3692 (株)FFRIセキュリティ 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 | 2,780 | 2,800 | 2,704 | 2,740 | 95,100 | 2,740 |
| 2018-12-27 | 2,844 | 2,898 | 2,805 | 2,859 | 104,100 | 2,859 |
| 2018-12-26 | 2,689 | 2,744 | 2,574 | 2,671 | 109,600 | 2,671 |
| 2018-12-25 | 2,654 | 2,758 | 2,604 | 2,610 | 135,400 | 2,610 |
| 2018-12-21 | 2,850 | 2,860 | 2,700 | 2,764 | 189,200 | 2,764 |
| 2018-12-20 | 3,005 | 3,055 | 2,886 | 2,936 | 85,400 | 2,936 |
| 2018-12-19 | 3,135 | 3,225 | 3,090 | 3,105 | 60,600 | 3,105 |
| 2018-12-18 | 3,125 | 3,180 | 3,095 | 3,125 | 75,900 | 3,125 |
| 2018-12-17 | 3,320 | 3,340 | 3,200 | 3,225 | 75,000 | 3,225 |
| 2018-12-14 | 3,660 | 3,660 | 3,380 | 3,385 | 88,000 | 3,385 |
| 2018-12-13 | 3,680 | 3,735 | 3,570 | 3,575 | 60,000 | 3,575 |
| 2018-12-12 | 3,675 | 3,690 | 3,475 | 3,565 | 137,400 | 3,565 |
| 2018-12-11 | 3,835 | 3,920 | 3,685 | 3,685 | 61,900 | 3,685 |
| 2018-12-10 | 3,950 | 3,950 | 3,760 | 3,840 | 99,900 | 3,840 |
| 2018-12-07 | 3,980 | 4,035 | 3,930 | 3,955 | 45,700 | 3,955 |
| 2018-12-06 | 4,040 | 4,105 | 3,940 | 3,975 | 79,400 | 3,975 |
| 2018-12-05 | 3,910 | 4,115 | 3,910 | 4,030 | 79,400 | 4,030 |
| 2018-12-04 | 4,200 | 4,200 | 3,985 | 4,040 | 101,200 | 4,040 |
| 2018-12-03 | 4,250 | 4,300 | 4,110 | 4,150 | 115,500 | 4,150 |
| 2018-11-30 | 3,985 | 4,185 | 3,960 | 4,130 | 215,100 | 4,130 |
| 2018-11-29 | 4,105 | 4,420 | 3,920 | 3,950 | 657,700 | 3,950 |
| 2018-11-28 | 3,810 | 3,885 | 3,755 | 3,840 | 82,100 | 3,840 |
| 2018-11-27 | 3,800 | 3,845 | 3,735 | 3,775 | 58,900 | 3,775 |
| 2018-11-26 | 3,650 | 3,860 | 3,620 | 3,795 | 103,200 | 3,795 |
| 2018-11-22 | 3,610 | 3,730 | 3,540 | 3,650 | 53,500 | 3,650 |
| 2018-11-21 | 3,475 | 3,645 | 3,455 | 3,560 | 34,300 | 3,560 |
| 2018-11-20 | 3,665 | 3,665 | 3,510 | 3,540 | 52,700 | 3,540 |
| 2018-11-19 | 3,560 | 3,685 | 3,560 | 3,645 | 52,900 | 3,645 |
| 2018-11-16 | 3,750 | 3,820 | 3,545 | 3,545 | 66,400 | 3,545 |
| 2018-11-15 | 3,645 | 3,795 | 3,640 | 3,735 | 81,700 | 3,735 |
| 2018-11-14 | 3,300 | 3,755 | 3,300 | 3,725 | 188,900 | 3,725 |
| 2018-11-13 | 3,565 | 3,640 | 3,490 | 3,505 | 99,800 | 3,505 |
| 2018-11-12 | 3,620 | 3,695 | 3,620 | 3,685 | 50,200 | 3,685 |
| 2018-11-09 | 3,650 | 3,685 | 3,565 | 3,685 | 58,200 | 3,685 |
| 2018-11-08 | 3,795 | 3,810 | 3,535 | 3,650 | 112,100 | 3,650 |
