | 1,760 | 1,767 | 1,736 | 1,752 | 118,500 | 1,752 |
| 2018-09-18 | 1,693 | 1,735 | 1,682 | 1,734 | 98,300 | 1,734 |
| 2018-09-14 | 1,690 | 1,713 | 1,681 | 1,693 | 171,700 | 1,693 |
| 2018-09-13 | 1,662 | 1,697 | 1,662 | 1,678 | 125,500 | 1,678 |
| 2018-09-12 | 1,649 | 1,663 | 1,633 | 1,650 | 115,200 | 1,650 |
| 2018-09-11 | 1,636 | 1,653 | 1,631 | 1,640 | 75,200 | 1,640 |
| 2018-09-10 | 1,632 | 1,657 | 1,612 | 1,633 | 117,800 | 1,633 |
| 2018-09-07 | 1,624 | 1,633 | 1,613 | 1,629 | 48,700 | 1,629 |
| 2018-09-06 | 1,625 | 1,636 | 1,617 | 1,634 | 68,500 | 1,634 |
| 2018-09-05 | 1,623 | 1,645 | 1,610 | 1,635 | 65,400 | 1,635 |
| 2018-09-04 | 1,639 | 1,648 | 1,626 | 1,629 | 57,100 | 1,629 |
| 2018-09-03 | 1,650 | 1,655 | 1,621 | 1,636 | 59,500 | 1,636 |
| 2018-08-31 | 1,662 | 1,672 | 1,650 | 1,650 | 69,900 | 1,650 |
| 2018-08-30 | 1,657 | 1,678 | 1,651 | 1,672 | 53,500 | 1,672 |
| 2018-08-29 | 1,661 | 1,684 | 1,652 | 1,661 | 80,700 | 1,661 |
| 2018-08-28 | 1,672 | 1,672 | 1,648 | 1,653 | 89,900 | 1,653 |
| 2018-08-27 | 1,660 | 1,673 | 1,651 | 1,665 | 96,000 | 1,665 |
| 2018-08-24 | 1,641 | 1,648 | 1,618 | 1,639 | 65,500 | 1,639 |
| 2018-08-23 | 1,623 | 1,638 | 1,621 | 1,626 | 59,200 | 1,626 |
| 2018-08-22 | 1,601 | 1,620 | 1,599 | 1,614 | 44,800 | 1,614 |
| 2018-08-21 | 1,584 | 1,608 | 1,580 | 1,601 | 58,000 | 1,601 |
| 2018-08-20 | 1,606 | 1,632 | 1,581 | 1,583 | 92,700 | 1,583 |
| 2018-08-17 | 1,600 | 1,612 | 1,595 | 1,606 | 54,500 | 1,606 |
| 2018-08-16 | 1,604 | 1,612 | 1,590 | 1,604 | 92,500 | 1,604 |
| 2018-08-15 | 1,649 | 1,659 | 1,627 | 1,636 | 59,800 | 1,636 |
| 2018-08-14 | 1,597 | 1,643 | 1,597 | 1,636 | 83,600 | 1,636 |
| 2018-08-13 | 1,630 | 1,630 | 1,591 | 1,595 | 76,200 | 1,595 |
| 2018-08-10 | 1,630 | 1,655 | 1,630 | 1,639 | 81,500 | 1,639 |
| 2018-08-09 | 1,656 | 1,656 | 1,627 | 1,635 | 79,100 | 1,635 |
| 2018-08-08 | 1,690 | 1,698 | 1,638 | 1,644 | 91,300 | 1,644 |
| 2018-08-07 | 1,698 | 1,706 | 1,667 | 1,690 | 82,700 | 1,690 |
| 2018-08-06 | 1,680 | 1,717 | 1,674 | 1,695 | 109,800 | 1,695 |
| 2018-08-03 | 1,722 | 1,722 | 1,686 | 1,687 | 62,100 | 1,687 |
| 2018-08-02 | 1,717 | 1,740 | 1,708 | 1,709 | 60,200 | 1,709 |
| 2018-08-01 | 1,710 | 1,724 | 1,695 | 1,717 | 54,700 | 1,717 |
| 2018-07-31 | 1,697 | 1,712 | 1,675 | 1,695 | 102,500 | 1,695 |
