3655 (株)ブレインパッド 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 | 5,690 | 5,760 | 5,300 | 5,340 | 464,200 | 1,780 |
| 2018-12-27 | 5,980 | 5,990 | 5,720 | 5,720 | 487,900 | 1,906.67 |
| 2018-12-26 | 5,640 | 5,730 | 5,430 | 5,580 | 634,800 | 1,860 |
| 2018-12-25 | 5,270 | 5,570 | 5,250 | 5,340 | 576,100 | 1,780 |
| 2018-12-21 | 5,770 | 5,970 | 5,530 | 5,710 | 658,800 | 1,903.33 |
| 2018-12-20 | 6,350 | 6,380 | 5,860 | 5,960 | 639,100 | 1,986.67 |
| 2018-12-19 | 6,190 | 6,490 | 6,140 | 6,450 | 492,900 | 2,150 |
| 2018-12-18 | 6,160 | 6,420 | 6,110 | 6,150 | 491,900 | 2,050 |
| 2018-12-17 | 6,290 | 6,520 | 6,220 | 6,350 | 442,400 | 2,116.67 |
| 2018-12-14 | 6,720 | 6,760 | 6,420 | 6,440 | 330,300 | 2,146.67 |
| 2018-12-13 | 6,810 | 6,910 | 6,570 | 6,780 | 458,500 | 2,260 |
| 2018-12-12 | 6,510 | 6,760 | 6,400 | 6,730 | 555,000 | 2,243.33 |
| 2018-12-11 | 6,600 | 6,690 | 6,400 | 6,440 | 569,800 | 2,146.67 |
| 2018-12-10 | 6,970 | 7,040 | 6,480 | 6,480 | 679,800 | 2,160 |
| 2018-12-07 | 7,000 | 7,160 | 6,850 | 7,150 | 449,800 | 2,383.33 |
| 2018-12-06 | 6,950 | 7,020 | 6,760 | 6,840 | 359,700 | 2,280 |
| 2018-12-05 | 6,810 | 7,160 | 6,780 | 6,980 | 682,500 | 2,326.67 |
| 2018-12-04 | 7,350 | 7,420 | 7,020 | 7,050 | 740,500 | 2,350 |
| 2018-12-03 | 7,560 | 7,600 | 7,260 | 7,430 | 546,900 | 2,476.67 |
| 2018-11-30 | 8,160 | 8,240 | 7,330 | 7,370 | 1,389,600 | 2,456.67 |
| 2018-11-29 | 8,040 | 8,560 | 7,980 | 8,200 | 1,443,800 | 2,733.33 |
| 2018-11-28 | 7,520 | 7,920 | 7,470 | 7,890 | 1,004,300 | 2,630 |
| 2018-11-27 | 7,350 | 7,450 | 7,120 | 7,450 | 540,700 | 2,483.33 |
| 2018-11-26 | 7,280 | 7,450 | 7,080 | 7,240 | 689,400 | 2,413.33 |
| 2018-11-22 | 7,070 | 7,300 | 6,980 | 7,160 | 567,400 | 2,386.67 |
| 2018-11-21 | 6,850 | 7,220 | 6,800 | 7,070 | 689,200 | 2,356.67 |
| 2018-11-20 | 7,250 | 7,310 | 6,850 | 6,950 | 894,800 | 2,316.67 |
| 2018-11-19 | 6,900 | 7,330 | 6,820 | 7,330 | 991,300 | 2,443.33 |
| 2018-11-16 | 6,960 | 7,150 | 6,690 | 6,800 | 708,800 | 2,266.67 |
| 2018-11-15 | 6,780 | 7,260 | 6,750 | 6,990 | 1,266,800 | 2,330 |
| 2018-11-14 | 6,890 | 7,320 | 6,550 | 6,870 | 1,978,400 | 2,290 |
| 2018-11-13 | 6,090 | 7,090 | 5,950 | 6,900 | 2,612,300 | 2,300 |
| 2018-11-12 | 6,040 | 6,120 | 5,820 | 6,120 | 487,300 | 2,040 |
| 2018-11-09 | 5,180 | 5,240 | 5,060 | 5,120 | 256,300 | 1,706.67 |
