3558 ジェイドグループ(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 | 1,540 | 1,600 | 1,500 | 1,548 | 276,500 | 1,548 |
| 2018-12-27 | 1,532 | 1,548 | 1,460 | 1,535 | 235,900 | 1,535 |
| 2018-12-26 | 1,391 | 1,494 | 1,388 | 1,413 | 276,100 | 1,413 |
| 2018-12-25 | 1,323 | 1,419 | 1,319 | 1,346 | 458,300 | 1,346 |
| 2018-12-21 | 1,430 | 1,480 | 1,385 | 1,425 | 482,700 | 1,425 |
| 2018-12-20 | 1,493 | 1,504 | 1,430 | 1,488 | 325,800 | 1,488 |
| 2018-12-19 | 1,502 | 1,559 | 1,468 | 1,516 | 206,100 | 1,516 |
| 2018-12-18 | 1,535 | 1,543 | 1,474 | 1,501 | 321,100 | 1,501 |
| 2018-12-17 | 1,599 | 1,622 | 1,535 | 1,575 | 219,600 | 1,575 |
| 2018-12-14 | 1,688 | 1,696 | 1,591 | 1,599 | 216,900 | 1,599 |
| 2018-12-13 | 1,650 | 1,692 | 1,602 | 1,671 | 131,200 | 1,671 |
| 2018-12-12 | 1,611 | 1,643 | 1,560 | 1,630 | 182,000 | 1,630 |
| 2018-12-11 | 1,651 | 1,695 | 1,580 | 1,606 | 330,900 | 1,606 |
| 2018-12-10 | 1,711 | 1,740 | 1,636 | 1,638 | 238,600 | 1,638 |
| 2018-12-07 | 1,786 | 1,800 | 1,736 | 1,741 | 180,100 | 1,741 |
| 2018-12-06 | 1,802 | 1,813 | 1,730 | 1,751 | 226,300 | 1,751 |
| 2018-12-05 | 1,816 | 1,852 | 1,793 | 1,797 | 213,800 | 1,797 |
| 2018-12-04 | 1,950 | 1,974 | 1,842 | 1,856 | 253,500 | 1,856 |
| 2018-12-03 | 2,080 | 2,100 | 1,878 | 1,935 | 675,100 | 1,935 |
| 2018-11-30 | 2,071 | 2,094 | 2,018 | 2,073 | 204,000 | 2,073 |
| 2018-11-29 | 1,954 | 2,089 | 1,933 | 2,068 | 342,100 | 2,068 |
| 2018-11-28 | 1,834 | 1,989 | 1,815 | 1,946 | 306,100 | 1,946 |
| 2018-11-27 | 1,820 | 1,861 | 1,797 | 1,808 | 192,800 | 1,808 |
| 2018-11-26 | 1,774 | 1,868 | 1,764 | 1,800 | 228,300 | 1,800 |
| 2018-11-22 | 1,751 | 1,794 | 1,701 | 1,725 | 175,600 | 1,725 |
| 2018-11-21 | 1,783 | 1,808 | 1,737 | 1,737 | 191,700 | 1,737 |
| 2018-11-20 | 1,836 | 1,850 | 1,778 | 1,813 | 170,300 | 1,813 |
| 2018-11-19 | 1,790 | 1,890 | 1,784 | 1,865 | 152,300 | 1,865 |
| 2018-11-16 | 1,844 | 1,859 | 1,770 | 1,783 | 147,500 | 1,783 |
| 2018-11-15 | 1,783 | 1,879 | 1,783 | 1,838 | 107,700 | 1,838 |
| 2018-11-14 | 1,819 | 1,846 | 1,780 | 1,802 | 103,200 | 1,802 |
| 2018-11-13 | 1,751 | 1,857 | 1,751 | 1,802 | 157,200 | 1,802 |
| 2018-11-12 | 1,790 | 1,844 | 1,773 | 1,819 | 130,000 | 1,819 |
| 2018-11-09 | 1,864 | 1,880 | 1,785 | 1,800 | 205,900 | 1,800 |
