3480 (株)ジェイ・エス・ビー 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 | 3,300 | 3,400 | 3,295 | 3,400 | 8,900 | 850 |
| 2018-12-27 | 3,405 | 3,405 | 3,280 | 3,315 | 9,900 | 828.75 |
| 2018-12-26 | 3,270 | 3,270 | 3,065 | 3,220 | 12,800 | 805 |
| 2018-12-25 | 3,130 | 3,195 | 2,911 | 3,060 | 48,900 | 765 |
| 2018-12-21 | 3,740 | 3,740 | 3,530 | 3,550 | 25,400 | 887.50 |
| 2018-12-20 | 3,905 | 3,945 | 3,600 | 3,740 | 21,200 | 935 |
| 2018-12-19 | 4,050 | 4,050 | 3,885 | 3,950 | 15,500 | 987.50 |
| 2018-12-18 | 4,175 | 4,175 | 3,955 | 4,055 | 8,700 | 1,013.75 |
| 2018-12-17 | 4,265 | 4,275 | 4,195 | 4,225 | 13,200 | 1,056.25 |
| 2018-12-14 | 4,435 | 4,445 | 4,240 | 4,305 | 9,900 | 1,076.25 |
| 2018-12-13 | 4,500 | 4,575 | 4,390 | 4,575 | 3,800 | 1,143.75 |
| 2018-12-12 | 4,215 | 4,490 | 4,215 | 4,490 | 6,600 | 1,122.50 |
| 2018-12-11 | 4,275 | 4,350 | 4,145 | 4,205 | 13,700 | 1,051.25 |
| 2018-12-10 | 4,405 | 4,405 | 4,325 | 4,405 | 3,100 | 1,101.25 |
| 2018-12-07 | 4,515 | 4,515 | 4,470 | 4,470 | 3,000 | 1,117.50 |
| 2018-12-06 | 4,550 | 4,585 | 4,510 | 4,545 | 3,100 | 1,136.25 |
| 2018-12-05 | 4,545 | 4,640 | 4,515 | 4,615 | 2,600 | 1,153.75 |
| 2018-12-04 | 4,545 | 4,610 | 4,540 | 4,605 | 5,800 | 1,151.25 |
| 2018-12-03 | 4,655 | 4,700 | 4,500 | 4,610 | 14,900 | 1,152.50 |
| 2018-11-30 | 4,485 | 4,520 | 4,480 | 4,495 | 4,500 | 1,123.75 |
| 2018-11-29 | 4,565 | 4,610 | 4,500 | 4,545 | 6,500 | 1,136.25 |
| 2018-11-28 | 4,475 | 4,590 | 4,475 | 4,565 | 6,000 | 1,141.25 |
| 2018-11-27 | 4,410 | 4,520 | 4,410 | 4,470 | 20,300 | 1,117.50 |
| 2018-11-26 | 4,395 | 4,395 | 4,290 | 4,300 | 18,200 | 1,075 |
| 2018-11-22 | 4,195 | 4,465 | 4,195 | 4,465 | 5,500 | 1,116.25 |
| 2018-11-21 | 4,195 | 4,250 | 4,175 | 4,240 | 6,000 | 1,060 |
| 2018-11-20 | 4,280 | 4,280 | 4,215 | 4,245 | 4,200 | 1,061.25 |
| 2018-11-19 | 4,165 | 4,290 | 4,165 | 4,290 | 2,400 | 1,072.50 |
| 2018-11-16 | 4,290 | 4,290 | 4,170 | 4,220 | 10,000 | 1,055 |
| 2018-11-15 | 4,360 | 4,360 | 4,310 | 4,350 | 3,500 | 1,087.50 |
| 2018-11-14 | 4,425 | 4,455 | 4,405 | 4,415 | 1,500 | 1,103.75 |
| 2018-11-13 | 4,505 | 4,505 | 4,430 | 4,455 | 6,100 | 1,113.75 |
| 2018-11-12 | 4,685 | 4,690 | 4,565 | 4,605 | 5,500 | 1,151.25 |
| 2018-11-09 | 4,515 | 4,770 | 4,490 | 4,770 | 6,100 | 1,192.50 |
