3275 ハウスコム(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 | 1,380 | 1,391 | 1,361 | 1,388 | 4,000 | 1,388 |
| 2018-12-27 | 1,398 | 1,398 | 1,351 | 1,391 | 4,300 | 1,391 |
| 2018-12-26 | 1,350 | 1,440 | 1,299 | 1,299 | 7,900 | 1,299 |
| 2018-12-25 | 1,327 | 1,359 | 1,276 | 1,292 | 23,300 | 1,292 |
| 2018-12-21 | 1,560 | 1,565 | 1,504 | 1,517 | 12,600 | 1,517 |
| 2018-12-20 | 1,580 | 1,608 | 1,562 | 1,570 | 11,800 | 1,570 |
| 2018-12-19 | 1,680 | 1,680 | 1,647 | 1,670 | 1,400 | 1,670 |
| 2018-12-18 | 1,703 | 1,703 | 1,698 | 1,698 | 800 | 1,698 |
| 2018-12-17 | 1,715 | 1,715 | 1,679 | 1,704 | 7,900 | 1,704 |
| 2018-12-14 | 1,642 | 1,678 | 1,642 | 1,678 | 4,700 | 1,678 |
| 2018-12-13 | 1,638 | 1,663 | 1,638 | 1,660 | 3,300 | 1,660 |
| 2018-12-12 | 1,622 | 1,635 | 1,621 | 1,635 | 4,300 | 1,635 |
| 2018-12-11 | 1,601 | 1,614 | 1,600 | 1,614 | 3,400 | 1,614 |
| 2018-12-10 | 1,600 | 1,624 | 1,600 | 1,601 | 2,200 | 1,601 |
| 2018-12-07 | 1,628 | 1,647 | 1,591 | 1,628 | 7,700 | 1,628 |
| 2018-12-06 | 1,654 | 1,674 | 1,630 | 1,640 | 6,400 | 1,640 |
| 2018-12-05 | 1,658 | 1,679 | 1,656 | 1,660 | 6,600 | 1,660 |
| 2018-12-04 | 1,692 | 1,692 | 1,667 | 1,685 | 6,600 | 1,685 |
| 2018-12-03 | 1,670 | 1,693 | 1,670 | 1,693 | 4,700 | 1,693 |
| 2018-11-30 | 1,651 | 1,681 | 1,651 | 1,679 | 3,600 | 1,679 |
| 2018-11-29 | 1,667 | 1,673 | 1,658 | 1,673 | 3,400 | 1,673 |
| 2018-11-28 | 1,628 | 1,659 | 1,622 | 1,659 | 4,000 | 1,659 |
| 2018-11-27 | 1,629 | 1,629 | 1,611 | 1,628 | 2,000 | 1,628 |
| 2018-11-26 | 1,604 | 1,627 | 1,604 | 1,625 | 2,900 | 1,625 |
| 2018-11-22 | 1,607 | 1,618 | 1,603 | 1,618 | 4,800 | 1,618 |
| 2018-11-21 | 1,638 | 1,638 | 1,610 | 1,613 | 4,500 | 1,613 |
| 2018-11-20 | 1,651 | 1,664 | 1,636 | 1,640 | 4,400 | 1,640 |
| 2018-11-19 | 1,680 | 1,680 | 1,655 | 1,665 | 2,500 | 1,665 |
| 2018-11-16 | 1,693 | 1,693 | 1,670 | 1,681 | 4,400 | 1,681 |
| 2018-11-15 | 1,652 | 1,676 | 1,650 | 1,676 | 1,800 | 1,676 |
| 2018-11-14 | 1,679 | 1,688 | 1,670 | 1,680 | 700 | 1,680 |
| 2018-11-13 | 1,636 | 1,685 | 1,636 | 1,685 | 1,500 | 1,685 |
| 2018-11-12 | 1,672 | 1,675 | 1,650 | 1,672 | 2,600 | 1,672 |
| 2018-11-09 | 1,675 | 1,685 | 1,670 | 1,684 | 2,500 | 1,684 |
