3626 TIS(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 | 4,290 | 4,345 | 4,255 | 4,325 | 211,300 | 1,441.67 |
| 2018-12-27 | 4,275 | 4,365 | 4,235 | 4,340 | 272,100 | 1,446.67 |
| 2018-12-26 | 4,115 | 4,210 | 4,080 | 4,145 | 305,400 | 1,381.67 |
| 2018-12-25 | 4,105 | 4,195 | 4,060 | 4,110 | 263,900 | 1,370 |
| 2018-12-21 | 4,340 | 4,395 | 4,250 | 4,385 | 486,500 | 1,461.67 |
| 2018-12-20 | 4,540 | 4,590 | 4,400 | 4,430 | 643,800 | 1,476.67 |
| 2018-12-19 | 4,645 | 4,780 | 4,630 | 4,750 | 269,500 | 1,583.33 |
| 2018-12-18 | 4,780 | 4,785 | 4,675 | 4,725 | 292,900 | 1,575 |
| 2018-12-17 | 4,835 | 4,855 | 4,760 | 4,825 | 205,400 | 1,608.33 |
| 2018-12-14 | 4,935 | 4,950 | 4,815 | 4,830 | 245,600 | 1,610 |
| 2018-12-13 | 5,050 | 5,060 | 4,965 | 4,980 | 185,600 | 1,660 |
| 2018-12-12 | 4,940 | 5,050 | 4,915 | 5,040 | 221,500 | 1,680 |
| 2018-12-11 | 4,930 | 4,950 | 4,835 | 4,840 | 168,100 | 1,613.33 |
| 2018-12-10 | 4,970 | 5,010 | 4,880 | 4,920 | 156,400 | 1,640 |
| 2018-12-07 | 4,985 | 5,080 | 4,985 | 5,070 | 229,900 | 1,690 |
| 2018-12-06 | 5,070 | 5,130 | 4,930 | 4,955 | 272,900 | 1,651.67 |
| 2018-12-05 | 5,090 | 5,170 | 5,090 | 5,130 | 168,500 | 1,710 |
| 2018-12-04 | 5,310 | 5,360 | 5,180 | 5,190 | 203,700 | 1,730 |
| 2018-12-03 | 5,300 | 5,390 | 5,290 | 5,330 | 262,300 | 1,776.67 |
| 2018-11-30 | 5,010 | 5,270 | 4,980 | 5,240 | 418,900 | 1,746.67 |
| 2018-11-29 | 5,060 | 5,120 | 5,010 | 5,020 | 308,600 | 1,673.33 |
| 2018-11-28 | 4,990 | 5,040 | 4,960 | 5,010 | 182,900 | 1,670 |
| 2018-11-27 | 5,040 | 5,040 | 4,945 | 4,975 | 226,800 | 1,658.33 |
| 2018-11-26 | 5,050 | 5,090 | 4,965 | 4,985 | 230,500 | 1,661.67 |
| 2018-11-22 | 4,995 | 5,070 | 4,975 | 5,070 | 156,000 | 1,690 |
| 2018-11-21 | 4,960 | 5,030 | 4,940 | 4,965 | 367,600 | 1,655 |
| 2018-11-20 | 5,110 | 5,130 | 5,030 | 5,050 | 242,000 | 1,683.33 |
| 2018-11-19 | 5,090 | 5,190 | 5,090 | 5,160 | 213,800 | 1,720 |
| 2018-11-16 | 5,060 | 5,140 | 5,020 | 5,080 | 297,100 | 1,693.33 |
| 2018-11-15 | 5,030 | 5,080 | 4,990 | 5,030 | 277,000 | 1,676.67 |
| 2018-11-14 | 5,150 | 5,170 | 5,060 | 5,100 | 169,700 | 1,700 |
| 2018-11-13 | 5,130 | 5,190 | 5,060 | 5,150 | 262,200 | 1,716.67 |
| 2018-11-12 | 5,270 | 5,330 | 5,220 | 5,280 | 380,600 | 1,760 |
| 2018-11-09 | 5,440 | 5,480 | 5,310 | 5,370 | 221,900 | 1,790 |
