3591 (株)ワコールホールディングス 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 | 2,833 | 2,852 | 2,780 | 2,843 | 76,400 | 2,843 |
| 2018-12-27 | 2,728 | 2,849 | 2,728 | 2,832 | 120,900 | 2,832 |
| 2018-12-26 | 2,616 | 2,704 | 2,616 | 2,678 | 96,100 | 2,678 |
| 2018-12-25 | 2,651 | 2,697 | 2,595 | 2,614 | 111,500 | 2,614 |
| 2018-12-21 | 2,806 | 2,815 | 2,724 | 2,751 | 206,700 | 2,751 |
| 2018-12-20 | 2,870 | 2,882 | 2,811 | 2,817 | 95,500 | 2,817 |
| 2018-12-19 | 2,910 | 2,917 | 2,855 | 2,881 | 140,700 | 2,881 |
| 2018-12-18 | 2,959 | 2,959 | 2,904 | 2,904 | 87,900 | 2,904 |
| 2018-12-17 | 2,965 | 2,987 | 2,954 | 2,976 | 93,800 | 2,976 |
| 2018-12-14 | 3,000 | 3,010 | 2,958 | 2,961 | 138,900 | 2,961 |
| 2018-12-13 | 2,991 | 3,015 | 2,975 | 3,005 | 126,600 | 3,005 |
| 2018-12-12 | 2,926 | 2,973 | 2,923 | 2,966 | 104,800 | 2,966 |
| 2018-12-11 | 2,959 | 2,959 | 2,908 | 2,915 | 104,300 | 2,915 |
| 2018-12-10 | 2,973 | 2,977 | 2,939 | 2,943 | 87,800 | 2,943 |
| 2018-12-07 | 2,986 | 3,015 | 2,968 | 3,010 | 146,700 | 3,010 |
| 2018-12-06 | 3,000 | 3,015 | 2,974 | 2,986 | 121,700 | 2,986 |
| 2018-12-05 | 2,997 | 3,040 | 2,993 | 3,020 | 146,900 | 3,020 |
| 2018-12-04 | 3,095 | 3,105 | 3,035 | 3,035 | 142,100 | 3,035 |
| 2018-12-03 | 3,115 | 3,115 | 3,090 | 3,090 | 131,300 | 3,090 |
| 2018-11-30 | 3,070 | 3,105 | 3,055 | 3,095 | 143,600 | 3,095 |
| 2018-11-29 | 3,110 | 3,125 | 3,070 | 3,070 | 143,800 | 3,070 |
| 2018-11-28 | 3,065 | 3,120 | 3,050 | 3,100 | 136,400 | 3,100 |
| 2018-11-27 | 3,090 | 3,100 | 3,060 | 3,065 | 126,200 | 3,065 |
| 2018-11-26 | 3,025 | 3,075 | 3,020 | 3,050 | 112,400 | 3,050 |
| 2018-11-22 | 3,025 | 3,045 | 3,010 | 3,040 | 82,200 | 3,040 |
| 2018-11-21 | 2,984 | 3,015 | 2,975 | 3,005 | 128,200 | 3,005 |
| 2018-11-20 | 3,040 | 3,055 | 3,015 | 3,025 | 166,300 | 3,025 |
| 2018-11-19 | 3,050 | 3,090 | 3,040 | 3,080 | 150,900 | 3,080 |
| 2018-11-16 | 3,030 | 3,100 | 3,005 | 3,080 | 170,000 | 3,080 |
| 2018-11-15 | 3,010 | 3,035 | 2,980 | 3,035 | 152,600 | 3,035 |
| 2018-11-14 | 3,025 | 3,060 | 3,015 | 3,040 | 137,600 | 3,040 |
| 2018-11-13 | 3,015 | 3,035 | 3,005 | 3,025 | 107,500 | 3,025 |
| 2018-11-12 | 3,055 | 3,080 | 3,055 | 3,080 | 58,900 | 3,080 |
| 2018-11-09 | 3,050 | 3,080 | 3,040 | 3,075 | 74,100 | 3,075 |