| 2018-11-07 | 3,785 | 3,790 | 3,715 | 3,735 | 55,900 | 3,735 |
| 2018-11-06 | 3,740 | 3,825 | 3,710 | 3,740 | 69,700 | 3,740 |
| 2018-11-05 | 3,705 | 3,775 | 3,635 | 3,770 | 95,400 | 3,770 |
| 2018-11-02 | 3,530 | 3,685 | 3,530 | 3,680 | 78,400 | 3,680 |
| 2018-11-01 | 3,540 | 3,620 | 3,430 | 3,530 | 89,500 | 3,530 |
| 2018-10-31 | 3,475 | 3,580 | 3,400 | 3,525 | 105,600 | 3,525 |
| 2018-10-30 | 3,165 | 3,415 | 3,110 | 3,415 | 101,900 | 3,415 |
| 2018-10-29 | 3,275 | 3,425 | 3,230 | 3,245 | 99,600 | 3,245 |
| 2018-10-26 | 3,540 | 3,570 | 3,145 | 3,275 | 146,900 | 3,275 |
| 2018-10-25 | 3,480 | 3,570 | 3,450 | 3,475 | 116,100 | 3,475 |
| 2018-10-24 | 3,780 | 3,830 | 3,635 | 3,655 | 83,900 | 3,655 |
| 2018-10-23 | 3,830 | 3,940 | 3,690 | 3,785 | 161,000 | 3,785 |
| 2018-10-22 | 3,800 | 4,060 | 3,630 | 3,845 | 369,700 | 3,845 |
| 2018-10-19 | 3,535 | 3,800 | 3,510 | 3,775 | 250,400 | 3,775 |
| 2018-10-18 | 3,445 | 3,620 | 3,390 | 3,605 | 224,800 | 3,605 |
| 2018-10-17 | 3,415 | 3,470 | 3,305 | 3,385 | 225,600 | 3,385 |
| 2018-10-16 | 3,220 | 3,370 | 3,150 | 3,355 | 160,600 | 3,355 |
| 2018-10-15 | 3,170 | 3,280 | 3,150 | 3,215 | 164,100 | 3,215 |
| 2018-10-12 | 2,990 | 3,120 | 2,968 | 3,110 | 77,900 | 3,110 |
| 2018-10-11 | 2,910 | 3,070 | 2,900 | 3,015 | 131,000 | 3,015 |
| 2018-10-10 | 3,110 | 3,220 | 3,110 | 3,125 | 121,900 | 3,125 |
| 2018-10-09 | 2,930 | 3,100 | 2,912 | 3,100 | 147,400 | 3,100 |
| 2018-10-05 | 2,921 | 2,979 | 2,910 | 2,922 | 42,600 | 2,922 |
| 2018-10-04 | 2,923 | 2,996 | 2,907 | 2,962 | 59,900 | 2,962 |
| 2018-10-03 | 3,000 | 3,000 | 2,925 | 2,938 | 65,200 | 2,938 |
| 2018-10-02 | 3,130 | 3,140 | 2,975 | 3,005 | 119,500 | 3,005 |
| 2018-10-01 | 3,205 | 3,225 | 3,135 | 3,160 | 59,700 | 3,160 |
| 2018-09-28 | 3,300 | 3,310 | 3,170 | 3,200 | 87,600 | 3,200 |
| 2018-09-27 | 3,340 | 3,345 | 3,180 | 3,190 | 113,300 | 3,190 |
| 2018-09-26 | 3,275 | 3,370 | 3,235 | 3,335 | 186,700 | 3,335 |
| 2018-09-25 | 3,200 | 3,295 | 3,090 | 3,215 | 188,500 | 3,215 |
| 2018-09-21 | 3,270 | 3,270 | 3,075 | 3,230 | 195,000 | 3,230 |
| 2018-09-20 | 3,300 | 3,390 | 3,080 | 3,200 | 515,000 | 3,200 |
| 2018-09-19 | 3,065 | 3,175 | 2,998 | 3,160 | 480,500 | 3,160 |
| 2018-09-18 | 2,890 | 3,080 | 2,869 | 3,065 | 393,700 | 3,065 |