| 2018-11-08 | 5,350 | 5,470 | 5,330 | 5,440 | 297,200 | 1,813.33 |
| 2018-11-07 | 5,240 | 5,340 | 5,210 | 5,270 | 302,600 | 1,756.67 |
| 2018-11-06 | 5,210 | 5,230 | 5,130 | 5,200 | 225,000 | 1,733.33 |
| 2018-11-05 | 5,240 | 5,300 | 5,210 | 5,230 | 211,400 | 1,743.33 |
| 2018-11-02 | 5,280 | 5,370 | 5,250 | 5,340 | 320,500 | 1,780 |
| 2018-11-01 | 5,500 | 5,570 | 5,250 | 5,260 | 534,300 | 1,753.33 |
| 2018-10-31 | 4,925 | 5,070 | 4,875 | 5,060 | 427,500 | 1,686.67 |
| 2018-10-30 | 4,660 | 4,855 | 4,615 | 4,830 | 446,900 | 1,610 |
| 2018-10-29 | 4,915 | 4,950 | 4,695 | 4,705 | 332,600 | 1,568.33 |
| 2018-10-26 | 5,050 | 5,070 | 4,835 | 4,870 | 383,700 | 1,623.33 |
| 2018-10-25 | 5,090 | 5,140 | 5,010 | 5,030 | 274,800 | 1,676.67 |
| 2018-10-24 | 5,300 | 5,300 | 5,160 | 5,210 | 228,100 | 1,736.67 |
| 2018-10-23 | 5,310 | 5,320 | 5,230 | 5,240 | 365,900 | 1,746.67 |
| 2018-10-22 | 5,180 | 5,380 | 5,180 | 5,350 | 352,900 | 1,783.33 |
| 2018-10-19 | 5,130 | 5,270 | 5,130 | 5,260 | 406,900 | 1,753.33 |
| 2018-10-18 | 5,230 | 5,240 | 5,160 | 5,190 | 215,000 | 1,730 |
| 2018-10-17 | 5,230 | 5,290 | 5,170 | 5,210 | 296,800 | 1,736.67 |
| 2018-10-16 | 5,090 | 5,150 | 5,060 | 5,130 | 355,700 | 1,710 |
| 2018-10-15 | 5,120 | 5,150 | 5,050 | 5,060 | 319,600 | 1,686.67 |
| 2018-10-12 | 5,080 | 5,200 | 5,080 | 5,130 | 348,000 | 1,710 |
| 2018-10-11 | 5,060 | 5,090 | 4,995 | 5,080 | 467,400 | 1,693.33 |
| 2018-10-10 | 5,380 | 5,410 | 5,290 | 5,340 | 173,900 | 1,780 |
| 2018-10-09 | 5,330 | 5,340 | 5,250 | 5,290 | 281,300 | 1,763.33 |
| 2018-10-05 | 5,430 | 5,490 | 5,400 | 5,450 | 240,900 | 1,816.67 |
| 2018-10-04 | 5,580 | 5,600 | 5,460 | 5,490 | 248,100 | 1,830 |
| 2018-10-03 | 5,590 | 5,600 | 5,500 | 5,520 | 256,500 | 1,840 |
| 2018-10-02 | 5,790 | 5,790 | 5,640 | 5,660 | 205,700 | 1,886.67 |
| 2018-10-01 | 5,710 | 5,750 | 5,660 | 5,740 | 253,900 | 1,913.33 |
| 2018-09-28 | 5,860 | 5,910 | 5,600 | 5,680 | 511,600 | 1,893.33 |
| 2018-09-27 | 5,980 | 6,020 | 5,810 | 5,820 | 316,200 | 1,940 |
| 2018-09-26 | 5,970 | 6,040 | 5,920 | 6,010 | 273,700 | 2,003.33 |
| 2018-09-25 | 5,710 | 5,940 | 5,680 | 5,890 | 344,100 | 1,963.33 |
| 2018-09-21 | 5,910 | 5,950 | 5,780 | 5,780 | 406,900 | 1,926.67 |
| 2018-09-20 | 5,870 | 5,910 | 5,820 | 5,900 | 289,100 | 1,966.67 |
| 2018-09-19 | 5,880 | 5,920 | 5,770 | 5,850 | 383,900 | 1,950 |
