3623 ビリングシステム(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 | 4,135 | 4,250 | 4,020 | 4,095 | 60,300 | 2,047.50 |
| 2018-12-27 | 4,400 | 4,400 | 4,140 | 4,250 | 67,500 | 2,125 |
| 2018-12-26 | 3,690 | 3,995 | 3,690 | 3,920 | 78,700 | 1,960 |
| 2018-12-25 | 3,595 | 3,780 | 3,550 | 3,565 | 81,600 | 1,782.50 |
| 2018-12-21 | 3,975 | 4,065 | 3,770 | 3,985 | 78,900 | 1,992.50 |
| 2018-12-20 | 4,325 | 4,390 | 4,000 | 4,115 | 82,900 | 2,057.50 |
| 2018-12-19 | 4,425 | 4,565 | 4,355 | 4,460 | 32,900 | 2,230 |
| 2018-12-18 | 4,640 | 4,690 | 4,390 | 4,415 | 55,800 | 2,207.50 |
| 2018-12-17 | 4,915 | 4,980 | 4,810 | 4,810 | 33,900 | 2,405 |
| 2018-12-14 | 5,090 | 5,230 | 4,920 | 4,950 | 46,900 | 2,475 |
| 2018-12-13 | 4,985 | 5,100 | 4,960 | 5,060 | 37,300 | 2,530 |
| 2018-12-12 | 4,795 | 5,020 | 4,775 | 5,000 | 44,400 | 2,500 |
| 2018-12-11 | 4,900 | 5,050 | 4,780 | 4,795 | 45,600 | 2,397.50 |
| 2018-12-10 | 5,000 | 5,050 | 4,855 | 4,870 | 59,000 | 2,435 |
| 2018-12-07 | 5,280 | 5,350 | 5,100 | 5,150 | 26,200 | 2,575 |
| 2018-12-06 | 5,330 | 5,400 | 5,120 | 5,200 | 37,400 | 2,600 |
| 2018-12-05 | 5,300 | 5,500 | 5,280 | 5,430 | 29,600 | 2,715 |
| 2018-12-04 | 5,630 | 5,670 | 5,500 | 5,500 | 33,600 | 2,750 |
| 2018-12-03 | 5,690 | 5,720 | 5,550 | 5,630 | 40,600 | 2,815 |
| 2018-11-30 | 5,660 | 5,660 | 5,500 | 5,540 | 46,000 | 2,770 |
| 2018-11-29 | 5,790 | 5,830 | 5,650 | 5,670 | 50,700 | 2,835 |
| 2018-11-28 | 5,650 | 5,810 | 5,650 | 5,690 | 51,600 | 2,845 |
| 2018-11-27 | 5,730 | 5,820 | 5,510 | 5,660 | 79,600 | 2,830 |
| 2018-11-26 | 5,300 | 5,980 | 5,250 | 5,760 | 195,000 | 2,880 |
| 2018-11-22 | 5,020 | 5,180 | 4,885 | 5,150 | 68,900 | 2,575 |
| 2018-11-21 | 4,950 | 5,060 | 4,850 | 4,980 | 66,100 | 2,490 |
| 2018-11-20 | 5,240 | 5,270 | 4,990 | 5,030 | 62,000 | 2,515 |
| 2018-11-19 | 5,250 | 5,380 | 5,190 | 5,300 | 68,500 | 2,650 |
| 2018-11-16 | 5,600 | 5,690 | 5,100 | 5,220 | 117,800 | 2,610 |
| 2018-11-15 | 5,630 | 5,750 | 5,500 | 5,570 | 81,600 | 2,785 |
| 2018-11-14 | 5,890 | 5,960 | 5,680 | 5,680 | 111,800 | 2,840 |
| 2018-11-13 | 5,720 | 6,190 | 5,720 | 5,760 | 358,400 | 2,880 |
| 2018-11-12 | 7,140 | 7,250 | 7,020 | 7,220 | 89,400 | 3,610 |
| 2018-11-09 | 7,090 | 7,170 | 7,030 | 7,100 | 58,600 | 3,550 |