| 2018-09-14 | 2,779 | 2,884 | 2,737 | 2,842 | 231,200 | 2,842 |
| 2018-09-13 | 2,748 | 2,794 | 2,712 | 2,733 | 91,700 | 2,733 |
| 2018-09-12 | 2,690 | 2,758 | 2,680 | 2,727 | 123,400 | 2,727 |
| 2018-09-11 | 2,721 | 2,759 | 2,642 | 2,671 | 151,300 | 2,671 |
| 2018-09-10 | 2,707 | 2,747 | 2,666 | 2,707 | 129,600 | 2,707 |
| 2018-09-07 | 2,641 | 2,708 | 2,502 | 2,672 | 270,300 | 2,672 |
| 2018-09-06 | 2,865 | 2,876 | 2,598 | 2,615 | 355,000 | 2,615 |
| 2018-09-05 | 2,725 | 2,878 | 2,724 | 2,837 | 466,700 | 2,837 |
| 2018-09-04 | 2,661 | 2,723 | 2,561 | 2,718 | 308,700 | 2,718 |
| 2018-09-03 | 2,544 | 2,731 | 2,544 | 2,624 | 575,000 | 2,624 |
| 2018-08-31 | 2,335 | 2,580 | 2,300 | 2,544 | 566,300 | 2,544 |
| 2018-08-30 | 2,319 | 2,335 | 2,285 | 2,306 | 44,600 | 2,306 |
| 2018-08-29 | 2,260 | 2,314 | 2,254 | 2,288 | 73,100 | 2,288 |
| 2018-08-28 | 2,368 | 2,374 | 2,242 | 2,263 | 109,500 | 2,263 |
| 2018-08-27 | 2,278 | 2,328 | 2,265 | 2,325 | 57,300 | 2,325 |
| 2018-08-24 | 2,283 | 2,297 | 2,205 | 2,252 | 60,800 | 2,252 |
| 2018-08-23 | 2,172 | 2,267 | 2,172 | 2,252 | 98,000 | 2,252 |
| 2018-08-22 | 2,116 | 2,175 | 2,093 | 2,169 | 53,300 | 2,169 |
| 2018-08-21 | 2,103 | 2,127 | 2,072 | 2,116 | 55,300 | 2,116 |
| 2018-08-20 | 2,145 | 2,162 | 2,093 | 2,103 | 62,000 | 2,103 |
| 2018-08-17 | 2,069 | 2,148 | 2,069 | 2,141 | 69,200 | 2,141 |
| 2018-08-16 | 2,085 | 2,111 | 2,036 | 2,088 | 106,000 | 2,088 |
| 2018-08-15 | 2,191 | 2,191 | 2,114 | 2,130 | 83,100 | 2,130 |
| 2018-08-14 | 2,185 | 2,227 | 2,166 | 2,194 | 226,500 | 2,194 |
| 2018-08-13 | 2,405 | 2,412 | 2,185 | 2,209 | 151,800 | 2,209 |
| 2018-08-10 | 2,431 | 2,448 | 2,405 | 2,405 | 91,800 | 2,405 |
| 2018-08-09 | 2,457 | 2,457 | 2,419 | 2,421 | 38,600 | 2,421 |
| 2018-08-08 | 2,407 | 2,489 | 2,407 | 2,460 | 55,400 | 2,460 |
| 2018-08-07 | 2,414 | 2,423 | 2,402 | 2,407 | 32,200 | 2,407 |
| 2018-08-06 | 2,480 | 2,488 | 2,401 | 2,415 | 77,000 | 2,415 |
| 2018-08-03 | 2,460 | 2,507 | 2,440 | 2,473 | 125,200 | 2,473 |
| 2018-08-02 | 2,455 | 2,471 | 2,449 | 2,460 | 46,400 | 2,460 |
| 2018-08-01 | 2,478 | 2,488 | 2,451 | 2,455 | 50,200 | 2,455 |
| 2018-07-31 | 2,501 | 2,515 | 2,468 | 2,477 | 66,500 | 2,477 |
| 2018-07-30 | 2,535 | 2,537 | 2,481 | 2,497 | 78,500 | 2,497 |
| 2018-07-27 | 2,560 | 2,571 | 2,529 | 2,534 | 53,100 | 2,534 |