| 2018-11-08 | 4,460 | 4,515 | 4,460 | 4,515 | 4,300 | 1,128.75 |
| 2018-11-07 | 4,570 | 4,570 | 4,430 | 4,495 | 7,600 | 1,123.75 |
| 2018-11-06 | 4,585 | 4,645 | 4,555 | 4,570 | 2,300 | 1,142.50 |
| 2018-11-05 | 4,585 | 4,595 | 4,530 | 4,585 | 3,700 | 1,146.25 |
| 2018-11-02 | 4,550 | 4,595 | 4,525 | 4,585 | 6,500 | 1,146.25 |
| 2018-11-01 | 4,615 | 4,615 | 4,525 | 4,600 | 6,500 | 1,150 |
| 2018-10-31 | 4,615 | 4,665 | 4,500 | 4,615 | 6,700 | 1,153.75 |
| 2018-10-30 | 4,345 | 4,595 | 4,335 | 4,595 | 8,400 | 1,148.75 |
| 2018-10-29 | 4,310 | 4,430 | 4,185 | 4,345 | 10,700 | 1,086.25 |
| 2018-10-26 | 4,565 | 4,590 | 4,220 | 4,350 | 16,000 | 1,087.50 |
| 2018-10-25 | 4,910 | 4,910 | 4,510 | 4,545 | 14,400 | 1,136.25 |
| 2018-10-24 | 4,815 | 4,925 | 4,815 | 4,890 | 3,700 | 1,222.50 |
| 2018-10-23 | 4,940 | 4,940 | 4,805 | 4,835 | 7,300 | 1,208.75 |
| 2018-10-22 | 4,950 | 4,970 | 4,910 | 4,940 | 4,800 | 1,235 |
| 2018-10-19 | 4,965 | 4,965 | 4,870 | 4,930 | 4,200 | 1,232.50 |
| 2018-10-18 | 5,000 | 5,000 | 4,920 | 4,975 | 4,100 | 1,243.75 |
| 2018-10-17 | 4,970 | 5,030 | 4,970 | 5,000 | 2,000 | 1,250 |
| 2018-10-16 | 4,995 | 4,995 | 4,955 | 4,970 | 2,300 | 1,242.50 |
| 2018-10-15 | 5,000 | 5,000 | 4,885 | 4,950 | 6,100 | 1,237.50 |
| 2018-10-12 | 4,875 | 4,940 | 4,830 | 4,940 | 6,500 | 1,235 |
| 2018-10-11 | 4,965 | 4,970 | 4,890 | 4,920 | 10,700 | 1,230 |
| 2018-10-10 | 5,100 | 5,260 | 5,100 | 5,210 | 16,000 | 1,302.50 |
| 2018-10-09 | 5,110 | 5,140 | 4,995 | 5,100 | 8,300 | 1,275 |
| 2018-10-05 | 5,110 | 5,190 | 5,110 | 5,180 | 3,800 | 1,295 |
| 2018-10-04 | 5,100 | 5,210 | 5,100 | 5,210 | 2,500 | 1,302.50 |
| 2018-10-03 | 5,230 | 5,250 | 5,050 | 5,090 | 4,800 | 1,272.50 |
| 2018-10-02 | 5,250 | 5,250 | 5,150 | 5,160 | 3,500 | 1,290 |
| 2018-10-01 | 5,100 | 5,250 | 5,030 | 5,250 | 8,200 | 1,312.50 |
| 2018-09-28 | 5,040 | 5,100 | 4,970 | 5,100 | 8,800 | 1,275 |
| 2018-09-27 | 5,070 | 5,120 | 5,020 | 5,040 | 9,600 | 1,260 |
| 2018-09-26 | 5,010 | 5,050 | 5,000 | 5,030 | 3,400 | 1,257.50 |
| 2018-09-25 | 5,000 | 5,060 | 4,970 | 5,060 | 5,500 | 1,265 |
| 2018-09-21 | 4,950 | 5,020 | 4,945 | 4,965 | 11,100 | 1,241.25 |
| 2018-09-20 | 4,880 | 4,950 | 4,855 | 4,950 | 8,600 | 1,237.50 |
| 2018-09-19 | 4,925 | 4,930 | 4,850 | 4,900 | 6,800 | 1,225 |