| 2018-11-08 | 1,686 | 1,692 | 1,667 | 1,680 | 10,900 | 1,680 |
| 2018-11-07 | 1,695 | 1,695 | 1,640 | 1,686 | 7,500 | 1,686 |
| 2018-11-06 | 1,664 | 1,698 | 1,664 | 1,697 | 1,900 | 1,697 |
| 2018-11-05 | 1,711 | 1,711 | 1,660 | 1,664 | 11,900 | 1,664 |
| 2018-11-02 | 1,675 | 1,723 | 1,675 | 1,711 | 3,100 | 1,711 |
| 2018-11-01 | 1,656 | 1,676 | 1,656 | 1,661 | 1,600 | 1,661 |
| 2018-10-31 | 1,603 | 1,669 | 1,603 | 1,660 | 4,900 | 1,660 |
| 2018-10-30 | 1,550 | 1,620 | 1,500 | 1,604 | 9,700 | 1,604 |
| 2018-10-29 | 1,683 | 1,683 | 1,655 | 1,670 | 3,000 | 1,670 |
| 2018-10-26 | 1,713 | 1,730 | 1,658 | 1,676 | 8,300 | 1,676 |
| 2018-10-25 | 1,730 | 1,736 | 1,701 | 1,712 | 6,400 | 1,712 |
| 2018-10-24 | 1,763 | 1,781 | 1,756 | 1,770 | 3,600 | 1,770 |
| 2018-10-23 | 1,783 | 1,784 | 1,766 | 1,766 | 800 | 1,766 |
| 2018-10-22 | 1,764 | 1,795 | 1,760 | 1,783 | 4,800 | 1,783 |
| 2018-10-19 | 1,826 | 1,826 | 1,770 | 1,783 | 6,800 | 1,783 |
| 2018-10-18 | 1,860 | 1,949 | 1,820 | 1,826 | 53,000 | 1,826 |
| 2018-10-17 | 1,810 | 1,820 | 1,810 | 1,820 | 700 | 1,820 |
| 2018-10-16 | 1,819 | 1,819 | 1,779 | 1,796 | 4,000 | 1,796 |
| 2018-10-15 | 1,801 | 1,820 | 1,801 | 1,820 | 2,300 | 1,820 |
| 2018-10-12 | 1,810 | 1,810 | 1,770 | 1,806 | 2,500 | 1,806 |
| 2018-10-11 | 1,731 | 1,807 | 1,731 | 1,807 | 4,300 | 1,807 |
| 2018-10-10 | 1,825 | 1,833 | 1,812 | 1,825 | 3,700 | 1,825 |
| 2018-10-09 | 1,816 | 1,825 | 1,812 | 1,824 | 1,600 | 1,824 |
| 2018-10-05 | 1,816 | 1,833 | 1,816 | 1,827 | 1,400 | 1,827 |
| 2018-10-04 | 1,821 | 1,829 | 1,813 | 1,827 | 1,700 | 1,827 |
| 2018-10-03 | 1,828 | 1,831 | 1,821 | 1,829 | 1,900 | 1,829 |
| 2018-10-02 | 1,849 | 1,849 | 1,828 | 1,837 | 600 | 1,837 |
| 2018-10-01 | 1,853 | 1,853 | 1,843 | 1,849 | 4,200 | 1,849 |
| 2018-09-28 | 1,810 | 1,850 | 1,810 | 1,846 | 4,500 | 1,846 |
| 2018-09-27 | 1,825 | 1,825 | 1,810 | 1,810 | 2,900 | 1,810 |
| 2018-09-26 | 1,792 | 1,831 | 1,792 | 1,825 | 9,800 | 1,825 |
| 2018-09-25 | 1,838 | 1,850 | 1,826 | 1,840 | 11,900 | 1,840 |
| 2018-09-21 | 1,831 | 1,842 | 1,829 | 1,838 | 5,500 | 1,838 |
| 2018-09-20 | 1,837 | 1,839 | 1,826 | 1,837 | 1,600 | 1,837 |
| 2018-09-19 | 1,827 | 1,832 | 1,817 | 1,832 | 4,400 | 1,832 |
| 2018-09-18 | 1,837 | 1,837 | 1,816 | 1,827 | 4,300 | 1,827 |
