3267 (株)フィル・カンパニー 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 | 3,665 | 3,780 | 3,545 | 3,580 | 53,400 | 3,580 |
| 2018-12-27 | 3,795 | 3,830 | 3,625 | 3,735 | 81,000 | 3,735 |
| 2018-12-26 | 3,445 | 3,535 | 3,330 | 3,500 | 108,500 | 3,500 |
| 2018-12-25 | 3,195 | 3,375 | 3,130 | 3,245 | 165,100 | 3,245 |
| 2018-12-21 | 3,750 | 3,850 | 3,505 | 3,685 | 111,200 | 3,685 |
| 2018-12-20 | 4,100 | 4,150 | 3,830 | 3,850 | 74,100 | 3,850 |
| 2018-12-19 | 4,180 | 4,245 | 4,100 | 4,170 | 45,700 | 4,170 |
| 2018-12-18 | 4,250 | 4,350 | 4,105 | 4,115 | 49,200 | 4,115 |
| 2018-12-17 | 4,420 | 4,470 | 4,195 | 4,365 | 71,500 | 4,365 |
| 2018-12-14 | 4,645 | 4,645 | 4,415 | 4,490 | 70,900 | 4,490 |
| 2018-12-13 | 4,560 | 4,675 | 4,440 | 4,620 | 79,700 | 4,620 |
| 2018-12-12 | 4,490 | 4,540 | 4,250 | 4,520 | 89,300 | 4,520 |
| 2018-12-11 | 4,420 | 4,490 | 4,260 | 4,375 | 76,500 | 4,375 |
| 2018-12-10 | 4,505 | 4,570 | 4,280 | 4,280 | 112,500 | 4,280 |
| 2018-12-07 | 4,200 | 4,680 | 4,185 | 4,620 | 328,100 | 4,620 |
| 2018-12-06 | 4,360 | 4,360 | 4,025 | 4,060 | 81,100 | 4,060 |
| 2018-12-05 | 4,215 | 4,380 | 4,180 | 4,335 | 77,900 | 4,335 |
| 2018-12-04 | 4,380 | 4,545 | 4,310 | 4,350 | 138,900 | 4,350 |
| 2018-12-03 | 4,140 | 4,360 | 4,140 | 4,340 | 106,700 | 4,340 |
| 2018-11-30 | 4,000 | 4,065 | 3,890 | 4,030 | 58,400 | 4,030 |
| 2018-11-29 | 4,030 | 4,115 | 3,965 | 3,985 | 79,300 | 3,985 |
| 2018-11-28 | 3,810 | 3,975 | 3,800 | 3,960 | 49,900 | 3,960 |
| 2018-11-27 | 3,880 | 4,025 | 3,770 | 3,780 | 94,500 | 3,780 |
| 2018-11-26 | 3,735 | 3,890 | 3,735 | 3,830 | 39,500 | 3,830 |
| 2018-11-22 | 3,615 | 3,785 | 3,615 | 3,755 | 38,900 | 3,755 |
| 2018-11-21 | 3,535 | 3,775 | 3,535 | 3,655 | 53,900 | 3,655 |
| 2018-11-20 | 3,745 | 3,750 | 3,585 | 3,605 | 38,400 | 3,605 |
| 2018-11-19 | 3,550 | 3,830 | 3,550 | 3,775 | 48,700 | 3,775 |
| 2018-11-16 | 3,715 | 3,760 | 3,585 | 3,610 | 44,200 | 3,610 |
| 2018-11-15 | 3,610 | 3,740 | 3,590 | 3,645 | 35,000 | 3,645 |
| 2018-11-14 | 3,750 | 3,795 | 3,635 | 3,635 | 26,900 | 3,635 |
| 2018-11-13 | 3,530 | 3,865 | 3,530 | 3,750 | 82,000 | 3,750 |
| 2018-11-12 | 3,945 | 3,945 | 3,720 | 3,730 | 58,800 | 3,730 |
| 2018-11-09 | 3,985 | 4,020 | 3,865 | 3,960 | 41,500 | 3,960 |
