3360 シップヘルスケアホールディングス(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 | 4,105 | 4,120 | 4,035 | 4,055 | 118,100 | 2,027.50 |
| 2018-12-27 | 4,045 | 4,115 | 4,035 | 4,090 | 210,600 | 2,045 |
| 2018-12-26 | 4,025 | 4,040 | 3,870 | 3,920 | 209,900 | 1,960 |
| 2018-12-25 | 3,985 | 4,020 | 3,925 | 4,005 | 210,500 | 2,002.50 |
| 2018-12-21 | 4,110 | 4,140 | 4,055 | 4,055 | 263,400 | 2,027.50 |
| 2018-12-20 | 4,290 | 4,310 | 4,140 | 4,160 | 205,500 | 2,080 |
| 2018-12-19 | 4,325 | 4,335 | 4,280 | 4,320 | 222,400 | 2,160 |
| 2018-12-18 | 4,310 | 4,345 | 4,275 | 4,275 | 270,100 | 2,137.50 |
| 2018-12-17 | 4,295 | 4,305 | 4,220 | 4,280 | 161,100 | 2,140 |
| 2018-12-14 | 4,290 | 4,310 | 4,260 | 4,280 | 155,900 | 2,140 |
| 2018-12-13 | 4,335 | 4,355 | 4,290 | 4,300 | 234,200 | 2,150 |
| 2018-12-12 | 4,275 | 4,345 | 4,265 | 4,320 | 154,800 | 2,160 |
| 2018-12-11 | 4,355 | 4,365 | 4,270 | 4,280 | 213,200 | 2,140 |
| 2018-12-10 | 4,270 | 4,360 | 4,260 | 4,280 | 209,400 | 2,140 |
| 2018-12-07 | 4,275 | 4,360 | 4,255 | 4,335 | 366,200 | 2,167.50 |
| 2018-12-06 | 4,220 | 4,285 | 4,135 | 4,155 | 231,900 | 2,077.50 |
| 2018-12-05 | 4,150 | 4,250 | 4,130 | 4,230 | 200,400 | 2,115 |
| 2018-12-04 | 4,250 | 4,280 | 4,185 | 4,185 | 152,400 | 2,092.50 |
| 2018-12-03 | 4,350 | 4,350 | 4,260 | 4,280 | 134,800 | 2,140 |
| 2018-11-30 | 4,265 | 4,350 | 4,255 | 4,270 | 528,000 | 2,135 |
| 2018-11-29 | 4,250 | 4,280 | 4,215 | 4,245 | 367,500 | 2,122.50 |
| 2018-11-28 | 4,345 | 4,370 | 4,220 | 4,220 | 506,900 | 2,110 |
| 2018-11-27 | 4,495 | 4,570 | 4,445 | 4,475 | 148,200 | 2,237.50 |
| 2018-11-26 | 4,530 | 4,580 | 4,460 | 4,480 | 230,800 | 2,240 |
| 2018-11-22 | 4,375 | 4,515 | 4,375 | 4,505 | 272,700 | 2,252.50 |
| 2018-11-21 | 4,225 | 4,315 | 4,190 | 4,305 | 274,200 | 2,152.50 |
| 2018-11-20 | 4,370 | 4,425 | 4,270 | 4,290 | 355,900 | 2,145 |
| 2018-11-19 | 4,415 | 4,465 | 4,255 | 4,355 | 608,500 | 2,177.50 |
| 2018-11-16 | 4,015 | 4,080 | 3,940 | 4,065 | 578,100 | 2,032.50 |
| 2018-11-15 | 3,740 | 3,860 | 3,730 | 3,850 | 221,000 | 1,925 |
| 2018-11-14 | 3,660 | 3,770 | 3,620 | 3,740 | 265,800 | 1,870 |
| 2018-11-13 | 3,760 | 3,760 | 3,610 | 3,660 | 270,700 | 1,830 |
| 2018-11-12 | 4,005 | 4,015 | 3,815 | 3,830 | 229,700 | 1,915 |
| 2018-11-09 | 4,080 | 4,115 | 4,055 | 4,075 | 133,200 | 2,037.50 |
