3540 (株)歯愛メディカル 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 | 2,539 | 2,552 | 2,500 | 2,505 | 7,600 | 2,505 |
| 2018-12-27 | 2,627 | 2,627 | 2,539 | 2,572 | 9,900 | 2,572 |
| 2018-12-26 | 2,550 | 2,580 | 2,480 | 2,491 | 11,500 | 2,491 |
| 2018-12-25 | 2,450 | 2,465 | 2,380 | 2,423 | 44,000 | 2,423 |
| 2018-12-21 | 2,551 | 2,564 | 2,385 | 2,475 | 22,800 | 2,475 |
| 2018-12-20 | 2,736 | 2,770 | 2,547 | 2,576 | 24,600 | 2,576 |
| 2018-12-19 | 2,883 | 2,914 | 2,820 | 2,820 | 13,600 | 2,820 |
| 2018-12-18 | 2,911 | 2,980 | 2,845 | 2,881 | 14,300 | 2,881 |
| 2018-12-17 | 3,110 | 3,110 | 3,005 | 3,010 | 9,400 | 3,010 |
| 2018-12-14 | 3,195 | 3,210 | 3,160 | 3,160 | 8,400 | 3,160 |
| 2018-12-13 | 3,275 | 3,310 | 3,210 | 3,265 | 8,800 | 3,265 |
| 2018-12-12 | 3,160 | 3,300 | 3,155 | 3,205 | 15,200 | 3,205 |
| 2018-12-11 | 3,230 | 3,320 | 3,210 | 3,230 | 7,100 | 3,230 |
| 2018-12-10 | 3,300 | 3,355 | 3,205 | 3,210 | 15,700 | 3,210 |
| 2018-12-07 | 3,410 | 3,495 | 3,335 | 3,375 | 15,300 | 3,375 |
| 2018-12-06 | 3,560 | 3,565 | 3,310 | 3,405 | 31,100 | 3,405 |
| 2018-12-05 | 3,550 | 3,610 | 3,510 | 3,555 | 14,500 | 3,555 |
| 2018-12-04 | 3,630 | 3,750 | 3,585 | 3,585 | 23,600 | 3,585 |
| 2018-12-03 | 3,580 | 3,645 | 3,530 | 3,630 | 21,800 | 3,630 |
| 2018-11-30 | 3,695 | 3,695 | 3,465 | 3,510 | 51,500 | 3,510 |
| 2018-11-29 | 3,720 | 3,880 | 3,680 | 3,730 | 46,300 | 3,730 |
| 2018-11-28 | 3,520 | 3,750 | 3,515 | 3,650 | 27,300 | 3,650 |
| 2018-11-27 | 3,535 | 3,585 | 3,500 | 3,505 | 18,700 | 3,505 |
| 2018-11-26 | 3,495 | 3,530 | 3,420 | 3,515 | 12,700 | 3,515 |
| 2018-11-22 | 3,540 | 3,675 | 3,520 | 3,540 | 17,300 | 3,540 |
| 2018-11-21 | 3,510 | 3,570 | 3,435 | 3,515 | 16,400 | 3,515 |
| 2018-11-20 | 3,635 | 3,680 | 3,515 | 3,580 | 20,500 | 3,580 |
| 2018-11-19 | 3,710 | 3,815 | 3,625 | 3,730 | 17,300 | 3,730 |
| 2018-11-16 | 3,915 | 3,970 | 3,780 | 3,780 | 18,300 | 3,780 |
| 2018-11-15 | 3,915 | 3,990 | 3,900 | 3,915 | 13,700 | 3,915 |
| 2018-11-14 | 4,050 | 4,050 | 3,910 | 3,915 | 14,200 | 3,915 |
| 2018-11-13 | 4,000 | 4,085 | 3,920 | 4,035 | 16,600 | 4,035 |
| 2018-11-12 | 4,250 | 4,285 | 4,100 | 4,135 | 11,900 | 4,135 |
| 2018-11-09 | 4,200 | 4,220 | 4,100 | 4,200 | 7,400 | 4,200 |
| 2018-11-08 | 4,175 | 4,235 | 4,155 | 4,230 | 14,400 | 4,230 |