| 2018-09-18 | 4,900 | 4,925 | 4,850 | 4,925 | 5,400 | 1,231.25 |
| 2018-09-14 | 4,895 | 4,930 | 4,825 | 4,930 | 5,100 | 1,232.50 |
| 2018-09-13 | 4,890 | 4,990 | 4,715 | 4,825 | 10,000 | 1,206.25 |
| 2018-09-12 | 4,855 | 4,960 | 4,745 | 4,960 | 7,900 | 1,240 |
| 2018-09-11 | 4,935 | 4,935 | 4,760 | 4,810 | 6,100 | 1,202.50 |
| 2018-09-10 | 4,955 | 4,995 | 4,940 | 4,940 | 3,400 | 1,235 |
| 2018-09-07 | 4,980 | 5,010 | 4,970 | 4,980 | 2,400 | 1,245 |
| 2018-09-06 | 4,995 | 5,060 | 4,930 | 5,060 | 15,000 | 1,265 |
| 2018-09-05 | 5,000 | 5,050 | 4,970 | 4,995 | 4,100 | 1,248.75 |
| 2018-09-04 | 5,050 | 5,070 | 4,960 | 5,050 | 12,300 | 1,262.50 |
| 2018-09-03 | 5,140 | 5,170 | 5,080 | 5,100 | 13,100 | 1,275 |
| 2018-08-31 | 5,270 | 5,330 | 5,000 | 5,170 | 26,100 | 1,292.50 |
| 2018-08-30 | 5,430 | 5,490 | 5,230 | 5,230 | 63,500 | 1,307.50 |
| 2018-08-29 | 5,500 | 5,500 | 5,390 | 5,430 | 8,500 | 1,357.50 |
| 2018-08-28 | 5,500 | 5,520 | 5,450 | 5,510 | 16,100 | 1,377.50 |
| 2018-08-27 | 5,450 | 5,520 | 5,390 | 5,450 | 7,300 | 1,362.50 |
| 2018-08-24 | 5,420 | 5,440 | 5,370 | 5,420 | 7,600 | 1,355 |
| 2018-08-23 | 5,530 | 5,530 | 5,410 | 5,420 | 8,000 | 1,355 |
| 2018-08-22 | 5,420 | 5,550 | 5,410 | 5,450 | 4,900 | 1,362.50 |
| 2018-08-21 | 5,440 | 5,440 | 5,360 | 5,410 | 6,400 | 1,352.50 |
| 2018-08-20 | 5,470 | 5,540 | 5,340 | 5,440 | 6,800 | 1,360 |
| 2018-08-17 | 5,460 | 5,560 | 5,460 | 5,490 | 4,900 | 1,372.50 |
| 2018-08-16 | 5,560 | 5,580 | 5,440 | 5,480 | 12,500 | 1,370 |
| 2018-08-15 | 5,630 | 5,700 | 5,570 | 5,610 | 4,100 | 1,402.50 |
| 2018-08-14 | 5,630 | 5,710 | 5,600 | 5,630 | 10,000 | 1,407.50 |
| 2018-08-13 | 5,560 | 5,610 | 5,490 | 5,560 | 7,000 | 1,390 |
| 2018-08-10 | 5,680 | 5,680 | 5,580 | 5,630 | 4,100 | 1,407.50 |
| 2018-08-09 | 5,680 | 5,750 | 5,660 | 5,700 | 3,500 | 1,425 |
| 2018-08-08 | 5,680 | 5,790 | 5,650 | 5,690 | 8,300 | 1,422.50 |
| 2018-08-07 | 5,620 | 5,690 | 5,570 | 5,680 | 13,700 | 1,420 |
| 2018-08-06 | 5,600 | 5,690 | 5,570 | 5,610 | 6,300 | 1,402.50 |
| 2018-08-03 | 5,580 | 5,610 | 5,520 | 5,560 | 6,800 | 1,390 |
| 2018-08-02 | 5,660 | 5,700 | 5,530 | 5,580 | 7,900 | 1,395 |
| 2018-08-01 | 5,530 | 5,670 | 5,530 | 5,660 | 8,700 | 1,415 |
| 2018-07-31 | 5,660 | 5,660 | 5,500 | 5,530 | 16,100 | 1,382.50 |