| 2018-11-08 | 4,200 | 4,200 | 4,110 | 4,120 | 134,900 | 2,060 |
| 2018-11-07 | 4,205 | 4,245 | 4,125 | 4,150 | 207,600 | 2,075 |
| 2018-11-06 | 4,085 | 4,135 | 4,050 | 4,110 | 111,200 | 2,055 |
| 2018-11-05 | 4,085 | 4,120 | 4,075 | 4,085 | 88,100 | 2,042.50 |
| 2018-11-02 | 4,080 | 4,145 | 4,060 | 4,140 | 115,800 | 2,070 |
| 2018-11-01 | 4,085 | 4,085 | 4,015 | 4,040 | 104,000 | 2,020 |
| 2018-10-31 | 4,055 | 4,085 | 4,010 | 4,085 | 200,700 | 2,042.50 |
| 2018-10-30 | 4,000 | 4,045 | 3,960 | 4,040 | 136,500 | 2,020 |
| 2018-10-29 | 4,105 | 4,115 | 4,005 | 4,005 | 142,800 | 2,002.50 |
| 2018-10-26 | 4,110 | 4,150 | 4,070 | 4,085 | 268,000 | 2,042.50 |
| 2018-10-25 | 4,140 | 4,235 | 4,120 | 4,135 | 252,700 | 2,067.50 |
| 2018-10-24 | 4,170 | 4,235 | 4,160 | 4,185 | 141,200 | 2,092.50 |
| 2018-10-23 | 4,240 | 4,270 | 4,170 | 4,175 | 112,200 | 2,087.50 |
| 2018-10-22 | 4,280 | 4,335 | 4,250 | 4,310 | 147,900 | 2,155 |
| 2018-10-19 | 4,305 | 4,330 | 4,245 | 4,315 | 257,500 | 2,157.50 |
| 2018-10-18 | 4,200 | 4,315 | 4,200 | 4,290 | 335,600 | 2,145 |
| 2018-10-17 | 4,105 | 4,140 | 4,085 | 4,110 | 115,200 | 2,055 |
| 2018-10-16 | 4,060 | 4,105 | 4,035 | 4,065 | 155,000 | 2,032.50 |
| 2018-10-15 | 4,095 | 4,115 | 4,065 | 4,070 | 107,600 | 2,035 |
| 2018-10-12 | 4,145 | 4,160 | 4,095 | 4,115 | 124,800 | 2,057.50 |
| 2018-10-11 | 4,190 | 4,225 | 4,110 | 4,165 | 136,700 | 2,082.50 |
| 2018-10-10 | 4,280 | 4,330 | 4,250 | 4,290 | 96,400 | 2,145 |
| 2018-10-09 | 4,385 | 4,400 | 4,275 | 4,290 | 155,100 | 2,145 |
| 2018-10-05 | 4,380 | 4,405 | 4,340 | 4,355 | 111,900 | 2,177.50 |
| 2018-10-04 | 4,420 | 4,440 | 4,350 | 4,420 | 133,400 | 2,210 |
| 2018-10-03 | 4,410 | 4,435 | 4,350 | 4,350 | 90,700 | 2,175 |
| 2018-10-02 | 4,375 | 4,420 | 4,345 | 4,380 | 130,800 | 2,190 |
| 2018-10-01 | 4,385 | 4,400 | 4,335 | 4,350 | 84,600 | 2,175 |
| 2018-09-28 | 4,350 | 4,410 | 4,340 | 4,395 | 220,600 | 2,197.50 |
| 2018-09-27 | 4,335 | 4,370 | 4,305 | 4,315 | 211,400 | 2,157.50 |
| 2018-09-26 | 4,150 | 4,280 | 4,150 | 4,275 | 126,400 | 2,137.50 |
| 2018-09-25 | 4,160 | 4,180 | 4,080 | 4,150 | 168,800 | 2,075 |
| 2018-09-21 | 4,085 | 4,150 | 4,055 | 4,140 | 131,400 | 2,070 |
| 2018-09-20 | 4,140 | 4,140 | 4,080 | 4,085 | 81,000 | 2,042.50 |
| 2018-09-19 | 4,095 | 4,120 | 4,075 | 4,095 | 104,400 | 2,047.50 |
