3475 (株)グッドコムアセット 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 | 1,252 | 1,281 | 1,241 | 1,279 | 42,200 | 319.75 |
| 2018-12-27 | 1,286 | 1,289 | 1,246 | 1,269 | 40,300 | 317.25 |
| 2018-12-26 | 1,155 | 1,227 | 1,155 | 1,197 | 59,600 | 299.25 |
| 2018-12-25 | 1,220 | 1,240 | 1,142 | 1,142 | 115,300 | 285.50 |
| 2018-12-21 | 1,401 | 1,402 | 1,307 | 1,336 | 93,500 | 334 |
| 2018-12-20 | 1,405 | 1,435 | 1,390 | 1,431 | 89,900 | 357.75 |
| 2018-12-19 | 1,425 | 1,442 | 1,404 | 1,416 | 77,800 | 354 |
| 2018-12-18 | 1,428 | 1,473 | 1,409 | 1,451 | 66,400 | 362.75 |
| 2018-12-17 | 1,420 | 1,474 | 1,418 | 1,443 | 76,200 | 360.75 |
| 2018-12-14 | 1,492 | 1,494 | 1,418 | 1,420 | 120,400 | 355 |
| 2018-12-13 | 1,620 | 1,623 | 1,495 | 1,501 | 175,400 | 375.25 |
| 2018-12-12 | 1,500 | 1,625 | 1,496 | 1,593 | 103,100 | 398.25 |
| 2018-12-11 | 1,516 | 1,523 | 1,482 | 1,486 | 40,800 | 371.50 |
| 2018-12-10 | 1,531 | 1,559 | 1,510 | 1,514 | 41,300 | 378.50 |
| 2018-12-07 | 1,495 | 1,528 | 1,491 | 1,527 | 39,100 | 381.75 |
| 2018-12-06 | 1,500 | 1,520 | 1,477 | 1,490 | 37,800 | 372.50 |
| 2018-12-05 | 1,481 | 1,521 | 1,472 | 1,500 | 26,700 | 375 |
| 2018-12-04 | 1,540 | 1,564 | 1,504 | 1,506 | 48,400 | 376.50 |
| 2018-12-03 | 1,519 | 1,538 | 1,510 | 1,538 | 33,900 | 384.50 |
| 2018-11-30 | 1,514 | 1,518 | 1,483 | 1,515 | 29,400 | 378.75 |
| 2018-11-29 | 1,501 | 1,514 | 1,490 | 1,512 | 28,300 | 378 |
| 2018-11-28 | 1,495 | 1,514 | 1,488 | 1,496 | 28,700 | 374 |
| 2018-11-27 | 1,475 | 1,489 | 1,460 | 1,484 | 27,900 | 371 |
| 2018-11-26 | 1,456 | 1,471 | 1,441 | 1,467 | 24,600 | 366.75 |
| 2018-11-22 | 1,435 | 1,456 | 1,422 | 1,456 | 30,500 | 364 |
| 2018-11-21 | 1,427 | 1,451 | 1,415 | 1,436 | 24,100 | 359 |
| 2018-11-20 | 1,443 | 1,456 | 1,420 | 1,447 | 42,400 | 361.75 |
| 2018-11-19 | 1,485 | 1,495 | 1,444 | 1,461 | 79,000 | 365.25 |
| 2018-11-16 | 1,507 | 1,508 | 1,487 | 1,487 | 43,400 | 371.75 |
| 2018-11-15 | 1,505 | 1,536 | 1,498 | 1,515 | 27,700 | 378.75 |
| 2018-11-14 | 1,551 | 1,551 | 1,506 | 1,512 | 45,400 | 378 |
| 2018-11-13 | 1,534 | 1,580 | 1,520 | 1,551 | 65,900 | 387.75 |
| 2018-11-12 | 1,540 | 1,540 | 1,506 | 1,512 | 38,000 | 378 |
| 2018-11-09 | 1,535 | 1,546 | 1,518 | 1,538 | 34,000 | 384.50 |