| 2018-11-08 | 1,898 | 1,912 | 1,845 | 1,864 | 180,700 | 1,864 |
| 2018-11-07 | 1,836 | 1,913 | 1,827 | 1,860 | 333,700 | 1,860 |
| 2018-11-06 | 1,934 | 1,934 | 1,824 | 1,836 | 312,900 | 1,836 |
| 2018-11-05 | 2,000 | 2,017 | 1,897 | 1,907 | 483,000 | 1,907 |
| 2018-11-02 | 2,069 | 2,135 | 2,016 | 2,067 | 534,400 | 2,067 |
| 2018-11-01 | 1,743 | 2,109 | 1,740 | 2,036 | 1,124,000 | 2,036 |
| 2018-10-31 | 1,725 | 1,754 | 1,660 | 1,709 | 364,200 | 1,709 |
| 2018-10-30 | 1,600 | 1,718 | 1,591 | 1,692 | 357,200 | 1,692 |
| 2018-10-29 | 1,813 | 1,855 | 1,638 | 1,639 | 498,300 | 1,639 |
| 2018-10-26 | 1,910 | 1,927 | 1,734 | 1,814 | 520,900 | 1,814 |
| 2018-10-25 | 1,877 | 1,947 | 1,845 | 1,880 | 400,900 | 1,880 |
| 2018-10-24 | 2,032 | 2,045 | 1,881 | 1,891 | 366,600 | 1,891 |
| 2018-10-23 | 2,000 | 2,045 | 1,984 | 1,992 | 216,300 | 1,992 |
| 2018-10-22 | 2,096 | 2,105 | 1,991 | 2,017 | 521,300 | 2,017 |
| 2018-10-19 | 2,013 | 2,170 | 1,986 | 2,136 | 490,300 | 2,136 |
| 2018-10-18 | 2,045 | 2,054 | 1,996 | 2,005 | 192,400 | 2,005 |
| 2018-10-17 | 2,070 | 2,100 | 1,993 | 2,019 | 286,500 | 2,019 |
| 2018-10-16 | 1,925 | 2,064 | 1,916 | 2,002 | 479,800 | 2,002 |
| 2018-10-15 | 1,951 | 2,029 | 1,887 | 1,907 | 649,000 | 1,907 |
| 2018-10-12 | 1,649 | 1,971 | 1,615 | 1,919 | 1,525,000 | 1,919 |
| 2018-10-11 | 1,643 | 1,721 | 1,621 | 1,660 | 309,800 | 1,660 |
| 2018-10-10 | 1,701 | 1,789 | 1,701 | 1,764 | 387,400 | 1,764 |
| 2018-10-09 | 1,625 | 1,710 | 1,581 | 1,676 | 243,900 | 1,676 |
| 2018-10-05 | 1,572 | 1,639 | 1,557 | 1,615 | 145,000 | 1,615 |
| 2018-10-04 | 1,625 | 1,661 | 1,580 | 1,624 | 130,200 | 1,624 |
| 2018-10-03 | 1,588 | 1,648 | 1,567 | 1,634 | 212,800 | 1,634 |
| 2018-10-02 | 1,626 | 1,656 | 1,555 | 1,595 | 443,600 | 1,595 |
| 2018-10-01 | 1,734 | 1,787 | 1,618 | 1,632 | 546,200 | 1,632 |
| 2018-09-28 | 1,780 | 1,795 | 1,701 | 1,724 | 406,200 | 1,724 |
| 2018-09-27 | 1,739 | 1,825 | 1,723 | 1,760 | 400,700 | 1,760 |
| 2018-09-26 | 1,595 | 1,799 | 1,560 | 1,739 | 601,800 | 1,739 |
| 2018-09-25 | 1,600 | 1,610 | 1,555 | 1,577 | 381,000 | 1,577 |
| 2018-09-21 | 1,534 | 1,690 | 1,533 | 1,634 | 548,100 | 1,634 |
| 2018-09-20 | 1,565 | 1,575 | 1,531 | 1,532 | 91,800 | 1,532 |
| 2018-09-19 | 1,560 | 1,578 | 1,500 | 1,564 | 243,700 | 1,564 |
