3676 (株)デジタルハーツホールディングス 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 | 1,415 | 1,415 | 1,354 | 1,403 | 133,800 | 1,403 |
| 2018-12-27 | 1,450 | 1,462 | 1,394 | 1,431 | 208,600 | 1,431 |
| 2018-12-26 | 1,436 | 1,465 | 1,374 | 1,402 | 72,200 | 1,402 |
| 2018-12-25 | 1,381 | 1,461 | 1,381 | 1,424 | 151,900 | 1,424 |
| 2018-12-21 | 1,490 | 1,502 | 1,419 | 1,480 | 146,700 | 1,480 |
| 2018-12-20 | 1,630 | 1,630 | 1,515 | 1,515 | 152,300 | 1,515 |
| 2018-12-19 | 1,589 | 1,655 | 1,579 | 1,649 | 95,300 | 1,649 |
| 2018-12-18 | 1,550 | 1,598 | 1,532 | 1,586 | 121,800 | 1,586 |
| 2018-12-17 | 1,580 | 1,592 | 1,561 | 1,564 | 36,000 | 1,564 |
| 2018-12-14 | 1,622 | 1,650 | 1,587 | 1,587 | 73,600 | 1,587 |
| 2018-12-13 | 1,650 | 1,662 | 1,613 | 1,616 | 68,700 | 1,616 |
| 2018-12-12 | 1,595 | 1,641 | 1,576 | 1,627 | 54,100 | 1,627 |
| 2018-12-11 | 1,655 | 1,656 | 1,596 | 1,596 | 67,100 | 1,596 |
| 2018-12-10 | 1,660 | 1,673 | 1,631 | 1,648 | 89,400 | 1,648 |
| 2018-12-07 | 1,684 | 1,726 | 1,684 | 1,684 | 103,500 | 1,684 |
| 2018-12-06 | 1,702 | 1,716 | 1,660 | 1,667 | 82,200 | 1,667 |
| 2018-12-05 | 1,653 | 1,733 | 1,653 | 1,718 | 77,800 | 1,718 |
| 2018-12-04 | 1,711 | 1,757 | 1,692 | 1,693 | 162,200 | 1,693 |
| 2018-12-03 | 1,688 | 1,735 | 1,688 | 1,702 | 154,700 | 1,702 |
| 2018-11-30 | 1,656 | 1,673 | 1,625 | 1,670 | 104,900 | 1,670 |
| 2018-11-29 | 1,630 | 1,673 | 1,615 | 1,652 | 179,300 | 1,652 |
| 2018-11-28 | 1,560 | 1,631 | 1,554 | 1,615 | 172,800 | 1,615 |
| 2018-11-27 | 1,549 | 1,566 | 1,525 | 1,541 | 167,400 | 1,541 |
| 2018-11-26 | 1,534 | 1,573 | 1,505 | 1,548 | 137,600 | 1,548 |
| 2018-11-22 | 1,580 | 1,595 | 1,530 | 1,537 | 182,100 | 1,537 |
| 2018-11-21 | 1,591 | 1,598 | 1,533 | 1,587 | 155,500 | 1,587 |
| 2018-11-20 | 1,655 | 1,655 | 1,598 | 1,622 | 144,500 | 1,622 |
| 2018-11-19 | 1,650 | 1,705 | 1,615 | 1,695 | 152,400 | 1,695 |
| 2018-11-16 | 1,750 | 1,750 | 1,665 | 1,668 | 164,300 | 1,668 |
| 2018-11-15 | 1,705 | 1,760 | 1,689 | 1,747 | 224,200 | 1,747 |
| 2018-11-14 | 1,725 | 1,725 | 1,675 | 1,713 | 234,500 | 1,713 |
| 2018-11-13 | 1,635 | 1,755 | 1,597 | 1,712 | 589,100 | 1,712 |
| 2018-11-12 | 1,442 | 1,667 | 1,442 | 1,650 | 804,900 | 1,650 |
| 2018-11-09 | 1,434 | 1,485 | 1,425 | 1,447 | 148,200 | 1,447 |