| 2018-09-18 | 3,960 | 4,100 | 3,950 | 4,090 | 161,300 | 2,045 |
| 2018-09-14 | 3,985 | 4,020 | 3,950 | 3,975 | 243,000 | 1,987.50 |
| 2018-09-13 | 3,920 | 3,970 | 3,915 | 3,935 | 140,500 | 1,967.50 |
| 2018-09-12 | 3,970 | 4,015 | 3,885 | 3,925 | 199,600 | 1,962.50 |
| 2018-09-11 | 4,010 | 4,020 | 3,960 | 3,975 | 125,300 | 1,987.50 |
| 2018-09-10 | 4,075 | 4,085 | 4,040 | 4,045 | 89,800 | 2,022.50 |
| 2018-09-07 | 4,120 | 4,120 | 4,045 | 4,075 | 82,500 | 2,037.50 |
| 2018-09-06 | 4,190 | 4,190 | 4,105 | 4,135 | 95,700 | 2,067.50 |
| 2018-09-05 | 4,245 | 4,245 | 4,175 | 4,200 | 79,800 | 2,100 |
| 2018-09-04 | 4,280 | 4,280 | 4,235 | 4,245 | 52,400 | 2,122.50 |
| 2018-09-03 | 4,270 | 4,290 | 4,250 | 4,270 | 69,200 | 2,135 |
| 2018-08-31 | 4,240 | 4,300 | 4,225 | 4,275 | 106,200 | 2,137.50 |
| 2018-08-30 | 4,320 | 4,320 | 4,265 | 4,270 | 94,400 | 2,135 |
| 2018-08-29 | 4,310 | 4,315 | 4,270 | 4,295 | 99,400 | 2,147.50 |
| 2018-08-28 | 4,300 | 4,305 | 4,275 | 4,280 | 77,000 | 2,140 |
| 2018-08-27 | 4,225 | 4,270 | 4,200 | 4,270 | 163,100 | 2,135 |
| 2018-08-24 | 4,185 | 4,210 | 4,165 | 4,205 | 135,000 | 2,102.50 |
| 2018-08-23 | 4,145 | 4,170 | 4,120 | 4,155 | 85,900 | 2,077.50 |
| 2018-08-22 | 4,080 | 4,165 | 4,080 | 4,145 | 135,200 | 2,072.50 |
| 2018-08-21 | 4,055 | 4,100 | 4,030 | 4,075 | 112,500 | 2,037.50 |
| 2018-08-20 | 4,095 | 4,130 | 4,040 | 4,050 | 111,300 | 2,025 |
| 2018-08-17 | 4,170 | 4,170 | 4,125 | 4,135 | 102,500 | 2,067.50 |
| 2018-08-16 | 4,195 | 4,210 | 4,145 | 4,150 | 181,800 | 2,075 |
| 2018-08-15 | 4,170 | 4,240 | 4,170 | 4,230 | 207,200 | 2,115 |
| 2018-08-14 | 4,110 | 4,155 | 4,095 | 4,155 | 127,200 | 2,077.50 |
| 2018-08-13 | 4,155 | 4,155 | 4,085 | 4,100 | 136,300 | 2,050 |
| 2018-08-10 | 4,225 | 4,245 | 4,165 | 4,175 | 153,400 | 2,087.50 |
| 2018-08-09 | 4,190 | 4,250 | 4,185 | 4,225 | 210,400 | 2,112.50 |
| 2018-08-08 | 4,370 | 4,525 | 4,240 | 4,260 | 538,100 | 2,130 |
| 2018-08-07 | 4,140 | 4,190 | 4,105 | 4,160 | 121,200 | 2,080 |
| 2018-08-06 | 4,245 | 4,255 | 4,170 | 4,170 | 102,100 | 2,085 |
| 2018-08-03 | 4,300 | 4,310 | 4,245 | 4,250 | 168,100 | 2,125 |
| 2018-08-02 | 4,300 | 4,320 | 4,280 | 4,290 | 182,800 | 2,145 |
| 2018-08-01 | 4,345 | 4,360 | 4,300 | 4,310 | 136,600 | 2,155 |
| 2018-07-31 | 4,325 | 4,355 | 4,285 | 4,335 | 172,500 | 2,167.50 |
| 2018-07-30 | 4,380 | 4,380 | 4,330 | 4,345 | 72,700 | 2,172.50 |