| 2018-09-18 | 1,554 | 1,592 | 1,514 | 1,551 | 231,400 | 1,551 |
| 2018-09-14 | 1,500 | 1,581 | 1,483 | 1,567 | 358,900 | 1,567 |
| 2018-09-13 | 1,508 | 1,518 | 1,480 | 1,496 | 179,000 | 1,496 |
| 2018-09-12 | 1,496 | 1,520 | 1,473 | 1,506 | 236,600 | 1,506 |
| 2018-09-11 | 1,509 | 1,525 | 1,461 | 1,494 | 222,100 | 1,494 |
| 2018-09-10 | 1,447 | 1,519 | 1,433 | 1,505 | 410,600 | 1,505 |
| 2018-09-07 | 1,420 | 1,480 | 1,410 | 1,455 | 458,500 | 1,455 |
| 2018-09-06 | 1,360 | 1,436 | 1,360 | 1,434 | 481,800 | 1,434 |
| 2018-09-05 | 1,339 | 1,388 | 1,325 | 1,372 | 365,000 | 1,372 |
| 2018-09-04 | 1,350 | 1,409 | 1,307 | 1,317 | 778,600 | 1,317 |
| 2018-09-03 | 1,180 | 1,343 | 1,150 | 1,329 | 894,000 | 1,329 |
| 2018-08-31 | 1,186 | 1,199 | 1,141 | 1,179 | 335,300 | 1,179 |
| 2018-08-30 | 1,196 | 1,213 | 1,182 | 1,200 | 109,900 | 1,200 |
| 2018-08-29 | 1,170 | 1,208 | 1,169 | 1,185 | 90,600 | 1,185 |
| 2018-08-28 | 1,200 | 1,207 | 1,170 | 1,177 | 102,500 | 1,177 |
| 2018-08-27 | 1,170 | 1,198 | 1,168 | 1,189 | 78,900 | 1,189 |
| 2018-08-24 | 1,179 | 1,218 | 1,179 | 1,185 | 165,900 | 1,185 |
| 2018-08-23 | 1,141 | 1,193 | 1,130 | 1,173 | 177,600 | 1,173 |
| 2018-08-22 | 1,063 | 1,141 | 1,063 | 1,141 | 118,900 | 1,141 |
| 2018-08-21 | 1,059 | 1,076 | 1,040 | 1,071 | 70,200 | 1,071 |
| 2018-08-20 | 1,122 | 1,139 | 1,070 | 1,076 | 148,400 | 1,076 |
| 2018-08-17 | 1,149 | 1,150 | 1,094 | 1,102 | 112,900 | 1,102 |
| 2018-08-16 | 1,055 | 1,145 | 1,043 | 1,140 | 181,400 | 1,140 |
| 2018-08-15 | 1,043 | 1,070 | 1,040 | 1,063 | 70,200 | 1,063 |
| 2018-08-14 | 1,018 | 1,068 | 1,018 | 1,043 | 111,500 | 1,043 |
| 2018-08-13 | 1,013 | 1,047 | 998 | 1,008 | 325,500 | 1,008 |
| 2018-08-10 | 1,045 | 1,060 | 1,030 | 1,043 | 96,800 | 1,043 |
| 2018-08-09 | 1,081 | 1,089 | 1,048 | 1,052 | 71,900 | 1,052 |
| 2018-08-08 | 1,063 | 1,093 | 1,047 | 1,080 | 116,400 | 1,080 |
| 2018-08-07 | 1,102 | 1,118 | 1,060 | 1,068 | 161,000 | 1,068 |
| 2018-08-06 | 1,149 | 1,176 | 1,115 | 1,117 | 120,400 | 1,117 |
| 2018-08-03 | 1,131 | 1,186 | 1,121 | 1,133 | 169,700 | 1,133 |
| 2018-08-02 | 1,100 | 1,157 | 1,100 | 1,130 | 77,300 | 1,130 |
| 2018-08-01 | 1,150 | 1,189 | 1,120 | 1,121 | 268,400 | 1,121 |
| 2018-07-31 | 1,120 | 1,170 | 1,073 | 1,156 | 273,300 | 1,156 |