| 2018-11-07 | 4,075 | 4,215 | 4,075 | 4,115 | 8,700 | 4,115 |
| 2018-11-06 | 4,235 | 4,295 | 4,050 | 4,055 | 16,000 | 4,055 |
| 2018-11-05 | 4,200 | 4,390 | 4,200 | 4,245 | 19,500 | 4,245 |
| 2018-11-02 | 4,085 | 4,215 | 3,995 | 4,195 | 19,200 | 4,195 |
| 2018-11-01 | 4,040 | 4,080 | 3,995 | 4,025 | 15,300 | 4,025 |
| 2018-10-31 | 4,065 | 4,125 | 4,000 | 4,110 | 31,200 | 4,110 |
| 2018-10-30 | 3,800 | 3,980 | 3,780 | 3,960 | 23,800 | 3,960 |
| 2018-10-29 | 3,980 | 4,075 | 3,885 | 3,890 | 27,300 | 3,890 |
| 2018-10-26 | 4,240 | 4,290 | 3,920 | 3,960 | 24,200 | 3,960 |
| 2018-10-25 | 4,190 | 4,200 | 4,015 | 4,085 | 28,100 | 4,085 |
| 2018-10-24 | 4,600 | 4,625 | 4,290 | 4,290 | 44,300 | 4,290 |
| 2018-10-23 | 4,820 | 4,820 | 4,580 | 4,625 | 26,700 | 4,625 |
| 2018-10-22 | 4,895 | 4,895 | 4,820 | 4,860 | 9,100 | 4,860 |
| 2018-10-19 | 4,900 | 4,900 | 4,775 | 4,825 | 16,100 | 4,825 |
| 2018-10-18 | 4,990 | 4,995 | 4,920 | 4,940 | 14,500 | 4,940 |
| 2018-10-17 | 4,985 | 5,020 | 4,920 | 4,920 | 17,700 | 4,920 |
| 2018-10-16 | 5,090 | 5,160 | 4,830 | 4,880 | 37,100 | 4,880 |
| 2018-10-15 | 5,550 | 5,560 | 5,110 | 5,110 | 119,000 | 5,110 |
| 2018-10-12 | 4,810 | 5,050 | 4,550 | 4,980 | 70,200 | 4,980 |
| 2018-10-11 | 4,830 | 4,965 | 4,830 | 4,855 | 45,200 | 4,855 |
| 2018-10-10 | 5,280 | 5,500 | 4,910 | 5,070 | 68,400 | 5,070 |
| 2018-10-09 | 6,120 | 6,170 | 5,320 | 5,380 | 108,900 | 5,380 |
| 2018-10-05 | 6,080 | 6,670 | 6,050 | 6,300 | 141,700 | 6,300 |
| 2018-10-04 | 6,900 | 7,130 | 6,800 | 6,980 | 49,700 | 6,980 |
| 2018-10-03 | 6,680 | 6,900 | 6,660 | 6,830 | 20,900 | 6,830 |
| 2018-10-02 | 6,700 | 6,780 | 6,610 | 6,720 | 19,600 | 6,720 |
| 2018-10-01 | 6,390 | 6,600 | 6,340 | 6,600 | 11,100 | 6,600 |
| 2018-09-28 | 6,630 | 6,690 | 6,350 | 6,410 | 20,100 | 6,410 |
| 2018-09-27 | 6,890 | 7,000 | 6,540 | 6,600 | 34,800 | 6,600 |
| 2018-09-26 | 6,220 | 6,860 | 6,220 | 6,700 | 57,700 | 6,700 |
| 2018-09-25 | 6,110 | 6,220 | 6,090 | 6,220 | 12,900 | 6,220 |
| 2018-09-21 | 6,200 | 6,280 | 6,100 | 6,110 | 16,600 | 6,110 |
| 2018-09-20 | 6,100 | 6,250 | 6,060 | 6,180 | 14,400 | 6,180 |
| 2018-09-19 | 6,080 | 6,140 | 6,050 | 6,100 | 11,000 | 6,100 |
| 2018-09-18 | 6,080 | 6,200 | 6,020 | 6,040 | 14,600 | 6,040 |