| 2018-09-14 | 1,800 | 1,806 | 1,797 | 1,805 | 3,200 | 1,805 |
| 2018-09-13 | 1,805 | 1,806 | 1,790 | 1,800 | 2,100 | 1,800 |
| 2018-09-12 | 1,819 | 1,819 | 1,806 | 1,806 | 200 | 1,806 |
| 2018-09-11 | 1,808 | 1,818 | 1,801 | 1,808 | 1,100 | 1,808 |
| 2018-09-10 | 1,782 | 1,837 | 1,780 | 1,818 | 3,500 | 1,818 |
| 2018-09-07 | 1,802 | 1,834 | 1,796 | 1,830 | 3,900 | 1,830 |
| 2018-09-06 | 1,830 | 1,839 | 1,830 | 1,838 | 1,600 | 1,838 |
| 2018-09-05 | 1,805 | 1,838 | 1,805 | 1,837 | 3,000 | 1,837 |
| 2018-09-04 | 1,840 | 1,840 | 1,815 | 1,830 | 1,600 | 1,830 |
| 2018-09-03 | 1,840 | 1,840 | 1,758 | 1,819 | 3,700 | 1,819 |
| 2018-08-31 | 1,847 | 1,847 | 1,839 | 1,840 | 700 | 1,840 |
| 2018-08-30 | 1,869 | 1,869 | 1,829 | 1,847 | 3,000 | 1,847 |
| 2018-08-29 | 1,825 | 1,840 | 1,800 | 1,817 | 3,500 | 1,817 |
| 2018-08-28 | 1,795 | 1,845 | 1,795 | 1,840 | 6,500 | 1,840 |
| 2018-08-27 | 1,785 | 1,792 | 1,785 | 1,789 | 2,000 | 1,789 |
| 2018-08-24 | 1,760 | 1,777 | 1,750 | 1,762 | 5,700 | 1,762 |
| 2018-08-23 | 1,760 | 1,769 | 1,750 | 1,750 | 1,700 | 1,750 |
| 2018-08-22 | 1,754 | 1,766 | 1,754 | 1,760 | 1,900 | 1,760 |
| 2018-08-21 | 1,800 | 1,800 | 1,722 | 1,770 | 4,100 | 1,770 |
| 2018-08-20 | 1,897 | 1,897 | 1,821 | 1,821 | 3,700 | 1,821 |
| 2018-08-17 | 1,860 | 1,898 | 1,850 | 1,898 | 2,300 | 1,898 |
| 2018-08-16 | 1,914 | 1,914 | 1,890 | 1,899 | 5,800 | 1,899 |
| 2018-08-15 | 1,904 | 1,905 | 1,900 | 1,900 | 4,400 | 1,900 |
| 2018-08-14 | 1,898 | 1,912 | 1,890 | 1,900 | 2,500 | 1,900 |
| 2018-08-13 | 1,880 | 1,900 | 1,870 | 1,887 | 5,000 | 1,887 |
| 2018-08-10 | 1,908 | 1,910 | 1,866 | 1,900 | 5,200 | 1,900 |
| 2018-08-09 | 1,901 | 1,908 | 1,897 | 1,908 | 2,400 | 1,908 |
| 2018-08-08 | 1,930 | 1,930 | 1,904 | 1,910 | 1,700 | 1,910 |
| 2018-08-07 | 1,900 | 1,935 | 1,880 | 1,935 | 11,400 | 1,935 |
| 2018-08-06 | 1,874 | 1,944 | 1,870 | 1,900 | 8,200 | 1,900 |
| 2018-08-03 | 1,868 | 1,869 | 1,864 | 1,864 | 1,100 | 1,864 |
| 2018-08-02 | 1,867 | 1,869 | 1,861 | 1,865 | 3,400 | 1,865 |
| 2018-08-01 | 1,863 | 1,867 | 1,851 | 1,867 | 2,900 | 1,867 |
| 2018-07-31 | 1,880 | 1,880 | 1,856 | 1,863 | 5,500 | 1,863 |
| 2018-07-30 | 1,892 | 1,893 | 1,857 | 1,865 | 14,200 | 1,865 |