| 2018-07-26 | 2,640 | 2,645 | 2,545 | 2,553 | 113,500 | 2,553 |
| 2018-07-25 | 2,660 | 2,728 | 2,608 | 2,624 | 166,900 | 2,624 |
| 2018-07-24 | 2,544 | 2,643 | 2,487 | 2,610 | 159,200 | 2,610 |
| 2018-07-23 | 2,484 | 2,540 | 2,461 | 2,520 | 129,800 | 2,520 |
| 2018-07-20 | 2,531 | 2,532 | 2,426 | 2,512 | 468,800 | 2,512 |
| 2018-07-19 | 2,620 | 2,628 | 2,533 | 2,536 | 118,300 | 2,536 |
| 2018-07-18 | 2,610 | 2,652 | 2,595 | 2,604 | 95,000 | 2,604 |
| 2018-07-17 | 2,651 | 2,685 | 2,595 | 2,601 | 91,900 | 2,601 |
| 2018-07-13 | 2,605 | 2,708 | 2,582 | 2,688 | 105,700 | 2,688 |
| 2018-07-12 | 2,660 | 2,660 | 2,605 | 2,612 | 71,300 | 2,612 |
| 2018-07-11 | 2,702 | 2,702 | 2,630 | 2,660 | 57,200 | 2,660 |
| 2018-07-10 | 2,762 | 2,767 | 2,681 | 2,702 | 115,000 | 2,702 |
| 2018-07-09 | 2,790 | 2,808 | 2,736 | 2,750 | 201,700 | 2,750 |
| 2018-07-06 | 2,776 | 2,853 | 2,775 | 2,781 | 103,900 | 2,781 |
| 2018-07-05 | 2,847 | 2,874 | 2,754 | 2,778 | 64,200 | 2,778 |
| 2018-07-04 | 2,879 | 2,879 | 2,823 | 2,855 | 36,500 | 2,855 |
| 2018-07-03 | 2,935 | 2,962 | 2,840 | 2,879 | 73,100 | 2,879 |
| 2018-07-02 | 3,035 | 3,040 | 2,941 | 2,941 | 68,900 | 2,941 |
| 2018-06-29 | 2,982 | 3,055 | 2,982 | 3,035 | 58,100 | 3,035 |
| 2018-06-28 | 3,085 | 3,095 | 2,981 | 3,020 | 127,600 | 3,020 |
| 2018-06-27 | 3,090 | 3,135 | 3,065 | 3,085 | 56,300 | 3,085 |
| 2018-06-26 | 3,190 | 3,190 | 3,060 | 3,105 | 178,000 | 3,105 |
| 2018-06-25 | 3,410 | 3,410 | 3,210 | 3,235 | 113,500 | 3,235 |
| 2018-06-22 | 3,450 | 3,455 | 3,400 | 3,430 | 23,700 | 3,430 |
| 2018-06-21 | 3,450 | 3,505 | 3,410 | 3,500 | 40,200 | 3,500 |
| 2018-06-20 | 3,430 | 3,470 | 3,370 | 3,465 | 51,800 | 3,465 |
| 2018-06-19 | 3,445 | 3,530 | 3,400 | 3,440 | 72,800 | 3,440 |
| 2018-06-18 | 3,485 | 3,505 | 3,420 | 3,480 | 59,900 | 3,480 |
| 2018-06-15 | 3,520 | 3,545 | 3,480 | 3,510 | 70,600 | 3,510 |
| 2018-06-14 | 3,550 | 3,565 | 3,535 | 3,540 | 16,700 | 3,540 |
| 2018-06-13 | 3,560 | 3,580 | 3,535 | 3,560 | 22,500 | 3,560 |
| 2018-06-12 | 3,560 | 3,560 | 3,500 | 3,560 | 40,600 | 3,560 |
| 2018-06-11 | 3,565 | 3,580 | 3,530 | 3,560 | 33,700 | 3,560 |
| 2018-06-08 | 3,580 | 3,580 | 3,535 | 3,565 | 25,200 | 3,565 |
| 2018-06-07 | 3,490 | 3,540 | 3,490 | 3,540 | 16,900 | 3,540 |