| 2018-11-08 | 5,440 | 5,470 | 5,130 | 5,180 | 296,500 | 1,726.67 |
| 2018-11-07 | 5,060 | 5,300 | 5,000 | 5,250 | 394,900 | 1,750 |
| 2018-11-06 | 5,110 | 5,160 | 4,970 | 5,050 | 181,100 | 1,683.33 |
| 2018-11-05 | 5,000 | 5,260 | 4,950 | 5,060 | 355,900 | 1,686.67 |
| 2018-11-02 | 5,000 | 5,090 | 4,905 | 5,080 | 371,000 | 1,693.33 |
| 2018-11-01 | 5,010 | 5,110 | 4,855 | 4,915 | 441,000 | 1,638.33 |
| 2018-10-31 | 5,320 | 5,420 | 5,050 | 5,150 | 462,600 | 1,716.67 |
| 2018-10-30 | 4,780 | 5,100 | 4,630 | 5,090 | 627,400 | 1,696.67 |
| 2018-10-29 | 5,020 | 5,200 | 4,805 | 4,850 | 646,500 | 1,616.67 |
| 2018-10-26 | 5,340 | 5,450 | 5,010 | 5,090 | 676,400 | 1,696.67 |
| 2018-10-25 | 5,160 | 5,350 | 5,160 | 5,200 | 582,400 | 1,733.33 |
| 2018-10-24 | 5,730 | 5,820 | 5,310 | 5,420 | 756,900 | 1,806.67 |
| 2018-10-23 | 6,050 | 6,050 | 5,640 | 5,650 | 578,100 | 1,883.33 |
| 2018-10-22 | 6,440 | 6,440 | 6,150 | 6,170 | 340,900 | 2,056.67 |
| 2018-10-19 | 6,200 | 6,470 | 6,140 | 6,460 | 385,200 | 2,153.33 |
| 2018-10-18 | 6,750 | 6,930 | 6,250 | 6,300 | 810,100 | 2,100 |
| 2018-10-17 | 6,470 | 6,800 | 6,370 | 6,730 | 666,900 | 2,243.33 |
| 2018-10-16 | 6,380 | 6,560 | 6,130 | 6,320 | 422,600 | 2,106.67 |
| 2018-10-15 | 6,830 | 6,920 | 6,280 | 6,390 | 693,100 | 2,130 |
| 2018-10-12 | 6,230 | 6,660 | 6,220 | 6,640 | 547,300 | 2,213.33 |
| 2018-10-11 | 5,990 | 6,360 | 5,940 | 6,250 | 594,500 | 2,083.33 |
| 2018-10-10 | 6,520 | 6,600 | 6,160 | 6,390 | 556,600 | 2,130 |
| 2018-10-09 | 6,410 | 6,860 | 6,350 | 6,450 | 804,000 | 2,150 |
| 2018-10-05 | 6,340 | 6,460 | 6,150 | 6,220 | 409,500 | 2,073.33 |
| 2018-10-04 | 6,200 | 6,590 | 6,180 | 6,400 | 839,800 | 2,133.33 |
| 2018-10-03 | 5,900 | 6,200 | 5,870 | 6,180 | 395,100 | 2,060 |
| 2018-10-02 | 6,050 | 6,130 | 5,860 | 5,960 | 421,500 | 1,986.67 |
| 2018-10-01 | 5,960 | 6,020 | 5,740 | 5,960 | 469,700 | 1,986.67 |
| 2018-09-28 | 6,290 | 6,450 | 5,640 | 5,780 | 1,178,600 | 1,926.67 |
| 2018-09-27 | 5,950 | 6,330 | 5,920 | 6,300 | 702,700 | 2,100 |
| 2018-09-26 | 5,770 | 6,000 | 5,700 | 5,960 | 590,500 | 1,986.67 |
| 2018-09-25 | 5,470 | 5,810 | 5,360 | 5,780 | 673,000 | 1,926.67 |
| 2018-09-21 | 5,050 | 5,660 | 5,040 | 5,480 | 1,340,900 | 1,826.67 |
| 2018-09-20 | 4,590 | 4,965 | 4,535 | 4,955 | 1,009,000 | 1,651.67 |
| 2018-09-19 | 4,550 | 4,625 | 4,470 | 4,530 | 252,200 | 1,510 |