| 2018-11-08 | 3,990 | 4,045 | 3,965 | 3,980 | 44,400 | 3,980 |
| 2018-11-07 | 3,880 | 3,980 | 3,820 | 3,860 | 62,500 | 3,860 |
| 2018-11-06 | 4,160 | 4,160 | 3,875 | 3,880 | 49,000 | 3,880 |
| 2018-11-05 | 4,100 | 4,245 | 4,040 | 4,050 | 43,300 | 4,050 |
| 2018-11-02 | 3,940 | 4,200 | 3,940 | 4,170 | 75,700 | 4,170 |
| 2018-11-01 | 3,995 | 4,080 | 3,890 | 3,940 | 43,500 | 3,940 |
| 2018-10-31 | 3,755 | 4,070 | 3,755 | 3,995 | 81,800 | 3,995 |
| 2018-10-30 | 3,515 | 3,780 | 3,435 | 3,700 | 135,400 | 3,700 |
| 2018-10-29 | 3,810 | 3,940 | 3,585 | 3,655 | 102,200 | 3,655 |
| 2018-10-26 | 4,230 | 4,295 | 3,725 | 3,810 | 181,700 | 3,810 |
| 2018-10-25 | 4,240 | 4,340 | 4,185 | 4,195 | 73,200 | 4,195 |
| 2018-10-24 | 4,305 | 4,450 | 4,185 | 4,425 | 70,100 | 4,425 |
| 2018-10-23 | 4,280 | 4,375 | 4,210 | 4,325 | 54,600 | 4,325 |
| 2018-10-22 | 4,275 | 4,360 | 4,215 | 4,280 | 50,900 | 4,280 |
| 2018-10-19 | 4,400 | 4,400 | 4,260 | 4,300 | 93,600 | 4,300 |
| 2018-10-18 | 4,500 | 4,525 | 4,440 | 4,445 | 52,400 | 4,445 |
| 2018-10-17 | 4,585 | 4,630 | 4,480 | 4,500 | 69,300 | 4,500 |
| 2018-10-16 | 4,570 | 4,660 | 4,480 | 4,545 | 70,700 | 4,545 |
| 2018-10-15 | 4,870 | 4,870 | 4,575 | 4,600 | 129,700 | 4,600 |
| 2018-10-12 | 4,470 | 4,760 | 4,465 | 4,730 | 87,800 | 4,730 |
| 2018-10-11 | 4,490 | 4,685 | 4,425 | 4,525 | 121,300 | 4,525 |
| 2018-10-10 | 4,935 | 5,050 | 4,800 | 4,840 | 66,600 | 4,840 |
| 2018-10-09 | 5,020 | 5,030 | 4,915 | 4,935 | 34,900 | 4,935 |
| 2018-10-05 | 5,000 | 5,080 | 4,930 | 5,020 | 59,600 | 5,020 |
| 2018-10-04 | 5,170 | 5,270 | 5,080 | 5,080 | 49,500 | 5,080 |
| 2018-10-03 | 5,090 | 5,200 | 4,985 | 5,180 | 62,700 | 5,180 |
| 2018-10-02 | 5,230 | 5,370 | 5,060 | 5,090 | 102,400 | 5,090 |
| 2018-10-01 | 5,100 | 5,230 | 5,100 | 5,170 | 49,300 | 5,170 |
| 2018-09-28 | 5,180 | 5,250 | 5,040 | 5,050 | 73,100 | 5,050 |
| 2018-09-27 | 5,270 | 5,300 | 4,965 | 5,080 | 112,600 | 5,080 |
| 2018-09-26 | 4,945 | 5,330 | 4,915 | 5,300 | 169,800 | 5,300 |
| 2018-09-25 | 4,700 | 4,900 | 4,700 | 4,885 | 74,700 | 4,885 |
| 2018-09-21 | 4,610 | 4,715 | 4,610 | 4,665 | 34,400 | 4,665 |
| 2018-09-20 | 4,740 | 4,740 | 4,600 | 4,620 | 41,200 | 4,620 |
| 2018-09-19 | 4,665 | 4,825 | 4,660 | 4,700 | 66,100 | 4,700 |
| 2018-09-18 | 4,655 | 4,740 | 4,595 | 4,655 | 40,000 | 4,655 |