| 2018-07-30 | 1,729 | 1,731 | 1,697 | 1,706 | 62,400 | 1,706 |
| 2018-07-27 | 1,714 | 1,728 | 1,699 | 1,726 | 75,000 | 1,726 |
| 2018-07-26 | 1,695 | 1,707 | 1,675 | 1,705 | 63,600 | 1,705 |
| 2018-07-25 | 1,665 | 1,671 | 1,645 | 1,669 | 43,100 | 1,669 |
| 2018-07-24 | 1,665 | 1,667 | 1,649 | 1,650 | 51,200 | 1,650 |
| 2018-07-23 | 1,641 | 1,665 | 1,641 | 1,656 | 49,900 | 1,656 |
| 2018-07-20 | 1,655 | 1,655 | 1,627 | 1,646 | 64,400 | 1,646 |
| 2018-07-19 | 1,685 | 1,685 | 1,653 | 1,660 | 46,500 | 1,660 |
| 2018-07-18 | 1,666 | 1,681 | 1,652 | 1,665 | 70,300 | 1,665 |
| 2018-07-17 | 1,626 | 1,661 | 1,617 | 1,649 | 65,500 | 1,649 |
| 2018-07-13 | 1,590 | 1,618 | 1,580 | 1,612 | 66,600 | 1,612 |
| 2018-07-12 | 1,578 | 1,596 | 1,577 | 1,583 | 61,400 | 1,583 |
| 2018-07-11 | 1,592 | 1,592 | 1,562 | 1,576 | 78,300 | 1,576 |
| 2018-07-10 | 1,611 | 1,628 | 1,597 | 1,597 | 111,700 | 1,597 |
| 2018-07-09 | 1,581 | 1,600 | 1,575 | 1,598 | 92,400 | 1,598 |
| 2018-07-06 | 1,570 | 1,604 | 1,570 | 1,593 | 88,900 | 1,593 |
| 2018-07-05 | 1,612 | 1,614 | 1,569 | 1,573 | 115,100 | 1,573 |
| 2018-07-04 | 1,618 | 1,630 | 1,607 | 1,621 | 85,600 | 1,621 |
| 2018-07-03 | 1,637 | 1,642 | 1,606 | 1,618 | 98,900 | 1,618 |
| 2018-07-02 | 1,689 | 1,692 | 1,622 | 1,627 | 82,200 | 1,627 |
| 2018-06-29 | 1,684 | 1,704 | 1,662 | 1,693 | 102,000 | 1,693 |
| 2018-06-28 | 1,702 | 1,702 | 1,672 | 1,690 | 89,400 | 1,690 |
| 2018-06-27 | 1,681 | 1,712 | 1,681 | 1,703 | 144,300 | 1,703 |
| 2018-06-26 | 1,684 | 1,698 | 1,675 | 1,694 | 118,800 | 1,694 |
| 2018-06-25 | 1,725 | 1,725 | 1,691 | 1,704 | 184,000 | 1,704 |
| 2018-06-22 | 1,779 | 1,781 | 1,751 | 1,757 | 143,000 | 1,757 |
| 2018-06-21 | 1,815 | 1,825 | 1,786 | 1,793 | 164,200 | 1,793 |
| 2018-06-20 | 1,800 | 1,836 | 1,780 | 1,793 | 185,000 | 1,793 |
| 2018-06-19 | 1,850 | 1,867 | 1,817 | 1,823 | 146,800 | 1,823 |
| 2018-06-18 | 1,885 | 1,913 | 1,824 | 1,852 | 624,300 | 1,852 |
| 2018-06-15 | 3,970 | 3,970 | 3,770 | 3,770 | 431,600 | 1,885 |
| 2018-06-14 | 3,905 | 3,950 | 3,895 | 3,930 | 110,400 | 1,965 |
| 2018-06-13 | 3,820 | 3,895 | 3,820 | 3,880 | 101,000 | 1,940 |
| 2018-06-12 | 3,835 | 3,835 | 3,795 | 3,825 | 168,400 | 1,912.50 |
| 2018-06-11 | 3,795 | 3,795 | 3,735 | 3,765 | 260,800 | 1,882.50 |
| 2018-06-08 | 3,800 | 3,810 | 3,765 | 3,790 | 168,200 | 1,895 |