| 2018-09-18 | 4,415 | 4,525 | 4,330 | 4,520 | 303,300 | 1,506.67 |
| 2018-09-14 | 4,420 | 4,450 | 4,355 | 4,405 | 207,900 | 1,468.33 |
| 2018-09-13 | 4,350 | 4,450 | 4,310 | 4,405 | 438,200 | 1,468.33 |
| 2018-09-12 | 4,575 | 4,665 | 4,320 | 4,320 | 545,000 | 1,440 |
| 2018-09-11 | 4,500 | 4,630 | 4,500 | 4,575 | 478,400 | 1,525 |
| 2018-09-10 | 4,265 | 4,500 | 4,240 | 4,460 | 419,300 | 1,486.67 |
| 2018-09-07 | 4,165 | 4,315 | 4,130 | 4,265 | 265,900 | 1,421.67 |
| 2018-09-06 | 4,180 | 4,245 | 4,105 | 4,190 | 238,900 | 1,396.67 |
| 2018-09-05 | 4,400 | 4,430 | 4,200 | 4,205 | 246,900 | 1,401.67 |
| 2018-09-04 | 4,235 | 4,370 | 4,155 | 4,350 | 332,600 | 1,450 |
| 2018-09-03 | 4,310 | 4,340 | 4,200 | 4,220 | 217,600 | 1,406.67 |
| 2018-08-31 | 4,360 | 4,420 | 4,305 | 4,345 | 237,000 | 1,448.33 |
| 2018-08-30 | 4,320 | 4,370 | 4,200 | 4,360 | 448,000 | 1,453.33 |
| 2018-08-29 | 4,405 | 4,410 | 4,280 | 4,280 | 408,900 | 1,426.67 |
| 2018-08-28 | 4,500 | 4,505 | 4,355 | 4,405 | 232,300 | 1,468.33 |
| 2018-08-27 | 4,400 | 4,545 | 4,350 | 4,440 | 489,900 | 1,480 |
| 2018-08-24 | 4,420 | 4,465 | 4,290 | 4,300 | 341,600 | 1,433.33 |
| 2018-08-23 | 4,395 | 4,560 | 4,360 | 4,390 | 585,100 | 1,463.33 |
| 2018-08-22 | 4,600 | 4,605 | 4,380 | 4,425 | 582,400 | 1,475 |
| 2018-08-21 | 4,495 | 4,640 | 4,420 | 4,610 | 579,300 | 1,536.67 |
| 2018-08-20 | 4,550 | 4,610 | 4,370 | 4,480 | 712,000 | 1,493.33 |
| 2018-08-17 | 4,280 | 4,470 | 4,280 | 4,450 | 687,400 | 1,483.33 |
| 2018-08-16 | 4,015 | 4,275 | 3,995 | 4,230 | 493,400 | 1,410 |
| 2018-08-15 | 3,950 | 4,075 | 3,950 | 4,065 | 283,800 | 1,355 |
| 2018-08-14 | 3,935 | 4,060 | 3,905 | 3,950 | 424,400 | 1,316.67 |
| 2018-08-13 | 4,140 | 4,155 | 3,880 | 3,880 | 705,700 | 1,293.33 |
| 2018-08-10 | 3,945 | 4,350 | 3,935 | 4,165 | 899,500 | 1,388.33 |
| 2018-08-09 | 4,310 | 4,350 | 4,130 | 4,160 | 444,100 | 1,386.67 |
| 2018-08-08 | 4,265 | 4,410 | 4,205 | 4,280 | 309,800 | 1,426.67 |
| 2018-08-07 | 4,480 | 4,550 | 4,320 | 4,335 | 396,400 | 1,445 |
| 2018-08-06 | 4,385 | 4,545 | 4,305 | 4,500 | 386,900 | 1,500 |
| 2018-08-03 | 4,520 | 4,540 | 4,380 | 4,385 | 293,400 | 1,461.67 |
| 2018-08-02 | 4,540 | 4,660 | 4,480 | 4,520 | 526,300 | 1,506.67 |
| 2018-08-01 | 4,470 | 4,615 | 4,390 | 4,575 | 424,600 | 1,525 |
| 2018-07-31 | 4,260 | 4,470 | 4,245 | 4,440 | 456,500 | 1,480 |