| 2018-09-18 | 5,700 | 5,820 | 5,660 | 5,790 | 321,000 | 1,930 |
| 2018-09-14 | 5,730 | 5,750 | 5,640 | 5,720 | 415,300 | 1,906.67 |
| 2018-09-13 | 5,500 | 5,690 | 5,480 | 5,680 | 546,600 | 1,893.33 |
| 2018-09-12 | 5,400 | 5,480 | 5,350 | 5,470 | 470,600 | 1,823.33 |
| 2018-09-11 | 5,350 | 5,390 | 5,300 | 5,360 | 271,000 | 1,786.67 |
| 2018-09-10 | 5,300 | 5,340 | 5,260 | 5,310 | 232,800 | 1,770 |
| 2018-09-07 | 5,160 | 5,310 | 5,160 | 5,280 | 354,000 | 1,760 |
| 2018-09-06 | 5,290 | 5,290 | 5,100 | 5,170 | 399,500 | 1,723.33 |
| 2018-09-05 | 5,350 | 5,390 | 5,340 | 5,360 | 261,400 | 1,786.67 |
| 2018-09-04 | 5,300 | 5,360 | 5,240 | 5,330 | 293,700 | 1,776.67 |
| 2018-09-03 | 5,310 | 5,330 | 5,240 | 5,320 | 195,300 | 1,773.33 |
| 2018-08-31 | 5,360 | 5,400 | 5,270 | 5,360 | 327,100 | 1,786.67 |
| 2018-08-30 | 5,310 | 5,380 | 5,310 | 5,330 | 1,058,200 | 1,776.67 |
| 2018-08-29 | 5,100 | 5,220 | 5,090 | 5,210 | 178,700 | 1,736.67 |
| 2018-08-28 | 5,210 | 5,210 | 5,070 | 5,100 | 200,300 | 1,700 |
| 2018-08-27 | 5,170 | 5,250 | 5,150 | 5,210 | 148,300 | 1,736.67 |
| 2018-08-24 | 5,180 | 5,190 | 5,130 | 5,170 | 163,200 | 1,723.33 |
| 2018-08-23 | 5,080 | 5,120 | 5,070 | 5,100 | 127,800 | 1,700 |
| 2018-08-22 | 5,110 | 5,150 | 5,070 | 5,080 | 166,000 | 1,693.33 |
| 2018-08-21 | 5,060 | 5,130 | 5,020 | 5,110 | 229,000 | 1,703.33 |
| 2018-08-20 | 5,110 | 5,150 | 5,080 | 5,110 | 157,200 | 1,703.33 |
| 2018-08-17 | 5,100 | 5,180 | 5,080 | 5,140 | 204,100 | 1,713.33 |
| 2018-08-16 | 5,110 | 5,130 | 5,030 | 5,060 | 261,800 | 1,686.67 |
| 2018-08-15 | 5,110 | 5,140 | 5,040 | 5,100 | 187,200 | 1,700 |
| 2018-08-14 | 4,990 | 5,130 | 4,990 | 5,120 | 213,700 | 1,706.67 |
| 2018-08-13 | 5,010 | 5,050 | 4,930 | 4,945 | 245,900 | 1,648.33 |
| 2018-08-10 | 5,130 | 5,140 | 5,030 | 5,050 | 202,000 | 1,683.33 |
| 2018-08-09 | 5,190 | 5,210 | 5,150 | 5,160 | 155,600 | 1,720 |
| 2018-08-08 | 5,190 | 5,270 | 5,190 | 5,210 | 206,200 | 1,736.67 |
| 2018-08-07 | 5,190 | 5,200 | 5,140 | 5,190 | 219,200 | 1,730 |
| 2018-08-06 | 5,310 | 5,360 | 5,230 | 5,240 | 227,900 | 1,746.67 |
| 2018-08-03 | 5,300 | 5,350 | 5,220 | 5,280 | 336,200 | 1,760 |
| 2018-08-02 | 5,550 | 5,620 | 5,260 | 5,270 | 409,700 | 1,756.67 |
| 2018-08-01 | 5,410 | 5,460 | 5,310 | 5,430 | 419,500 | 1,810 |
| 2018-07-31 | 5,340 | 5,370 | 5,250 | 5,360 | 385,500 | 1,786.67 |