| 2018-07-30 | 1,150 | 1,164 | 1,123 | 1,150 | 137,100 | 1,150 |
| 2018-07-27 | 1,197 | 1,209 | 1,142 | 1,157 | 148,200 | 1,157 |
| 2018-07-26 | 1,171 | 1,205 | 1,160 | 1,186 | 132,500 | 1,186 |
| 2018-07-25 | 1,185 | 1,223 | 1,170 | 1,171 | 175,500 | 1,171 |
| 2018-07-24 | 1,156 | 1,195 | 1,131 | 1,191 | 186,800 | 1,191 |
| 2018-07-23 | 1,225 | 1,246 | 1,150 | 1,160 | 289,600 | 1,160 |
| 2018-07-20 | 1,219 | 1,250 | 1,190 | 1,237 | 684,500 | 1,237 |
| 2018-07-19 | 1,079 | 1,219 | 1,061 | 1,193 | 1,041,600 | 1,193 |
| 2018-07-18 | 1,000 | 1,095 | 970 | 1,069 | 703,100 | 1,069 |
| 2018-07-17 | 1,060 | 1,113 | 1,000 | 1,001 | 570,800 | 1,001 |
| 2018-07-13 | 1,039 | 1,190 | 1,030 | 1,090 | 2,949,900 | 1,090 |
| 2018-07-12 | 1,040 | 1,050 | 1,014 | 1,033 | 236,600 | 1,033 |
| 2018-07-11 | 1,010 | 1,058 | 992 | 1,038 | 352,000 | 1,038 |
| 2018-07-10 | 997 | 1,043 | 994 | 1,012 | 153,100 | 1,012 |
| 2018-07-09 | 971 | 998 | 955 | 988 | 107,800 | 988 |
| 2018-07-06 | 945 | 980 | 932 | 968 | 93,500 | 968 |
| 2018-07-05 | 988 | 1,002 | 942 | 945 | 158,600 | 945 |
| 2018-07-04 | 975 | 1,018 | 971 | 997 | 95,100 | 997 |
| 2018-07-03 | 1,010 | 1,040 | 973 | 989 | 144,100 | 989 |
| 2018-07-02 | 1,018 | 1,060 | 1,002 | 1,009 | 329,600 | 1,009 |
| 2018-06-29 | 970 | 1,014 | 966 | 997 | 124,100 | 997 |
| 2018-06-28 | 977 | 998 | 948 | 951 | 239,300 | 951 |
| 2018-06-27 | 971 | 1,019 | 971 | 1,007 | 101,400 | 1,007 |
| 2018-06-26 | 960 | 990 | 950 | 981 | 81,900 | 981 |
| 2018-06-25 | 1,010 | 1,010 | 968 | 970 | 124,500 | 970 |
| 2018-06-22 | 1,009 | 1,016 | 998 | 998 | 63,800 | 998 |
| 2018-06-21 | 1,004 | 1,042 | 1,004 | 1,019 | 76,100 | 1,019 |
| 2018-06-20 | 1,001 | 1,028 | 986 | 1,013 | 106,600 | 1,013 |
| 2018-06-19 | 1,012 | 1,027 | 998 | 998 | 146,500 | 998 |
| 2018-06-18 | 1,039 | 1,046 | 1,013 | 1,015 | 156,200 | 1,015 |
| 2018-06-15 | 1,080 | 1,087 | 1,035 | 1,061 | 134,300 | 1,061 |
| 2018-06-14 | 1,086 | 1,115 | 1,064 | 1,072 | 178,300 | 1,072 |
| 2018-06-13 | 1,080 | 1,094 | 1,067 | 1,085 | 85,800 | 1,085 |
| 2018-06-12 | 1,085 | 1,099 | 1,062 | 1,087 | 70,500 | 1,087 |
| 2018-06-11 | 1,080 | 1,083 | 1,042 | 1,072 | 95,800 | 1,072 |
| 2018-06-08 | 1,065 | 1,093 | 1,042 | 1,085 | 123,500 | 1,085 |