| 2018-11-08 | 1,539 | 1,545 | 1,524 | 1,539 | 27,600 | 384.75 |
| 2018-11-07 | 1,513 | 1,538 | 1,502 | 1,517 | 35,400 | 379.25 |
| 2018-11-06 | 1,503 | 1,519 | 1,498 | 1,519 | 37,700 | 379.75 |
| 2018-11-05 | 1,512 | 1,521 | 1,502 | 1,503 | 37,800 | 375.75 |
| 2018-11-02 | 1,518 | 1,529 | 1,504 | 1,514 | 32,700 | 378.50 |
| 2018-11-01 | 1,540 | 1,541 | 1,507 | 1,517 | 39,800 | 379.25 |
| 2018-10-31 | 1,560 | 1,563 | 1,525 | 1,542 | 46,400 | 385.50 |
| 2018-10-30 | 1,524 | 1,570 | 1,500 | 1,570 | 79,900 | 392.50 |
| 2018-10-29 | 1,570 | 1,590 | 1,524 | 1,524 | 145,400 | 381 |
| 2018-10-26 | 1,840 | 1,841 | 1,706 | 1,765 | 135,800 | 441.25 |
| 2018-10-25 | 1,850 | 1,856 | 1,805 | 1,813 | 97,700 | 453.25 |
| 2018-10-24 | 1,890 | 1,893 | 1,865 | 1,880 | 58,700 | 470 |
| 2018-10-23 | 1,895 | 1,896 | 1,876 | 1,888 | 47,400 | 472 |
| 2018-10-22 | 1,900 | 1,908 | 1,882 | 1,896 | 59,100 | 474 |
| 2018-10-19 | 1,893 | 1,900 | 1,875 | 1,888 | 48,300 | 472 |
| 2018-10-18 | 1,908 | 1,914 | 1,891 | 1,893 | 74,300 | 473.25 |
| 2018-10-17 | 1,895 | 1,909 | 1,891 | 1,903 | 58,800 | 475.75 |
| 2018-10-16 | 1,864 | 1,893 | 1,862 | 1,889 | 49,700 | 472.25 |
| 2018-10-15 | 1,890 | 1,890 | 1,851 | 1,852 | 57,200 | 463 |
| 2018-10-12 | 1,842 | 1,880 | 1,821 | 1,879 | 57,600 | 469.75 |
| 2018-10-11 | 1,834 | 1,863 | 1,813 | 1,849 | 95,000 | 462.25 |
| 2018-10-10 | 1,869 | 1,894 | 1,867 | 1,886 | 57,200 | 471.50 |
| 2018-10-09 | 1,875 | 1,876 | 1,842 | 1,853 | 83,900 | 463.25 |
| 2018-10-05 | 1,880 | 1,888 | 1,859 | 1,875 | 63,700 | 468.75 |
| 2018-10-04 | 1,910 | 1,924 | 1,883 | 1,883 | 110,300 | 470.75 |
| 2018-10-03 | 1,902 | 1,914 | 1,895 | 1,910 | 68,900 | 477.50 |
| 2018-10-02 | 1,904 | 1,917 | 1,887 | 1,902 | 95,800 | 475.50 |
| 2018-10-01 | 1,900 | 1,917 | 1,892 | 1,903 | 136,700 | 475.75 |
| 2018-09-28 | 1,874 | 1,896 | 1,872 | 1,885 | 94,200 | 471.25 |
| 2018-09-27 | 1,845 | 1,880 | 1,826 | 1,856 | 98,000 | 464 |
| 2018-09-26 | 1,862 | 1,908 | 1,836 | 1,850 | 173,600 | 462.50 |
| 2018-09-25 | 1,763 | 1,840 | 1,756 | 1,840 | 155,900 | 460 |
| 2018-09-21 | 1,720 | 1,750 | 1,720 | 1,742 | 93,500 | 435.50 |
| 2018-09-20 | 1,699 | 1,718 | 1,682 | 1,710 | 74,600 | 427.50 |
| 2018-09-19 | 1,654 | 1,688 | 1,652 | 1,687 | 65,900 | 421.75 |
| 2018-09-18 | 1,643 | 1,645 | 1,628 | 1,644 | 48,400 | 411 |