| 2018-11-08 | 7,340 | 7,470 | 7,150 | 7,170 | 89,300 | 3,585 |
| 2018-11-07 | 7,060 | 7,270 | 7,020 | 7,210 | 73,800 | 3,605 |
| 2018-11-06 | 7,320 | 7,400 | 7,040 | 7,090 | 74,600 | 3,545 |
| 2018-11-05 | 7,140 | 7,370 | 7,060 | 7,300 | 73,600 | 3,650 |
| 2018-11-02 | 7,250 | 7,310 | 7,060 | 7,140 | 68,700 | 3,570 |
| 2018-11-01 | 7,150 | 7,330 | 7,050 | 7,160 | 69,600 | 3,580 |
| 2018-10-31 | 7,030 | 7,230 | 6,970 | 7,230 | 100,700 | 3,615 |
| 2018-10-30 | 6,460 | 6,910 | 6,340 | 6,830 | 87,900 | 3,415 |
| 2018-10-29 | 6,870 | 7,000 | 6,540 | 6,540 | 94,100 | 3,270 |
| 2018-10-26 | 7,440 | 7,470 | 6,590 | 6,750 | 189,700 | 3,375 |
| 2018-10-25 | 7,290 | 7,490 | 7,110 | 7,210 | 109,900 | 3,605 |
| 2018-10-24 | 7,800 | 7,880 | 7,430 | 7,510 | 93,000 | 3,755 |
| 2018-10-23 | 7,920 | 8,090 | 7,480 | 7,640 | 178,300 | 3,820 |
| 2018-10-22 | 7,940 | 8,130 | 7,730 | 7,960 | 272,600 | 3,980 |
| 2018-10-19 | 7,490 | 7,710 | 7,280 | 7,670 | 130,200 | 3,835 |
| 2018-10-18 | 7,750 | 7,950 | 7,490 | 7,490 | 172,300 | 3,745 |
| 2018-10-17 | 7,490 | 7,740 | 7,400 | 7,730 | 208,000 | 3,865 |
| 2018-10-16 | 7,160 | 7,340 | 6,960 | 7,340 | 150,900 | 3,670 |
| 2018-10-15 | 7,170 | 7,250 | 7,010 | 7,010 | 95,500 | 3,505 |
| 2018-10-12 | 6,600 | 7,140 | 6,590 | 7,050 | 105,800 | 3,525 |
| 2018-10-11 | 6,660 | 6,900 | 6,540 | 6,580 | 178,300 | 3,290 |
| 2018-10-10 | 7,200 | 7,350 | 6,940 | 7,220 | 102,300 | 3,610 |
| 2018-10-09 | 7,120 | 7,210 | 6,900 | 7,010 | 102,400 | 3,505 |
| 2018-10-05 | 7,660 | 7,800 | 7,220 | 7,260 | 242,200 | 3,630 |
| 2018-10-04 | 8,000 | 8,140 | 7,630 | 7,810 | 316,100 | 3,905 |
| 2018-10-03 | 7,650 | 8,010 | 7,550 | 7,690 | 253,000 | 3,845 |
| 2018-10-02 | 7,800 | 7,840 | 7,390 | 7,680 | 204,200 | 3,840 |
| 2018-10-01 | 7,150 | 7,870 | 7,100 | 7,520 | 414,400 | 3,760 |
| 2018-09-28 | 7,200 | 7,220 | 6,810 | 6,910 | 92,400 | 3,455 |
| 2018-09-27 | 6,950 | 7,140 | 6,780 | 7,050 | 123,800 | 3,525 |
| 2018-09-26 | 6,860 | 7,100 | 6,770 | 6,890 | 99,700 | 3,445 |
| 2018-09-25 | 6,840 | 6,840 | 6,510 | 6,770 | 100,000 | 3,385 |
| 2018-09-21 | 6,860 | 7,040 | 6,780 | 6,780 | 97,500 | 3,390 |
| 2018-09-20 | 6,900 | 7,140 | 6,630 | 6,780 | 237,500 | 3,390 |
| 2018-09-19 | 6,540 | 6,540 | 6,320 | 6,400 | 45,200 | 3,200 |