| 2018-07-30 | 4,615 | 4,615 | 4,340 | 4,370 | 876,200 | 1,456.67 |
| 2018-07-27 | 4,600 | 4,700 | 4,600 | 4,665 | 479,800 | 1,555 |
| 2018-07-26 | 4,560 | 4,705 | 4,510 | 4,645 | 575,400 | 1,548.33 |
| 2018-07-25 | 4,575 | 4,615 | 4,420 | 4,520 | 856,500 | 1,506.67 |
| 2018-07-24 | 4,380 | 4,610 | 4,370 | 4,600 | 772,900 | 1,533.33 |
| 2018-07-23 | 4,180 | 4,365 | 4,180 | 4,335 | 624,400 | 1,445 |
| 2018-07-20 | 4,235 | 4,330 | 4,110 | 4,175 | 841,000 | 1,391.67 |
| 2018-07-19 | 4,295 | 4,435 | 4,150 | 4,210 | 1,097,900 | 1,403.33 |
| 2018-07-18 | 4,460 | 4,645 | 4,275 | 4,340 | 1,057,300 | 1,446.67 |
| 2018-07-17 | 4,390 | 4,460 | 4,270 | 4,435 | 698,900 | 1,478.33 |
| 2018-07-13 | 4,330 | 4,395 | 4,185 | 4,330 | 1,080,200 | 1,443.33 |
| 2018-07-12 | 4,085 | 4,315 | 4,015 | 4,305 | 953,300 | 1,435 |
| 2018-07-11 | 4,005 | 4,150 | 3,970 | 4,110 | 568,700 | 1,370 |
| 2018-07-10 | 4,005 | 4,090 | 3,940 | 4,050 | 467,200 | 1,350 |
| 2018-07-09 | 3,800 | 3,975 | 3,780 | 3,965 | 489,700 | 1,321.67 |
| 2018-07-06 | 3,755 | 3,850 | 3,605 | 3,780 | 781,700 | 1,260 |
| 2018-07-05 | 3,950 | 3,975 | 3,725 | 3,750 | 793,800 | 1,250 |
| 2018-07-04 | 4,115 | 4,175 | 3,980 | 3,980 | 530,700 | 1,326.67 |
| 2018-07-03 | 4,200 | 4,270 | 3,990 | 4,160 | 1,132,600 | 1,386.67 |
| 2018-07-02 | 4,055 | 4,225 | 3,980 | 4,130 | 918,300 | 1,376.67 |
| 2018-06-29 | 3,955 | 4,075 | 3,910 | 4,050 | 538,800 | 1,350 |
| 2018-06-28 | 4,100 | 4,100 | 3,840 | 3,965 | 867,700 | 1,321.67 |
| 2018-06-27 | 3,780 | 4,085 | 3,760 | 4,060 | 655,000 | 1,353.33 |
| 2018-06-26 | 3,855 | 3,945 | 3,715 | 3,845 | 756,100 | 1,281.67 |
| 2018-06-25 | 4,000 | 4,205 | 3,825 | 3,875 | 1,517,500 | 1,291.67 |
| 2018-06-22 | 3,940 | 4,035 | 3,790 | 3,975 | 1,204,100 | 1,325 |
| 2018-06-21 | 3,795 | 4,025 | 3,750 | 4,010 | 982,300 | 1,336.67 |
| 2018-06-20 | 3,570 | 3,730 | 3,435 | 3,725 | 836,800 | 1,241.67 |
| 2018-06-19 | 3,650 | 3,750 | 3,495 | 3,590 | 1,170,300 | 1,196.67 |
| 2018-06-18 | 3,440 | 3,710 | 3,390 | 3,620 | 1,205,400 | 1,206.67 |
| 2018-06-15 | 3,250 | 3,460 | 3,195 | 3,460 | 1,182,300 | 1,153.33 |
| 2018-06-14 | 3,150 | 3,300 | 3,130 | 3,255 | 574,300 | 1,085 |
| 2018-06-13 | 3,135 | 3,270 | 3,105 | 3,165 | 788,700 | 1,055 |
| 2018-06-12 | 3,065 | 3,155 | 3,045 | 3,135 | 492,900 | 1,045 |
| 2018-06-11 | 3,170 | 3,180 | 3,010 | 3,035 | 452,300 | 1,011.67 |