| 2018-09-14 | 6,100 | 6,140 | 6,040 | 6,080 | 16,000 | 6,080 |
| 2018-09-13 | 6,150 | 6,280 | 6,060 | 6,090 | 22,800 | 6,090 |
| 2018-09-12 | 6,320 | 6,320 | 6,090 | 6,150 | 12,200 | 6,150 |
| 2018-09-11 | 6,440 | 6,440 | 6,250 | 6,320 | 10,400 | 6,320 |
| 2018-09-10 | 6,350 | 6,400 | 6,250 | 6,400 | 10,000 | 6,400 |
| 2018-09-07 | 6,070 | 6,300 | 6,040 | 6,250 | 24,000 | 6,250 |
| 2018-09-06 | 6,530 | 6,530 | 6,080 | 6,080 | 40,800 | 6,080 |
| 2018-09-05 | 6,900 | 6,900 | 6,420 | 6,440 | 28,100 | 6,440 |
| 2018-09-04 | 6,950 | 6,960 | 6,780 | 6,820 | 9,700 | 6,820 |
| 2018-09-03 | 7,050 | 7,070 | 6,810 | 6,900 | 7,800 | 6,900 |
| 2018-08-31 | 7,040 | 7,150 | 6,980 | 6,990 | 17,700 | 6,990 |
| 2018-08-30 | 7,070 | 7,290 | 7,010 | 7,040 | 30,100 | 7,040 |
| 2018-08-29 | 6,950 | 7,090 | 6,890 | 6,970 | 21,700 | 6,970 |
| 2018-08-28 | 6,950 | 7,190 | 6,830 | 6,950 | 56,200 | 6,950 |
| 2018-08-27 | 6,190 | 6,770 | 6,190 | 6,750 | 45,600 | 6,750 |
| 2018-08-24 | 6,220 | 6,310 | 6,090 | 6,290 | 19,700 | 6,290 |
| 2018-08-23 | 6,060 | 6,230 | 6,020 | 6,090 | 17,300 | 6,090 |
| 2018-08-22 | 6,040 | 6,200 | 5,950 | 5,960 | 39,000 | 5,960 |
| 2018-08-21 | 6,390 | 6,400 | 5,880 | 5,940 | 57,400 | 5,940 |
| 2018-08-20 | 6,610 | 6,670 | 6,410 | 6,410 | 12,300 | 6,410 |
| 2018-08-17 | 6,610 | 6,990 | 6,610 | 6,670 | 14,700 | 6,670 |
| 2018-08-16 | 6,500 | 6,600 | 6,340 | 6,570 | 19,200 | 6,570 |
| 2018-08-15 | 6,700 | 6,800 | 6,610 | 6,650 | 8,900 | 6,650 |
| 2018-08-14 | 6,560 | 6,980 | 6,520 | 6,600 | 34,000 | 6,600 |
| 2018-08-13 | 7,250 | 7,250 | 6,450 | 6,460 | 75,400 | 6,460 |
| 2018-08-10 | 7,650 | 7,660 | 7,310 | 7,350 | 28,200 | 7,350 |
| 2018-08-09 | 7,660 | 7,760 | 7,550 | 7,660 | 9,200 | 7,660 |
| 2018-08-08 | 7,480 | 7,880 | 7,470 | 7,660 | 25,700 | 7,660 |
| 2018-08-07 | 7,540 | 7,710 | 7,410 | 7,450 | 10,100 | 7,450 |
| 2018-08-06 | 7,620 | 7,760 | 7,500 | 7,570 | 18,900 | 7,570 |
| 2018-08-03 | 8,090 | 8,120 | 7,730 | 7,770 | 17,400 | 7,770 |
| 2018-08-02 | 8,270 | 8,290 | 8,090 | 8,090 | 4,600 | 8,090 |
| 2018-08-01 | 8,350 | 8,350 | 8,250 | 8,290 | 1,000 | 8,290 |
| 2018-07-31 | 8,260 | 8,380 | 8,020 | 8,380 | 7,800 | 8,380 |
| 2018-07-30 | 8,720 | 8,720 | 8,340 | 8,410 | 4,700 | 8,410 |