| 2018-09-18 | 6,460 | 6,550 | 6,290 | 6,380 | 66,900 | 3,190 |
| 2018-09-14 | 6,300 | 6,480 | 6,100 | 6,460 | 77,500 | 3,230 |
| 2018-09-13 | 6,450 | 6,560 | 6,230 | 6,240 | 40,300 | 3,120 |
| 2018-09-12 | 6,760 | 6,880 | 6,380 | 6,480 | 56,300 | 3,240 |
| 2018-09-11 | 6,920 | 6,990 | 6,630 | 6,760 | 62,700 | 3,380 |
| 2018-09-10 | 6,570 | 6,880 | 6,550 | 6,830 | 51,600 | 3,415 |
| 2018-09-07 | 6,700 | 6,760 | 6,550 | 6,600 | 67,300 | 3,300 |
| 2018-09-06 | 6,910 | 6,960 | 6,660 | 6,800 | 91,900 | 3,400 |
| 2018-09-05 | 7,210 | 7,250 | 7,020 | 7,020 | 28,600 | 3,510 |
| 2018-09-04 | 7,160 | 7,280 | 7,100 | 7,270 | 58,500 | 3,635 |
| 2018-09-03 | 7,620 | 7,720 | 7,070 | 7,180 | 102,600 | 3,590 |
| 2018-08-31 | 7,680 | 7,740 | 7,450 | 7,620 | 52,700 | 3,810 |
| 2018-08-30 | 7,650 | 7,790 | 7,590 | 7,740 | 85,800 | 3,870 |
| 2018-08-29 | 7,550 | 7,620 | 7,390 | 7,500 | 50,300 | 3,750 |
| 2018-08-28 | 7,600 | 7,800 | 7,420 | 7,610 | 88,300 | 3,805 |
| 2018-08-27 | 7,320 | 7,670 | 7,320 | 7,520 | 116,700 | 3,760 |
| 2018-08-24 | 7,100 | 7,450 | 7,050 | 7,300 | 109,100 | 3,650 |
| 2018-08-23 | 6,800 | 7,190 | 6,730 | 7,180 | 151,900 | 3,590 |
| 2018-08-22 | 6,510 | 6,790 | 6,380 | 6,690 | 70,600 | 3,345 |
| 2018-08-21 | 6,950 | 7,060 | 6,420 | 6,510 | 257,000 | 3,255 |
| 2018-08-20 | 6,760 | 6,840 | 6,520 | 6,560 | 60,000 | 3,280 |
| 2018-08-17 | 6,640 | 6,770 | 6,580 | 6,680 | 66,800 | 3,340 |
| 2018-08-16 | 6,310 | 6,770 | 6,220 | 6,560 | 90,900 | 3,280 |
| 2018-08-15 | 6,390 | 6,670 | 6,280 | 6,440 | 116,200 | 3,220 |
| 2018-08-14 | 6,180 | 6,570 | 6,150 | 6,470 | 352,800 | 3,235 |
| 2018-08-13 | 5,550 | 5,640 | 5,340 | 5,580 | 69,300 | 2,790 |
| 2018-08-10 | 5,720 | 5,830 | 5,600 | 5,610 | 27,600 | 2,805 |
| 2018-08-09 | 5,860 | 5,890 | 5,710 | 5,740 | 32,800 | 2,870 |
| 2018-08-08 | 5,640 | 5,940 | 5,640 | 5,930 | 37,900 | 2,965 |
| 2018-08-07 | 5,600 | 5,710 | 5,600 | 5,640 | 10,100 | 2,820 |
| 2018-08-06 | 5,800 | 5,800 | 5,540 | 5,640 | 33,200 | 2,820 |
| 2018-08-03 | 5,950 | 5,970 | 5,770 | 5,800 | 29,700 | 2,900 |
| 2018-08-02 | 5,840 | 5,890 | 5,770 | 5,850 | 22,700 | 2,925 |
| 2018-08-01 | 5,790 | 5,890 | 5,740 | 5,840 | 39,500 | 2,920 |
| 2018-07-31 | 5,870 | 5,890 | 5,660 | 5,690 | 58,900 | 2,845 |
| 2018-07-30 | 6,200 | 6,200 | 5,850 | 5,930 | 49,400 | 2,965 |