| 2018-09-14 | 1,644 | 1,659 | 1,614 | 1,623 | 82,500 | 405.75 |
| 2018-09-13 | 1,670 | 1,700 | 1,625 | 1,649 | 142,700 | 412.25 |
| 2018-09-12 | 1,669 | 1,685 | 1,619 | 1,634 | 109,700 | 408.50 |
| 2018-09-11 | 1,667 | 1,679 | 1,648 | 1,660 | 36,200 | 415 |
| 2018-09-10 | 1,657 | 1,667 | 1,642 | 1,649 | 31,700 | 412.25 |
| 2018-09-07 | 1,631 | 1,639 | 1,616 | 1,637 | 39,400 | 409.25 |
| 2018-09-06 | 1,640 | 1,651 | 1,621 | 1,649 | 38,500 | 412.25 |
| 2018-09-05 | 1,661 | 1,676 | 1,642 | 1,644 | 44,300 | 411 |
| 2018-09-04 | 1,665 | 1,678 | 1,653 | 1,656 | 36,800 | 414 |
| 2018-09-03 | 1,702 | 1,702 | 1,647 | 1,657 | 75,800 | 414.25 |
| 2018-08-31 | 1,730 | 1,731 | 1,707 | 1,709 | 32,500 | 427.25 |
| 2018-08-30 | 1,724 | 1,733 | 1,698 | 1,729 | 45,600 | 432.25 |
| 2018-08-29 | 1,703 | 1,722 | 1,700 | 1,715 | 34,000 | 428.75 |
| 2018-08-28 | 1,710 | 1,716 | 1,683 | 1,686 | 34,900 | 421.50 |
| 2018-08-27 | 1,680 | 1,709 | 1,679 | 1,699 | 35,100 | 424.75 |
| 2018-08-24 | 1,659 | 1,680 | 1,643 | 1,664 | 29,500 | 416 |
| 2018-08-23 | 1,640 | 1,675 | 1,635 | 1,642 | 38,600 | 410.50 |
| 2018-08-22 | 1,608 | 1,628 | 1,602 | 1,623 | 17,200 | 405.75 |
| 2018-08-21 | 1,620 | 1,625 | 1,600 | 1,602 | 30,300 | 400.50 |
| 2018-08-20 | 1,626 | 1,641 | 1,621 | 1,621 | 24,000 | 405.25 |
| 2018-08-17 | 1,636 | 1,644 | 1,625 | 1,626 | 26,000 | 406.50 |
| 2018-08-16 | 1,662 | 1,683 | 1,625 | 1,630 | 54,000 | 407.50 |
| 2018-08-15 | 1,729 | 1,729 | 1,662 | 1,666 | 48,000 | 416.50 |
| 2018-08-14 | 1,671 | 1,724 | 1,671 | 1,723 | 55,400 | 430.75 |
| 2018-08-13 | 1,730 | 1,730 | 1,656 | 1,661 | 76,100 | 415.25 |
| 2018-08-10 | 1,720 | 1,741 | 1,706 | 1,731 | 57,500 | 432.75 |
| 2018-08-09 | 1,718 | 1,726 | 1,682 | 1,713 | 32,700 | 428.25 |
| 2018-08-08 | 1,664 | 1,718 | 1,664 | 1,692 | 48,900 | 423 |
| 2018-08-07 | 1,660 | 1,667 | 1,637 | 1,661 | 31,600 | 415.25 |
| 2018-08-06 | 1,661 | 1,672 | 1,650 | 1,666 | 24,800 | 416.50 |
| 2018-08-03 | 1,699 | 1,700 | 1,660 | 1,664 | 34,600 | 416 |
| 2018-08-02 | 1,682 | 1,707 | 1,680 | 1,696 | 27,200 | 424 |
| 2018-08-01 | 1,710 | 1,710 | 1,681 | 1,682 | 29,700 | 420.50 |
| 2018-07-31 | 1,710 | 1,714 | 1,677 | 1,681 | 49,000 | 420.25 |
| 2018-07-30 | 1,762 | 1,770 | 1,708 | 1,709 | 103,800 | 427.25 |