| 2018-09-14 | 4,675 | 4,700 | 4,555 | 4,630 | 55,100 | 4,630 |
| 2018-09-13 | 4,820 | 4,910 | 4,530 | 4,565 | 103,300 | 4,565 |
| 2018-09-12 | 4,850 | 5,010 | 4,780 | 4,820 | 76,600 | 4,820 |
| 2018-09-11 | 4,785 | 4,970 | 4,725 | 4,910 | 93,900 | 4,910 |
| 2018-09-10 | 4,920 | 5,160 | 4,835 | 4,845 | 338,000 | 4,845 |
| 2018-09-07 | 4,335 | 5,090 | 4,320 | 5,090 | 52,900 | 5,090 |
| 2018-09-06 | 4,510 | 4,570 | 4,385 | 4,385 | 78,300 | 4,385 |
| 2018-09-05 | 4,665 | 4,725 | 4,545 | 4,580 | 51,700 | 4,580 |
| 2018-09-04 | 4,655 | 4,835 | 4,650 | 4,685 | 46,000 | 4,685 |
| 2018-09-03 | 4,985 | 4,985 | 4,655 | 4,705 | 75,300 | 4,705 |
| 2018-08-31 | 4,910 | 4,985 | 4,850 | 4,985 | 40,300 | 4,985 |
| 2018-08-30 | 4,940 | 5,130 | 4,940 | 4,990 | 98,700 | 4,990 |
| 2018-08-29 | 4,875 | 4,940 | 4,815 | 4,935 | 31,800 | 4,935 |
| 2018-08-28 | 5,030 | 5,050 | 4,815 | 4,825 | 56,600 | 4,825 |
| 2018-08-27 | 4,900 | 5,070 | 4,895 | 4,970 | 65,200 | 4,970 |
| 2018-08-24 | 4,810 | 4,910 | 4,755 | 4,850 | 46,700 | 4,850 |
| 2018-08-23 | 4,605 | 4,920 | 4,605 | 4,820 | 91,200 | 4,820 |
| 2018-08-22 | 4,440 | 4,790 | 4,335 | 4,685 | 142,500 | 4,685 |
| 2018-08-21 | 4,900 | 4,910 | 4,420 | 4,475 | 250,900 | 4,475 |
| 2018-08-20 | 4,980 | 5,100 | 4,935 | 4,935 | 53,200 | 4,935 |
| 2018-08-17 | 5,010 | 5,130 | 5,010 | 5,080 | 39,800 | 5,080 |
| 2018-08-16 | 4,980 | 5,060 | 4,900 | 5,000 | 84,500 | 5,000 |
| 2018-08-15 | 5,240 | 5,240 | 5,050 | 5,080 | 57,700 | 5,080 |
| 2018-08-14 | 5,170 | 5,270 | 5,170 | 5,220 | 33,500 | 5,220 |
| 2018-08-13 | 5,270 | 5,280 | 5,050 | 5,110 | 76,000 | 5,110 |
| 2018-08-10 | 5,380 | 5,430 | 5,310 | 5,320 | 37,600 | 5,320 |
| 2018-08-09 | 5,340 | 5,470 | 5,340 | 5,460 | 29,900 | 5,460 |
| 2018-08-08 | 5,270 | 5,410 | 5,250 | 5,380 | 60,300 | 5,380 |
| 2018-08-07 | 5,360 | 5,420 | 5,260 | 5,300 | 64,000 | 5,300 |
| 2018-08-06 | 5,540 | 5,570 | 5,320 | 5,350 | 56,700 | 5,350 |
| 2018-08-03 | 5,600 | 5,660 | 5,460 | 5,490 | 41,500 | 5,490 |
| 2018-08-02 | 5,560 | 5,700 | 5,530 | 5,600 | 52,700 | 5,600 |
| 2018-08-01 | 5,610 | 5,640 | 5,430 | 5,530 | 56,100 | 5,530 |
| 2018-07-31 | 5,660 | 5,660 | 5,400 | 5,520 | 129,100 | 5,520 |
| 2018-07-30 | 6,030 | 6,030 | 5,640 | 5,750 | 123,200 | 5,750 |