| 2018-07-27 | 1,895 | 1,895 | 1,881 | 1,895 | 1,800 | 1,895 |
| 2018-07-26 | 1,899 | 1,899 | 1,895 | 1,895 | 900 | 1,895 |
| 2018-07-25 | 1,892 | 1,892 | 1,880 | 1,892 | 2,400 | 1,892 |
| 2018-07-24 | 1,830 | 1,899 | 1,830 | 1,893 | 14,000 | 1,893 |
| 2018-07-23 | 1,834 | 1,834 | 1,823 | 1,834 | 2,600 | 1,834 |
| 2018-07-20 | 1,820 | 1,823 | 1,811 | 1,823 | 2,100 | 1,823 |
| 2018-07-19 | 1,812 | 1,831 | 1,811 | 1,820 | 1,700 | 1,820 |
| 2018-07-18 | 1,814 | 1,824 | 1,811 | 1,816 | 2,200 | 1,816 |
| 2018-07-17 | 1,813 | 1,832 | 1,813 | 1,814 | 12,000 | 1,814 |
| 2018-07-13 | 1,814 | 1,835 | 1,814 | 1,814 | 11,600 | 1,814 |
| 2018-07-12 | 1,830 | 1,858 | 1,830 | 1,847 | 4,400 | 1,847 |
| 2018-07-11 | 1,840 | 1,840 | 1,812 | 1,830 | 3,200 | 1,830 |
| 2018-07-10 | 1,799 | 1,830 | 1,797 | 1,822 | 4,500 | 1,822 |
| 2018-07-09 | 1,796 | 1,796 | 1,790 | 1,796 | 1,100 | 1,796 |
| 2018-07-06 | 1,732 | 1,788 | 1,732 | 1,769 | 4,200 | 1,769 |
| 2018-07-05 | 1,761 | 1,789 | 1,754 | 1,755 | 2,700 | 1,755 |
| 2018-07-04 | 1,833 | 1,835 | 1,757 | 1,787 | 8,200 | 1,787 |
| 2018-07-03 | 1,850 | 1,850 | 1,832 | 1,832 | 3,900 | 1,832 |
| 2018-07-02 | 1,872 | 1,887 | 1,851 | 1,857 | 4,400 | 1,857 |
| 2018-06-29 | 1,898 | 1,898 | 1,858 | 1,883 | 3,300 | 1,883 |
| 2018-06-28 | 1,882 | 1,885 | 1,827 | 1,871 | 4,900 | 1,871 |
| 2018-06-27 | 1,894 | 1,894 | 1,884 | 1,894 | 1,300 | 1,894 |
| 2018-06-26 | 1,866 | 1,899 | 1,860 | 1,875 | 4,800 | 1,875 |
| 2018-06-25 | 1,908 | 1,930 | 1,885 | 1,891 | 16,600 | 1,891 |
| 2018-06-22 | 1,899 | 1,899 | 1,819 | 1,854 | 10,700 | 1,854 |
| 2018-06-21 | 1,865 | 1,889 | 1,856 | 1,884 | 2,700 | 1,884 |
| 2018-06-20 | 1,850 | 1,864 | 1,776 | 1,849 | 5,500 | 1,849 |
| 2018-06-19 | 1,888 | 1,928 | 1,842 | 1,850 | 12,600 | 1,850 |
| 2018-06-18 | 1,968 | 1,968 | 1,910 | 1,927 | 13,200 | 1,927 |
| 2018-06-15 | 1,800 | 1,875 | 1,800 | 1,875 | 16,800 | 1,875 |
| 2018-06-14 | 1,750 | 1,790 | 1,746 | 1,777 | 7,000 | 1,777 |
| 2018-06-13 | 1,732 | 1,753 | 1,732 | 1,753 | 4,900 | 1,753 |
| 2018-06-12 | 1,731 | 1,732 | 1,720 | 1,732 | 2,300 | 1,732 |
| 2018-06-11 | 1,709 | 1,738 | 1,702 | 1,730 | 4,900 | 1,730 |
| 2018-06-08 | 1,735 | 1,745 | 1,727 | 1,745 | 2,500 | 1,745 |