| 2018-07-27 | 4,370 | 4,385 | 4,340 | 4,385 | 91,800 | 2,192.50 |
| 2018-07-26 | 4,350 | 4,360 | 4,330 | 4,345 | 94,100 | 2,172.50 |
| 2018-07-25 | 4,360 | 4,375 | 4,285 | 4,325 | 154,000 | 2,162.50 |
| 2018-07-24 | 4,375 | 4,400 | 4,355 | 4,360 | 84,300 | 2,180 |
| 2018-07-23 | 4,350 | 4,390 | 4,350 | 4,370 | 74,500 | 2,185 |
| 2018-07-20 | 4,350 | 4,365 | 4,315 | 4,350 | 122,600 | 2,175 |
| 2018-07-19 | 4,375 | 4,380 | 4,320 | 4,345 | 80,400 | 2,172.50 |
| 2018-07-18 | 4,400 | 4,415 | 4,375 | 4,390 | 64,000 | 2,195 |
| 2018-07-17 | 4,330 | 4,380 | 4,310 | 4,365 | 145,200 | 2,182.50 |
| 2018-07-13 | 4,325 | 4,360 | 4,295 | 4,345 | 123,800 | 2,172.50 |
| 2018-07-12 | 4,325 | 4,385 | 4,295 | 4,305 | 195,900 | 2,152.50 |
| 2018-07-11 | 4,280 | 4,315 | 4,230 | 4,305 | 158,200 | 2,152.50 |
| 2018-07-10 | 4,275 | 4,315 | 4,250 | 4,285 | 187,700 | 2,142.50 |
| 2018-07-09 | 4,275 | 4,285 | 4,255 | 4,265 | 146,500 | 2,132.50 |
| 2018-07-06 | 4,240 | 4,285 | 4,205 | 4,230 | 162,300 | 2,115 |
| 2018-07-05 | 4,170 | 4,240 | 4,170 | 4,210 | 220,000 | 2,105 |
| 2018-07-04 | 4,130 | 4,205 | 4,120 | 4,180 | 174,400 | 2,090 |
| 2018-07-03 | 4,085 | 4,140 | 4,080 | 4,135 | 251,100 | 2,067.50 |
| 2018-07-02 | 4,175 | 4,200 | 4,085 | 4,085 | 127,800 | 2,042.50 |
| 2018-06-29 | 4,165 | 4,200 | 4,095 | 4,180 | 275,500 | 2,090 |
| 2018-06-28 | 4,125 | 4,190 | 4,125 | 4,170 | 238,000 | 2,085 |
| 2018-06-27 | 4,115 | 4,160 | 4,095 | 4,150 | 85,100 | 2,075 |
| 2018-06-26 | 4,095 | 4,155 | 4,070 | 4,115 | 116,100 | 2,057.50 |
| 2018-06-25 | 4,140 | 4,145 | 4,060 | 4,080 | 75,000 | 2,040 |
| 2018-06-22 | 4,125 | 4,170 | 4,110 | 4,145 | 150,100 | 2,072.50 |
| 2018-06-21 | 4,165 | 4,205 | 4,140 | 4,140 | 124,400 | 2,070 |
| 2018-06-20 | 4,155 | 4,175 | 4,105 | 4,165 | 153,500 | 2,082.50 |
| 2018-06-19 | 4,220 | 4,230 | 4,140 | 4,140 | 138,400 | 2,070 |
| 2018-06-18 | 4,205 | 4,245 | 4,190 | 4,240 | 170,500 | 2,120 |
| 2018-06-15 | 4,245 | 4,265 | 4,205 | 4,240 | 136,800 | 2,120 |
| 2018-06-14 | 4,200 | 4,240 | 4,175 | 4,215 | 132,300 | 2,107.50 |
| 2018-06-13 | 4,200 | 4,260 | 4,185 | 4,230 | 179,300 | 2,115 |
| 2018-06-12 | 4,220 | 4,220 | 4,135 | 4,195 | 215,300 | 2,097.50 |
| 2018-06-11 | 4,150 | 4,235 | 4,110 | 4,220 | 266,400 | 2,110 |
| 2018-06-08 | 4,080 | 4,165 | 4,075 | 4,155 | 255,800 | 2,077.50 |