| 2018-07-27 | 1,745 | 1,772 | 1,745 | 1,759 | 43,600 | 439.75 |
| 2018-07-26 | 1,730 | 1,745 | 1,715 | 1,734 | 44,200 | 433.50 |
| 2018-07-25 | 1,700 | 1,719 | 1,687 | 1,717 | 37,600 | 429.25 |
| 2018-07-24 | 1,658 | 1,688 | 1,651 | 1,683 | 46,100 | 420.75 |
| 2018-07-23 | 1,649 | 1,658 | 1,627 | 1,652 | 41,900 | 413 |
| 2018-07-20 | 1,620 | 1,647 | 1,610 | 1,622 | 41,200 | 405.50 |
| 2018-07-19 | 1,607 | 1,619 | 1,597 | 1,614 | 30,900 | 403.50 |
| 2018-07-18 | 1,620 | 1,639 | 1,606 | 1,607 | 51,200 | 401.75 |
| 2018-07-17 | 1,616 | 1,616 | 1,602 | 1,612 | 37,000 | 403 |
| 2018-07-13 | 1,600 | 1,619 | 1,583 | 1,597 | 32,900 | 399.25 |
| 2018-07-12 | 1,557 | 1,595 | 1,552 | 1,589 | 43,700 | 397.25 |
| 2018-07-11 | 1,581 | 1,586 | 1,552 | 1,554 | 38,200 | 388.50 |
| 2018-07-10 | 1,630 | 1,630 | 1,570 | 1,579 | 66,100 | 394.75 |
| 2018-07-09 | 1,560 | 1,620 | 1,553 | 1,609 | 74,500 | 402.25 |
| 2018-07-06 | 1,511 | 1,557 | 1,508 | 1,550 | 54,800 | 387.50 |
| 2018-07-05 | 1,565 | 1,570 | 1,501 | 1,506 | 64,600 | 376.50 |
| 2018-07-04 | 1,584 | 1,591 | 1,551 | 1,560 | 58,500 | 390 |
| 2018-07-03 | 1,633 | 1,666 | 1,583 | 1,597 | 59,600 | 399.25 |
| 2018-07-02 | 1,661 | 1,688 | 1,632 | 1,632 | 51,800 | 408 |
| 2018-06-29 | 1,668 | 1,692 | 1,643 | 1,655 | 57,500 | 413.75 |
| 2018-06-28 | 1,743 | 1,748 | 1,665 | 1,677 | 97,000 | 419.25 |
| 2018-06-27 | 1,708 | 1,744 | 1,708 | 1,737 | 49,300 | 434.25 |
| 2018-06-26 | 1,792 | 1,793 | 1,730 | 1,741 | 58,600 | 435.25 |
| 2018-06-25 | 1,869 | 1,872 | 1,790 | 1,790 | 68,400 | 447.50 |
| 2018-06-22 | 1,828 | 1,874 | 1,806 | 1,869 | 74,800 | 467.25 |
| 2018-06-21 | 1,869 | 1,888 | 1,846 | 1,846 | 44,400 | 461.50 |
| 2018-06-20 | 1,820 | 1,896 | 1,816 | 1,886 | 109,200 | 471.50 |
| 2018-06-19 | 1,913 | 1,913 | 1,826 | 1,850 | 91,600 | 462.50 |
| 2018-06-18 | 1,904 | 1,913 | 1,856 | 1,909 | 96,900 | 477.25 |
| 2018-06-15 | 1,880 | 1,920 | 1,879 | 1,904 | 206,200 | 476 |
| 2018-06-14 | 1,833 | 1,900 | 1,810 | 1,899 | 152,900 | 474.75 |
| 2018-06-13 | 1,887 | 1,915 | 1,829 | 1,854 | 415,900 | 463.50 |
| 2018-06-12 | 1,826 | 1,856 | 1,820 | 1,856 | 223,100 | 464 |
| 2018-06-11 | 1,752 | 1,817 | 1,709 | 1,807 | 253,200 | 451.75 |
| 2018-06-08 | 1,609 | 1,815 | 1,587 | 1,673 | 351,500 | 418.25 |