| 2018-11-08 | 1,432 | 1,446 | 1,422 | 1,434 | 71,100 | 1,434 |
| 2018-11-07 | 1,382 | 1,442 | 1,382 | 1,427 | 100,400 | 1,427 |
| 2018-11-06 | 1,385 | 1,424 | 1,385 | 1,412 | 92,400 | 1,412 |
| 2018-11-05 | 1,406 | 1,434 | 1,397 | 1,402 | 102,500 | 1,402 |
| 2018-11-02 | 1,410 | 1,437 | 1,403 | 1,436 | 67,500 | 1,436 |
| 2018-11-01 | 1,386 | 1,432 | 1,386 | 1,417 | 78,500 | 1,417 |
| 2018-10-31 | 1,366 | 1,414 | 1,362 | 1,401 | 95,200 | 1,401 |
| 2018-10-30 | 1,300 | 1,353 | 1,290 | 1,343 | 280,000 | 1,343 |
| 2018-10-29 | 1,360 | 1,382 | 1,325 | 1,330 | 180,900 | 1,330 |
| 2018-10-26 | 1,424 | 1,436 | 1,351 | 1,365 | 245,500 | 1,365 |
| 2018-10-25 | 1,442 | 1,445 | 1,398 | 1,400 | 87,300 | 1,400 |
| 2018-10-24 | 1,468 | 1,495 | 1,453 | 1,472 | 78,200 | 1,472 |
| 2018-10-23 | 1,497 | 1,497 | 1,465 | 1,467 | 64,600 | 1,467 |
| 2018-10-22 | 1,480 | 1,515 | 1,465 | 1,503 | 94,800 | 1,503 |
| 2018-10-19 | 1,511 | 1,511 | 1,483 | 1,496 | 104,100 | 1,496 |
| 2018-10-18 | 1,574 | 1,574 | 1,515 | 1,521 | 126,500 | 1,521 |
| 2018-10-17 | 1,570 | 1,574 | 1,549 | 1,555 | 61,100 | 1,555 |
| 2018-10-16 | 1,571 | 1,578 | 1,541 | 1,550 | 60,300 | 1,550 |
| 2018-10-15 | 1,578 | 1,603 | 1,560 | 1,568 | 89,800 | 1,568 |
| 2018-10-12 | 1,540 | 1,585 | 1,538 | 1,578 | 108,000 | 1,578 |
| 2018-10-11 | 1,556 | 1,591 | 1,541 | 1,574 | 116,000 | 1,574 |
| 2018-10-10 | 1,619 | 1,671 | 1,619 | 1,642 | 85,500 | 1,642 |
| 2018-10-09 | 1,602 | 1,640 | 1,593 | 1,618 | 95,500 | 1,618 |
| 2018-10-05 | 1,601 | 1,631 | 1,584 | 1,618 | 138,600 | 1,618 |
| 2018-10-04 | 1,614 | 1,644 | 1,601 | 1,625 | 136,000 | 1,625 |
| 2018-10-03 | 1,626 | 1,633 | 1,612 | 1,614 | 121,900 | 1,614 |
| 2018-10-02 | 1,720 | 1,722 | 1,637 | 1,641 | 188,800 | 1,641 |
| 2018-10-01 | 1,703 | 1,716 | 1,694 | 1,710 | 117,400 | 1,710 |
| 2018-09-28 | 1,700 | 1,715 | 1,692 | 1,700 | 83,700 | 1,700 |
| 2018-09-27 | 1,698 | 1,709 | 1,680 | 1,694 | 118,100 | 1,694 |
| 2018-09-26 | 1,684 | 1,709 | 1,664 | 1,704 | 169,700 | 1,704 |
| 2018-09-25 | 1,645 | 1,669 | 1,621 | 1,669 | 135,300 | 1,669 |
| 2018-09-21 | 1,610 | 1,644 | 1,610 | 1,644 | 156,200 | 1,644 |
| 2018-09-20 | 1,600 | 1,612 | 1,568 | 1,607 | 106,000 | 1,607 |
| 2018-09-19 | 1,574 | 1,598 | 1,541 | 1,589 | 153,200 | 1,589 |