| 2018-06-06 | 3,485 | 3,495 | 3,420 | 3,490 | 33,900 | 3,490 |
| 2018-06-05 | 3,550 | 3,550 | 3,475 | 3,490 | 21,300 | 3,490 |
| 2018-06-04 | 3,525 | 3,555 | 3,485 | 3,555 | 33,900 | 3,555 |
| 2018-06-01 | 3,540 | 3,555 | 3,515 | 3,515 | 28,300 | 3,515 |
| 2018-05-31 | 3,595 | 3,595 | 3,515 | 3,585 | 38,400 | 3,585 |
| 2018-05-30 | 3,500 | 3,580 | 3,485 | 3,570 | 40,200 | 3,570 |
| 2018-05-29 | 3,615 | 3,615 | 3,500 | 3,580 | 47,700 | 3,580 |
| 2018-05-28 | 3,525 | 3,550 | 3,505 | 3,545 | 14,400 | 3,545 |
| 2018-05-25 | 3,510 | 3,530 | 3,480 | 3,515 | 57,600 | 3,515 |
| 2018-05-24 | 3,575 | 3,600 | 3,525 | 3,545 | 30,600 | 3,545 |
| 2018-05-23 | 3,630 | 3,630 | 3,555 | 3,590 | 32,000 | 3,590 |
| 2018-05-22 | 3,625 | 3,655 | 3,580 | 3,620 | 39,100 | 3,620 |
| 2018-05-21 | 3,610 | 3,640 | 3,565 | 3,625 | 60,400 | 3,625 |
| 2018-05-18 | 3,530 | 3,575 | 3,520 | 3,540 | 24,900 | 3,540 |
| 2018-05-17 | 3,560 | 3,605 | 3,515 | 3,525 | 76,500 | 3,525 |
| 2018-05-16 | 3,700 | 3,720 | 3,520 | 3,570 | 158,200 | 3,570 |
| 2018-05-15 | 4,060 | 4,060 | 3,925 | 3,965 | 49,600 | 3,965 |
| 2018-05-14 | 4,005 | 4,095 | 3,995 | 4,060 | 35,100 | 4,060 |
| 2018-05-11 | 4,055 | 4,055 | 3,980 | 4,015 | 28,100 | 4,015 |
| 2018-05-10 | 4,035 | 4,060 | 4,005 | 4,060 | 20,700 | 4,060 |
| 2018-05-09 | 4,090 | 4,125 | 4,045 | 4,070 | 35,200 | 4,070 |
| 2018-05-08 | 4,035 | 4,090 | 3,975 | 4,090 | 55,300 | 4,090 |
| 2018-05-07 | 3,935 | 3,990 | 3,925 | 3,975 | 38,900 | 3,975 |
| 2018-05-02 | 3,920 | 3,980 | 3,900 | 3,975 | 53,300 | 3,975 |
| 2018-05-01 | 3,990 | 3,990 | 3,920 | 3,925 | 17,700 | 3,925 |
| 2018-04-27 | 3,990 | 4,005 | 3,945 | 3,990 | 15,300 | 3,990 |
| 2018-04-26 | 4,015 | 4,070 | 3,950 | 3,980 | 24,900 | 3,980 |
| 2018-04-25 | 3,910 | 4,055 | 3,910 | 4,055 | 46,400 | 4,055 |
| 2018-04-24 | 4,080 | 4,085 | 3,920 | 3,950 | 41,500 | 3,950 |
| 2018-04-23 | 4,060 | 4,130 | 4,035 | 4,075 | 89,300 | 4,075 |
| 2018-04-20 | 3,965 | 4,075 | 3,940 | 4,060 | 76,300 | 4,060 |
| 2018-04-19 | 4,025 | 4,090 | 3,915 | 3,975 | 122,100 | 3,975 |
| 2018-04-18 | 3,955 | 4,000 | 3,895 | 4,000 | 114,700 | 4,000 |
| 2018-04-17 | 3,730 | 3,885 | 3,725 | 3,865 | 111,900 | 3,865 |
| 2018-04-16 | 3,715 | 3,745 | 3,690 | 3,695 | 20,200 | 3,695 |
| 2018-04-13 | 3,725 | 3,730 | 3,680 | 3,700 | 22,200 | 3,700 |