| 2018-07-27 | 6,430 | 6,440 | 6,110 | 6,220 | 47,700 | 3,110 |
| 2018-07-26 | 6,600 | 6,600 | 6,380 | 6,420 | 37,300 | 3,210 |
| 2018-07-25 | 6,660 | 6,720 | 6,440 | 6,540 | 78,500 | 3,270 |
| 2018-07-24 | 6,290 | 6,610 | 6,190 | 6,560 | 135,700 | 3,280 |
| 2018-07-23 | 6,010 | 6,290 | 5,950 | 6,250 | 57,400 | 3,125 |
| 2018-07-20 | 5,990 | 6,080 | 5,970 | 6,010 | 17,200 | 3,005 |
| 2018-07-19 | 6,100 | 6,150 | 6,010 | 6,060 | 20,200 | 3,030 |
| 2018-07-18 | 6,000 | 6,200 | 6,000 | 6,100 | 31,400 | 3,050 |
| 2018-07-17 | 6,100 | 6,200 | 6,020 | 6,040 | 21,900 | 3,020 |
| 2018-07-13 | 6,260 | 6,300 | 6,070 | 6,100 | 32,000 | 3,050 |
| 2018-07-12 | 6,210 | 6,320 | 6,160 | 6,230 | 54,300 | 3,115 |
| 2018-07-11 | 5,970 | 6,280 | 5,880 | 6,270 | 97,400 | 3,135 |
| 2018-07-10 | 6,040 | 6,150 | 5,880 | 6,070 | 41,700 | 3,035 |
| 2018-07-09 | 5,680 | 6,100 | 5,660 | 6,040 | 69,600 | 3,020 |
| 2018-07-06 | 5,380 | 5,650 | 5,260 | 5,650 | 48,400 | 2,825 |
| 2018-07-05 | 5,700 | 5,770 | 5,310 | 5,310 | 67,900 | 2,655 |
| 2018-07-04 | 6,010 | 6,020 | 5,530 | 5,650 | 64,900 | 2,825 |
| 2018-07-03 | 6,010 | 6,130 | 5,740 | 6,020 | 69,300 | 3,010 |
| 2018-07-02 | 5,990 | 6,170 | 5,920 | 5,930 | 71,800 | 2,965 |
| 2018-06-29 | 6,000 | 6,190 | 5,840 | 5,920 | 71,900 | 2,960 |
| 2018-06-28 | 5,880 | 6,030 | 5,650 | 6,010 | 78,400 | 3,005 |
| 2018-06-27 | 5,870 | 6,000 | 5,800 | 5,810 | 42,800 | 2,905 |
| 2018-06-26 | 5,600 | 5,910 | 5,530 | 5,830 | 58,100 | 2,915 |
| 2018-06-25 | 5,970 | 6,020 | 5,710 | 5,740 | 82,900 | 2,870 |
| 2018-06-22 | 5,750 | 5,980 | 5,710 | 5,790 | 76,200 | 2,895 |
| 2018-06-21 | 5,600 | 5,850 | 5,590 | 5,830 | 64,500 | 2,915 |
| 2018-06-20 | 5,370 | 5,590 | 5,200 | 5,560 | 55,200 | 2,780 |
| 2018-06-19 | 5,490 | 5,780 | 5,310 | 5,380 | 86,000 | 2,690 |
| 2018-06-18 | 5,430 | 5,610 | 5,210 | 5,580 | 100,600 | 2,790 |
| 2018-06-15 | 5,300 | 5,370 | 5,200 | 5,230 | 24,200 | 2,615 |
| 2018-06-14 | 5,310 | 5,400 | 5,170 | 5,200 | 20,700 | 2,600 |
| 2018-06-13 | 5,320 | 5,410 | 5,300 | 5,380 | 20,300 | 2,690 |
| 2018-06-12 | 5,340 | 5,510 | 5,280 | 5,380 | 48,900 | 2,690 |
| 2018-06-11 | 5,240 | 5,370 | 5,110 | 5,320 | 32,100 | 2,660 |
| 2018-06-08 | 5,200 | 5,210 | 5,120 | 5,160 | 12,700 | 2,580 |