| 2018-09-18 | 1,520 | 1,580 | 1,514 | 1,569 | 91,800 | 1,569 |
| 2018-09-14 | 1,507 | 1,524 | 1,489 | 1,521 | 90,300 | 1,521 |
| 2018-09-13 | 1,491 | 1,511 | 1,486 | 1,500 | 66,500 | 1,500 |
| 2018-09-12 | 1,506 | 1,520 | 1,460 | 1,491 | 63,500 | 1,491 |
| 2018-09-11 | 1,487 | 1,510 | 1,479 | 1,503 | 58,600 | 1,503 |
| 2018-09-10 | 1,490 | 1,510 | 1,479 | 1,495 | 72,500 | 1,495 |
| 2018-09-07 | 1,488 | 1,508 | 1,479 | 1,501 | 98,200 | 1,501 |
| 2018-09-06 | 1,576 | 1,582 | 1,510 | 1,511 | 170,900 | 1,511 |
| 2018-09-05 | 1,555 | 1,583 | 1,549 | 1,574 | 185,500 | 1,574 |
| 2018-09-04 | 1,509 | 1,552 | 1,490 | 1,545 | 108,100 | 1,545 |
| 2018-09-03 | 1,480 | 1,505 | 1,454 | 1,500 | 105,400 | 1,500 |
| 2018-08-31 | 1,454 | 1,489 | 1,447 | 1,486 | 83,600 | 1,486 |
| 2018-08-30 | 1,452 | 1,472 | 1,445 | 1,468 | 61,200 | 1,468 |
| 2018-08-29 | 1,401 | 1,444 | 1,401 | 1,440 | 71,700 | 1,440 |
| 2018-08-28 | 1,440 | 1,447 | 1,406 | 1,414 | 66,900 | 1,414 |
| 2018-08-27 | 1,410 | 1,449 | 1,410 | 1,440 | 112,200 | 1,440 |
| 2018-08-24 | 1,403 | 1,413 | 1,382 | 1,400 | 135,600 | 1,400 |
| 2018-08-23 | 1,343 | 1,430 | 1,343 | 1,415 | 114,100 | 1,415 |
| 2018-08-22 | 1,349 | 1,383 | 1,329 | 1,378 | 75,900 | 1,378 |
| 2018-08-21 | 1,332 | 1,348 | 1,323 | 1,343 | 69,000 | 1,343 |
| 2018-08-20 | 1,338 | 1,369 | 1,338 | 1,353 | 71,700 | 1,353 |
| 2018-08-17 | 1,320 | 1,357 | 1,320 | 1,343 | 93,600 | 1,343 |
| 2018-08-16 | 1,319 | 1,362 | 1,311 | 1,327 | 235,900 | 1,327 |
| 2018-08-15 | 1,313 | 1,322 | 1,293 | 1,313 | 162,200 | 1,313 |
| 2018-08-14 | 1,318 | 1,364 | 1,316 | 1,329 | 141,300 | 1,329 |
| 2018-08-13 | 1,280 | 1,316 | 1,229 | 1,300 | 562,000 | 1,300 |
| 2018-08-10 | 1,395 | 1,437 | 1,387 | 1,413 | 204,600 | 1,413 |
| 2018-08-09 | 1,440 | 1,440 | 1,395 | 1,400 | 236,500 | 1,400 |
| 2018-08-08 | 1,424 | 1,455 | 1,411 | 1,438 | 98,400 | 1,438 |
| 2018-08-07 | 1,420 | 1,431 | 1,414 | 1,426 | 53,400 | 1,426 |
| 2018-08-06 | 1,442 | 1,442 | 1,416 | 1,423 | 87,200 | 1,423 |
| 2018-08-03 | 1,466 | 1,470 | 1,437 | 1,444 | 84,900 | 1,444 |
| 2018-08-02 | 1,466 | 1,488 | 1,464 | 1,466 | 73,400 | 1,466 |
| 2018-08-01 | 1,472 | 1,480 | 1,447 | 1,466 | 89,200 | 1,466 |
| 2018-07-31 | 1,452 | 1,465 | 1,427 | 1,464 | 126,900 | 1,464 |