| 2018-07-27 | 8,710 | 8,710 | 8,460 | 8,690 | 8,600 | 8,690 |
| 2018-07-26 | 8,850 | 8,850 | 8,580 | 8,710 | 9,300 | 8,710 |
| 2018-07-25 | 8,960 | 8,960 | 8,710 | 8,850 | 10,400 | 8,850 |
| 2018-07-24 | 8,500 | 8,990 | 8,430 | 8,810 | 38,900 | 8,810 |
| 2018-07-23 | 7,800 | 8,450 | 7,800 | 8,420 | 41,800 | 8,420 |
| 2018-07-20 | 7,630 | 7,840 | 7,630 | 7,720 | 10,200 | 7,720 |
| 2018-07-19 | 7,590 | 7,760 | 7,590 | 7,630 | 9,400 | 7,630 |
| 2018-07-18 | 7,600 | 7,760 | 7,580 | 7,620 | 8,200 | 7,620 |
| 2018-07-17 | 7,650 | 7,770 | 7,530 | 7,530 | 6,000 | 7,530 |
| 2018-07-13 | 7,880 | 7,930 | 7,770 | 7,780 | 8,600 | 7,780 |
| 2018-07-12 | 7,930 | 8,000 | 7,880 | 7,880 | 5,800 | 7,880 |
| 2018-07-11 | 8,070 | 8,220 | 7,890 | 8,030 | 8,800 | 8,030 |
| 2018-07-10 | 8,220 | 8,440 | 8,100 | 8,220 | 15,700 | 8,220 |
| 2018-07-09 | 7,770 | 8,370 | 7,700 | 8,220 | 14,300 | 8,220 |
| 2018-07-06 | 7,540 | 7,800 | 7,280 | 7,620 | 9,400 | 7,620 |
| 2018-07-05 | 7,610 | 7,770 | 7,460 | 7,520 | 12,400 | 7,520 |
| 2018-07-04 | 7,900 | 7,900 | 7,690 | 7,740 | 8,100 | 7,740 |
| 2018-07-03 | 7,940 | 8,150 | 7,940 | 8,000 | 8,000 | 8,000 |
| 2018-07-02 | 8,420 | 8,420 | 7,940 | 7,940 | 12,000 | 7,940 |
| 2018-06-29 | 8,550 | 8,720 | 8,390 | 8,390 | 8,300 | 8,390 |
| 2018-06-28 | 8,720 | 8,870 | 8,460 | 8,550 | 14,500 | 8,550 |
| 2018-06-27 | 8,720 | 9,000 | 8,640 | 8,810 | 12,700 | 8,810 |
| 2018-06-26 | 8,270 | 8,900 | 8,220 | 8,720 | 19,500 | 8,720 |
| 2018-06-25 | 8,930 | 8,930 | 8,530 | 8,560 | 10,600 | 8,560 |
| 2018-06-22 | 9,300 | 9,300 | 8,910 | 8,940 | 18,600 | 8,940 |
| 2018-06-21 | 8,920 | 9,440 | 8,920 | 9,170 | 31,500 | 9,170 |
| 2018-06-20 | 9,060 | 9,190 | 8,400 | 8,910 | 48,200 | 8,910 |
| 2018-06-19 | 9,620 | 9,710 | 9,050 | 9,100 | 58,600 | 9,100 |
| 2018-06-18 | 9,850 | 9,890 | 9,370 | 9,770 | 72,700 | 9,770 |
| 2018-06-15 | 9,420 | 9,830 | 9,350 | 9,770 | 112,200 | 9,770 |
| 2018-06-14 | 9,450 | 9,850 | 9,030 | 9,120 | 109,800 | 9,120 |
| 2018-06-13 | 9,000 | 9,470 | 8,860 | 9,400 | 108,400 | 9,400 |
| 2018-06-12 | 8,550 | 9,160 | 8,500 | 8,870 | 107,900 | 8,870 |
| 2018-06-11 | 8,280 | 8,550 | 8,050 | 8,470 | 51,000 | 8,470 |
| 2018-06-08 | 7,920 | 8,280 | 7,610 | 8,130 | 56,000 | 8,130 |
| 2018-06-07 | 8,190 | 8,680 | 7,730 | 7,900 | 131,600 | 7,900 |