| 2018-06-07 | 1,599 | 1,603 | 1,582 | 1,599 | 40,100 | 399.75 |
| 2018-06-06 | 1,606 | 1,615 | 1,595 | 1,605 | 51,600 | 401.25 |
| 2018-06-05 | 1,589 | 1,612 | 1,575 | 1,611 | 70,500 | 402.75 |
| 2018-06-04 | 1,562 | 1,584 | 1,562 | 1,580 | 41,900 | 395 |
| 2018-06-01 | 1,562 | 1,574 | 1,548 | 1,560 | 87,600 | 390 |
| 2018-05-31 | 1,661 | 1,679 | 1,582 | 1,585 | 145,500 | 396.25 |
| 2018-05-30 | 1,678 | 1,692 | 1,650 | 1,654 | 271,300 | 413.50 |
| 2018-05-29 | 1,688 | 1,708 | 1,652 | 1,707 | 108,400 | 426.75 |
| 2018-05-28 | 1,719 | 1,738 | 1,681 | 1,689 | 88,000 | 422.25 |
| 2018-05-25 | 1,750 | 1,750 | 1,710 | 1,711 | 45,500 | 427.75 |
| 2018-05-24 | 1,712 | 1,724 | 1,703 | 1,716 | 48,300 | 429 |
| 2018-05-23 | 1,740 | 1,742 | 1,704 | 1,718 | 67,800 | 429.50 |
| 2018-05-22 | 1,752 | 1,784 | 1,738 | 1,738 | 43,400 | 434.50 |
| 2018-05-21 | 1,716 | 1,756 | 1,716 | 1,751 | 52,400 | 437.75 |
| 2018-05-18 | 1,712 | 1,719 | 1,705 | 1,709 | 41,700 | 427.25 |
| 2018-05-17 | 1,720 | 1,726 | 1,700 | 1,718 | 84,200 | 429.50 |
| 2018-05-16 | 1,780 | 1,794 | 1,724 | 1,725 | 90,300 | 431.25 |
| 2018-05-15 | 1,827 | 1,836 | 1,770 | 1,779 | 78,400 | 444.75 |
| 2018-05-14 | 1,818 | 1,837 | 1,807 | 1,827 | 51,500 | 456.75 |
| 2018-05-11 | 1,813 | 1,819 | 1,803 | 1,816 | 44,000 | 454 |
| 2018-05-10 | 1,825 | 1,825 | 1,801 | 1,804 | 36,500 | 451 |
| 2018-05-09 | 1,811 | 1,828 | 1,791 | 1,807 | 62,900 | 451.75 |
| 2018-05-08 | 1,822 | 1,827 | 1,804 | 1,816 | 45,600 | 454 |
| 2018-05-07 | 1,839 | 1,841 | 1,802 | 1,808 | 64,600 | 452 |
| 2018-05-02 | 1,845 | 1,852 | 1,805 | 1,819 | 75,200 | 454.75 |
| 2018-05-01 | 1,782 | 1,861 | 1,782 | 1,848 | 119,200 | 462 |
| 2018-04-27 | 1,770 | 1,790 | 1,758 | 1,776 | 86,400 | 444 |
| 2018-04-26 | 1,826 | 1,855 | 1,760 | 1,763 | 166,100 | 440.75 |
| 2018-04-25 | 1,837 | 1,894 | 1,830 | 1,830 | 217,400 | 457.50 |
| 2018-04-24 | 1,937 | 1,948 | 1,893 | 1,911 | 643,100 | 477.75 |
| 2018-04-23 | 2,194 | 2,196 | 2,000 | 2,014 | 263,400 | 503.50 |
| 2018-04-20 | 2,137 | 2,219 | 2,084 | 2,194 | 207,600 | 548.50 |
| 2018-04-19 | 2,004 | 2,158 | 2,000 | 2,135 | 262,100 | 533.75 |
| 2018-04-18 | 1,960 | 2,056 | 1,952 | 2,004 | 178,900 | 501 |
| 2018-04-17 | 1,943 | 1,964 | 1,911 | 1,948 | 81,200 | 487 |