| 2018-06-08 | 3,070 | 3,160 | 3,040 | 3,155 | 447,600 | 1,051.67 |
| 2018-06-07 | 2,974 | 3,120 | 2,955 | 3,120 | 612,600 | 1,040 |
| 2018-06-06 | 2,933 | 2,948 | 2,849 | 2,944 | 310,800 | 981.33 |
| 2018-06-05 | 2,955 | 3,020 | 2,915 | 2,919 | 395,100 | 973 |
| 2018-06-04 | 3,065 | 3,095 | 2,923 | 2,927 | 622,300 | 975.67 |
| 2018-06-01 | 3,095 | 3,125 | 3,005 | 3,045 | 426,700 | 1,015 |
| 2018-05-31 | 3,160 | 3,175 | 3,005 | 3,110 | 512,600 | 1,036.67 |
| 2018-05-30 | 3,100 | 3,235 | 3,090 | 3,120 | 630,400 | 1,040 |
| 2018-05-29 | 3,370 | 3,380 | 3,085 | 3,195 | 1,586,800 | 1,065 |
| 2018-05-28 | 3,130 | 3,365 | 3,080 | 3,345 | 1,541,100 | 1,115 |
| 2018-05-25 | 3,085 | 3,130 | 2,970 | 3,070 | 977,000 | 1,023.33 |
| 2018-05-24 | 3,300 | 3,350 | 2,993 | 3,070 | 1,582,000 | 1,023.33 |
| 2018-05-23 | 3,140 | 3,260 | 3,070 | 3,160 | 1,285,600 | 1,053.33 |
| 2018-05-22 | 2,993 | 3,140 | 2,925 | 3,140 | 1,160,200 | 1,046.67 |
| 2018-05-21 | 2,820 | 2,969 | 2,816 | 2,948 | 704,100 | 982.67 |
| 2018-05-18 | 2,815 | 2,822 | 2,747 | 2,799 | 309,900 | 933 |
| 2018-05-17 | 2,755 | 2,834 | 2,743 | 2,795 | 482,500 | 931.67 |
| 2018-05-16 | 2,935 | 2,940 | 2,724 | 2,739 | 950,400 | 913 |
| 2018-05-15 | 3,130 | 3,180 | 2,877 | 2,883 | 1,318,700 | 961 |
| 2018-05-14 | 3,120 | 3,260 | 3,050 | 3,155 | 1,651,200 | 1,051.67 |
| 2018-05-11 | 2,686 | 2,830 | 2,661 | 2,806 | 503,200 | 935.33 |
| 2018-05-10 | 2,785 | 2,785 | 2,675 | 2,694 | 437,300 | 898 |
| 2018-05-09 | 2,780 | 2,840 | 2,746 | 2,785 | 272,200 | 928.33 |
| 2018-05-08 | 2,765 | 2,838 | 2,720 | 2,809 | 330,500 | 936.33 |
| 2018-05-07 | 2,818 | 2,827 | 2,753 | 2,774 | 269,800 | 924.67 |
| 2018-05-02 | 2,740 | 2,773 | 2,719 | 2,773 | 268,900 | 924.33 |
| 2018-05-01 | 2,630 | 2,744 | 2,598 | 2,706 | 376,200 | 902 |
| 2018-04-27 | 2,670 | 2,704 | 2,635 | 2,639 | 262,900 | 879.67 |
| 2018-04-26 | 2,622 | 2,709 | 2,621 | 2,697 | 532,000 | 899 |
| 2018-04-25 | 2,665 | 2,695 | 2,585 | 2,626 | 657,900 | 875.33 |
| 2018-04-24 | 2,757 | 2,763 | 2,682 | 2,695 | 510,300 | 898.33 |
| 2018-04-23 | 2,756 | 2,807 | 2,705 | 2,787 | 570,400 | 929 |
| 2018-04-20 | 2,749 | 2,813 | 2,685 | 2,717 | 795,200 | 905.67 |
| 2018-04-19 | 2,889 | 2,920 | 2,719 | 2,757 | 885,100 | 919 |
| 2018-04-18 | 2,915 | 3,010 | 2,853 | 2,887 | 948,800 | 962.33 |