| 2018-06-06 | 7,200 | 8,200 | 7,190 | 8,160 | 153,800 | 8,160 |
| 2018-06-05 | 6,690 | 7,650 | 6,650 | 7,280 | 144,100 | 7,280 |
| 2018-06-04 | 6,710 | 6,710 | 6,510 | 6,650 | 23,400 | 6,650 |
| 2018-06-01 | 6,680 | 6,860 | 6,610 | 6,780 | 17,400 | 6,780 |
| 2018-05-31 | 6,920 | 6,920 | 6,650 | 6,680 | 8,900 | 6,680 |
| 2018-05-30 | 6,780 | 6,890 | 6,690 | 6,720 | 26,600 | 6,720 |
| 2018-05-29 | 7,300 | 7,300 | 7,020 | 7,030 | 16,300 | 7,030 |
| 2018-05-28 | 7,530 | 7,600 | 7,320 | 7,380 | 5,200 | 7,380 |
| 2018-05-25 | 7,500 | 7,640 | 7,500 | 7,500 | 5,300 | 7,500 |
| 2018-05-24 | 7,740 | 7,740 | 7,500 | 7,520 | 12,100 | 7,520 |
| 2018-05-23 | 7,700 | 7,820 | 7,700 | 7,740 | 7,300 | 7,740 |
| 2018-05-22 | 7,820 | 7,830 | 7,720 | 7,720 | 7,400 | 7,720 |
| 2018-05-21 | 7,940 | 7,970 | 7,800 | 7,820 | 16,900 | 7,820 |
| 2018-05-18 | 7,920 | 7,940 | 7,740 | 7,840 | 12,700 | 7,840 |
| 2018-05-17 | 7,220 | 8,050 | 7,220 | 7,940 | 58,300 | 7,940 |
| 2018-05-16 | 7,900 | 7,900 | 7,240 | 7,240 | 38,500 | 7,240 |
| 2018-05-15 | 8,140 | 8,140 | 7,950 | 7,950 | 5,200 | 7,950 |
| 2018-05-14 | 8,000 | 8,070 | 7,960 | 8,060 | 12,700 | 8,060 |
| 2018-05-11 | 8,050 | 8,200 | 7,840 | 7,990 | 51,600 | 7,990 |
| 2018-05-10 | 8,400 | 8,800 | 8,360 | 8,600 | 30,300 | 8,600 |
| 2018-05-09 | 8,440 | 8,440 | 8,120 | 8,390 | 7,800 | 8,390 |
| 2018-05-08 | 8,460 | 8,520 | 8,380 | 8,440 | 5,000 | 8,440 |
| 2018-05-07 | 8,470 | 8,470 | 8,340 | 8,450 | 5,500 | 8,450 |
| 2018-05-02 | 8,160 | 8,350 | 8,160 | 8,340 | 4,900 | 8,340 |
| 2018-05-01 | 8,290 | 8,290 | 8,110 | 8,290 | 8,100 | 8,290 |
| 2018-04-27 | 8,210 | 8,250 | 8,090 | 8,220 | 8,600 | 8,220 |
| 2018-04-26 | 8,440 | 8,440 | 8,100 | 8,160 | 10,700 | 8,160 |
| 2018-04-25 | 8,350 | 8,540 | 8,280 | 8,350 | 10,600 | 8,350 |
| 2018-04-24 | 8,300 | 8,500 | 8,300 | 8,450 | 13,000 | 8,450 |
| 2018-04-23 | 8,220 | 8,480 | 8,080 | 8,340 | 15,900 | 8,340 |
| 2018-04-20 | 8,260 | 8,370 | 8,200 | 8,300 | 6,200 | 8,300 |
| 2018-04-19 | 8,640 | 8,640 | 8,300 | 8,300 | 28,900 | 8,300 |
| 2018-04-18 | 8,170 | 8,640 | 7,950 | 8,390 | 29,200 | 8,390 |
| 2018-04-17 | 8,220 | 8,430 | 7,800 | 8,190 | 35,800 | 8,190 |
| 2018-04-16 | 8,240 | 8,600 | 8,210 | 8,220 | 27,300 | 8,220 |