| 2018-07-30 | 5,660 | 5,710 | 5,560 | 5,680 | 9,400 | 1,420 |
| 2018-07-27 | 5,690 | 5,740 | 5,630 | 5,660 | 9,200 | 1,415 |
| 2018-07-26 | 5,670 | 5,770 | 5,670 | 5,680 | 6,600 | 1,420 |
| 2018-07-25 | 5,650 | 5,730 | 5,580 | 5,730 | 9,200 | 1,432.50 |
| 2018-07-24 | 5,640 | 5,720 | 5,510 | 5,670 | 19,200 | 1,417.50 |
| 2018-07-23 | 5,720 | 5,720 | 5,420 | 5,670 | 21,500 | 1,417.50 |
| 2018-07-20 | 5,720 | 5,870 | 5,660 | 5,850 | 46,300 | 1,462.50 |
| 2018-07-19 | 6,040 | 6,050 | 5,890 | 5,950 | 7,600 | 1,487.50 |
| 2018-07-18 | 5,960 | 6,190 | 5,960 | 6,190 | 3,300 | 1,547.50 |
| 2018-07-17 | 6,040 | 6,100 | 5,940 | 6,020 | 11,900 | 1,505 |
| 2018-07-13 | 6,190 | 6,190 | 6,090 | 6,170 | 4,900 | 1,542.50 |
| 2018-07-12 | 6,000 | 6,200 | 5,940 | 6,120 | 7,300 | 1,530 |
| 2018-07-11 | 6,010 | 6,050 | 5,960 | 6,030 | 18,500 | 1,507.50 |
| 2018-07-10 | 6,110 | 6,230 | 6,060 | 6,100 | 16,000 | 1,525 |
| 2018-07-09 | 6,150 | 6,150 | 6,000 | 6,020 | 5,600 | 1,505 |
| 2018-07-06 | 6,190 | 6,190 | 6,040 | 6,160 | 3,600 | 1,540 |
| 2018-07-05 | 6,150 | 6,200 | 5,880 | 6,150 | 11,200 | 1,537.50 |
| 2018-07-04 | 5,990 | 6,250 | 5,870 | 6,210 | 9,600 | 1,552.50 |
| 2018-07-03 | 6,330 | 6,330 | 6,050 | 6,150 | 7,200 | 1,537.50 |
| 2018-07-02 | 6,210 | 6,410 | 6,030 | 6,390 | 29,300 | 1,597.50 |
| 2018-06-29 | 6,520 | 6,680 | 6,490 | 6,680 | 5,200 | 1,670 |
| 2018-06-28 | 6,400 | 6,440 | 6,210 | 6,440 | 2,600 | 1,610 |
| 2018-06-27 | 6,500 | 6,500 | 6,400 | 6,400 | 900 | 1,600 |
| 2018-06-26 | 6,180 | 6,440 | 6,100 | 6,400 | 6,300 | 1,600 |
| 2018-06-25 | 6,700 | 6,700 | 6,330 | 6,380 | 5,400 | 1,595 |
| 2018-06-22 | 6,740 | 6,780 | 6,700 | 6,700 | 700 | 1,675 |
| 2018-06-21 | 6,630 | 6,830 | 6,630 | 6,740 | 5,900 | 1,685 |
| 2018-06-20 | 6,610 | 6,690 | 6,600 | 6,660 | 900 | 1,665 |
| 2018-06-19 | 6,770 | 6,770 | 6,500 | 6,610 | 11,800 | 1,652.50 |
| 2018-06-18 | 6,730 | 6,900 | 6,730 | 6,870 | 3,300 | 1,717.50 |
| 2018-06-15 | 6,690 | 6,710 | 6,560 | 6,710 | 3,100 | 1,677.50 |
| 2018-06-14 | 6,280 | 6,690 | 6,250 | 6,690 | 8,400 | 1,672.50 |
| 2018-06-13 | 6,310 | 6,340 | 6,250 | 6,280 | 4,700 | 1,570 |
| 2018-06-12 | 6,200 | 6,580 | 6,100 | 6,300 | 8,200 | 1,575 |
| 2018-06-11 | 6,400 | 6,540 | 6,000 | 6,000 | 12,600 | 1,500 |
| 2018-06-08 | 6,680 | 6,680 | 6,400 | 6,460 | 4,600 | 1,615 |