| 2018-11-08 | 3,065 | 3,080 | 3,025 | 3,040 | 93,800 | 3,040 |
| 2018-11-07 | 3,025 | 3,055 | 3,000 | 3,005 | 133,500 | 3,005 |
| 2018-11-06 | 3,025 | 3,065 | 3,025 | 3,040 | 101,900 | 3,040 |
| 2018-11-05 | 3,010 | 3,040 | 3,010 | 3,020 | 97,500 | 3,020 |
| 2018-11-02 | 3,040 | 3,040 | 2,998 | 3,035 | 151,500 | 3,035 |
| 2018-11-01 | 3,075 | 3,075 | 2,984 | 2,988 | 280,200 | 2,988 |
| 2018-10-31 | 3,030 | 3,125 | 3,030 | 3,110 | 109,700 | 3,110 |
| 2018-10-30 | 2,999 | 3,055 | 2,955 | 3,030 | 232,700 | 3,030 |
| 2018-10-29 | 3,025 | 3,060 | 3,005 | 3,010 | 141,000 | 3,010 |
| 2018-10-26 | 3,025 | 3,060 | 3,010 | 3,030 | 241,100 | 3,030 |
| 2018-10-25 | 3,025 | 3,055 | 3,020 | 3,030 | 162,200 | 3,030 |
| 2018-10-24 | 3,065 | 3,090 | 3,035 | 3,075 | 139,100 | 3,075 |
| 2018-10-23 | 3,115 | 3,115 | 3,075 | 3,080 | 112,900 | 3,080 |
| 2018-10-22 | 3,115 | 3,150 | 3,095 | 3,130 | 129,500 | 3,130 |
| 2018-10-19 | 3,085 | 3,150 | 3,085 | 3,145 | 128,300 | 3,145 |
| 2018-10-18 | 3,110 | 3,145 | 3,110 | 3,115 | 101,400 | 3,115 |
| 2018-10-17 | 3,060 | 3,110 | 3,060 | 3,110 | 117,600 | 3,110 |
| 2018-10-16 | 3,030 | 3,055 | 3,020 | 3,045 | 134,900 | 3,045 |
| 2018-10-15 | 3,070 | 3,070 | 3,030 | 3,035 | 165,100 | 3,035 |
| 2018-10-12 | 3,115 | 3,125 | 3,080 | 3,085 | 188,600 | 3,085 |
| 2018-10-11 | 3,160 | 3,160 | 3,100 | 3,120 | 293,700 | 3,120 |
| 2018-10-10 | 3,225 | 3,275 | 3,220 | 3,260 | 157,600 | 3,260 |
| 2018-10-09 | 3,265 | 3,265 | 3,205 | 3,230 | 175,800 | 3,230 |
| 2018-10-05 | 3,280 | 3,300 | 3,255 | 3,265 | 152,500 | 3,265 |
| 2018-10-04 | 3,260 | 3,315 | 3,240 | 3,295 | 228,500 | 3,295 |
| 2018-10-03 | 3,295 | 3,320 | 3,220 | 3,220 | 194,100 | 3,220 |
| 2018-10-02 | 3,295 | 3,365 | 3,290 | 3,310 | 252,800 | 3,310 |
| 2018-10-01 | 3,240 | 3,260 | 3,225 | 3,240 | 127,300 | 3,240 |
| 2018-09-28 | 3,245 | 3,275 | 3,230 | 3,260 | 189,100 | 3,260 |
| 2018-09-27 | 3,250 | 3,270 | 3,205 | 3,220 | 221,900 | 3,220 |
| 2018-09-26 | 3,250 | 3,290 | 3,220 | 3,285 | 204,700 | 3,285 |
| 2018-09-25 | 3,225 | 3,310 | 3,220 | 3,310 | 282,600 | 3,310 |
| 2018-09-21 | 3,240 | 3,260 | 3,220 | 3,230 | 214,600 | 3,230 |
| 2018-09-20 | 3,250 | 3,250 | 3,195 | 3,225 | 241,700 | 3,225 |
| 2018-09-19 | 3,300 | 3,325 | 3,265 | 3,285 | 239,200 | 3,285 |