| 2018-07-30 | 1,488 | 1,488 | 1,452 | 1,458 | 112,500 | 1,458 |
| 2018-07-27 | 1,497 | 1,500 | 1,480 | 1,489 | 85,400 | 1,489 |
| 2018-07-26 | 1,488 | 1,514 | 1,476 | 1,495 | 120,900 | 1,495 |
| 2018-07-25 | 1,507 | 1,508 | 1,486 | 1,493 | 92,600 | 1,493 |
| 2018-07-24 | 1,522 | 1,526 | 1,489 | 1,506 | 117,300 | 1,506 |
| 2018-07-23 | 1,527 | 1,535 | 1,502 | 1,517 | 87,700 | 1,517 |
| 2018-07-20 | 1,576 | 1,587 | 1,538 | 1,549 | 74,100 | 1,549 |
| 2018-07-19 | 1,558 | 1,585 | 1,543 | 1,576 | 91,900 | 1,576 |
| 2018-07-18 | 1,540 | 1,552 | 1,518 | 1,546 | 61,000 | 1,546 |
| 2018-07-17 | 1,534 | 1,538 | 1,506 | 1,527 | 75,700 | 1,527 |
| 2018-07-13 | 1,511 | 1,541 | 1,509 | 1,523 | 74,600 | 1,523 |
| 2018-07-12 | 1,490 | 1,530 | 1,490 | 1,514 | 85,800 | 1,514 |
| 2018-07-11 | 1,502 | 1,505 | 1,470 | 1,491 | 76,800 | 1,491 |
| 2018-07-10 | 1,540 | 1,540 | 1,514 | 1,515 | 97,600 | 1,515 |
| 2018-07-09 | 1,495 | 1,537 | 1,484 | 1,537 | 68,600 | 1,537 |
| 2018-07-06 | 1,471 | 1,487 | 1,446 | 1,483 | 89,500 | 1,483 |
| 2018-07-05 | 1,490 | 1,500 | 1,441 | 1,449 | 104,100 | 1,449 |
| 2018-07-04 | 1,486 | 1,523 | 1,472 | 1,512 | 93,300 | 1,512 |
| 2018-07-03 | 1,550 | 1,574 | 1,488 | 1,507 | 133,600 | 1,507 |
| 2018-07-02 | 1,571 | 1,581 | 1,540 | 1,542 | 108,300 | 1,542 |
| 2018-06-29 | 1,574 | 1,605 | 1,565 | 1,571 | 79,500 | 1,571 |
| 2018-06-28 | 1,588 | 1,598 | 1,529 | 1,542 | 142,900 | 1,542 |
| 2018-06-27 | 1,608 | 1,608 | 1,585 | 1,590 | 88,100 | 1,590 |
| 2018-06-26 | 1,580 | 1,613 | 1,569 | 1,608 | 129,400 | 1,608 |
| 2018-06-25 | 1,688 | 1,688 | 1,611 | 1,612 | 95,200 | 1,612 |
| 2018-06-22 | 1,678 | 1,694 | 1,650 | 1,680 | 83,200 | 1,680 |
| 2018-06-21 | 1,662 | 1,700 | 1,660 | 1,671 | 64,500 | 1,671 |
| 2018-06-20 | 1,635 | 1,665 | 1,610 | 1,660 | 94,500 | 1,660 |
| 2018-06-19 | 1,701 | 1,701 | 1,636 | 1,638 | 125,900 | 1,638 |
| 2018-06-18 | 1,703 | 1,710 | 1,671 | 1,701 | 71,000 | 1,701 |
| 2018-06-15 | 1,710 | 1,736 | 1,696 | 1,699 | 78,500 | 1,699 |
| 2018-06-14 | 1,735 | 1,755 | 1,703 | 1,714 | 177,100 | 1,714 |
| 2018-06-13 | 1,650 | 1,734 | 1,641 | 1,712 | 205,700 | 1,712 |
| 2018-06-12 | 1,685 | 1,688 | 1,644 | 1,645 | 82,100 | 1,645 |
| 2018-06-11 | 1,650 | 1,684 | 1,628 | 1,668 | 104,000 | 1,668 |