| 2018-07-30 | 5,540 | 5,540 | 5,400 | 5,440 | 210,800 | 1,813.33 |
| 2018-07-27 | 5,490 | 5,540 | 5,470 | 5,540 | 228,400 | 1,846.67 |
| 2018-07-26 | 5,530 | 5,570 | 5,450 | 5,500 | 220,400 | 1,833.33 |
| 2018-07-25 | 5,390 | 5,500 | 5,330 | 5,500 | 455,000 | 1,833.33 |
| 2018-07-24 | 5,480 | 5,480 | 5,350 | 5,410 | 289,500 | 1,803.33 |
| 2018-07-23 | 5,470 | 5,500 | 5,420 | 5,440 | 190,600 | 1,813.33 |
| 2018-07-20 | 5,500 | 5,530 | 5,420 | 5,490 | 313,900 | 1,830 |
| 2018-07-19 | 5,640 | 5,660 | 5,540 | 5,550 | 285,700 | 1,850 |
| 2018-07-18 | 5,620 | 5,700 | 5,530 | 5,670 | 398,400 | 1,890 |
| 2018-07-17 | 5,550 | 5,610 | 5,490 | 5,570 | 413,300 | 1,856.67 |
| 2018-07-13 | 5,400 | 5,500 | 5,390 | 5,460 | 325,900 | 1,820 |
| 2018-07-12 | 5,280 | 5,390 | 5,280 | 5,360 | 329,600 | 1,786.67 |
| 2018-07-11 | 5,240 | 5,280 | 5,190 | 5,250 | 226,300 | 1,750 |
| 2018-07-10 | 5,380 | 5,410 | 5,230 | 5,230 | 305,600 | 1,743.33 |
| 2018-07-09 | 5,320 | 5,400 | 5,300 | 5,380 | 264,100 | 1,793.33 |
| 2018-07-06 | 5,240 | 5,320 | 5,200 | 5,280 | 336,600 | 1,760 |
| 2018-07-05 | 5,320 | 5,370 | 5,230 | 5,240 | 437,900 | 1,746.67 |
| 2018-07-04 | 5,240 | 5,390 | 5,190 | 5,300 | 474,000 | 1,766.67 |
| 2018-07-03 | 5,150 | 5,300 | 5,140 | 5,230 | 588,100 | 1,743.33 |
| 2018-07-02 | 5,160 | 5,220 | 5,060 | 5,080 | 356,500 | 1,693.33 |
| 2018-06-29 | 5,110 | 5,120 | 5,030 | 5,100 | 297,500 | 1,700 |
| 2018-06-28 | 4,955 | 5,060 | 4,940 | 5,030 | 310,800 | 1,676.67 |
| 2018-06-27 | 4,940 | 5,010 | 4,920 | 4,950 | 247,800 | 1,650 |
| 2018-06-26 | 4,905 | 4,930 | 4,860 | 4,930 | 401,600 | 1,643.33 |
| 2018-06-25 | 5,040 | 5,040 | 4,930 | 4,955 | 276,300 | 1,651.67 |
| 2018-06-22 | 5,060 | 5,100 | 5,020 | 5,040 | 577,300 | 1,680 |
| 2018-06-21 | 5,140 | 5,170 | 5,100 | 5,120 | 272,700 | 1,706.67 |
| 2018-06-20 | 5,170 | 5,190 | 5,040 | 5,120 | 285,300 | 1,706.67 |
| 2018-06-19 | 5,300 | 5,310 | 5,170 | 5,180 | 183,900 | 1,726.67 |
| 2018-06-18 | 5,250 | 5,320 | 5,250 | 5,310 | 187,500 | 1,770 |
| 2018-06-15 | 5,230 | 5,260 | 5,210 | 5,240 | 372,600 | 1,746.67 |
| 2018-06-14 | 5,280 | 5,320 | 5,180 | 5,290 | 365,600 | 1,763.33 |
| 2018-06-13 | 5,260 | 5,300 | 5,210 | 5,290 | 258,200 | 1,763.33 |
| 2018-06-12 | 5,300 | 5,300 | 5,210 | 5,260 | 204,200 | 1,753.33 |
| 2018-06-11 | 5,220 | 5,310 | 5,170 | 5,280 | 225,100 | 1,760 |