| 2018-09-18 | 3,245 | 3,300 | 3,245 | 3,275 | 223,400 | 3,275 |
| 2018-09-14 | 3,215 | 3,260 | 3,215 | 3,225 | 181,700 | 3,225 |
| 2018-09-13 | 3,200 | 3,265 | 3,200 | 3,230 | 158,800 | 3,230 |
| 2018-09-12 | 3,220 | 3,240 | 3,175 | 3,235 | 118,100 | 3,235 |
| 2018-09-11 | 3,200 | 3,230 | 3,185 | 3,215 | 97,200 | 3,215 |
| 2018-09-10 | 3,190 | 3,205 | 3,175 | 3,200 | 91,800 | 3,200 |
| 2018-09-07 | 3,200 | 3,215 | 3,160 | 3,190 | 82,700 | 3,190 |
| 2018-09-06 | 3,185 | 3,250 | 3,170 | 3,230 | 206,700 | 3,230 |
| 2018-09-05 | 3,195 | 3,215 | 3,160 | 3,205 | 149,900 | 3,205 |
| 2018-09-04 | 3,220 | 3,220 | 3,185 | 3,215 | 96,700 | 3,215 |
| 2018-09-03 | 3,285 | 3,285 | 3,165 | 3,215 | 202,400 | 3,215 |
| 2018-08-31 | 3,290 | 3,340 | 3,280 | 3,290 | 218,500 | 3,290 |
| 2018-08-30 | 3,270 | 3,325 | 3,250 | 3,315 | 252,400 | 3,315 |
| 2018-08-29 | 3,245 | 3,260 | 3,220 | 3,250 | 125,200 | 3,250 |
| 2018-08-28 | 3,260 | 3,300 | 3,235 | 3,245 | 102,700 | 3,245 |
| 2018-08-27 | 3,275 | 3,280 | 3,245 | 3,270 | 113,700 | 3,270 |
| 2018-08-24 | 3,255 | 3,260 | 3,210 | 3,255 | 147,000 | 3,255 |
| 2018-08-23 | 3,220 | 3,260 | 3,220 | 3,255 | 59,300 | 3,255 |
| 2018-08-22 | 3,215 | 3,230 | 3,200 | 3,220 | 135,500 | 3,220 |
| 2018-08-21 | 3,275 | 3,300 | 3,250 | 3,265 | 172,000 | 3,265 |
| 2018-08-20 | 3,255 | 3,305 | 3,245 | 3,270 | 150,800 | 3,270 |
| 2018-08-17 | 3,185 | 3,280 | 3,185 | 3,260 | 163,400 | 3,260 |
| 2018-08-16 | 3,165 | 3,210 | 3,140 | 3,200 | 173,900 | 3,200 |
| 2018-08-15 | 3,185 | 3,210 | 3,170 | 3,180 | 86,800 | 3,180 |
| 2018-08-14 | 3,125 | 3,195 | 3,115 | 3,185 | 127,300 | 3,185 |
| 2018-08-13 | 3,135 | 3,155 | 3,115 | 3,125 | 131,500 | 3,125 |
| 2018-08-10 | 3,150 | 3,165 | 3,130 | 3,135 | 94,700 | 3,135 |
| 2018-08-09 | 3,145 | 3,170 | 3,140 | 3,150 | 81,400 | 3,150 |
| 2018-08-08 | 3,165 | 3,180 | 3,125 | 3,135 | 114,700 | 3,135 |
| 2018-08-07 | 3,150 | 3,185 | 3,145 | 3,165 | 91,200 | 3,165 |
| 2018-08-06 | 3,165 | 3,195 | 3,150 | 3,150 | 106,800 | 3,150 |
| 2018-08-03 | 3,145 | 3,200 | 3,135 | 3,175 | 146,200 | 3,175 |
| 2018-08-02 | 3,255 | 3,295 | 3,135 | 3,145 | 170,900 | 3,145 |
| 2018-08-01 | 3,355 | 3,390 | 3,180 | 3,265 | 360,200 | 3,265 |
| 2018-07-31 | 3,060 | 3,115 | 3,010 | 3,075 | 225,100 | 3,075 |