| 2018-04-13 | 8,270 | 8,540 | 8,230 | 8,230 | 32,700 | 8,230 |
| 2018-04-12 | 8,500 | 8,650 | 8,220 | 8,230 | 21,400 | 8,230 |
| 2018-04-11 | 8,650 | 8,650 | 8,100 | 8,590 | 46,800 | 8,590 |
| 2018-04-10 | 8,990 | 9,000 | 8,540 | 8,660 | 37,600 | 8,660 |
| 2018-04-09 | 9,320 | 9,450 | 8,990 | 9,050 | 36,700 | 9,050 |
| 2018-04-06 | 9,740 | 9,820 | 9,480 | 9,570 | 20,400 | 9,570 |
| 2018-04-05 | 9,680 | 9,850 | 9,420 | 9,740 | 32,300 | 9,740 |
| 2018-04-04 | 10,250 | 10,260 | 9,450 | 9,570 | 48,800 | 9,570 |
| 2018-04-03 | 9,820 | 9,990 | 9,760 | 9,990 | 28,400 | 9,990 |
| 2018-03-30 | 9,690 | 9,730 | 9,320 | 9,700 | 37,900 | 9,700 |
| 2018-03-29 | 9,640 | 9,850 | 9,490 | 9,490 | 34,100 | 9,490 |
| 2018-03-28 | 9,430 | 9,650 | 9,240 | 9,490 | 44,500 | 9,490 |
| 2018-03-27 | 10,120 | 10,400 | 9,530 | 9,560 | 98,600 | 9,560 |
| 2018-03-26 | 9,550 | 9,980 | 8,800 | 9,630 | 128,200 | 9,630 |
| 2018-03-23 | 9,550 | 9,980 | 9,460 | 9,610 | 76,900 | 9,610 |
| 2018-03-22 | 10,140 | 10,360 | 10,060 | 10,150 | 47,800 | 10,150 |
| 2018-03-20 | 10,060 | 10,650 | 9,960 | 10,150 | 120,300 | 10,150 |
| 2018-03-19 | 10,600 | 11,000 | 10,010 | 10,360 | 129,300 | 10,360 |
| 2018-03-16 | 11,280 | 11,280 | 10,340 | 10,580 | 192,500 | 10,580 |
| 2018-03-15 | 11,620 | 11,750 | 10,810 | 11,280 | 251,500 | 11,280 |
| 2018-03-14 | 11,990 | 12,440 | 11,630 | 11,790 | 360,700 | 11,790 |
| 2018-03-13 | 10,600 | 12,160 | 10,540 | 12,120 | 350,500 | 12,120 |
| 2018-03-12 | 10,350 | 11,090 | 10,060 | 10,680 | 189,000 | 10,680 |
| 2018-03-09 | 10,270 | 10,270 | 9,720 | 9,900 | 40,100 | 9,900 |
| 2018-03-08 | 10,220 | 10,330 | 9,860 | 10,070 | 61,600 | 10,070 |
| 2018-03-07 | 10,530 | 10,690 | 10,010 | 10,200 | 56,600 | 10,200 |
| 2018-03-06 | 10,890 | 11,050 | 10,640 | 10,650 | 57,100 | 10,650 |
| 2018-03-05 | 11,200 | 11,390 | 10,150 | 10,370 | 107,500 | 10,370 |
| 2018-03-02 | 10,850 | 11,510 | 10,830 | 11,100 | 144,400 | 11,100 |
| 2018-03-01 | 11,060 | 11,880 | 10,810 | 11,290 | 278,300 | 11,290 |
| 2018-02-28 | 10,560 | 11,630 | 10,560 | 11,360 | 360,500 | 11,360 |
| 2018-02-27 | 11,990 | 12,000 | 10,500 | 10,560 | 510,500 | 10,560 |
| 2018-02-26 | 10,600 | 12,390 | 10,450 | 11,950 | 1,194,200 | 11,950 |
| 2018-02-23 | 10,200 | 10,450 | 9,610 | 10,000 | 412,500 | 10,000 |