| 2018-06-07 | 1,740 | 1,743 | 1,740 | 1,743 | 900 | 1,743 |
| 2018-06-06 | 1,722 | 1,746 | 1,722 | 1,740 | 1,400 | 1,740 |
| 2018-06-05 | 1,735 | 1,743 | 1,729 | 1,729 | 1,000 | 1,729 |
| 2018-06-04 | 1,731 | 1,748 | 1,727 | 1,741 | 3,300 | 1,741 |
| 2018-06-01 | 1,735 | 1,747 | 1,723 | 1,747 | 2,600 | 1,747 |
| 2018-05-31 | 1,713 | 1,738 | 1,712 | 1,738 | 2,600 | 1,738 |
| 2018-05-30 | 1,726 | 1,726 | 1,711 | 1,713 | 1,400 | 1,713 |
| 2018-05-29 | 1,723 | 1,734 | 1,713 | 1,721 | 2,100 | 1,721 |
| 2018-05-28 | 1,713 | 1,734 | 1,713 | 1,732 | 2,100 | 1,732 |
| 2018-05-25 | 1,713 | 1,719 | 1,710 | 1,713 | 1,700 | 1,713 |
| 2018-05-24 | 1,725 | 1,731 | 1,713 | 1,713 | 6,400 | 1,713 |
| 2018-05-23 | 1,720 | 1,725 | 1,707 | 1,725 | 4,600 | 1,725 |
| 2018-05-22 | 1,713 | 1,737 | 1,711 | 1,720 | 3,000 | 1,720 |
| 2018-05-21 | 1,706 | 1,750 | 1,706 | 1,716 | 1,600 | 1,716 |
| 2018-05-18 | 1,670 | 1,700 | 1,668 | 1,700 | 3,000 | 1,700 |
| 2018-05-17 | 1,669 | 1,747 | 1,667 | 1,667 | 8,800 | 1,667 |
| 2018-05-16 | 1,734 | 1,735 | 1,670 | 1,709 | 9,400 | 1,709 |
| 2018-05-15 | 1,784 | 1,784 | 1,736 | 1,757 | 5,400 | 1,757 |
| 2018-05-14 | 1,806 | 1,807 | 1,790 | 1,790 | 3,000 | 1,790 |
| 2018-05-11 | 1,815 | 1,825 | 1,805 | 1,806 | 3,200 | 1,806 |
| 2018-05-10 | 1,825 | 1,825 | 1,810 | 1,815 | 2,500 | 1,815 |
| 2018-05-09 | 1,828 | 1,836 | 1,820 | 1,825 | 5,300 | 1,825 |
| 2018-05-08 | 1,830 | 1,830 | 1,821 | 1,828 | 2,000 | 1,828 |
| 2018-05-07 | 1,835 | 1,840 | 1,817 | 1,820 | 9,300 | 1,820 |
| 2018-05-02 | 1,814 | 1,817 | 1,780 | 1,817 | 5,200 | 1,817 |
| 2018-05-01 | 1,789 | 1,789 | 1,741 | 1,774 | 11,800 | 1,774 |
| 2018-04-27 | 1,602 | 1,777 | 1,594 | 1,720 | 23,100 | 1,720 |
| 2018-04-26 | 1,597 | 1,603 | 1,590 | 1,600 | 3,100 | 1,600 |
| 2018-04-25 | 1,596 | 1,603 | 1,590 | 1,597 | 3,300 | 1,597 |
| 2018-04-24 | 1,610 | 1,619 | 1,596 | 1,606 | 3,400 | 1,606 |
| 2018-04-23 | 1,620 | 1,620 | 1,591 | 1,618 | 1,900 | 1,618 |
| 2018-04-20 | 1,586 | 1,598 | 1,586 | 1,594 | 2,100 | 1,594 |
| 2018-04-19 | 1,598 | 1,598 | 1,580 | 1,585 | 2,400 | 1,585 |
| 2018-04-18 | 1,643 | 1,643 | 1,585 | 1,591 | 3,200 | 1,591 |
| 2018-04-17 | 1,642 | 1,642 | 1,568 | 1,576 | 5,000 | 1,576 |