| 2018-07-27 | 5,850 | 6,070 | 5,850 | 6,000 | 87,600 | 6,000 |
| 2018-07-26 | 5,990 | 6,140 | 5,810 | 5,850 | 134,700 | 5,850 |
| 2018-07-25 | 5,680 | 6,100 | 5,650 | 6,030 | 195,700 | 6,030 |
| 2018-07-24 | 5,530 | 5,840 | 5,440 | 5,700 | 192,300 | 5,700 |
| 2018-07-23 | 5,490 | 5,590 | 5,440 | 5,450 | 39,500 | 5,450 |
| 2018-07-20 | 5,480 | 5,720 | 5,430 | 5,600 | 130,200 | 5,600 |
| 2018-07-19 | 5,480 | 5,520 | 5,400 | 5,430 | 50,300 | 5,430 |
| 2018-07-18 | 5,290 | 5,460 | 5,260 | 5,450 | 81,700 | 5,450 |
| 2018-07-17 | 5,490 | 5,490 | 5,210 | 5,270 | 83,700 | 5,270 |
| 2018-07-13 | 5,300 | 5,630 | 5,300 | 5,340 | 238,300 | 5,340 |
| 2018-07-12 | 5,690 | 5,940 | 5,600 | 5,750 | 164,200 | 5,750 |
| 2018-07-11 | 5,440 | 5,620 | 5,290 | 5,590 | 89,900 | 5,590 |
| 2018-07-10 | 5,700 | 5,810 | 5,480 | 5,540 | 92,700 | 5,540 |
| 2018-07-09 | 5,850 | 5,860 | 5,570 | 5,730 | 137,800 | 5,730 |
| 2018-07-06 | 5,030 | 5,560 | 4,980 | 5,550 | 150,700 | 5,550 |
| 2018-07-05 | 5,050 | 5,180 | 4,880 | 4,960 | 146,700 | 4,960 |
| 2018-07-04 | 5,180 | 5,240 | 5,080 | 5,090 | 77,600 | 5,090 |
| 2018-07-03 | 5,310 | 5,450 | 5,180 | 5,280 | 84,500 | 5,280 |
| 2018-07-02 | 5,500 | 5,550 | 5,290 | 5,350 | 62,000 | 5,350 |
| 2018-06-29 | 5,350 | 5,510 | 5,310 | 5,410 | 65,100 | 5,410 |
| 2018-06-28 | 5,580 | 5,580 | 5,210 | 5,370 | 177,900 | 5,370 |
| 2018-06-27 | 5,800 | 5,920 | 5,590 | 5,620 | 104,600 | 5,620 |
| 2018-06-26 | 5,550 | 5,990 | 5,490 | 5,890 | 121,400 | 5,890 |
| 2018-06-25 | 6,320 | 6,340 | 5,580 | 5,680 | 204,400 | 5,680 |
| 2018-06-22 | 6,480 | 6,630 | 6,330 | 6,350 | 136,900 | 6,350 |
| 2018-06-21 | 6,390 | 6,680 | 6,330 | 6,580 | 173,100 | 6,580 |
| 2018-06-20 | 6,350 | 6,460 | 6,160 | 6,430 | 109,800 | 6,430 |
| 2018-06-19 | 6,520 | 6,600 | 6,060 | 6,400 | 236,700 | 6,400 |
| 2018-06-18 | 6,550 | 6,650 | 6,400 | 6,600 | 124,400 | 6,600 |
| 2018-06-15 | 6,410 | 6,570 | 6,330 | 6,550 | 150,000 | 6,550 |
| 2018-06-14 | 6,510 | 6,660 | 6,340 | 6,400 | 228,600 | 6,400 |
| 2018-06-13 | 6,240 | 6,730 | 6,160 | 6,650 | 333,400 | 6,650 |
| 2018-06-12 | 6,140 | 6,500 | 6,060 | 6,310 | 248,700 | 6,310 |
| 2018-06-11 | 5,930 | 6,140 | 5,890 | 6,100 | 116,600 | 6,100 |
| 2018-06-08 | 5,750 | 6,020 | 5,680 | 5,990 | 109,500 | 5,990 |