| 2018-07-30 | 3,100 | 3,125 | 3,085 | 3,105 | 80,500 | 3,105 |
| 2018-07-27 | 3,095 | 3,130 | 3,085 | 3,120 | 95,600 | 3,120 |
| 2018-07-26 | 3,060 | 3,095 | 3,060 | 3,085 | 121,000 | 3,085 |
| 2018-07-25 | 3,075 | 3,080 | 3,035 | 3,040 | 128,000 | 3,040 |
| 2018-07-24 | 3,105 | 3,110 | 3,060 | 3,075 | 135,400 | 3,075 |
| 2018-07-23 | 3,085 | 3,125 | 3,070 | 3,080 | 115,500 | 3,080 |
| 2018-07-20 | 3,125 | 3,130 | 3,105 | 3,115 | 90,300 | 3,115 |
| 2018-07-19 | 3,150 | 3,150 | 3,110 | 3,115 | 104,400 | 3,115 |
| 2018-07-18 | 3,200 | 3,210 | 3,155 | 3,165 | 107,300 | 3,165 |
| 2018-07-17 | 3,115 | 3,210 | 3,115 | 3,195 | 176,300 | 3,195 |
| 2018-07-13 | 3,045 | 3,075 | 3,025 | 3,070 | 85,300 | 3,070 |
| 2018-07-12 | 3,050 | 3,065 | 3,010 | 3,015 | 143,500 | 3,015 |
| 2018-07-11 | 3,070 | 3,080 | 3,045 | 3,055 | 146,800 | 3,055 |
| 2018-07-10 | 3,165 | 3,190 | 3,105 | 3,105 | 134,300 | 3,105 |
| 2018-07-09 | 3,140 | 3,180 | 3,130 | 3,135 | 98,800 | 3,135 |
| 2018-07-06 | 3,115 | 3,155 | 3,105 | 3,120 | 113,100 | 3,120 |
| 2018-07-05 | 3,130 | 3,145 | 3,070 | 3,080 | 171,100 | 3,080 |
| 2018-07-04 | 3,110 | 3,245 | 3,110 | 3,200 | 149,500 | 3,200 |
| 2018-07-03 | 3,180 | 3,190 | 3,095 | 3,110 | 127,300 | 3,110 |
| 2018-07-02 | 3,230 | 3,230 | 3,180 | 3,180 | 118,800 | 3,180 |
| 2018-06-29 | 3,185 | 3,240 | 3,160 | 3,230 | 111,900 | 3,230 |
| 2018-06-28 | 3,175 | 3,200 | 3,150 | 3,195 | 184,000 | 3,195 |
| 2018-06-27 | 3,165 | 3,210 | 3,140 | 3,185 | 81,100 | 3,185 |
| 2018-06-26 | 3,140 | 3,170 | 3,110 | 3,165 | 73,700 | 3,165 |
| 2018-06-25 | 3,200 | 3,220 | 3,135 | 3,145 | 100,500 | 3,145 |
| 2018-06-22 | 3,180 | 3,220 | 3,180 | 3,200 | 151,800 | 3,200 |
| 2018-06-21 | 3,230 | 3,255 | 3,205 | 3,205 | 115,300 | 3,205 |
| 2018-06-20 | 3,215 | 3,270 | 3,175 | 3,230 | 147,300 | 3,230 |
| 2018-06-19 | 3,345 | 3,345 | 3,195 | 3,200 | 251,700 | 3,200 |
| 2018-06-18 | 3,395 | 3,440 | 3,390 | 3,410 | 115,600 | 3,410 |
| 2018-06-15 | 3,465 | 3,465 | 3,405 | 3,405 | 134,000 | 3,405 |
| 2018-06-14 | 3,470 | 3,470 | 3,425 | 3,445 | 99,300 | 3,445 |
| 2018-06-13 | 3,465 | 3,485 | 3,450 | 3,465 | 82,200 | 3,465 |
| 2018-06-12 | 3,450 | 3,485 | 3,425 | 3,480 | 141,100 | 3,480 |
| 2018-06-11 | 3,440 | 3,450 | 3,400 | 3,445 | 80,100 | 3,445 |