| 2018-06-07 | 6,710 | 6,710 | 6,680 | 6,680 | 700 | 1,670 |
| 2018-06-06 | 6,820 | 6,820 | 6,660 | 6,750 | 1,400 | 1,687.50 |
| 2018-06-05 | 6,870 | 6,940 | 6,820 | 6,820 | 1,300 | 1,705 |
| 2018-06-04 | 6,700 | 6,880 | 6,680 | 6,870 | 5,600 | 1,717.50 |
| 2018-06-01 | 6,700 | 6,710 | 6,670 | 6,670 | 1,600 | 1,667.50 |
| 2018-05-31 | 6,740 | 6,740 | 6,670 | 6,670 | 6,300 | 1,667.50 |
| 2018-05-30 | 6,590 | 6,740 | 6,590 | 6,740 | 1,400 | 1,685 |
| 2018-05-29 | 6,700 | 6,760 | 6,540 | 6,640 | 3,800 | 1,660 |
| 2018-05-28 | 6,940 | 6,940 | 6,710 | 6,800 | 2,400 | 1,700 |
| 2018-05-25 | 6,820 | 6,930 | 6,760 | 6,930 | 1,200 | 1,732.50 |
| 2018-05-24 | 6,690 | 6,850 | 6,590 | 6,800 | 3,800 | 1,700 |
| 2018-05-23 | 6,770 | 6,770 | 6,650 | 6,680 | 2,800 | 1,670 |
| 2018-05-22 | 6,710 | 6,800 | 6,630 | 6,770 | 5,100 | 1,692.50 |
| 2018-05-21 | 6,660 | 6,660 | 6,570 | 6,610 | 2,700 | 1,652.50 |
| 2018-05-18 | 6,420 | 6,570 | 6,400 | 6,470 | 5,600 | 1,617.50 |
| 2018-05-17 | 6,260 | 6,340 | 6,260 | 6,320 | 2,000 | 1,580 |
| 2018-05-16 | 6,420 | 6,420 | 6,260 | 6,260 | 3,200 | 1,565 |
| 2018-05-15 | 6,440 | 6,570 | 6,420 | 6,420 | 3,600 | 1,605 |
| 2018-05-14 | 6,730 | 6,730 | 6,410 | 6,420 | 3,500 | 1,605 |
| 2018-05-11 | 6,530 | 6,660 | 6,530 | 6,660 | 2,600 | 1,665 |
| 2018-05-10 | 6,400 | 6,530 | 6,350 | 6,490 | 2,600 | 1,622.50 |
| 2018-05-09 | 6,170 | 6,410 | 6,170 | 6,400 | 4,100 | 1,600 |
| 2018-05-08 | 6,430 | 6,430 | 6,200 | 6,210 | 7,500 | 1,552.50 |
| 2018-05-07 | 6,400 | 6,500 | 6,310 | 6,330 | 1,500 | 1,582.50 |
| 2018-05-02 | 6,260 | 6,390 | 6,240 | 6,390 | 2,800 | 1,597.50 |
| 2018-05-01 | 6,640 | 6,640 | 6,310 | 6,360 | 5,000 | 1,590 |
| 2018-04-27 | 6,920 | 6,980 | 6,650 | 6,650 | 4,200 | 1,662.50 |
| 2018-04-26 | 6,820 | 6,960 | 6,740 | 6,830 | 12,700 | 1,707.50 |
| 2018-04-25 | 6,570 | 6,810 | 6,570 | 6,660 | 11,700 | 1,665 |
| 2018-04-24 | 6,580 | 6,730 | 6,510 | 6,560 | 8,200 | 1,640 |
| 2018-04-23 | 6,480 | 6,800 | 6,470 | 6,620 | 13,600 | 1,655 |
| 2018-04-20 | 6,390 | 6,620 | 6,350 | 6,440 | 15,700 | 1,610 |
| 2018-04-19 | 6,180 | 6,600 | 6,030 | 6,430 | 20,100 | 1,607.50 |
| 2018-04-18 | 5,770 | 6,170 | 5,770 | 6,020 | 15,900 | 1,505 |
| 2018-04-17 | 5,580 | 5,790 | 5,580 | 5,770 | 9,700 | 1,442.50 |