| 2018-06-07 | 5,580 | 5,840 | 5,520 | 5,820 | 105,800 | 5,820 |
| 2018-06-06 | 5,400 | 5,540 | 5,260 | 5,480 | 75,400 | 5,480 |
| 2018-06-05 | 5,570 | 5,650 | 5,250 | 5,380 | 131,700 | 5,380 |
| 2018-06-04 | 6,100 | 6,100 | 5,480 | 5,530 | 183,400 | 5,530 |
| 2018-06-01 | 6,010 | 6,160 | 5,880 | 5,950 | 150,400 | 5,950 |
| 2018-05-31 | 5,490 | 6,090 | 5,440 | 6,050 | 313,800 | 6,050 |
| 2018-05-30 | 5,210 | 5,520 | 5,180 | 5,390 | 81,600 | 5,390 |
| 2018-05-29 | 5,330 | 5,510 | 5,270 | 5,350 | 64,500 | 5,350 |
| 2018-05-28 | 5,220 | 5,420 | 5,210 | 5,410 | 51,600 | 5,410 |
| 2018-05-25 | 5,410 | 5,470 | 5,220 | 5,220 | 93,300 | 5,220 |
| 2018-05-24 | 5,500 | 5,600 | 5,380 | 5,490 | 57,600 | 5,490 |
| 2018-05-23 | 5,600 | 5,680 | 5,460 | 5,490 | 88,100 | 5,490 |
| 2018-05-22 | 5,730 | 5,760 | 5,510 | 5,620 | 140,500 | 5,620 |
| 2018-05-21 | 5,360 | 5,670 | 5,270 | 5,650 | 175,800 | 5,650 |
| 2018-05-18 | 5,180 | 5,350 | 5,140 | 5,300 | 71,800 | 5,300 |
| 2018-05-17 | 5,100 | 5,300 | 4,990 | 5,230 | 135,900 | 5,230 |
| 2018-05-16 | 5,090 | 5,140 | 4,990 | 5,060 | 94,600 | 5,060 |
| 2018-05-15 | 5,300 | 5,300 | 5,110 | 5,130 | 88,500 | 5,130 |
| 2018-05-14 | 5,280 | 5,350 | 5,110 | 5,330 | 67,100 | 5,330 |
| 2018-05-11 | 5,240 | 5,290 | 5,080 | 5,280 | 94,800 | 5,280 |
| 2018-05-10 | 5,400 | 5,470 | 5,160 | 5,240 | 111,900 | 5,240 |
| 2018-05-09 | 5,560 | 5,620 | 5,340 | 5,360 | 146,100 | 5,360 |
| 2018-05-08 | 5,650 | 5,760 | 5,460 | 5,540 | 145,900 | 5,540 |
| 2018-05-07 | 5,980 | 5,990 | 5,570 | 5,660 | 138,700 | 5,660 |
| 2018-05-02 | 5,970 | 6,060 | 5,920 | 5,960 | 49,200 | 5,960 |
| 2018-05-01 | 6,120 | 6,140 | 5,950 | 5,950 | 66,500 | 5,950 |
| 2018-04-27 | 6,100 | 6,230 | 5,950 | 6,120 | 100,300 | 6,120 |
| 2018-04-26 | 6,200 | 6,250 | 5,950 | 6,020 | 83,700 | 6,020 |
| 2018-04-25 | 5,990 | 6,270 | 5,990 | 6,130 | 100,600 | 6,130 |
| 2018-04-24 | 6,060 | 6,280 | 6,020 | 6,140 | 102,700 | 6,140 |
| 2018-04-23 | 5,790 | 6,250 | 5,700 | 6,070 | 199,700 | 6,070 |
| 2018-04-20 | 5,840 | 6,050 | 5,660 | 5,790 | 189,000 | 5,790 |
| 2018-04-19 | 6,290 | 6,370 | 5,860 | 5,940 | 253,400 | 5,940 |
| 2018-04-18 | 5,570 | 6,340 | 5,490 | 6,300 | 558,400 | 6,300 |
| 2018-04-17 | 5,880 | 5,940 | 5,020 | 5,470 | 746,600 | 5,470 |