| 2018-06-07 | 5,200 | 5,270 | 5,080 | 5,180 | 37,400 | 2,590 |
| 2018-06-06 | 5,220 | 5,310 | 5,010 | 5,070 | 33,600 | 2,535 |
| 2018-06-05 | 5,200 | 5,250 | 5,000 | 5,200 | 41,500 | 2,600 |
| 2018-06-04 | 5,430 | 5,500 | 5,210 | 5,220 | 34,800 | 2,610 |
| 2018-06-01 | 5,470 | 5,480 | 5,310 | 5,420 | 37,500 | 2,710 |
| 2018-05-31 | 5,600 | 5,760 | 5,460 | 5,500 | 56,200 | 2,750 |
| 2018-05-30 | 5,430 | 5,580 | 5,380 | 5,500 | 27,900 | 2,750 |
| 2018-05-29 | 5,620 | 5,720 | 5,390 | 5,530 | 79,700 | 2,765 |
| 2018-05-28 | 5,820 | 5,860 | 5,660 | 5,690 | 31,100 | 2,845 |
| 2018-05-25 | 5,680 | 5,880 | 5,630 | 5,770 | 34,200 | 2,885 |
| 2018-05-24 | 5,890 | 5,990 | 5,720 | 5,750 | 41,700 | 2,875 |
| 2018-05-23 | 5,950 | 6,180 | 5,890 | 5,900 | 68,900 | 2,950 |
| 2018-05-22 | 6,160 | 6,220 | 5,960 | 6,070 | 82,200 | 3,035 |
| 2018-05-21 | 5,810 | 6,210 | 5,810 | 6,160 | 201,400 | 3,080 |
| 2018-05-18 | 5,440 | 5,770 | 5,440 | 5,770 | 135,000 | 2,885 |
| 2018-05-17 | 5,110 | 5,570 | 5,110 | 5,440 | 105,300 | 2,720 |
| 2018-05-16 | 5,360 | 5,360 | 5,000 | 5,110 | 72,900 | 2,555 |
| 2018-05-15 | 5,300 | 5,480 | 5,240 | 5,410 | 149,000 | 2,705 |
| 2018-05-14 | 5,100 | 5,380 | 5,050 | 5,380 | 178,100 | 2,690 |
| 2018-05-11 | 4,690 | 4,830 | 4,560 | 4,680 | 28,900 | 2,340 |
| 2018-05-10 | 4,700 | 4,795 | 4,600 | 4,640 | 19,000 | 2,320 |
| 2018-05-09 | 4,775 | 4,810 | 4,720 | 4,765 | 14,700 | 2,382.50 |
| 2018-05-08 | 4,760 | 4,960 | 4,760 | 4,785 | 42,000 | 2,392.50 |
| 2018-05-07 | 4,890 | 4,890 | 4,745 | 4,760 | 18,200 | 2,380 |
| 2018-05-02 | 4,610 | 4,810 | 4,575 | 4,800 | 28,500 | 2,400 |
| 2018-05-01 | 4,565 | 4,590 | 4,490 | 4,590 | 14,400 | 2,295 |
| 2018-04-27 | 4,570 | 4,630 | 4,515 | 4,575 | 20,200 | 2,287.50 |
| 2018-04-26 | 4,685 | 4,710 | 4,530 | 4,560 | 24,600 | 2,280 |
| 2018-04-25 | 4,800 | 4,805 | 4,680 | 4,705 | 29,900 | 2,352.50 |
| 2018-04-24 | 4,580 | 4,995 | 4,580 | 4,840 | 79,500 | 2,420 |
| 2018-04-23 | 4,750 | 4,750 | 4,560 | 4,575 | 22,900 | 2,287.50 |
| 2018-04-20 | 4,430 | 4,640 | 4,430 | 4,620 | 32,600 | 2,310 |
| 2018-04-19 | 4,465 | 4,490 | 4,415 | 4,425 | 9,900 | 2,212.50 |
| 2018-04-18 | 4,270 | 4,500 | 4,270 | 4,495 | 26,300 | 2,247.50 |
| 2018-04-17 | 4,435 | 4,490 | 4,225 | 4,340 | 30,900 | 2,170 |