| 2018-06-08 | 3,370 | 3,455 | 3,370 | 3,435 | 199,800 | 3,435 |
| 2018-06-07 | 3,315 | 3,370 | 3,300 | 3,365 | 104,100 | 3,365 |
| 2018-06-06 | 3,250 | 3,320 | 3,245 | 3,310 | 74,000 | 3,310 |
| 2018-06-05 | 3,325 | 3,325 | 3,235 | 3,250 | 162,700 | 3,250 |
| 2018-06-04 | 3,290 | 3,365 | 3,290 | 3,325 | 134,700 | 3,325 |
| 2018-06-01 | 3,240 | 3,285 | 3,215 | 3,260 | 97,000 | 3,260 |
| 2018-05-31 | 3,180 | 3,260 | 3,180 | 3,240 | 333,200 | 3,240 |
| 2018-05-30 | 3,200 | 3,240 | 3,160 | 3,175 | 191,200 | 3,175 |
| 2018-05-29 | 3,290 | 3,290 | 3,230 | 3,255 | 76,100 | 3,255 |
| 2018-05-28 | 3,270 | 3,300 | 3,260 | 3,295 | 56,600 | 3,295 |
| 2018-05-25 | 3,315 | 3,315 | 3,270 | 3,270 | 91,300 | 3,270 |
| 2018-05-24 | 3,330 | 3,350 | 3,300 | 3,325 | 78,100 | 3,325 |
| 2018-05-23 | 3,305 | 3,345 | 3,280 | 3,335 | 99,800 | 3,335 |
| 2018-05-22 | 3,270 | 3,310 | 3,255 | 3,305 | 106,700 | 3,305 |
| 2018-05-21 | 3,285 | 3,290 | 3,235 | 3,260 | 114,100 | 3,260 |
| 2018-05-18 | 3,305 | 3,305 | 3,220 | 3,275 | 140,400 | 3,275 |
| 2018-05-17 | 3,380 | 3,390 | 3,290 | 3,290 | 109,400 | 3,290 |
| 2018-05-16 | 3,305 | 3,435 | 3,305 | 3,375 | 171,700 | 3,375 |
| 2018-05-15 | 3,290 | 3,330 | 3,155 | 3,305 | 324,900 | 3,305 |
| 2018-05-14 | 3,290 | 3,290 | 3,215 | 3,255 | 111,000 | 3,255 |
| 2018-05-11 | 3,290 | 3,315 | 3,265 | 3,315 | 70,200 | 3,315 |
| 2018-05-10 | 3,295 | 3,295 | 3,265 | 3,285 | 61,700 | 3,285 |
| 2018-05-09 | 3,325 | 3,340 | 3,265 | 3,295 | 91,300 | 3,295 |
| 2018-05-08 | 3,280 | 3,345 | 3,270 | 3,315 | 85,600 | 3,315 |
| 2018-05-07 | 3,285 | 3,285 | 3,245 | 3,275 | 62,000 | 3,275 |
| 2018-05-02 | 3,300 | 3,300 | 3,255 | 3,285 | 57,400 | 3,285 |
| 2018-05-01 | 3,320 | 3,320 | 3,265 | 3,300 | 64,100 | 3,300 |
| 2018-04-27 | 3,300 | 3,325 | 3,280 | 3,320 | 94,500 | 3,320 |
| 2018-04-26 | 3,300 | 3,300 | 3,270 | 3,285 | 59,500 | 3,285 |
| 2018-04-25 | 3,255 | 3,285 | 3,245 | 3,275 | 52,400 | 3,275 |
| 2018-04-24 | 3,230 | 3,260 | 3,220 | 3,255 | 58,100 | 3,255 |
| 2018-04-23 | 3,230 | 3,235 | 3,205 | 3,220 | 66,200 | 3,220 |
| 2018-04-20 | 3,215 | 3,240 | 3,205 | 3,230 | 76,100 | 3,230 |
| 2018-04-19 | 3,200 | 3,225 | 3,185 | 3,200 | 86,800 | 3,200 |
| 2018-04-18 | 3,160 | 3,185 | 3,145 | 3,180 | 52,000 | 3,180 |