| 2018-04-16 | 6,720 | 6,810 | 5,820 | 5,820 | 400,800 | 5,820 |
| 2018-04-13 | 7,360 | 7,360 | 6,720 | 6,820 | 348,000 | 6,820 |
| 2018-04-12 | 6,850 | 6,940 | 6,680 | 6,860 | 130,900 | 6,860 |
| 2018-04-11 | 7,170 | 7,580 | 6,770 | 6,900 | 284,700 | 6,900 |
| 2018-04-10 | 6,430 | 7,310 | 6,250 | 7,250 | 323,100 | 7,250 |
| 2018-04-09 | 6,100 | 6,380 | 5,850 | 6,330 | 177,500 | 6,330 |
| 2018-04-06 | 6,430 | 6,470 | 6,220 | 6,230 | 121,700 | 6,230 |
| 2018-04-05 | 6,760 | 6,760 | 6,310 | 6,370 | 130,400 | 6,370 |
| 2018-04-04 | 6,730 | 6,900 | 6,610 | 6,680 | 124,900 | 6,680 |
| 2018-04-03 | 6,750 | 6,810 | 6,630 | 6,720 | 111,500 | 6,720 |
| 2018-03-30 | 6,890 | 6,950 | 6,770 | 6,900 | 129,500 | 6,900 |
| 2018-03-29 | 7,050 | 7,340 | 6,800 | 6,830 | 286,300 | 6,830 |
| 2018-03-28 | 6,820 | 7,110 | 6,800 | 6,890 | 122,200 | 6,890 |
| 2018-03-27 | 7,250 | 7,260 | 6,820 | 6,900 | 142,900 | 6,900 |
| 2018-03-26 | 6,990 | 7,120 | 6,670 | 7,070 | 182,100 | 7,070 |
| 2018-03-23 | 7,100 | 7,420 | 7,000 | 7,090 | 346,200 | 7,090 |
| 2018-03-22 | 7,200 | 7,630 | 7,060 | 7,500 | 737,200 | 7,500 |
| 2018-03-20 | 6,570 | 6,880 | 6,530 | 6,710 | 120,600 | 6,710 |
| 2018-03-19 | 6,860 | 6,910 | 6,420 | 6,770 | 217,200 | 6,770 |
| 2018-03-16 | 7,170 | 7,210 | 6,980 | 7,010 | 124,400 | 7,010 |
| 2018-03-15 | 7,100 | 7,380 | 6,890 | 7,220 | 231,900 | 7,220 |
| 2018-03-14 | 7,070 | 7,250 | 6,960 | 6,990 | 201,300 | 6,990 |
| 2018-03-13 | 7,320 | 7,390 | 7,100 | 7,150 | 195,800 | 7,150 |
| 2018-03-12 | 7,920 | 7,920 | 6,940 | 7,290 | 505,400 | 7,290 |
| 2018-03-09 | 8,760 | 8,760 | 7,540 | 7,740 | 711,300 | 7,740 |
| 2018-03-08 | 8,060 | 8,260 | 7,880 | 7,910 | 148,400 | 7,910 |
| 2018-03-07 | 8,220 | 8,450 | 7,790 | 7,920 | 250,700 | 7,920 |
| 2018-03-06 | 8,410 | 8,780 | 8,180 | 8,210 | 267,400 | 8,210 |
| 2018-03-05 | 8,930 | 9,070 | 7,910 | 7,980 | 464,600 | 7,980 |
| 2018-03-02 | 8,710 | 9,120 | 8,710 | 9,010 | 175,500 | 9,010 |
| 2018-03-01 | 9,150 | 9,210 | 8,950 | 9,010 | 269,300 | 9,010 |
| 2018-02-28 | 8,820 | 9,370 | 8,800 | 9,290 | 292,100 | 9,290 |
| 2018-02-27 | 9,170 | 9,240 | 8,800 | 8,820 | 195,100 | 8,820 |
| 2018-02-26 | 9,310 | 9,500 | 8,890 | 9,160 | 326,000 | 9,160 |
| 2018-02-23 | 8,870 | 9,270 | 8,680 | 9,170 | 377,400 | 9,170 |