| 2018-04-16 | 5,780 | 5,780 | 5,540 | 5,540 | 6,600 | 1,385 |
| 2018-04-13 | 5,900 | 5,930 | 5,820 | 5,850 | 5,600 | 1,462.50 |
| 2018-04-12 | 5,730 | 5,930 | 5,730 | 5,890 | 14,700 | 1,472.50 |
| 2018-04-11 | 6,030 | 6,040 | 5,710 | 5,720 | 11,000 | 1,430 |
| 2018-04-10 | 6,150 | 6,150 | 6,100 | 6,100 | 5,400 | 1,525 |
| 2018-04-09 | 6,140 | 6,190 | 6,020 | 6,190 | 9,800 | 1,547.50 |
| 2018-04-06 | 6,250 | 6,340 | 6,160 | 6,240 | 10,300 | 1,560 |
| 2018-04-05 | 6,270 | 6,440 | 6,110 | 6,230 | 17,400 | 1,557.50 |
| 2018-04-04 | 6,300 | 6,650 | 6,300 | 6,360 | 16,400 | 1,590 |
| 2018-04-03 | 6,070 | 6,350 | 6,070 | 6,260 | 12,200 | 1,565 |
| 2018-03-30 | 5,670 | 5,900 | 5,560 | 5,820 | 17,000 | 1,455 |
| 2018-03-29 | 5,230 | 5,730 | 5,200 | 5,650 | 20,300 | 1,412.50 |
| 2018-03-28 | 5,180 | 5,280 | 5,120 | 5,190 | 11,500 | 1,297.50 |
| 2018-03-27 | 5,290 | 5,420 | 5,140 | 5,300 | 17,200 | 1,325 |
| 2018-03-26 | 5,120 | 5,330 | 5,100 | 5,190 | 22,500 | 1,297.50 |
| 2018-03-23 | 5,040 | 5,240 | 4,900 | 5,130 | 26,400 | 1,282.50 |
| 2018-03-22 | 4,995 | 5,400 | 4,930 | 5,280 | 19,500 | 1,320 |
| 2018-03-20 | 4,800 | 4,930 | 4,780 | 4,930 | 5,400 | 1,232.50 |
| 2018-03-19 | 4,795 | 4,845 | 4,735 | 4,780 | 9,800 | 1,195 |
| 2018-03-16 | 4,800 | 4,805 | 4,700 | 4,765 | 6,700 | 1,191.25 |
| 2018-03-15 | 4,760 | 4,770 | 4,670 | 4,745 | 8,800 | 1,186.25 |
| 2018-03-14 | 4,745 | 4,900 | 4,730 | 4,900 | 7,400 | 1,225 |
| 2018-03-13 | 4,725 | 4,765 | 4,685 | 4,685 | 5,000 | 1,171.25 |
| 2018-03-12 | 4,900 | 4,955 | 4,715 | 4,715 | 9,900 | 1,178.75 |
| 2018-03-09 | 4,835 | 4,850 | 4,805 | 4,850 | 1,600 | 1,212.50 |
| 2018-03-08 | 4,760 | 4,795 | 4,760 | 4,790 | 1,200 | 1,197.50 |
| 2018-03-07 | 4,770 | 4,780 | 4,690 | 4,690 | 3,100 | 1,172.50 |
| 2018-03-06 | 4,765 | 4,795 | 4,735 | 4,765 | 3,500 | 1,191.25 |
| 2018-03-05 | 4,750 | 4,750 | 4,635 | 4,675 | 11,600 | 1,168.75 |
| 2018-03-02 | 4,770 | 4,840 | 4,690 | 4,820 | 15,800 | 1,205 |
| 2018-03-01 | 4,885 | 4,885 | 4,840 | 4,850 | 2,500 | 1,212.50 |
| 2018-02-28 | 4,970 | 4,990 | 4,885 | 4,925 | 2,800 | 1,231.25 |
| 2018-02-27 | 5,070 | 5,070 | 4,970 | 4,980 | 4,700 | 1,245 |
| 2018-02-26 | 4,975 | 5,090 | 4,960 | 5,000 | 8,300 | 1,250 |
| 2018-02-23 | 4,780 | 5,070 | 4,780 | 5,000 | 8,100 | 1,250 |