| 2018-04-17 | 3,180 | 3,180 | 3,135 | 3,140 | 73,400 | 3,140 |
| 2018-04-16 | 3,120 | 3,175 | 3,110 | 3,165 | 81,600 | 3,165 |
| 2018-04-13 | 3,095 | 3,115 | 3,080 | 3,110 | 68,800 | 3,110 |
| 2018-04-12 | 3,075 | 3,100 | 3,060 | 3,085 | 79,900 | 3,085 |
| 2018-04-11 | 3,120 | 3,120 | 3,055 | 3,080 | 78,500 | 3,080 |
| 2018-04-10 | 3,125 | 3,135 | 3,100 | 3,110 | 123,100 | 3,110 |
| 2018-04-09 | 3,150 | 3,150 | 3,115 | 3,120 | 99,600 | 3,120 |
| 2018-04-06 | 3,140 | 3,150 | 3,115 | 3,135 | 108,300 | 3,135 |
| 2018-04-05 | 3,165 | 3,165 | 3,125 | 3,135 | 112,100 | 3,135 |
| 2018-04-04 | 3,080 | 3,145 | 3,050 | 3,135 | 124,400 | 3,135 |
| 2018-04-03 | 3,050 | 3,090 | 3,040 | 3,065 | 119,400 | 3,065 |
| 2018-03-30 | 3,085 | 3,095 | 3,065 | 3,080 | 64,500 | 3,080 |
| 2018-03-29 | 3,085 | 3,090 | 3,030 | 3,055 | 83,700 | 3,055 |
| 2018-03-28 | 3,085 | 3,105 | 3,035 | 3,055 | 195,200 | 3,055 |
| 2018-03-27 | 3,090 | 3,170 | 3,090 | 3,160 | 191,800 | 3,160 |
| 2018-03-26 | 3,045 | 3,095 | 3,020 | 3,090 | 116,900 | 3,090 |
| 2018-03-23 | 3,085 | 3,100 | 3,030 | 3,050 | 141,800 | 3,050 |
| 2018-03-22 | 3,165 | 3,165 | 3,100 | 3,145 | 145,500 | 3,145 |
| 2018-03-20 | 3,075 | 3,165 | 3,070 | 3,155 | 218,800 | 3,155 |
| 2018-03-19 | 3,095 | 3,105 | 3,065 | 3,090 | 77,500 | 3,090 |
| 2018-03-16 | 3,110 | 3,110 | 3,065 | 3,095 | 148,000 | 3,095 |
| 2018-03-15 | 3,095 | 3,110 | 3,075 | 3,100 | 63,300 | 3,100 |
| 2018-03-14 | 3,105 | 3,125 | 3,105 | 3,105 | 67,600 | 3,105 |
| 2018-03-13 | 3,115 | 3,130 | 3,085 | 3,125 | 88,800 | 3,125 |
| 2018-03-12 | 3,130 | 3,130 | 3,085 | 3,100 | 69,900 | 3,100 |
| 2018-03-09 | 3,135 | 3,145 | 3,070 | 3,085 | 158,600 | 3,085 |
| 2018-03-08 | 3,130 | 3,150 | 3,080 | 3,095 | 118,500 | 3,095 |
| 2018-03-07 | 3,080 | 3,120 | 3,065 | 3,075 | 93,000 | 3,075 |
| 2018-03-06 | 3,120 | 3,120 | 3,090 | 3,105 | 75,300 | 3,105 |
| 2018-03-05 | 3,060 | 3,095 | 3,060 | 3,090 | 65,000 | 3,090 |
| 2018-03-02 | 3,035 | 3,075 | 3,030 | 3,055 | 82,600 | 3,055 |
| 2018-03-01 | 3,165 | 3,165 | 3,090 | 3,100 | 89,700 | 3,100 |
| 2018-02-28 | 3,190 | 3,225 | 3,180 | 3,180 | 110,900 | 3,180 |
| 2018-02-27 | 3,200 | 3,210 | 3,160 | 3,185 | 78,700 | 3,185 |
| 2018-02-26 | 3,180 | 3,185 | 3,160 | 3,175 | 60,400 | 3,175 |