| 2018-06-08 | 5,110 | 5,260 | 5,110 | 5,230 | 220,500 | 1,743.33 |
| 2018-06-07 | 5,150 | 5,180 | 5,130 | 5,160 | 175,900 | 1,720 |
| 2018-06-06 | 5,150 | 5,200 | 5,110 | 5,160 | 199,300 | 1,720 |
| 2018-06-05 | 5,120 | 5,190 | 5,110 | 5,190 | 198,200 | 1,730 |
| 2018-06-04 | 5,210 | 5,260 | 5,110 | 5,160 | 246,900 | 1,720 |
| 2018-06-01 | 5,180 | 5,230 | 5,140 | 5,160 | 248,100 | 1,720 |
| 2018-05-31 | 5,150 | 5,150 | 5,050 | 5,120 | 416,900 | 1,706.67 |
| 2018-05-30 | 5,070 | 5,190 | 5,060 | 5,150 | 221,900 | 1,716.67 |
| 2018-05-29 | 5,160 | 5,170 | 5,110 | 5,120 | 209,400 | 1,706.67 |
| 2018-05-28 | 5,210 | 5,230 | 5,150 | 5,170 | 142,000 | 1,723.33 |
| 2018-05-25 | 5,250 | 5,270 | 5,180 | 5,210 | 241,400 | 1,736.67 |
| 2018-05-24 | 5,210 | 5,280 | 5,180 | 5,260 | 245,300 | 1,753.33 |
| 2018-05-23 | 5,190 | 5,270 | 5,180 | 5,210 | 343,500 | 1,736.67 |
| 2018-05-22 | 5,160 | 5,200 | 5,100 | 5,160 | 210,100 | 1,720 |
| 2018-05-21 | 5,170 | 5,210 | 5,130 | 5,160 | 266,200 | 1,720 |
| 2018-05-18 | 5,150 | 5,160 | 5,040 | 5,070 | 244,500 | 1,690 |
| 2018-05-17 | 5,150 | 5,190 | 5,120 | 5,150 | 234,600 | 1,716.67 |
| 2018-05-16 | 5,040 | 5,230 | 5,010 | 5,110 | 442,900 | 1,703.33 |
| 2018-05-15 | 4,900 | 5,060 | 4,895 | 5,040 | 382,800 | 1,680 |
| 2018-05-14 | 4,885 | 4,895 | 4,760 | 4,880 | 440,200 | 1,626.67 |
| 2018-05-11 | 5,030 | 5,100 | 4,820 | 4,865 | 862,100 | 1,621.67 |
| 2018-05-10 | 4,370 | 4,410 | 4,285 | 4,400 | 309,400 | 1,466.67 |
| 2018-05-09 | 4,370 | 4,455 | 4,360 | 4,400 | 381,600 | 1,466.67 |
| 2018-05-08 | 4,325 | 4,360 | 4,280 | 4,315 | 213,800 | 1,438.33 |
| 2018-05-07 | 4,365 | 4,370 | 4,255 | 4,330 | 170,200 | 1,443.33 |
| 2018-05-02 | 4,415 | 4,450 | 4,350 | 4,365 | 184,000 | 1,455 |
| 2018-05-01 | 4,320 | 4,420 | 4,245 | 4,385 | 229,900 | 1,461.67 |
| 2018-04-27 | 4,365 | 4,395 | 4,330 | 4,340 | 361,300 | 1,446.67 |
| 2018-04-26 | 4,330 | 4,350 | 4,300 | 4,335 | 203,800 | 1,445 |
| 2018-04-25 | 4,280 | 4,335 | 4,250 | 4,320 | 185,000 | 1,440 |
| 2018-04-24 | 4,240 | 4,275 | 4,190 | 4,270 | 140,900 | 1,423.33 |
| 2018-04-23 | 4,255 | 4,260 | 4,195 | 4,240 | 153,800 | 1,413.33 |
| 2018-04-20 | 4,210 | 4,290 | 4,185 | 4,265 | 258,400 | 1,421.67 |
| 2018-04-19 | 4,300 | 4,310 | 4,185 | 4,220 | 276,700 | 1,406.67 |
| 2018-04-18 | 4,220 | 4,335 | 4,200 | 4,290 | 297,100 | 1,430 |