| 2018-02-22 | 8,900 | 9,180 | 8,720 | 8,960 | 269,300 | 8,960 |
| 2018-02-21 | 9,580 | 9,850 | 8,950 | 8,970 | 555,500 | 8,970 |
| 2018-02-20 | 9,170 | 9,620 | 8,830 | 9,580 | 505,400 | 9,580 |
| 2018-02-19 | 8,040 | 9,370 | 8,030 | 9,270 | 893,800 | 9,270 |
| 2018-02-16 | 8,130 | 8,130 | 7,850 | 7,940 | 147,900 | 7,940 |
| 2018-02-15 | 8,410 | 8,410 | 7,900 | 8,020 | 320,200 | 8,020 |
| 2018-02-14 | 8,180 | 8,580 | 7,380 | 7,960 | 549,000 | 7,960 |
| 2018-02-13 | 8,780 | 9,100 | 8,000 | 8,110 | 531,500 | 8,110 |
| 2018-02-09 | 8,000 | 8,500 | 7,780 | 8,400 | 911,300 | 8,400 |
| 2018-02-08 | 8,100 | 9,010 | 7,920 | 8,870 | 996,600 | 8,870 |
| 2018-02-07 | 7,490 | 7,760 | 7,150 | 7,510 | 553,400 | 7,510 |
| 2018-02-06 | 7,450 | 7,510 | 6,700 | 6,760 | 675,700 | 6,760 |
| 2018-02-05 | 8,150 | 8,320 | 7,960 | 8,200 | 365,700 | 8,200 |
| 2018-02-02 | 8,500 | 9,050 | 8,300 | 8,510 | 642,200 | 8,510 |
| 2018-02-01 | 8,400 | 8,570 | 8,060 | 8,370 | 457,100 | 8,370 |
| 2018-01-31 | 7,840 | 8,790 | 7,710 | 8,580 | 959,900 | 8,580 |
| 2018-01-30 | 8,350 | 8,480 | 7,530 | 7,780 | 1,255,100 | 7,780 |
| 2018-01-29 | 7,780 | 7,780 | 7,780 | 7,780 | 44,200 | 7,780 |
| 2018-01-26 | 6,740 | 7,180 | 6,580 | 6,780 | 293,900 | 6,780 |
| 2018-01-25 | 6,570 | 6,920 | 6,510 | 6,660 | 270,400 | 6,660 |
| 2018-01-24 | 6,950 | 7,300 | 6,720 | 6,770 | 578,600 | 6,770 |
| 2018-01-23 | 6,860 | 7,790 | 6,680 | 7,100 | 1,388,700 | 7,100 |
| 2018-01-22 | 7,000 | 7,540 | 6,770 | 6,960 | 1,482,400 | 6,960 |
| 2018-01-19 | 6,040 | 6,660 | 5,960 | 6,660 | 552,800 | 6,660 |
| 2018-01-18 | 5,840 | 6,090 | 5,560 | 5,660 | 674,800 | 5,660 |
| 2018-01-17 | 5,250 | 6,290 | 5,130 | 5,910 | 2,016,300 | 5,910 |
| 2018-01-16 | 5,110 | 5,290 | 4,830 | 5,290 | 1,084,600 | 5,290 |
| 2018-01-15 | 4,590 | 4,590 | 4,590 | 4,590 | 25,800 | 4,590 |
| 2018-01-12 | 3,705 | 3,920 | 3,700 | 3,890 | 170,300 | 3,890 |
| 2018-01-11 | 3,750 | 3,780 | 3,685 | 3,715 | 96,900 | 3,715 |
| 2018-01-10 | 3,785 | 3,835 | 3,745 | 3,780 | 78,700 | 3,780 |
| 2018-01-09 | 3,865 | 3,870 | 3,680 | 3,790 | 160,800 | 3,790 |
| 2018-01-05 | 3,870 | 3,960 | 3,810 | 3,860 | 113,800 | 3,860 |
| 2018-01-04 | 3,930 | 3,945 | 3,755 | 3,880 | 179,800 | 3,880 |
分割・併合履歴 ： [2017-04-12]1株→2株