| 2018-06-08 | 1,607 | 1,646 | 1,605 | 1,628 | 73,700 | 1,628 |
| 2018-06-07 | 1,620 | 1,643 | 1,612 | 1,613 | 62,100 | 1,613 |
| 2018-06-06 | 1,635 | 1,660 | 1,609 | 1,612 | 189,100 | 1,612 |
| 2018-06-05 | 1,655 | 1,656 | 1,612 | 1,633 | 64,600 | 1,633 |
| 2018-06-04 | 1,627 | 1,639 | 1,615 | 1,634 | 70,900 | 1,634 |
| 2018-06-01 | 1,616 | 1,632 | 1,612 | 1,627 | 60,000 | 1,627 |
| 2018-05-31 | 1,621 | 1,643 | 1,613 | 1,620 | 94,800 | 1,620 |
| 2018-05-30 | 1,620 | 1,642 | 1,612 | 1,619 | 97,600 | 1,619 |
| 2018-05-29 | 1,670 | 1,698 | 1,634 | 1,648 | 102,600 | 1,648 |
| 2018-05-28 | 1,672 | 1,682 | 1,653 | 1,675 | 52,700 | 1,675 |
| 2018-05-25 | 1,675 | 1,693 | 1,661 | 1,672 | 75,000 | 1,672 |
| 2018-05-24 | 1,710 | 1,716 | 1,687 | 1,691 | 52,000 | 1,691 |
| 2018-05-23 | 1,713 | 1,728 | 1,693 | 1,709 | 61,300 | 1,709 |
| 2018-05-22 | 1,723 | 1,735 | 1,694 | 1,706 | 85,400 | 1,706 |
| 2018-05-21 | 1,700 | 1,743 | 1,699 | 1,729 | 104,700 | 1,729 |
| 2018-05-18 | 1,676 | 1,706 | 1,664 | 1,697 | 118,800 | 1,697 |
| 2018-05-17 | 1,660 | 1,693 | 1,650 | 1,673 | 91,500 | 1,673 |
| 2018-05-16 | 1,705 | 1,707 | 1,663 | 1,666 | 141,000 | 1,666 |
| 2018-05-15 | 1,680 | 1,701 | 1,679 | 1,687 | 159,300 | 1,687 |
| 2018-05-14 | 1,652 | 1,673 | 1,623 | 1,664 | 472,000 | 1,664 |
| 2018-05-11 | 1,830 | 1,834 | 1,803 | 1,807 | 131,200 | 1,807 |
| 2018-05-10 | 1,850 | 1,863 | 1,813 | 1,820 | 83,600 | 1,820 |
| 2018-05-09 | 1,835 | 1,877 | 1,825 | 1,852 | 138,800 | 1,852 |
| 2018-05-08 | 1,838 | 1,859 | 1,806 | 1,835 | 115,200 | 1,835 |
| 2018-05-07 | 1,815 | 1,847 | 1,794 | 1,838 | 117,500 | 1,838 |
| 2018-05-02 | 1,818 | 1,838 | 1,799 | 1,826 | 140,600 | 1,826 |
| 2018-05-01 | 1,744 | 1,805 | 1,743 | 1,786 | 126,300 | 1,786 |
| 2018-04-27 | 1,738 | 1,770 | 1,738 | 1,740 | 66,500 | 1,740 |
| 2018-04-26 | 1,771 | 1,771 | 1,713 | 1,744 | 158,200 | 1,744 |
| 2018-04-25 | 1,803 | 1,814 | 1,742 | 1,743 | 266,800 | 1,743 |
| 2018-04-24 | 1,832 | 1,947 | 1,811 | 1,833 | 605,900 | 1,833 |
| 2018-04-23 | 1,846 | 1,847 | 1,760 | 1,831 | 272,600 | 1,831 |
| 2018-04-20 | 1,899 | 1,934 | 1,837 | 1,841 | 847,300 | 1,841 |
| 2018-04-19 | 1,874 | 1,876 | 1,820 | 1,860 | 241,200 | 1,860 |
| 2018-04-18 | 1,839 | 1,895 | 1,822 | 1,874 | 466,100 | 1,874 |
| 2018-04-17 | 1,813 | 1,830 | 1,750 | 1,820 | 204,100 | 1,820 |