| 2018-04-17 | 4,165 | 4,240 | 4,140 | 4,205 | 236,900 | 1,401.67 |
| 2018-04-16 | 4,135 | 4,195 | 4,115 | 4,175 | 200,200 | 1,391.67 |
| 2018-04-13 | 4,180 | 4,185 | 4,090 | 4,155 | 216,500 | 1,385 |
| 2018-04-12 | 4,110 | 4,190 | 4,095 | 4,175 | 235,800 | 1,391.67 |
| 2018-04-11 | 4,205 | 4,230 | 4,065 | 4,125 | 358,700 | 1,375 |
| 2018-04-10 | 4,290 | 4,315 | 4,240 | 4,250 | 265,500 | 1,416.67 |
| 2018-04-09 | 4,245 | 4,305 | 4,225 | 4,280 | 270,500 | 1,426.67 |
| 2018-04-06 | 4,200 | 4,270 | 4,185 | 4,215 | 247,700 | 1,405 |
| 2018-04-05 | 4,225 | 4,255 | 4,165 | 4,165 | 244,200 | 1,388.33 |
| 2018-04-04 | 4,225 | 4,235 | 4,170 | 4,205 | 215,200 | 1,401.67 |
| 2018-04-03 | 4,155 | 4,235 | 4,140 | 4,195 | 207,700 | 1,398.33 |
| 2018-03-30 | 4,235 | 4,270 | 4,175 | 4,210 | 182,800 | 1,403.33 |
| 2018-03-29 | 4,180 | 4,225 | 4,155 | 4,190 | 375,400 | 1,396.67 |
| 2018-03-28 | 4,005 | 4,150 | 4,005 | 4,135 | 453,000 | 1,378.33 |
| 2018-03-27 | 4,015 | 4,105 | 4,015 | 4,080 | 1,054,100 | 1,360 |
| 2018-03-26 | 4,105 | 4,145 | 3,975 | 4,015 | 1,112,000 | 1,338.33 |
| 2018-03-23 | 4,200 | 4,255 | 4,145 | 4,155 | 384,400 | 1,385 |
| 2018-03-22 | 4,310 | 4,370 | 4,290 | 4,355 | 250,300 | 1,451.67 |
| 2018-03-20 | 4,255 | 4,325 | 4,250 | 4,325 | 320,100 | 1,441.67 |
| 2018-03-19 | 4,275 | 4,315 | 4,200 | 4,255 | 231,700 | 1,418.33 |
| 2018-03-16 | 4,370 | 4,410 | 4,285 | 4,330 | 344,400 | 1,443.33 |
| 2018-03-15 | 4,280 | 4,375 | 4,270 | 4,355 | 457,300 | 1,451.67 |
| 2018-03-14 | 4,140 | 4,280 | 4,110 | 4,240 | 409,700 | 1,413.33 |
| 2018-03-13 | 4,045 | 4,175 | 4,040 | 4,170 | 233,500 | 1,390 |
| 2018-03-12 | 4,095 | 4,100 | 4,040 | 4,065 | 187,300 | 1,355 |
| 2018-03-09 | 4,000 | 4,085 | 4,000 | 4,025 | 357,100 | 1,341.67 |
| 2018-03-08 | 3,975 | 3,985 | 3,920 | 3,940 | 197,600 | 1,313.33 |
| 2018-03-07 | 3,960 | 4,030 | 3,930 | 3,930 | 298,700 | 1,310 |
| 2018-03-06 | 3,935 | 4,025 | 3,920 | 3,985 | 149,600 | 1,328.33 |
| 2018-03-05 | 3,880 | 3,945 | 3,870 | 3,895 | 168,300 | 1,298.33 |
| 2018-03-02 | 3,850 | 3,935 | 3,850 | 3,905 | 246,000 | 1,301.67 |
| 2018-03-01 | 3,955 | 3,980 | 3,915 | 3,945 | 205,400 | 1,315 |
| 2018-02-28 | 3,955 | 4,025 | 3,945 | 3,970 | 218,900 | 1,323.33 |
| 2018-02-27 | 3,980 | 4,025 | 3,960 | 4,015 | 170,800 | 1,338.33 |
| 2018-02-26 | 3,965 | 4,005 | 3,930 | 3,960 | 130,300 | 1,320 |