| 2018-04-16 | 1,678 | 1,678 | 1,571 | 1,596 | 10,900 | 1,596 |
| 2018-04-13 | 1,542 | 1,638 | 1,537 | 1,638 | 12,400 | 1,638 |
| 2018-04-12 | 1,616 | 1,616 | 1,550 | 1,577 | 10,200 | 1,577 |
| 2018-04-11 | 1,696 | 1,696 | 1,560 | 1,617 | 26,900 | 1,617 |
| 2018-04-10 | 1,697 | 1,697 | 1,678 | 1,690 | 3,500 | 1,690 |
| 2018-04-09 | 1,756 | 1,756 | 1,687 | 1,705 | 3,800 | 1,705 |
| 2018-04-06 | 1,793 | 1,793 | 1,684 | 1,740 | 7,200 | 1,740 |
| 2018-04-05 | 1,789 | 1,789 | 1,770 | 1,770 | 1,700 | 1,770 |
| 2018-04-04 | 1,804 | 1,806 | 1,784 | 1,789 | 1,100 | 1,789 |
| 2018-04-03 | 1,781 | 1,821 | 1,772 | 1,804 | 1,500 | 1,804 |
| 2018-03-30 | 1,874 | 1,874 | 1,811 | 1,831 | 2,600 | 1,831 |
| 2018-03-29 | 1,842 | 1,849 | 1,842 | 1,847 | 1,500 | 1,847 |
| 2018-03-28 | 1,589 | 1,842 | 1,589 | 1,842 | 4,900 | 1,842 |
| 2018-03-27 | 3,440 | 3,680 | 3,440 | 3,450 | 5,100 | 1,725 |
| 2018-03-26 | 3,510 | 3,510 | 3,335 | 3,420 | 3,200 | 1,710 |
| 2018-03-23 | 3,585 | 3,600 | 3,510 | 3,510 | 4,300 | 1,755 |
| 2018-03-22 | 3,585 | 3,660 | 3,580 | 3,630 | 2,600 | 1,815 |
| 2018-03-20 | 3,550 | 3,590 | 3,550 | 3,565 | 2,700 | 1,782.50 |
| 2018-03-19 | 3,820 | 3,820 | 3,570 | 3,570 | 3,800 | 1,785 |
| 2018-03-16 | 3,795 | 3,795 | 3,690 | 3,695 | 3,200 | 1,847.50 |
| 2018-03-15 | 3,775 | 3,775 | 3,655 | 3,665 | 3,600 | 1,832.50 |
| 2018-03-14 | 3,775 | 3,800 | 3,765 | 3,765 | 1,900 | 1,882.50 |
| 2018-03-13 | 3,745 | 3,795 | 3,745 | 3,765 | 1,800 | 1,882.50 |
| 2018-03-12 | 3,755 | 3,825 | 3,755 | 3,760 | 600 | 1,880 |
| 2018-03-09 | 3,700 | 3,770 | 3,700 | 3,735 | 2,600 | 1,867.50 |
| 2018-03-08 | 3,800 | 3,800 | 3,750 | 3,750 | 1,000 | 1,875 |
| 2018-03-07 | 3,765 | 3,820 | 3,765 | 3,810 | 900 | 1,905 |
| 2018-03-06 | 3,840 | 3,840 | 3,835 | 3,835 | 300 | 1,917.50 |
| 2018-03-05 | 3,770 | 3,895 | 3,740 | 3,770 | 1,700 | 1,885 |
| 2018-03-02 | 3,820 | 3,880 | 3,800 | 3,825 | 1,800 | 1,912.50 |
| 2018-03-01 | 3,950 | 3,950 | 3,895 | 3,895 | 700 | 1,947.50 |
| 2018-02-28 | 3,955 | 3,960 | 3,950 | 3,950 | 900 | 1,975 |
| 2018-02-27 | 3,960 | 3,960 | 3,925 | 3,955 | 1,100 | 1,977.50 |
| 2018-02-26 | 3,850 | 3,940 | 3,850 | 3,940 | 2,500 | 1,970 |
| 2018-02-23 | 3,850 | 3,850 | 3,815 | 3,830 | 900 | 1,915 |