| 2018-06-07 | 3,735 | 3,825 | 3,705 | 3,800 | 208,000 | 1,900 |
| 2018-06-06 | 3,660 | 3,725 | 3,645 | 3,695 | 254,300 | 1,847.50 |
| 2018-06-05 | 3,675 | 3,695 | 3,645 | 3,645 | 154,600 | 1,822.50 |
| 2018-06-04 | 3,655 | 3,700 | 3,655 | 3,680 | 135,500 | 1,840 |
| 2018-06-01 | 3,705 | 3,720 | 3,655 | 3,670 | 209,800 | 1,835 |
| 2018-05-31 | 3,725 | 3,775 | 3,715 | 3,755 | 170,400 | 1,877.50 |
| 2018-05-30 | 3,760 | 3,770 | 3,705 | 3,705 | 112,900 | 1,852.50 |
| 2018-05-29 | 3,820 | 3,850 | 3,750 | 3,800 | 122,500 | 1,900 |
| 2018-05-28 | 3,870 | 3,900 | 3,820 | 3,830 | 127,800 | 1,915 |
| 2018-05-25 | 3,835 | 3,870 | 3,830 | 3,845 | 59,500 | 1,922.50 |
| 2018-05-24 | 3,815 | 3,865 | 3,815 | 3,860 | 51,700 | 1,930 |
| 2018-05-23 | 3,850 | 3,870 | 3,830 | 3,840 | 76,100 | 1,920 |
| 2018-05-22 | 3,920 | 3,935 | 3,830 | 3,850 | 57,700 | 1,925 |
| 2018-05-21 | 3,860 | 3,920 | 3,860 | 3,915 | 64,100 | 1,957.50 |
| 2018-05-18 | 3,875 | 3,880 | 3,850 | 3,875 | 61,600 | 1,937.50 |
| 2018-05-17 | 3,900 | 3,905 | 3,850 | 3,860 | 79,800 | 1,930 |
| 2018-05-16 | 3,930 | 3,965 | 3,895 | 3,895 | 131,600 | 1,947.50 |
| 2018-05-15 | 4,050 | 4,065 | 3,970 | 3,970 | 88,400 | 1,985 |
| 2018-05-14 | 4,005 | 4,075 | 3,985 | 4,050 | 84,000 | 2,025 |
| 2018-05-11 | 3,980 | 4,000 | 3,950 | 4,000 | 40,300 | 2,000 |
| 2018-05-10 | 3,995 | 3,995 | 3,950 | 3,985 | 51,500 | 1,992.50 |
| 2018-05-09 | 3,975 | 4,035 | 3,955 | 4,000 | 93,200 | 2,000 |
| 2018-05-08 | 3,870 | 4,055 | 3,870 | 3,970 | 161,200 | 1,985 |
| 2018-05-07 | 4,010 | 4,020 | 3,825 | 3,865 | 241,300 | 1,932.50 |
| 2018-05-02 | 3,865 | 3,870 | 3,735 | 3,755 | 68,900 | 1,877.50 |
| 2018-05-01 | 3,865 | 3,880 | 3,805 | 3,855 | 44,100 | 1,927.50 |
| 2018-04-27 | 3,765 | 3,870 | 3,765 | 3,865 | 63,300 | 1,932.50 |
| 2018-04-26 | 3,760 | 3,780 | 3,735 | 3,755 | 63,900 | 1,877.50 |
| 2018-04-25 | 3,700 | 3,755 | 3,700 | 3,745 | 41,400 | 1,872.50 |
| 2018-04-24 | 3,710 | 3,725 | 3,690 | 3,725 | 25,300 | 1,862.50 |
| 2018-04-23 | 3,705 | 3,720 | 3,665 | 3,685 | 47,200 | 1,842.50 |
| 2018-04-20 | 3,695 | 3,725 | 3,695 | 3,710 | 24,600 | 1,855 |
| 2018-04-19 | 3,770 | 3,770 | 3,680 | 3,695 | 32,100 | 1,847.50 |
| 2018-04-18 | 3,665 | 3,745 | 3,665 | 3,720 | 40,500 | 1,860 |
| 2018-04-17 | 3,690 | 3,710 | 3,655 | 3,660 | 26,600 | 1,830 |