| 2018-04-16 | 4,600 | 4,630 | 4,420 | 4,450 | 25,700 | 2,225 |
| 2018-04-13 | 4,550 | 4,790 | 4,505 | 4,600 | 34,600 | 2,300 |
| 2018-04-12 | 4,485 | 4,730 | 4,485 | 4,605 | 55,200 | 2,302.50 |
| 2018-04-11 | 4,540 | 4,540 | 4,395 | 4,415 | 21,300 | 2,207.50 |
| 2018-04-10 | 4,720 | 4,720 | 4,510 | 4,540 | 26,500 | 2,270 |
| 2018-04-09 | 4,620 | 4,670 | 4,460 | 4,600 | 37,500 | 2,300 |
| 2018-04-06 | 4,860 | 4,900 | 4,690 | 4,690 | 34,700 | 2,345 |
| 2018-04-05 | 4,905 | 4,980 | 4,755 | 4,860 | 25,700 | 2,430 |
| 2018-04-04 | 4,890 | 4,970 | 4,775 | 4,870 | 22,300 | 2,435 |
| 2018-04-03 | 4,740 | 4,900 | 4,650 | 4,860 | 24,200 | 2,430 |
| 2018-03-30 | 4,645 | 5,090 | 4,645 | 4,890 | 51,300 | 2,445 |
| 2018-03-29 | 4,510 | 4,745 | 4,510 | 4,615 | 21,500 | 2,307.50 |
| 2018-03-28 | 4,410 | 4,615 | 4,410 | 4,505 | 16,400 | 2,252.50 |
| 2018-03-27 | 4,595 | 4,650 | 4,455 | 4,550 | 20,200 | 2,275 |
| 2018-03-26 | 4,375 | 4,500 | 4,200 | 4,495 | 32,200 | 2,247.50 |
| 2018-03-23 | 4,520 | 4,725 | 4,445 | 4,445 | 42,700 | 2,222.50 |
| 2018-03-22 | 4,855 | 4,925 | 4,735 | 4,800 | 19,900 | 2,400 |
| 2018-03-20 | 4,735 | 4,930 | 4,730 | 4,845 | 35,000 | 2,422.50 |
| 2018-03-19 | 5,030 | 5,060 | 4,660 | 4,745 | 60,200 | 2,372.50 |
| 2018-03-16 | 5,310 | 5,370 | 5,150 | 5,180 | 33,000 | 2,590 |
| 2018-03-15 | 5,320 | 5,380 | 5,160 | 5,310 | 46,700 | 2,655 |
| 2018-03-14 | 5,330 | 5,420 | 5,290 | 5,320 | 23,700 | 2,660 |
| 2018-03-13 | 5,280 | 5,430 | 5,210 | 5,400 | 22,600 | 2,700 |
| 2018-03-12 | 5,440 | 5,530 | 5,270 | 5,360 | 34,200 | 2,680 |
| 2018-03-09 | 5,450 | 5,570 | 5,360 | 5,390 | 30,800 | 2,695 |
| 2018-03-08 | 5,360 | 5,450 | 5,310 | 5,350 | 23,400 | 2,675 |
| 2018-03-07 | 5,550 | 5,550 | 5,200 | 5,330 | 57,100 | 2,665 |
| 2018-03-06 | 5,670 | 5,710 | 5,430 | 5,550 | 46,600 | 2,775 |
| 2018-03-05 | 5,930 | 6,050 | 5,190 | 5,460 | 132,000 | 2,730 |
| 2018-03-02 | 6,000 | 6,340 | 5,910 | 6,010 | 211,200 | 3,005 |
| 2018-03-01 | 5,740 | 6,250 | 5,570 | 6,110 | 261,000 | 3,055 |
| 2018-02-28 | 5,910 | 6,140 | 5,450 | 5,760 | 459,100 | 2,880 |
| 2018-02-27 | 5,110 | 5,640 | 5,010 | 5,640 | 115,100 | 2,820 |
| 2018-02-26 | 4,895 | 5,150 | 4,890 | 4,940 | 53,700 | 2,470 |
| 2018-02-23 | 4,850 | 4,950 | 4,775 | 4,835 | 25,800 | 2,417.50 |