| 2018-02-22 | 3,800 | 3,850 | 3,800 | 3,850 | 1,200 | 1,925 |
| 2018-02-21 | 3,820 | 3,820 | 3,795 | 3,810 | 900 | 1,905 |
| 2018-02-20 | 3,830 | 3,830 | 3,765 | 3,790 | 1,300 | 1,895 |
| 2018-02-19 | 3,740 | 3,830 | 3,740 | 3,810 | 2,400 | 1,905 |
| 2018-02-16 | 3,785 | 3,785 | 3,660 | 3,740 | 2,900 | 1,870 |
| 2018-02-15 | 3,635 | 3,730 | 3,635 | 3,715 | 2,200 | 1,857.50 |
| 2018-02-14 | 3,780 | 3,780 | 3,580 | 3,615 | 4,800 | 1,807.50 |
| 2018-02-13 | 3,895 | 3,895 | 3,705 | 3,780 | 4,800 | 1,890 |
| 2018-02-09 | 3,640 | 3,820 | 3,635 | 3,820 | 5,900 | 1,910 |
| 2018-02-08 | 3,940 | 3,940 | 3,730 | 3,920 | 3,500 | 1,960 |
| 2018-02-07 | 3,940 | 3,945 | 3,810 | 3,940 | 7,200 | 1,970 |
| 2018-02-06 | 3,810 | 3,810 | 3,505 | 3,570 | 19,000 | 1,785 |
| 2018-02-05 | 4,000 | 4,050 | 3,980 | 4,035 | 6,500 | 2,017.50 |
| 2018-02-02 | 4,105 | 4,125 | 4,070 | 4,125 | 3,100 | 2,062.50 |
| 2018-02-01 | 4,080 | 4,120 | 4,080 | 4,120 | 3,800 | 2,060 |
| 2018-01-31 | 4,070 | 4,125 | 4,040 | 4,105 | 4,500 | 2,052.50 |
| 2018-01-30 | 4,150 | 4,155 | 4,050 | 4,140 | 12,300 | 2,070 |
| 2018-01-29 | 4,110 | 4,245 | 4,105 | 4,175 | 12,800 | 2,087.50 |
| 2018-01-26 | 4,100 | 4,130 | 4,075 | 4,130 | 2,900 | 2,065 |
| 2018-01-25 | 4,090 | 4,100 | 4,065 | 4,100 | 2,200 | 2,050 |
| 2018-01-24 | 4,055 | 4,100 | 4,055 | 4,100 | 7,800 | 2,050 |
| 2018-01-23 | 4,050 | 4,060 | 4,000 | 4,020 | 7,100 | 2,010 |
| 2018-01-22 | 3,905 | 3,995 | 3,895 | 3,965 | 5,500 | 1,982.50 |
| 2018-01-19 | 3,920 | 3,920 | 3,865 | 3,900 | 3,100 | 1,950 |
| 2018-01-18 | 3,845 | 3,915 | 3,845 | 3,915 | 3,900 | 1,957.50 |
| 2018-01-17 | 3,980 | 3,980 | 3,800 | 3,840 | 18,300 | 1,920 |
| 2018-01-16 | 3,980 | 3,995 | 3,960 | 3,980 | 6,100 | 1,990 |
| 2018-01-15 | 4,055 | 4,080 | 3,905 | 4,025 | 11,900 | 2,012.50 |
| 2018-01-12 | 4,145 | 4,145 | 4,040 | 4,085 | 6,000 | 2,042.50 |
| 2018-01-11 | 4,100 | 4,155 | 4,080 | 4,115 | 6,300 | 2,057.50 |
| 2018-01-10 | 4,190 | 4,190 | 4,075 | 4,140 | 11,300 | 2,070 |
| 2018-01-09 | 4,220 | 4,280 | 4,160 | 4,205 | 13,500 | 2,102.50 |
| 2018-01-05 | 4,200 | 4,225 | 4,195 | 4,205 | 6,500 | 2,102.50 |
| 2018-01-04 | 4,125 | 4,210 | 4,125 | 4,160 | 11,000 | 2,080 |
分割・併合履歴 ： [2018-03-28]1株→2株