| 2018-04-16 | 3,605 | 3,700 | 3,605 | 3,690 | 25,400 | 1,845 |
| 2018-04-13 | 3,705 | 3,705 | 3,630 | 3,645 | 35,200 | 1,822.50 |
| 2018-04-12 | 3,715 | 3,735 | 3,685 | 3,695 | 26,100 | 1,847.50 |
| 2018-04-11 | 3,800 | 3,800 | 3,670 | 3,695 | 65,600 | 1,847.50 |
| 2018-04-10 | 3,875 | 3,885 | 3,810 | 3,810 | 49,100 | 1,905 |
| 2018-04-09 | 3,875 | 3,885 | 3,840 | 3,875 | 43,000 | 1,937.50 |
| 2018-04-06 | 3,895 | 3,930 | 3,870 | 3,905 | 57,600 | 1,952.50 |
| 2018-04-05 | 3,995 | 4,030 | 3,890 | 3,895 | 62,300 | 1,947.50 |
| 2018-04-04 | 3,855 | 3,940 | 3,840 | 3,935 | 63,700 | 1,967.50 |
| 2018-04-03 | 3,770 | 3,890 | 3,755 | 3,845 | 52,400 | 1,922.50 |
| 2018-03-30 | 3,830 | 3,895 | 3,775 | 3,865 | 43,000 | 1,932.50 |
| 2018-03-29 | 3,780 | 3,845 | 3,740 | 3,780 | 82,000 | 1,890 |
| 2018-03-28 | 3,750 | 3,780 | 3,710 | 3,740 | 40,600 | 1,870 |
| 2018-03-27 | 3,700 | 3,775 | 3,695 | 3,775 | 85,200 | 1,887.50 |
| 2018-03-26 | 3,670 | 3,680 | 3,630 | 3,675 | 63,100 | 1,837.50 |
| 2018-03-23 | 3,625 | 3,675 | 3,600 | 3,600 | 56,500 | 1,800 |
| 2018-03-22 | 3,635 | 3,685 | 3,605 | 3,675 | 53,100 | 1,837.50 |
| 2018-03-20 | 3,595 | 3,640 | 3,580 | 3,630 | 32,500 | 1,815 |
| 2018-03-19 | 3,545 | 3,615 | 3,520 | 3,600 | 41,100 | 1,800 |
| 2018-03-16 | 3,635 | 3,635 | 3,595 | 3,615 | 43,600 | 1,807.50 |
| 2018-03-15 | 3,590 | 3,655 | 3,575 | 3,635 | 31,600 | 1,817.50 |
| 2018-03-14 | 3,545 | 3,625 | 3,545 | 3,605 | 41,400 | 1,802.50 |
| 2018-03-13 | 3,500 | 3,570 | 3,490 | 3,565 | 45,200 | 1,782.50 |
| 2018-03-12 | 3,460 | 3,535 | 3,460 | 3,525 | 38,600 | 1,762.50 |
| 2018-03-09 | 3,515 | 3,535 | 3,455 | 3,455 | 60,300 | 1,727.50 |
| 2018-03-08 | 3,570 | 3,590 | 3,490 | 3,510 | 43,900 | 1,755 |
| 2018-03-07 | 3,530 | 3,615 | 3,530 | 3,565 | 44,300 | 1,782.50 |
| 2018-03-06 | 3,600 | 3,610 | 3,575 | 3,585 | 58,600 | 1,792.50 |
| 2018-03-05 | 3,570 | 3,635 | 3,555 | 3,610 | 43,900 | 1,805 |
| 2018-03-02 | 3,555 | 3,615 | 3,525 | 3,605 | 82,100 | 1,802.50 |
| 2018-03-01 | 3,680 | 3,680 | 3,615 | 3,625 | 89,300 | 1,812.50 |
| 2018-02-28 | 3,700 | 3,720 | 3,650 | 3,650 | 67,800 | 1,825 |
| 2018-02-27 | 3,700 | 3,710 | 3,645 | 3,710 | 89,700 | 1,855 |
| 2018-02-26 | 3,600 | 3,670 | 3,595 | 3,660 | 72,100 | 1,830 |
| 2018-02-23 | 3,550 | 3,630 | 3,510 | 3,595 | 121,100 | 1,797.50 |