| 2018-06-07 | 4,095 | 4,110 | 4,065 | 4,080 | 167,700 | 2,040 |
| 2018-06-06 | 4,100 | 4,105 | 4,015 | 4,100 | 203,600 | 2,050 |
| 2018-06-05 | 4,010 | 4,065 | 3,995 | 4,030 | 180,000 | 2,015 |
| 2018-06-04 | 3,980 | 4,030 | 3,935 | 3,990 | 161,900 | 1,995 |
| 2018-06-01 | 3,925 | 3,980 | 3,890 | 3,960 | 150,900 | 1,980 |
| 2018-05-31 | 3,960 | 3,995 | 3,910 | 3,970 | 196,400 | 1,985 |
| 2018-05-30 | 3,940 | 3,995 | 3,925 | 3,975 | 120,600 | 1,987.50 |
| 2018-05-29 | 3,975 | 4,030 | 3,940 | 4,015 | 129,800 | 2,007.50 |
| 2018-05-28 | 4,020 | 4,020 | 3,975 | 4,005 | 100,500 | 2,002.50 |
| 2018-05-25 | 4,030 | 4,040 | 3,995 | 4,020 | 126,300 | 2,010 |
| 2018-05-24 | 4,065 | 4,090 | 4,010 | 4,060 | 138,200 | 2,030 |
| 2018-05-23 | 4,020 | 4,125 | 4,020 | 4,075 | 199,600 | 2,037.50 |
| 2018-05-22 | 4,060 | 4,060 | 3,980 | 4,010 | 139,300 | 2,005 |
| 2018-05-21 | 4,075 | 4,130 | 4,065 | 4,065 | 81,500 | 2,032.50 |
| 2018-05-18 | 4,060 | 4,125 | 4,000 | 4,095 | 211,700 | 2,047.50 |
| 2018-05-17 | 4,095 | 4,095 | 4,035 | 4,035 | 126,900 | 2,017.50 |
| 2018-05-16 | 4,010 | 4,135 | 4,010 | 4,105 | 157,400 | 2,052.50 |
| 2018-05-15 | 4,000 | 4,080 | 4,000 | 4,030 | 197,300 | 2,015 |
| 2018-05-14 | 3,880 | 4,125 | 3,865 | 4,000 | 392,100 | 2,000 |
| 2018-05-11 | 3,730 | 3,770 | 3,710 | 3,750 | 82,400 | 1,875 |
| 2018-05-10 | 3,730 | 3,740 | 3,685 | 3,740 | 77,500 | 1,870 |
| 2018-05-09 | 3,775 | 3,775 | 3,700 | 3,715 | 135,800 | 1,857.50 |
| 2018-05-08 | 3,815 | 3,830 | 3,770 | 3,775 | 59,000 | 1,887.50 |
| 2018-05-07 | 3,800 | 3,805 | 3,750 | 3,800 | 60,300 | 1,900 |
| 2018-05-02 | 3,785 | 3,805 | 3,760 | 3,800 | 83,000 | 1,900 |
| 2018-05-01 | 3,785 | 3,785 | 3,735 | 3,765 | 89,200 | 1,882.50 |
| 2018-04-27 | 3,800 | 3,830 | 3,780 | 3,805 | 140,600 | 1,902.50 |
| 2018-04-26 | 3,815 | 3,820 | 3,780 | 3,800 | 125,900 | 1,900 |
| 2018-04-25 | 3,820 | 3,845 | 3,800 | 3,805 | 170,500 | 1,902.50 |
| 2018-04-24 | 3,800 | 3,845 | 3,790 | 3,840 | 111,200 | 1,920 |
| 2018-04-23 | 3,775 | 3,785 | 3,755 | 3,775 | 122,700 | 1,887.50 |
| 2018-04-20 | 3,720 | 3,800 | 3,720 | 3,775 | 107,100 | 1,887.50 |
| 2018-04-19 | 3,800 | 3,800 | 3,750 | 3,765 | 101,800 | 1,882.50 |
| 2018-04-18 | 3,775 | 3,800 | 3,755 | 3,780 | 144,000 | 1,890 |
| 2018-04-17 | 3,795 | 3,815 | 3,755 | 3,770 | 182,000 | 1,885 |