| 2018-06-07 | 1,006 | 1,068 | 1,006 | 1,059 | 150,700 | 1,059 |
| 2018-06-06 | 1,005 | 1,017 | 992 | 1,003 | 173,400 | 1,003 |
| 2018-06-05 | 1,049 | 1,049 | 1,002 | 1,002 | 203,300 | 1,002 |
| 2018-06-04 | 1,086 | 1,086 | 1,040 | 1,050 | 170,000 | 1,050 |
| 2018-06-01 | 1,119 | 1,136 | 1,061 | 1,079 | 385,100 | 1,079 |
| 2018-05-31 | 1,120 | 1,131 | 1,086 | 1,091 | 116,800 | 1,091 |
| 2018-05-30 | 1,086 | 1,110 | 1,068 | 1,101 | 147,400 | 1,101 |
| 2018-05-29 | 1,176 | 1,176 | 1,108 | 1,109 | 228,600 | 1,109 |
| 2018-05-28 | 1,205 | 1,213 | 1,173 | 1,177 | 117,600 | 1,177 |
| 2018-05-25 | 1,188 | 1,217 | 1,169 | 1,193 | 197,200 | 1,193 |
| 2018-05-24 | 1,176 | 1,204 | 1,165 | 1,183 | 182,600 | 1,183 |
| 2018-05-23 | 1,186 | 1,190 | 1,160 | 1,175 | 134,200 | 1,175 |
| 2018-05-22 | 1,195 | 1,195 | 1,154 | 1,183 | 145,900 | 1,183 |
| 2018-05-21 | 1,141 | 1,181 | 1,140 | 1,174 | 185,800 | 1,174 |
| 2018-05-18 | 1,191 | 1,199 | 1,128 | 1,133 | 510,300 | 1,133 |
| 2018-05-17 | 1,087 | 1,122 | 1,044 | 1,115 | 322,200 | 1,115 |
| 2018-05-16 | 1,114 | 1,138 | 1,076 | 1,091 | 185,800 | 1,091 |
| 2018-05-15 | 1,173 | 1,182 | 1,111 | 1,113 | 154,300 | 1,113 |
| 2018-05-14 | 1,171 | 1,184 | 1,148 | 1,150 | 114,100 | 1,150 |
| 2018-05-11 | 1,205 | 1,222 | 1,140 | 1,148 | 216,000 | 1,148 |
| 2018-05-10 | 1,247 | 1,262 | 1,203 | 1,205 | 166,400 | 1,205 |
| 2018-05-09 | 1,234 | 1,253 | 1,170 | 1,241 | 352,300 | 1,241 |
| 2018-05-08 | 1,229 | 1,263 | 1,217 | 1,241 | 363,700 | 1,241 |
| 2018-05-07 | 1,160 | 1,210 | 1,153 | 1,200 | 322,500 | 1,200 |
| 2018-05-02 | 1,099 | 1,144 | 1,088 | 1,130 | 241,900 | 1,130 |
| 2018-05-01 | 1,105 | 1,149 | 1,071 | 1,074 | 495,100 | 1,074 |
| 2018-04-27 | 1,115 | 1,115 | 1,064 | 1,077 | 293,800 | 1,077 |
| 2018-04-26 | 1,148 | 1,158 | 1,078 | 1,103 | 339,200 | 1,103 |
| 2018-04-25 | 1,150 | 1,207 | 1,148 | 1,148 | 419,800 | 1,148 |
| 2018-04-24 | 1,192 | 1,207 | 1,135 | 1,160 | 681,300 | 1,160 |
| 2018-04-23 | 1,270 | 1,310 | 1,204 | 1,222 | 1,016,200 | 1,222 |
| 2018-04-20 | 1,272 | 1,369 | 1,262 | 1,350 | 1,803,100 | 1,350 |
| 2018-04-19 | 1,152 | 1,318 | 1,122 | 1,250 | 1,809,900 | 1,250 |
| 2018-04-18 | 1,076 | 1,176 | 1,044 | 1,153 | 1,619,800 | 1,153 |
| 2018-04-17 | 974 | 1,100 | 894 | 1,098 | 5,802,900 | 1,098 |