| 2018-04-16 | 1,843 | 1,864 | 1,782 | 1,800 | 374,700 | 1,800 |
| 2018-04-13 | 1,803 | 1,834 | 1,776 | 1,826 | 176,100 | 1,826 |
| 2018-04-12 | 1,780 | 1,820 | 1,760 | 1,813 | 194,600 | 1,813 |
| 2018-04-11 | 1,820 | 1,830 | 1,731 | 1,757 | 304,700 | 1,757 |
| 2018-04-10 | 1,820 | 1,841 | 1,783 | 1,805 | 195,000 | 1,805 |
| 2018-04-09 | 1,745 | 1,844 | 1,738 | 1,819 | 384,200 | 1,819 |
| 2018-04-06 | 1,759 | 1,763 | 1,670 | 1,730 | 157,600 | 1,730 |
| 2018-04-05 | 1,799 | 1,799 | 1,746 | 1,759 | 131,000 | 1,759 |
| 2018-04-04 | 1,819 | 1,820 | 1,760 | 1,767 | 203,000 | 1,767 |
| 2018-04-03 | 1,758 | 1,830 | 1,741 | 1,799 | 339,100 | 1,799 |
| 2018-03-30 | 1,739 | 1,746 | 1,713 | 1,740 | 143,000 | 1,740 |
| 2018-03-29 | 1,704 | 1,734 | 1,682 | 1,716 | 135,300 | 1,716 |
| 2018-03-28 | 1,632 | 1,706 | 1,632 | 1,703 | 135,800 | 1,703 |
| 2018-03-27 | 1,678 | 1,710 | 1,635 | 1,661 | 206,000 | 1,661 |
| 2018-03-26 | 1,600 | 1,629 | 1,560 | 1,629 | 127,000 | 1,629 |
| 2018-03-23 | 1,621 | 1,648 | 1,602 | 1,624 | 177,200 | 1,624 |
| 2018-03-22 | 1,665 | 1,715 | 1,665 | 1,699 | 122,700 | 1,699 |
| 2018-03-20 | 1,640 | 1,662 | 1,607 | 1,658 | 163,700 | 1,658 |
| 2018-03-19 | 1,684 | 1,690 | 1,609 | 1,669 | 166,400 | 1,669 |
| 2018-03-16 | 1,750 | 1,777 | 1,662 | 1,684 | 310,500 | 1,684 |
| 2018-03-15 | 1,655 | 1,720 | 1,630 | 1,693 | 266,700 | 1,693 |
| 2018-03-14 | 1,633 | 1,640 | 1,596 | 1,600 | 69,100 | 1,600 |
| 2018-03-13 | 1,611 | 1,669 | 1,607 | 1,632 | 152,600 | 1,632 |
| 2018-03-12 | 1,648 | 1,649 | 1,596 | 1,610 | 85,200 | 1,610 |
| 2018-03-09 | 1,603 | 1,640 | 1,590 | 1,609 | 152,600 | 1,609 |
| 2018-03-08 | 1,570 | 1,600 | 1,560 | 1,565 | 61,000 | 1,565 |
| 2018-03-07 | 1,539 | 1,595 | 1,518 | 1,574 | 143,600 | 1,574 |
| 2018-03-06 | 1,549 | 1,573 | 1,537 | 1,544 | 84,100 | 1,544 |
| 2018-03-05 | 1,540 | 1,554 | 1,497 | 1,504 | 101,100 | 1,504 |
| 2018-03-02 | 1,532 | 1,546 | 1,521 | 1,535 | 94,700 | 1,535 |
| 2018-03-01 | 1,603 | 1,608 | 1,566 | 1,568 | 98,200 | 1,568 |
| 2018-02-28 | 1,583 | 1,635 | 1,579 | 1,618 | 159,500 | 1,618 |
| 2018-02-27 | 1,589 | 1,601 | 1,562 | 1,584 | 145,700 | 1,584 |
| 2018-02-26 | 1,620 | 1,620 | 1,574 | 1,595 | 116,400 | 1,595 |
| 2018-02-23 | 1,590 | 1,610 | 1,580 | 1,607 | 108,200 | 1,607 |