| 2018-02-23 | 3,935 | 3,945 | 3,905 | 3,935 | 169,400 | 1,311.67 |
| 2018-02-22 | 3,955 | 4,010 | 3,900 | 3,925 | 307,600 | 1,308.33 |
| 2018-02-21 | 3,855 | 3,930 | 3,855 | 3,900 | 161,300 | 1,300 |
| 2018-02-20 | 3,845 | 3,850 | 3,785 | 3,835 | 120,400 | 1,278.33 |
| 2018-02-19 | 3,805 | 3,875 | 3,760 | 3,870 | 182,400 | 1,290 |
| 2018-02-16 | 3,770 | 3,810 | 3,750 | 3,795 | 212,300 | 1,265 |
| 2018-02-15 | 3,745 | 3,770 | 3,690 | 3,730 | 378,300 | 1,243.33 |
| 2018-02-14 | 3,770 | 3,775 | 3,685 | 3,710 | 310,100 | 1,236.67 |
| 2018-02-13 | 3,845 | 3,850 | 3,755 | 3,775 | 395,500 | 1,258.33 |
| 2018-02-09 | 3,780 | 3,810 | 3,725 | 3,775 | 329,000 | 1,258.33 |
| 2018-02-08 | 3,905 | 3,965 | 3,870 | 3,905 | 438,800 | 1,301.67 |
| 2018-02-07 | 3,965 | 3,975 | 3,765 | 3,765 | 437,000 | 1,255 |
| 2018-02-06 | 3,795 | 3,795 | 3,660 | 3,765 | 486,200 | 1,255 |
| 2018-02-05 | 4,125 | 4,135 | 3,915 | 4,005 | 604,600 | 1,335 |
| 2018-02-02 | 3,870 | 3,975 | 3,825 | 3,915 | 472,000 | 1,305 |
| 2018-02-01 | 3,915 | 3,995 | 3,890 | 3,990 | 249,400 | 1,330 |
| 2018-01-31 | 3,965 | 3,980 | 3,855 | 3,860 | 358,500 | 1,286.67 |
| 2018-01-30 | 4,050 | 4,070 | 3,990 | 3,995 | 249,200 | 1,331.67 |
| 2018-01-29 | 4,085 | 4,115 | 4,065 | 4,095 | 201,800 | 1,365 |
| 2018-01-26 | 4,020 | 4,055 | 4,005 | 4,030 | 169,100 | 1,343.33 |
| 2018-01-25 | 4,045 | 4,060 | 4,000 | 4,015 | 129,600 | 1,338.33 |
| 2018-01-24 | 4,095 | 4,125 | 4,055 | 4,070 | 162,000 | 1,356.67 |
| 2018-01-23 | 4,125 | 4,140 | 4,105 | 4,120 | 104,200 | 1,373.33 |
| 2018-01-22 | 4,100 | 4,100 | 4,015 | 4,065 | 103,000 | 1,355 |
| 2018-01-19 | 4,045 | 4,115 | 4,040 | 4,060 | 214,600 | 1,353.33 |
| 2018-01-18 | 4,105 | 4,140 | 3,995 | 4,000 | 231,800 | 1,333.33 |
| 2018-01-17 | 4,090 | 4,110 | 4,050 | 4,070 | 178,300 | 1,356.67 |
| 2018-01-16 | 4,015 | 4,080 | 4,005 | 4,080 | 128,200 | 1,360 |
| 2018-01-15 | 4,035 | 4,065 | 4,005 | 4,010 | 138,900 | 1,336.67 |
| 2018-01-12 | 4,010 | 4,015 | 3,940 | 3,965 | 128,300 | 1,321.67 |
| 2018-01-11 | 4,025 | 4,055 | 3,980 | 4,020 | 183,200 | 1,340 |
| 2018-01-10 | 4,060 | 4,070 | 3,980 | 4,030 | 199,700 | 1,343.33 |
| 2018-01-09 | 4,065 | 4,080 | 4,020 | 4,075 | 189,400 | 1,358.33 |
| 2018-01-05 | 4,085 | 4,100 | 4,015 | 4,030 | 163,300 | 1,343.33 |
| 2018-01-04 | 4,020 | 4,065 | 3,980 | 4,065 | 238,700 | 1,355 |
分割・併合履歴 ： [2020-03-30]1株→3株