| 2018-04-16 | 1,969 | 1,972 | 1,922 | 1,930 | 92,500 | 482.50 |
| 2018-04-13 | 1,966 | 1,973 | 1,920 | 1,966 | 63,000 | 491.50 |
| 2018-04-12 | 1,908 | 1,980 | 1,908 | 1,936 | 92,200 | 484 |
| 2018-04-11 | 1,986 | 1,986 | 1,894 | 1,907 | 151,100 | 476.75 |
| 2018-04-10 | 1,920 | 2,000 | 1,916 | 1,987 | 160,900 | 496.75 |
| 2018-04-09 | 1,863 | 1,908 | 1,841 | 1,903 | 93,800 | 475.75 |
| 2018-04-06 | 1,825 | 1,857 | 1,821 | 1,841 | 83,600 | 460.25 |
| 2018-04-05 | 1,850 | 1,857 | 1,761 | 1,813 | 163,200 | 453.25 |
| 2018-04-04 | 2,005 | 2,005 | 1,831 | 1,841 | 263,100 | 460.25 |
| 2018-04-03 | 1,901 | 1,998 | 1,883 | 1,987 | 219,400 | 496.75 |
| 2018-03-30 | 1,945 | 2,022 | 1,926 | 1,996 | 123,500 | 499 |
| 2018-03-29 | 1,911 | 1,929 | 1,874 | 1,910 | 89,500 | 477.50 |
| 2018-03-28 | 1,763 | 1,915 | 1,763 | 1,907 | 160,400 | 476.75 |
| 2018-03-27 | 1,758 | 1,789 | 1,742 | 1,779 | 40,500 | 444.75 |
| 2018-03-26 | 1,750 | 1,750 | 1,638 | 1,741 | 91,600 | 435.25 |
| 2018-03-23 | 1,736 | 1,797 | 1,735 | 1,758 | 57,300 | 439.50 |
| 2018-03-22 | 1,791 | 1,808 | 1,761 | 1,807 | 52,200 | 451.75 |
| 2018-03-20 | 1,707 | 1,753 | 1,705 | 1,751 | 24,200 | 437.75 |
| 2018-03-19 | 1,780 | 1,794 | 1,707 | 1,739 | 46,400 | 434.75 |
| 2018-03-16 | 1,802 | 1,810 | 1,751 | 1,766 | 44,200 | 441.50 |
| 2018-03-15 | 1,731 | 1,798 | 1,731 | 1,795 | 59,100 | 448.75 |
| 2018-03-14 | 1,704 | 1,765 | 1,704 | 1,746 | 45,000 | 436.50 |
| 2018-03-13 | 1,751 | 1,879 | 1,700 | 1,724 | 233,700 | 431 |
| 2018-03-12 | 1,598 | 1,647 | 1,580 | 1,646 | 83,300 | 411.50 |
| 2018-03-09 | 1,568 | 1,583 | 1,548 | 1,566 | 31,000 | 391.50 |
| 2018-03-08 | 1,555 | 1,569 | 1,543 | 1,556 | 17,700 | 389 |
| 2018-03-07 | 1,549 | 1,563 | 1,521 | 1,539 | 19,400 | 384.75 |
| 2018-03-06 | 1,541 | 1,560 | 1,522 | 1,545 | 21,100 | 386.25 |
| 2018-03-05 | 1,580 | 1,585 | 1,501 | 1,511 | 46,900 | 377.75 |
| 2018-03-02 | 1,560 | 1,570 | 1,538 | 1,562 | 34,900 | 390.50 |
| 2018-03-01 | 1,602 | 1,608 | 1,583 | 1,594 | 22,300 | 398.50 |
| 2018-02-28 | 1,617 | 1,625 | 1,587 | 1,602 | 38,800 | 400.50 |
| 2018-02-27 | 1,630 | 1,648 | 1,613 | 1,617 | 38,300 | 404.25 |
| 2018-02-26 | 1,602 | 1,616 | 1,588 | 1,610 | 27,800 | 402.50 |
| 2018-02-23 | 1,567 | 1,589 | 1,557 | 1,581 | 18,500 | 395.25 |