| 2018-02-22 | 8,560 | 10,130 | 8,500 | 10,080 | 602,300 | 10,080 |
| 2018-02-21 | 9,000 | 9,100 | 8,510 | 8,630 | 98,000 | 8,630 |
| 2018-02-20 | 8,800 | 9,080 | 8,710 | 9,000 | 159,800 | 9,000 |
| 2018-02-19 | 7,940 | 8,700 | 7,870 | 8,590 | 168,500 | 8,590 |
| 2018-02-16 | 7,440 | 7,800 | 7,440 | 7,790 | 53,800 | 7,790 |
| 2018-02-15 | 7,260 | 7,430 | 7,110 | 7,370 | 91,200 | 7,370 |
| 2018-02-14 | 7,030 | 7,460 | 6,900 | 7,250 | 215,600 | 7,250 |
| 2018-02-13 | 8,280 | 8,290 | 7,580 | 7,800 | 76,700 | 7,800 |
| 2018-02-09 | 7,270 | 7,880 | 7,220 | 7,880 | 82,300 | 7,880 |
| 2018-02-08 | 7,700 | 7,900 | 7,460 | 7,800 | 90,400 | 7,800 |
| 2018-02-07 | 7,800 | 8,340 | 7,220 | 7,260 | 262,500 | 7,260 |
| 2018-02-06 | 6,670 | 7,430 | 6,500 | 7,240 | 235,300 | 7,240 |
| 2018-02-05 | 8,260 | 8,390 | 7,220 | 7,320 | 255,200 | 7,320 |
| 2018-02-02 | 8,700 | 8,930 | 8,550 | 8,710 | 62,100 | 8,710 |
| 2018-02-01 | 8,870 | 9,040 | 8,550 | 8,700 | 102,700 | 8,700 |
| 2018-01-31 | 8,910 | 9,180 | 8,800 | 8,930 | 153,300 | 8,930 |
| 2018-01-30 | 9,220 | 9,540 | 8,930 | 9,030 | 608,600 | 9,030 |
| 2018-01-29 | 8,850 | 9,100 | 8,650 | 8,780 | 135,600 | 8,780 |
| 2018-01-26 | 9,200 | 9,200 | 8,520 | 8,950 | 393,800 | 8,950 |
| 2018-01-25 | 8,500 | 9,190 | 8,410 | 9,100 | 624,900 | 9,100 |
| 2018-01-24 | 8,130 | 8,990 | 7,710 | 8,410 | 1,132,800 | 8,410 |
| 2018-01-23 | 6,940 | 7,840 | 6,940 | 7,840 | 357,100 | 7,840 |
| 2018-01-22 | 6,910 | 7,020 | 6,750 | 6,840 | 72,300 | 6,840 |
| 2018-01-19 | 7,140 | 7,290 | 6,930 | 7,030 | 74,200 | 7,030 |
| 2018-01-18 | 7,520 | 7,660 | 6,830 | 7,180 | 281,100 | 7,180 |
| 2018-01-17 | 6,500 | 7,590 | 6,450 | 7,370 | 518,900 | 7,370 |
| 2018-01-16 | 6,900 | 7,290 | 6,520 | 6,600 | 224,400 | 6,600 |
| 2018-01-15 | 7,930 | 8,000 | 7,070 | 7,210 | 423,000 | 7,210 |
| 2018-01-12 | 6,930 | 7,330 | 6,870 | 7,330 | 713,800 | 7,330 |
| 2018-01-11 | 6,420 | 6,540 | 6,100 | 6,330 | 364,200 | 6,330 |
| 2018-01-10 | 5,900 | 6,570 | 5,890 | 6,570 | 654,300 | 6,570 |
| 2018-01-09 | 4,920 | 5,570 | 4,920 | 5,570 | 221,600 | 5,570 |
| 2018-01-05 | 4,860 | 4,910 | 4,820 | 4,865 | 17,000 | 4,865 |
| 2018-01-04 | 4,795 | 4,975 | 4,780 | 4,860 | 38,900 | 4,860 |
分割・併合履歴 ： [2017-11-06]1株→5株