| 2018-02-23 | 3,150 | 3,170 | 3,140 | 3,170 | 60,700 | 3,170 |
| 2018-02-22 | 3,150 | 3,175 | 3,130 | 3,155 | 98,800 | 3,155 |
| 2018-02-21 | 3,170 | 3,185 | 3,150 | 3,155 | 103,900 | 3,155 |
| 2018-02-20 | 3,185 | 3,185 | 3,145 | 3,170 | 103,100 | 3,170 |
| 2018-02-19 | 3,135 | 3,195 | 3,135 | 3,190 | 105,100 | 3,190 |
| 2018-02-16 | 3,080 | 3,135 | 3,075 | 3,115 | 112,600 | 3,115 |
| 2018-02-15 | 3,075 | 3,080 | 3,015 | 3,040 | 145,100 | 3,040 |
| 2018-02-14 | 3,110 | 3,130 | 3,070 | 3,075 | 123,300 | 3,075 |
| 2018-02-13 | 3,160 | 3,170 | 3,105 | 3,115 | 116,200 | 3,115 |
| 2018-02-09 | 3,100 | 3,130 | 3,090 | 3,130 | 98,900 | 3,130 |
| 2018-02-08 | 3,155 | 3,210 | 3,155 | 3,185 | 141,200 | 3,185 |
| 2018-02-07 | 3,210 | 3,245 | 3,140 | 3,145 | 135,700 | 3,145 |
| 2018-02-06 | 3,200 | 3,235 | 3,100 | 3,140 | 211,100 | 3,140 |
| 2018-02-05 | 3,300 | 3,310 | 3,260 | 3,270 | 123,500 | 3,270 |
| 2018-02-02 | 3,275 | 3,335 | 3,270 | 3,325 | 154,700 | 3,325 |
| 2018-02-01 | 3,295 | 3,350 | 3,250 | 3,265 | 303,100 | 3,265 |
| 2018-01-31 | 3,435 | 3,455 | 3,335 | 3,345 | 243,700 | 3,345 |
| 2018-01-30 | 3,475 | 3,485 | 3,395 | 3,400 | 171,000 | 3,400 |
| 2018-01-29 | 3,515 | 3,520 | 3,470 | 3,475 | 107,200 | 3,475 |
| 2018-01-26 | 3,505 | 3,560 | 3,495 | 3,520 | 128,700 | 3,520 |
| 2018-01-25 | 3,475 | 3,510 | 3,445 | 3,490 | 108,300 | 3,490 |
| 2018-01-24 | 3,485 | 3,500 | 3,475 | 3,490 | 68,900 | 3,490 |
| 2018-01-23 | 3,490 | 3,495 | 3,465 | 3,495 | 65,000 | 3,495 |
| 2018-01-22 | 3,465 | 3,480 | 3,450 | 3,470 | 64,000 | 3,470 |
| 2018-01-19 | 3,475 | 3,495 | 3,455 | 3,465 | 66,400 | 3,465 |
| 2018-01-18 | 3,495 | 3,500 | 3,430 | 3,435 | 122,800 | 3,435 |
| 2018-01-17 | 3,440 | 3,485 | 3,420 | 3,475 | 110,400 | 3,475 |
| 2018-01-16 | 3,510 | 3,520 | 3,465 | 3,470 | 90,600 | 3,470 |
| 2018-01-15 | 3,525 | 3,545 | 3,510 | 3,520 | 75,000 | 3,520 |
| 2018-01-12 | 3,550 | 3,565 | 3,510 | 3,510 | 123,900 | 3,510 |
| 2018-01-11 | 3,525 | 3,560 | 3,510 | 3,550 | 138,900 | 3,550 |
| 2018-01-10 | 3,540 | 3,550 | 3,520 | 3,530 | 160,300 | 3,530 |
| 2018-01-09 | 3,595 | 3,600 | 3,520 | 3,535 | 200,700 | 3,535 |
| 2018-01-05 | 3,575 | 3,600 | 3,555 | 3,595 | 127,100 | 3,595 |
| 2018-01-04 | 3,590 | 3,605 | 3,525 | 3,555 | 218,000 | 3,555 |
分割・併合履歴 ： [2017-09-27]1株→0.5株