| 2018-04-16 | 3,775 | 3,840 | 3,760 | 3,805 | 201,900 | 1,902.50 |
| 2018-04-13 | 3,825 | 3,825 | 3,765 | 3,770 | 148,300 | 1,885 |
| 2018-04-12 | 3,785 | 3,840 | 3,765 | 3,805 | 132,200 | 1,902.50 |
| 2018-04-11 | 3,850 | 3,850 | 3,705 | 3,765 | 169,000 | 1,882.50 |
| 2018-04-10 | 3,900 | 3,925 | 3,845 | 3,855 | 169,800 | 1,927.50 |
| 2018-04-09 | 3,900 | 3,915 | 3,870 | 3,890 | 131,500 | 1,945 |
| 2018-04-06 | 3,895 | 3,950 | 3,870 | 3,920 | 198,900 | 1,960 |
| 2018-04-05 | 3,880 | 3,910 | 3,835 | 3,895 | 144,400 | 1,947.50 |
| 2018-04-04 | 3,825 | 3,845 | 3,800 | 3,835 | 127,100 | 1,917.50 |
| 2018-04-03 | 3,760 | 3,815 | 3,755 | 3,800 | 126,700 | 1,900 |
| 2018-03-30 | 3,780 | 3,780 | 3,725 | 3,750 | 135,300 | 1,875 |
| 2018-03-29 | 3,755 | 3,755 | 3,690 | 3,740 | 129,500 | 1,870 |
| 2018-03-28 | 3,715 | 3,745 | 3,680 | 3,745 | 134,300 | 1,872.50 |
| 2018-03-27 | 3,700 | 3,800 | 3,700 | 3,780 | 160,100 | 1,890 |
| 2018-03-26 | 3,630 | 3,700 | 3,590 | 3,700 | 121,600 | 1,850 |
| 2018-03-23 | 3,740 | 3,750 | 3,645 | 3,655 | 118,800 | 1,827.50 |
| 2018-03-22 | 3,755 | 3,815 | 3,755 | 3,810 | 89,900 | 1,905 |
| 2018-03-20 | 3,775 | 3,795 | 3,710 | 3,790 | 124,000 | 1,895 |
| 2018-03-19 | 3,790 | 3,810 | 3,720 | 3,775 | 113,700 | 1,887.50 |
| 2018-03-16 | 3,875 | 3,880 | 3,805 | 3,825 | 91,500 | 1,912.50 |
| 2018-03-15 | 3,845 | 3,910 | 3,825 | 3,895 | 93,900 | 1,947.50 |
| 2018-03-14 | 3,860 | 3,870 | 3,825 | 3,850 | 93,700 | 1,925 |
| 2018-03-13 | 3,775 | 3,880 | 3,765 | 3,875 | 132,900 | 1,937.50 |
| 2018-03-12 | 3,785 | 3,790 | 3,745 | 3,780 | 66,900 | 1,890 |
| 2018-03-09 | 3,715 | 3,785 | 3,715 | 3,740 | 157,900 | 1,870 |
| 2018-03-08 | 3,750 | 3,750 | 3,640 | 3,660 | 102,400 | 1,830 |
| 2018-03-07 | 3,655 | 3,715 | 3,650 | 3,715 | 116,900 | 1,857.50 |
| 2018-03-06 | 3,680 | 3,705 | 3,670 | 3,675 | 98,700 | 1,837.50 |
| 2018-03-05 | 3,635 | 3,670 | 3,600 | 3,650 | 76,100 | 1,825 |
| 2018-03-02 | 3,600 | 3,690 | 3,590 | 3,665 | 138,200 | 1,832.50 |
| 2018-03-01 | 3,710 | 3,710 | 3,660 | 3,670 | 80,300 | 1,835 |
| 2018-02-28 | 3,705 | 3,790 | 3,705 | 3,735 | 120,700 | 1,867.50 |
| 2018-02-27 | 3,740 | 3,760 | 3,685 | 3,740 | 115,000 | 1,870 |
| 2018-02-26 | 3,765 | 3,770 | 3,705 | 3,750 | 138,800 | 1,875 |
| 2018-02-23 | 3,800 | 3,800 | 3,715 | 3,725 | 112,000 | 1,862.50 |