| 2018-04-16 | 1,154 | 1,154 | 1,154 | 1,154 | 26,400 | 1,154 |
| 2018-04-13 | 1,421 | 1,467 | 1,391 | 1,454 | 369,700 | 1,454 |
| 2018-04-12 | 1,400 | 1,420 | 1,372 | 1,400 | 373,000 | 1,400 |
| 2018-04-11 | 1,490 | 1,491 | 1,364 | 1,370 | 619,900 | 1,370 |
| 2018-04-10 | 1,478 | 1,515 | 1,450 | 1,464 | 506,600 | 1,464 |
| 2018-04-09 | 1,432 | 1,530 | 1,429 | 1,493 | 864,800 | 1,493 |
| 2018-04-06 | 1,464 | 1,533 | 1,429 | 1,445 | 824,700 | 1,445 |
| 2018-04-05 | 1,431 | 1,519 | 1,405 | 1,464 | 1,248,100 | 1,464 |
| 2018-04-04 | 1,416 | 1,434 | 1,400 | 1,424 | 534,200 | 1,424 |
| 2018-04-03 | 1,374 | 1,471 | 1,362 | 1,438 | 1,052,700 | 1,438 |
| 2018-03-30 | 1,314 | 1,374 | 1,296 | 1,325 | 1,981,800 | 1,325 |
| 2018-03-29 | 1,225 | 1,290 | 1,173 | 1,284 | 1,206,300 | 1,284 |
| 2018-03-28 | 1,160 | 1,338 | 1,154 | 1,225 | 4,640,900 | 1,225 |
| 2018-03-27 | 1,130 | 1,130 | 1,130 | 1,130 | 30,700 | 1,130 |
| 2018-03-26 | 935 | 990 | 920 | 980 | 176,500 | 980 |
| 2018-03-23 | 951 | 974 | 940 | 950 | 293,500 | 950 |
| 2018-03-22 | 1,020 | 1,020 | 999 | 1,003 | 87,000 | 1,003 |
| 2018-03-20 | 992 | 1,035 | 982 | 1,017 | 145,000 | 1,017 |
| 2018-03-19 | 1,045 | 1,050 | 998 | 1,012 | 295,900 | 1,012 |
| 2018-03-16 | 1,122 | 1,134 | 1,046 | 1,058 | 378,700 | 1,058 |
| 2018-03-15 | 1,150 | 1,154 | 1,122 | 1,124 | 112,900 | 1,124 |
| 2018-03-14 | 1,150 | 1,182 | 1,139 | 1,152 | 88,700 | 1,152 |
| 2018-03-13 | 1,120 | 1,164 | 1,116 | 1,157 | 167,900 | 1,157 |
| 2018-03-12 | 1,178 | 1,206 | 1,092 | 1,113 | 289,300 | 1,113 |
| 2018-03-09 | 1,183 | 1,184 | 1,142 | 1,160 | 184,300 | 1,160 |
| 2018-03-08 | 1,118 | 1,184 | 1,114 | 1,153 | 285,700 | 1,153 |
| 2018-03-07 | 1,130 | 1,153 | 1,112 | 1,112 | 169,200 | 1,112 |
| 2018-03-06 | 1,117 | 1,167 | 1,117 | 1,160 | 108,500 | 1,160 |
| 2018-03-05 | 1,172 | 1,193 | 1,079 | 1,099 | 244,100 | 1,099 |
| 2018-03-02 | 1,120 | 1,199 | 1,095 | 1,170 | 219,200 | 1,170 |
| 2018-03-01 | 1,200 | 1,200 | 1,140 | 1,150 | 356,200 | 1,150 |
| 2018-02-28 | 1,180 | 1,209 | 1,156 | 1,205 | 307,500 | 1,205 |
| 2018-02-27 | 1,250 | 1,260 | 1,187 | 1,192 | 260,700 | 1,192 |
| 2018-02-26 | 1,210 | 1,295 | 1,200 | 1,254 | 299,800 | 1,254 |
| 2018-02-23 | 2,411 | 2,419 | 2,365 | 2,380 | 127,500 | 1,190 |