| 2018-04-17 | 2,943 | 2,986 | 2,850 | 2,912 | 848,400 | 970.67 |
| 2018-04-16 | 3,120 | 3,220 | 2,889 | 2,944 | 1,664,800 | 981.33 |
| 2018-04-13 | 2,980 | 3,080 | 2,919 | 3,075 | 858,600 | 1,025 |
| 2018-04-12 | 2,890 | 3,015 | 2,858 | 2,954 | 718,800 | 984.67 |
| 2018-04-11 | 3,040 | 3,115 | 2,888 | 2,913 | 1,042,500 | 971 |
| 2018-04-10 | 2,969 | 3,100 | 2,927 | 3,050 | 978,700 | 1,016.67 |
| 2018-04-09 | 2,904 | 2,963 | 2,842 | 2,933 | 595,000 | 977.67 |
| 2018-04-06 | 2,880 | 2,941 | 2,841 | 2,892 | 691,300 | 964 |
| 2018-04-05 | 2,965 | 3,005 | 2,823 | 2,898 | 1,059,900 | 966 |
| 2018-04-04 | 3,095 | 3,140 | 2,898 | 2,944 | 1,333,200 | 981.33 |
| 2018-04-03 | 2,950 | 3,050 | 2,912 | 3,050 | 1,003,800 | 1,016.67 |
| 2018-03-30 | 2,918 | 3,020 | 2,888 | 2,931 | 1,362,100 | 977 |
| 2018-03-29 | 3,050 | 3,070 | 2,826 | 2,956 | 2,194,100 | 985.33 |
| 2018-03-28 | 2,899 | 3,065 | 2,885 | 3,040 | 1,647,700 | 1,013.33 |
| 2018-03-27 | 2,790 | 3,000 | 2,741 | 2,930 | 2,482,600 | 976.67 |
| 2018-03-26 | 2,831 | 2,898 | 2,592 | 2,720 | 1,836,400 | 906.67 |
| 2018-03-23 | 2,751 | 2,872 | 2,730 | 2,830 | 1,672,100 | 943.33 |
| 2018-03-22 | 2,593 | 2,850 | 2,572 | 2,850 | 1,694,700 | 950 |
| 2018-03-20 | 2,498 | 2,657 | 2,487 | 2,630 | 810,400 | 876.67 |
| 2018-03-19 | 2,580 | 2,600 | 2,488 | 2,538 | 632,400 | 846 |
| 2018-03-16 | 2,641 | 2,646 | 2,574 | 2,617 | 702,400 | 872.33 |
| 2018-03-15 | 2,660 | 2,768 | 2,646 | 2,660 | 1,013,300 | 886.67 |
| 2018-03-14 | 2,690 | 2,751 | 2,643 | 2,667 | 1,194,100 | 889 |
| 2018-03-13 | 2,649 | 2,810 | 2,581 | 2,740 | 1,985,200 | 913.33 |
| 2018-03-12 | 2,801 | 2,840 | 2,552 | 2,634 | 2,075,100 | 878 |
| 2018-03-09 | 2,750 | 2,765 | 2,647 | 2,758 | 1,774,400 | 919.33 |
| 2018-03-08 | 2,665 | 2,780 | 2,632 | 2,757 | 3,008,700 | 919 |
| 2018-03-07 | 2,469 | 2,576 | 2,427 | 2,565 | 2,182,000 | 855 |
| 2018-03-06 | 2,300 | 2,495 | 2,260 | 2,487 | 1,950,900 | 829 |
| 2018-03-05 | 2,355 | 2,478 | 2,185 | 2,199 | 1,605,700 | 733 |
| 2018-03-02 | 2,248 | 2,400 | 2,231 | 2,370 | 1,142,500 | 790 |
| 2018-03-01 | 2,305 | 2,439 | 2,305 | 2,338 | 1,378,900 | 779.33 |
| 2018-02-28 | 2,361 | 2,368 | 2,231 | 2,329 | 1,197,600 | 776.33 |
| 2018-02-27 | 2,392 | 2,419 | 2,270 | 2,334 | 1,199,500 | 778 |
| 2018-02-26 | 2,458 | 2,471 | 2,343 | 2,393 | 1,019,800 | 797.67 |