| 2018-02-22 | 3,820 | 3,820 | 3,730 | 3,780 | 143,700 | 1,890 |
| 2018-02-21 | 3,735 | 3,820 | 3,705 | 3,800 | 168,800 | 1,900 |
| 2018-02-20 | 3,640 | 3,720 | 3,605 | 3,715 | 91,600 | 1,857.50 |
| 2018-02-19 | 3,585 | 3,650 | 3,565 | 3,640 | 125,100 | 1,820 |
| 2018-02-16 | 3,455 | 3,540 | 3,455 | 3,535 | 124,100 | 1,767.50 |
| 2018-02-15 | 3,455 | 3,455 | 3,395 | 3,415 | 140,800 | 1,707.50 |
| 2018-02-14 | 3,500 | 3,505 | 3,410 | 3,415 | 156,200 | 1,707.50 |
| 2018-02-13 | 3,600 | 3,610 | 3,520 | 3,525 | 121,200 | 1,762.50 |
| 2018-02-09 | 3,540 | 3,600 | 3,540 | 3,575 | 142,500 | 1,787.50 |
| 2018-02-08 | 3,715 | 3,750 | 3,665 | 3,690 | 217,900 | 1,845 |
| 2018-02-07 | 3,710 | 3,710 | 3,550 | 3,645 | 301,300 | 1,822.50 |
| 2018-02-06 | 3,480 | 3,540 | 3,315 | 3,375 | 171,300 | 1,687.50 |
| 2018-02-05 | 3,640 | 3,660 | 3,570 | 3,600 | 103,100 | 1,800 |
| 2018-02-02 | 3,610 | 3,695 | 3,610 | 3,680 | 119,600 | 1,840 |
| 2018-02-01 | 3,555 | 3,660 | 3,555 | 3,660 | 164,700 | 1,830 |
| 2018-01-31 | 3,590 | 3,600 | 3,560 | 3,565 | 127,000 | 1,782.50 |
| 2018-01-30 | 3,670 | 3,670 | 3,570 | 3,590 | 121,000 | 1,795 |
| 2018-01-29 | 3,675 | 3,675 | 3,645 | 3,670 | 123,900 | 1,835 |
| 2018-01-26 | 3,655 | 3,665 | 3,635 | 3,645 | 94,700 | 1,822.50 |
| 2018-01-25 | 3,630 | 3,645 | 3,625 | 3,625 | 100,400 | 1,812.50 |
| 2018-01-24 | 3,660 | 3,675 | 3,625 | 3,645 | 123,500 | 1,822.50 |
| 2018-01-23 | 3,605 | 3,655 | 3,605 | 3,650 | 160,700 | 1,825 |
| 2018-01-22 | 3,630 | 3,645 | 3,560 | 3,580 | 135,300 | 1,790 |
| 2018-01-19 | 3,650 | 3,650 | 3,590 | 3,600 | 146,100 | 1,800 |
| 2018-01-18 | 3,700 | 3,705 | 3,625 | 3,630 | 205,900 | 1,815 |
| 2018-01-17 | 3,670 | 3,700 | 3,645 | 3,655 | 220,800 | 1,827.50 |
| 2018-01-16 | 3,705 | 3,705 | 3,660 | 3,685 | 119,000 | 1,842.50 |
| 2018-01-15 | 3,775 | 3,780 | 3,720 | 3,720 | 87,500 | 1,860 |
| 2018-01-12 | 3,805 | 3,810 | 3,750 | 3,755 | 174,700 | 1,877.50 |
| 2018-01-11 | 3,795 | 3,820 | 3,770 | 3,810 | 124,600 | 1,905 |
| 2018-01-10 | 3,820 | 3,835 | 3,790 | 3,805 | 71,200 | 1,902.50 |
| 2018-01-09 | 3,790 | 3,830 | 3,755 | 3,820 | 118,800 | 1,910 |
| 2018-01-05 | 3,825 | 3,840 | 3,780 | 3,810 | 111,300 | 1,905 |
| 2018-01-04 | 3,785 | 3,850 | 3,745 | 3,800 | 108,800 | 1,900 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2010-09-28]1株→100株 [2005-06-27]1株→5株