| 2018-02-22 | 2,485 | 2,498 | 2,423 | 2,433 | 87,900 | 1,216.50 |
| 2018-02-21 | 2,487 | 2,554 | 2,479 | 2,498 | 102,800 | 1,249 |
| 2018-02-20 | 2,580 | 2,580 | 2,480 | 2,487 | 178,300 | 1,243.50 |
| 2018-02-19 | 2,529 | 2,625 | 2,518 | 2,580 | 156,600 | 1,290 |
| 2018-02-16 | 2,575 | 2,666 | 2,518 | 2,528 | 146,300 | 1,264 |
| 2018-02-15 | 2,461 | 2,580 | 2,432 | 2,540 | 75,400 | 1,270 |
| 2018-02-14 | 2,510 | 2,604 | 2,399 | 2,432 | 151,100 | 1,216 |
| 2018-02-13 | 2,493 | 2,504 | 2,410 | 2,410 | 119,000 | 1,205 |
| 2018-02-09 | 2,262 | 2,440 | 2,250 | 2,366 | 192,200 | 1,183 |
| 2018-02-08 | 2,365 | 2,478 | 2,320 | 2,462 | 186,300 | 1,231 |
| 2018-02-07 | 2,510 | 2,600 | 2,365 | 2,365 | 266,400 | 1,182.50 |
| 2018-02-06 | 2,488 | 2,557 | 2,250 | 2,410 | 442,200 | 1,205 |
| 2018-02-05 | 2,857 | 2,867 | 2,714 | 2,738 | 298,100 | 1,369 |
| 2018-02-02 | 3,090 | 3,095 | 2,900 | 2,957 | 385,500 | 1,478.50 |
| 2018-02-01 | 2,795 | 3,250 | 2,785 | 3,130 | 1,136,600 | 1,565 |
| 2018-01-31 | 2,700 | 2,850 | 2,700 | 2,801 | 148,000 | 1,400.50 |
| 2018-01-30 | 2,784 | 2,826 | 2,687 | 2,727 | 142,800 | 1,363.50 |
| 2018-01-29 | 2,718 | 2,769 | 2,703 | 2,746 | 81,600 | 1,373 |
| 2018-01-26 | 2,700 | 2,821 | 2,689 | 2,709 | 140,300 | 1,354.50 |
| 2018-01-25 | 2,733 | 2,763 | 2,678 | 2,722 | 128,900 | 1,361 |
| 2018-01-24 | 2,780 | 2,848 | 2,727 | 2,760 | 146,900 | 1,380 |
| 2018-01-23 | 2,661 | 2,813 | 2,661 | 2,800 | 248,800 | 1,400 |
| 2018-01-22 | 2,575 | 2,732 | 2,563 | 2,691 | 221,200 | 1,345.50 |
| 2018-01-19 | 2,648 | 2,657 | 2,550 | 2,574 | 287,900 | 1,287 |
| 2018-01-18 | 2,709 | 2,732 | 2,640 | 2,641 | 229,300 | 1,320.50 |
| 2018-01-17 | 2,699 | 2,789 | 2,661 | 2,670 | 448,000 | 1,335 |
| 2018-01-16 | 2,777 | 2,798 | 2,651 | 2,675 | 630,500 | 1,337.50 |
| 2018-01-15 | 3,025 | 3,030 | 2,774 | 2,819 | 727,500 | 1,409.50 |
| 2018-01-12 | 3,000 | 3,040 | 2,940 | 2,972 | 290,000 | 1,486 |
| 2018-01-11 | 2,972 | 3,070 | 2,953 | 2,983 | 211,000 | 1,491.50 |
| 2018-01-10 | 2,997 | 3,075 | 2,967 | 2,975 | 219,000 | 1,487.50 |
| 2018-01-09 | 3,000 | 3,045 | 2,938 | 3,030 | 374,700 | 1,515 |
| 2018-01-05 | 3,060 | 3,155 | 3,010 | 3,070 | 342,900 | 1,535 |
| 2018-01-04 | 3,150 | 3,210 | 3,055 | 3,080 | 414,000 | 1,540 |
分割・併合履歴 ： [2018-02-26]1株→2株