| 2018-02-23 | 2,532 | 2,594 | 2,375 | 2,423 | 2,262,800 | 807.67 |
| 2018-02-22 | 2,539 | 2,583 | 2,419 | 2,531 | 2,320,900 | 843.67 |
| 2018-02-21 | 2,436 | 2,642 | 2,402 | 2,589 | 3,259,900 | 863 |
| 2018-02-20 | 2,530 | 2,538 | 2,333 | 2,387 | 2,138,000 | 795.67 |
| 2018-02-19 | 2,405 | 2,568 | 2,326 | 2,560 | 2,484,400 | 853.33 |
| 2018-02-16 | 2,138 | 2,400 | 2,135 | 2,394 | 1,951,900 | 798 |
| 2018-02-15 | 2,200 | 2,264 | 2,105 | 2,150 | 1,050,600 | 716.67 |
| 2018-02-14 | 2,400 | 2,419 | 2,074 | 2,153 | 2,702,600 | 717.67 |
| 2018-02-13 | 2,250 | 2,555 | 2,220 | 2,402 | 4,441,000 | 800.67 |
| 2018-02-09 | 1,925 | 2,087 | 1,920 | 2,079 | 786,100 | 693 |
| 2018-02-08 | 2,012 | 2,128 | 1,973 | 2,095 | 1,081,900 | 698.33 |
| 2018-02-07 | 2,104 | 2,175 | 1,912 | 1,932 | 1,172,600 | 644 |
| 2018-02-06 | 2,080 | 2,118 | 1,745 | 1,956 | 1,790,400 | 652 |
| 2018-02-05 | 2,080 | 2,233 | 2,069 | 2,218 | 1,005,400 | 739.33 |
| 2018-02-02 | 2,190 | 2,247 | 2,093 | 2,161 | 1,201,000 | 720.33 |
| 2018-02-01 | 2,155 | 2,285 | 2,125 | 2,200 | 2,916,600 | 733.33 |
| 2018-01-31 | 1,930 | 2,086 | 1,907 | 2,017 | 1,474,200 | 672.33 |
| 2018-01-30 | 1,901 | 1,966 | 1,858 | 1,965 | 1,170,400 | 655 |
| 2018-01-29 | 2,070 | 2,076 | 1,880 | 1,895 | 1,723,100 | 631.67 |
| 2018-01-26 | 1,891 | 1,969 | 1,846 | 1,969 | 2,190,100 | 656.33 |
| 2018-01-25 | 1,729 | 2,047 | 1,713 | 1,922 | 8,716,100 | 640.67 |
| 2018-01-24 | 1,735 | 1,735 | 1,735 | 1,735 | 527,000 | 578.33 |
| 2018-01-23 | 1,460 | 1,460 | 1,414 | 1,435 | 169,300 | 478.33 |
| 2018-01-22 | 1,365 | 1,440 | 1,365 | 1,430 | 296,400 | 476.67 |
| 2018-01-19 | 1,383 | 1,400 | 1,350 | 1,359 | 174,200 | 453 |
| 2018-01-18 | 1,440 | 1,460 | 1,386 | 1,386 | 284,100 | 462 |
| 2018-01-17 | 1,422 | 1,442 | 1,390 | 1,414 | 304,300 | 471.33 |
| 2018-01-16 | 1,409 | 1,443 | 1,371 | 1,437 | 364,900 | 479 |
| 2018-01-15 | 1,412 | 1,418 | 1,385 | 1,397 | 215,800 | 465.67 |
| 2018-01-12 | 1,350 | 1,382 | 1,343 | 1,382 | 164,600 | 460.67 |
| 2018-01-11 | 1,348 | 1,361 | 1,335 | 1,346 | 95,700 | 448.67 |
| 2018-01-10 | 1,347 | 1,370 | 1,332 | 1,351 | 104,800 | 450.33 |
| 2018-01-09 | 1,350 | 1,355 | 1,324 | 1,335 | 120,300 | 445 |
| 2018-01-05 | 1,360 | 1,360 | 1,328 | 1,350 | 90,100 | 450 |
| 2018-01-04 | 1,326 | 1,356 | 1,316 | 1,345 | 135,000 | 448.33 |
分割・併合履歴 ： [2021-12-29]1株→3株 [2012-11-28]1株→2株 [2012-02-27]1株→3株