| 2018-02-22 | 3,450 | 3,470 | 3,415 | 3,435 | 47,400 | 1,717.50 |
| 2018-02-21 | 3,495 | 3,525 | 3,465 | 3,485 | 38,200 | 1,742.50 |
| 2018-02-20 | 3,515 | 3,525 | 3,465 | 3,475 | 32,900 | 1,737.50 |
| 2018-02-19 | 3,470 | 3,510 | 3,460 | 3,510 | 42,000 | 1,755 |
| 2018-02-16 | 3,385 | 3,465 | 3,360 | 3,445 | 62,000 | 1,722.50 |
| 2018-02-15 | 3,430 | 3,455 | 3,380 | 3,380 | 42,400 | 1,690 |
| 2018-02-14 | 3,460 | 3,475 | 3,395 | 3,410 | 57,800 | 1,705 |
| 2018-02-13 | 3,510 | 3,535 | 3,460 | 3,465 | 66,100 | 1,732.50 |
| 2018-02-09 | 3,455 | 3,500 | 3,455 | 3,480 | 84,500 | 1,740 |
| 2018-02-08 | 3,560 | 3,655 | 3,555 | 3,635 | 108,800 | 1,817.50 |
| 2018-02-07 | 3,550 | 3,660 | 3,520 | 3,520 | 105,300 | 1,760 |
| 2018-02-06 | 3,645 | 3,660 | 3,470 | 3,505 | 158,700 | 1,752.50 |
| 2018-02-05 | 3,640 | 3,735 | 3,635 | 3,715 | 175,000 | 1,857.50 |
| 2018-02-02 | 3,680 | 3,700 | 3,630 | 3,640 | 127,700 | 1,820 |
| 2018-02-01 | 3,630 | 3,685 | 3,610 | 3,685 | 104,000 | 1,842.50 |
| 2018-01-31 | 3,620 | 3,675 | 3,570 | 3,630 | 166,100 | 1,815 |
| 2018-01-30 | 3,615 | 3,655 | 3,580 | 3,650 | 367,100 | 1,825 |
| 2018-01-29 | 3,650 | 3,675 | 3,590 | 3,645 | 132,100 | 1,822.50 |
| 2018-01-26 | 3,560 | 3,650 | 3,560 | 3,615 | 119,700 | 1,807.50 |
| 2018-01-25 | 3,560 | 3,570 | 3,540 | 3,555 | 69,700 | 1,777.50 |
| 2018-01-24 | 3,520 | 3,585 | 3,510 | 3,575 | 105,800 | 1,787.50 |
| 2018-01-23 | 3,535 | 3,575 | 3,515 | 3,550 | 96,200 | 1,775 |
| 2018-01-22 | 3,515 | 3,565 | 3,515 | 3,535 | 106,400 | 1,767.50 |
| 2018-01-19 | 3,580 | 3,595 | 3,495 | 3,525 | 124,000 | 1,762.50 |
| 2018-01-18 | 3,640 | 3,675 | 3,595 | 3,610 | 121,900 | 1,805 |
| 2018-01-17 | 3,565 | 3,585 | 3,525 | 3,570 | 91,700 | 1,785 |
| 2018-01-16 | 3,620 | 3,690 | 3,585 | 3,585 | 114,100 | 1,792.50 |
| 2018-01-15 | 3,730 | 3,735 | 3,665 | 3,665 | 79,500 | 1,832.50 |
| 2018-01-12 | 3,690 | 3,720 | 3,655 | 3,710 | 112,900 | 1,855 |
| 2018-01-11 | 3,640 | 3,690 | 3,610 | 3,680 | 83,800 | 1,840 |
| 2018-01-10 | 3,615 | 3,660 | 3,595 | 3,640 | 76,900 | 1,820 |
| 2018-01-09 | 3,600 | 3,610 | 3,570 | 3,600 | 75,800 | 1,800 |
| 2018-01-05 | 3,580 | 3,605 | 3,555 | 3,595 | 77,700 | 1,797.50 |
| 2018-01-04 | 3,500 | 3,560 | 3,495 | 3,560 | 63,000 | 1,780 |
分割・併合履歴 ： [2018-06-18]1株→2株 [2015-06-17]1株→2株