| 2018-02-22 | 1,572 | 1,596 | 1,551 | 1,572 | 21,000 | 393 |
| 2018-02-21 | 1,606 | 1,615 | 1,574 | 1,587 | 45,000 | 396.75 |
| 2018-02-20 | 1,630 | 1,630 | 1,592 | 1,611 | 18,600 | 402.75 |
| 2018-02-19 | 1,621 | 1,634 | 1,584 | 1,595 | 33,300 | 398.75 |
| 2018-02-16 | 1,541 | 1,588 | 1,540 | 1,581 | 29,600 | 395.25 |
| 2018-02-15 | 1,500 | 1,550 | 1,493 | 1,537 | 44,600 | 384.25 |
| 2018-02-14 | 1,540 | 1,568 | 1,452 | 1,478 | 103,400 | 369.50 |
| 2018-02-13 | 1,649 | 1,659 | 1,543 | 1,543 | 50,600 | 385.75 |
| 2018-02-09 | 1,531 | 1,599 | 1,531 | 1,587 | 75,600 | 396.75 |
| 2018-02-08 | 1,550 | 1,654 | 1,550 | 1,647 | 46,900 | 411.75 |
| 2018-02-07 | 1,655 | 1,681 | 1,530 | 1,533 | 101,900 | 383.25 |
| 2018-02-06 | 1,536 | 1,579 | 1,453 | 1,525 | 224,000 | 381.25 |
| 2018-02-05 | 1,711 | 1,750 | 1,683 | 1,724 | 87,800 | 431 |
| 2018-02-02 | 1,800 | 1,800 | 1,765 | 1,781 | 26,600 | 445.25 |
| 2018-02-01 | 1,796 | 1,812 | 1,762 | 1,798 | 45,300 | 449.50 |
| 2018-01-31 | 1,770 | 1,800 | 1,751 | 1,767 | 38,300 | 441.75 |
| 2018-01-30 | 1,807 | 1,823 | 1,722 | 1,791 | 99,800 | 447.75 |
| 2018-01-29 | 1,836 | 1,847 | 1,786 | 1,809 | 95,500 | 452.25 |
| 2018-01-26 | 1,775 | 1,832 | 1,775 | 1,822 | 52,000 | 455.50 |
| 2018-01-25 | 1,763 | 1,799 | 1,763 | 1,765 | 57,500 | 441.25 |
| 2018-01-24 | 1,694 | 1,797 | 1,694 | 1,763 | 94,300 | 440.75 |
| 2018-01-23 | 1,665 | 1,698 | 1,662 | 1,681 | 45,600 | 420.25 |
| 2018-01-22 | 1,593 | 1,688 | 1,593 | 1,670 | 85,900 | 417.50 |
| 2018-01-19 | 1,513 | 1,595 | 1,513 | 1,582 | 77,500 | 395.50 |
| 2018-01-18 | 1,615 | 1,626 | 1,523 | 1,529 | 124,200 | 382.25 |
| 2018-01-17 | 1,648 | 1,652 | 1,598 | 1,605 | 68,600 | 401.25 |
| 2018-01-16 | 1,660 | 1,708 | 1,575 | 1,630 | 194,700 | 407.50 |
| 2018-01-15 | 1,539 | 1,656 | 1,539 | 1,635 | 138,700 | 408.75 |
| 2018-01-12 | 1,477 | 1,560 | 1,468 | 1,539 | 104,000 | 384.75 |
| 2018-01-11 | 1,491 | 1,513 | 1,438 | 1,450 | 129,100 | 362.50 |
| 2018-01-10 | 1,423 | 1,511 | 1,420 | 1,500 | 169,000 | 375 |
| 2018-01-09 | 1,409 | 1,414 | 1,398 | 1,408 | 53,500 | 352 |
| 2018-01-05 | 1,404 | 1,408 | 1,389 | 1,399 | 45,300 | 349.75 |
| 2018-01-04 | 1,410 | 1,414 | 1,381 | 1,396 | 77,600 | 349 |
分割・併合履歴 ： [2022-10-28]1株→2株 [2020-10-29]1株→2株 [2017-09-27]1株→2株 [2017-04-26]1株→2株