| 2018-02-22 | 4,925 | 4,935 | 4,690 | 4,755 | 7,900 | 1,188.75 |
| 2018-02-21 | 4,955 | 5,040 | 4,880 | 4,920 | 4,800 | 1,230 |
| 2018-02-20 | 4,850 | 4,930 | 4,825 | 4,885 | 2,200 | 1,221.25 |
| 2018-02-19 | 4,880 | 4,905 | 4,770 | 4,845 | 10,800 | 1,211.25 |
| 2018-02-16 | 4,580 | 4,730 | 4,520 | 4,685 | 12,400 | 1,171.25 |
| 2018-02-15 | 4,630 | 4,685 | 4,540 | 4,575 | 16,500 | 1,143.75 |
| 2018-02-14 | 4,830 | 4,830 | 4,555 | 4,600 | 9,600 | 1,150 |
| 2018-02-13 | 5,030 | 5,030 | 4,775 | 4,830 | 6,000 | 1,207.50 |
| 2018-02-09 | 4,625 | 4,840 | 4,625 | 4,820 | 7,600 | 1,205 |
| 2018-02-08 | 4,800 | 4,905 | 4,770 | 4,905 | 9,100 | 1,226.25 |
| 2018-02-07 | 5,010 | 5,110 | 4,830 | 4,840 | 13,300 | 1,210 |
| 2018-02-06 | 5,060 | 5,150 | 4,500 | 4,850 | 25,800 | 1,212.50 |
| 2018-02-05 | 5,370 | 5,450 | 5,360 | 5,410 | 8,800 | 1,352.50 |
| 2018-02-02 | 5,450 | 5,700 | 5,330 | 5,600 | 10,100 | 1,400 |
| 2018-02-01 | 5,640 | 5,670 | 5,360 | 5,450 | 19,600 | 1,362.50 |
| 2018-01-31 | 5,690 | 5,860 | 5,600 | 5,640 | 22,800 | 1,410 |
| 2018-01-30 | 6,020 | 6,180 | 5,810 | 5,890 | 26,300 | 1,472.50 |
| 2018-01-29 | 5,850 | 6,100 | 5,800 | 5,980 | 25,000 | 1,495 |
| 2018-01-26 | 5,780 | 5,780 | 5,560 | 5,750 | 26,900 | 1,437.50 |
| 2018-01-25 | 5,410 | 5,630 | 5,380 | 5,600 | 19,700 | 1,400 |
| 2018-01-24 | 5,100 | 5,380 | 5,060 | 5,310 | 35,800 | 1,327.50 |
| 2018-01-23 | 5,060 | 5,090 | 4,950 | 4,990 | 11,600 | 1,247.50 |
| 2018-01-22 | 5,140 | 5,290 | 5,010 | 5,060 | 22,900 | 1,265 |
| 2018-01-19 | 4,915 | 5,180 | 4,910 | 5,040 | 21,600 | 1,260 |
| 2018-01-18 | 5,020 | 5,080 | 4,855 | 4,910 | 18,700 | 1,227.50 |
| 2018-01-17 | 4,865 | 5,210 | 4,825 | 5,070 | 36,600 | 1,267.50 |
| 2018-01-16 | 4,915 | 5,000 | 4,800 | 4,825 | 41,700 | 1,206.25 |
| 2018-01-15 | 4,470 | 4,875 | 4,460 | 4,850 | 62,100 | 1,212.50 |
| 2018-01-12 | 4,465 | 4,470 | 4,410 | 4,430 | 14,600 | 1,107.50 |
| 2018-01-11 | 4,465 | 4,490 | 4,400 | 4,455 | 20,400 | 1,113.75 |
| 2018-01-10 | 4,445 | 4,500 | 4,400 | 4,495 | 13,700 | 1,123.75 |
| 2018-01-09 | 4,520 | 4,520 | 4,420 | 4,475 | 15,200 | 1,118.75 |
| 2018-01-05 | 4,420 | 4,540 | 4,420 | 4,505 | 15,900 | 1,126.25 |
| 2018-01-04 | 4,350 | 4,415 | 4,330 | 4,415 | 15,300 | 1,103.75 |
分割・併合履歴 ： [2023-10-30]1株→2株 [2020-04-28]1株→2株