| 2018-02-22 | 4,850 | 4,975 | 4,775 | 4,810 | 36,400 | 2,405 |
| 2018-02-21 | 4,740 | 4,985 | 4,740 | 4,890 | 40,300 | 2,445 |
| 2018-02-20 | 4,825 | 4,990 | 4,730 | 4,810 | 45,900 | 2,405 |
| 2018-02-19 | 4,390 | 4,820 | 4,350 | 4,780 | 87,700 | 2,390 |
| 2018-02-16 | 4,420 | 4,645 | 4,280 | 4,530 | 63,200 | 2,265 |
| 2018-02-15 | 4,010 | 4,540 | 3,960 | 4,395 | 181,000 | 2,197.50 |
| 2018-02-14 | 4,350 | 4,380 | 4,210 | 4,210 | 109,900 | 2,105 |
| 2018-02-13 | 5,540 | 5,580 | 5,210 | 5,210 | 49,600 | 2,605 |
| 2018-02-09 | 5,030 | 5,490 | 5,000 | 5,390 | 51,400 | 2,695 |
| 2018-02-08 | 5,270 | 5,650 | 5,270 | 5,530 | 55,600 | 2,765 |
| 2018-02-07 | 5,420 | 5,690 | 5,210 | 5,230 | 85,100 | 2,615 |
| 2018-02-06 | 5,150 | 5,410 | 4,780 | 5,050 | 170,600 | 2,525 |
| 2018-02-05 | 5,830 | 5,900 | 5,660 | 5,780 | 59,600 | 2,890 |
| 2018-02-02 | 6,040 | 6,070 | 5,830 | 6,010 | 38,600 | 3,005 |
| 2018-02-01 | 5,920 | 5,990 | 5,820 | 5,940 | 41,100 | 2,970 |
| 2018-01-31 | 5,760 | 6,050 | 5,750 | 5,910 | 50,000 | 2,955 |
| 2018-01-30 | 6,080 | 6,140 | 5,730 | 5,850 | 112,400 | 2,925 |
| 2018-01-29 | 6,200 | 6,200 | 6,070 | 6,070 | 43,300 | 3,035 |
| 2018-01-26 | 6,150 | 6,290 | 6,150 | 6,200 | 26,900 | 3,100 |
| 2018-01-25 | 6,160 | 6,330 | 6,150 | 6,160 | 61,900 | 3,080 |
| 2018-01-24 | 6,150 | 6,200 | 6,080 | 6,100 | 40,500 | 3,050 |
| 2018-01-23 | 6,100 | 6,250 | 6,070 | 6,180 | 80,200 | 3,090 |
| 2018-01-22 | 6,650 | 6,660 | 6,000 | 6,160 | 237,700 | 3,080 |
| 2018-01-19 | 6,770 | 6,890 | 6,650 | 6,690 | 56,400 | 3,345 |
| 2018-01-18 | 7,070 | 7,300 | 6,750 | 6,770 | 157,600 | 3,385 |
| 2018-01-17 | 6,860 | 7,030 | 6,670 | 7,010 | 113,600 | 3,505 |
| 2018-01-16 | 6,720 | 6,820 | 6,500 | 6,780 | 78,400 | 3,390 |
| 2018-01-15 | 6,940 | 6,940 | 6,680 | 6,740 | 56,300 | 3,370 |
| 2018-01-12 | 6,880 | 7,040 | 6,640 | 6,740 | 88,400 | 3,370 |
| 2018-01-11 | 6,640 | 7,170 | 6,610 | 6,870 | 138,200 | 3,435 |
| 2018-01-10 | 6,770 | 6,840 | 6,620 | 6,660 | 75,800 | 3,330 |
| 2018-01-09 | 6,900 | 7,100 | 6,670 | 6,840 | 152,600 | 3,420 |
| 2018-01-05 | 6,350 | 6,960 | 6,270 | 6,900 | 191,200 | 3,450 |
| 2018-01-04 | 6,410 | 6,490 | 6,110 | 6,360 | 139,800 | 3,180 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2017-12-27]1株→2株 [2013-06-26]1株→100株