| 2018-02-22 | 1,568 | 1,603 | 1,555 | 1,597 | 162,700 | 1,597 |
| 2018-02-21 | 1,560 | 1,588 | 1,550 | 1,567 | 81,100 | 1,567 |
| 2018-02-20 | 1,570 | 1,581 | 1,545 | 1,562 | 120,300 | 1,562 |
| 2018-02-19 | 1,510 | 1,563 | 1,507 | 1,563 | 123,300 | 1,563 |
| 2018-02-16 | 1,478 | 1,507 | 1,458 | 1,490 | 147,800 | 1,490 |
| 2018-02-15 | 1,444 | 1,471 | 1,402 | 1,469 | 237,900 | 1,469 |
| 2018-02-14 | 1,501 | 1,520 | 1,426 | 1,452 | 251,200 | 1,452 |
| 2018-02-13 | 1,621 | 1,621 | 1,460 | 1,461 | 610,200 | 1,461 |
| 2018-02-09 | 1,656 | 1,742 | 1,656 | 1,728 | 131,000 | 1,728 |
| 2018-02-08 | 1,731 | 1,785 | 1,722 | 1,773 | 141,000 | 1,773 |
| 2018-02-07 | 1,775 | 1,814 | 1,740 | 1,740 | 126,500 | 1,740 |
| 2018-02-06 | 1,717 | 1,738 | 1,649 | 1,715 | 232,900 | 1,715 |
| 2018-02-05 | 1,816 | 1,858 | 1,816 | 1,850 | 143,200 | 1,850 |
| 2018-02-02 | 1,905 | 1,910 | 1,871 | 1,894 | 144,500 | 1,894 |
| 2018-02-01 | 1,900 | 1,917 | 1,875 | 1,908 | 152,200 | 1,908 |
| 2018-01-31 | 1,831 | 1,925 | 1,830 | 1,891 | 152,200 | 1,891 |
| 2018-01-30 | 1,905 | 1,914 | 1,850 | 1,867 | 205,300 | 1,867 |
| 2018-01-29 | 1,915 | 1,933 | 1,887 | 1,919 | 198,400 | 1,919 |
| 2018-01-26 | 1,929 | 1,959 | 1,870 | 1,904 | 224,900 | 1,904 |
| 2018-01-25 | 1,827 | 1,924 | 1,827 | 1,924 | 450,700 | 1,924 |
| 2018-01-24 | 1,829 | 1,840 | 1,819 | 1,831 | 83,500 | 1,831 |
| 2018-01-23 | 1,825 | 1,855 | 1,812 | 1,826 | 102,800 | 1,826 |
| 2018-01-22 | 1,795 | 1,812 | 1,776 | 1,804 | 73,800 | 1,804 |
| 2018-01-19 | 1,792 | 1,819 | 1,767 | 1,778 | 109,200 | 1,778 |
| 2018-01-18 | 1,860 | 1,863 | 1,800 | 1,800 | 132,300 | 1,800 |
| 2018-01-17 | 1,870 | 1,889 | 1,846 | 1,855 | 129,200 | 1,855 |
| 2018-01-16 | 1,865 | 1,888 | 1,846 | 1,872 | 240,600 | 1,872 |
| 2018-01-15 | 1,820 | 1,872 | 1,810 | 1,860 | 196,000 | 1,860 |
| 2018-01-12 | 1,815 | 1,830 | 1,802 | 1,812 | 198,500 | 1,812 |
| 2018-01-11 | 1,780 | 1,808 | 1,764 | 1,805 | 161,600 | 1,805 |
| 2018-01-10 | 1,766 | 1,783 | 1,750 | 1,775 | 169,700 | 1,775 |
| 2018-01-09 | 1,815 | 1,815 | 1,751 | 1,781 | 240,200 | 1,781 |
| 2018-01-05 | 1,755 | 1,755 | 1,716 | 1,727 | 87,600 | 1,727 |
| 2018-01-04 | 1,725 | 1,746 | 1,705 | 1,743 | 91,700 | 1,743 |
分割・併合履歴 ： [2016-09-28]1株→2株