| 2018-04-12 | 3,650 | 3,730 | 3,650 | 3,720 | 13,200 | 3,720 |
| 2018-04-11 | 3,685 | 3,710 | 3,635 | 3,670 | 17,800 | 3,670 |
| 2018-04-10 | 3,745 | 3,755 | 3,695 | 3,715 | 17,200 | 3,715 |
| 2018-04-09 | 3,690 | 3,795 | 3,645 | 3,750 | 33,800 | 3,750 |
| 2018-04-06 | 3,700 | 3,730 | 3,690 | 3,695 | 14,700 | 3,695 |
| 2018-04-05 | 3,670 | 3,755 | 3,645 | 3,730 | 26,500 | 3,730 |
| 2018-04-04 | 3,740 | 3,745 | 3,650 | 3,660 | 14,800 | 3,660 |
| 2018-04-03 | 3,735 | 3,765 | 3,710 | 3,725 | 18,800 | 3,725 |
| 2018-03-30 | 3,705 | 3,740 | 3,685 | 3,730 | 23,600 | 3,730 |
| 2018-03-29 | 3,645 | 3,720 | 3,610 | 3,705 | 29,500 | 3,705 |
| 2018-03-28 | 3,480 | 3,620 | 3,480 | 3,605 | 40,300 | 3,605 |
| 2018-03-27 | 3,540 | 3,595 | 3,505 | 3,545 | 37,500 | 3,545 |
| 2018-03-26 | 3,540 | 3,540 | 3,425 | 3,500 | 41,700 | 3,500 |
| 2018-03-23 | 3,565 | 3,630 | 3,560 | 3,585 | 39,500 | 3,585 |
| 2018-03-22 | 3,650 | 3,705 | 3,630 | 3,705 | 22,300 | 3,705 |
| 2018-03-20 | 3,655 | 3,670 | 3,625 | 3,635 | 27,700 | 3,635 |
| 2018-03-19 | 3,825 | 3,825 | 3,715 | 3,725 | 41,700 | 3,725 |
| 2018-03-16 | 3,705 | 3,825 | 3,670 | 3,815 | 151,200 | 3,815 |
| 2018-03-15 | 3,685 | 3,715 | 3,630 | 3,635 | 36,000 | 3,635 |
| 2018-03-14 | 3,620 | 3,690 | 3,585 | 3,680 | 31,500 | 3,680 |
| 2018-03-13 | 3,535 | 3,635 | 3,525 | 3,635 | 27,600 | 3,635 |
| 2018-03-12 | 3,560 | 3,600 | 3,520 | 3,535 | 39,700 | 3,535 |
| 2018-03-09 | 3,635 | 3,645 | 3,570 | 3,585 | 49,900 | 3,585 |
| 2018-03-08 | 3,565 | 3,600 | 3,555 | 3,570 | 23,600 | 3,570 |
| 2018-03-07 | 3,590 | 3,640 | 3,560 | 3,565 | 40,200 | 3,565 |
| 2018-03-06 | 3,565 | 3,630 | 3,555 | 3,590 | 41,800 | 3,590 |
| 2018-03-05 | 3,495 | 3,530 | 3,460 | 3,490 | 45,100 | 3,490 |
| 2018-03-02 | 3,575 | 3,590 | 3,510 | 3,520 | 53,000 | 3,520 |
| 2018-03-01 | 3,660 | 3,660 | 3,590 | 3,635 | 40,700 | 3,635 |
| 2018-02-28 | 3,650 | 3,700 | 3,650 | 3,675 | 53,600 | 3,675 |
| 2018-02-27 | 3,740 | 3,740 | 3,655 | 3,705 | 41,300 | 3,705 |
| 2018-02-26 | 3,725 | 3,775 | 3,685 | 3,710 | 51,100 | 3,710 |
| 2018-02-23 | 3,680 | 3,685 | 3,615 | 3,685 | 29,300 | 3,685 |
| 2018-02-22 | 3,680 | 3,680 | 3,610 | 3,680 | 34,200 | 3,680 |
| 2018-02-21 | 3,585 | 3,670 | 3,585 | 3,660 | 43,800 | 3,660 |
| 2018-02-20 | 3,570 | 3,605 | 3,515 | 3,580 | 50,500 | 3,580 |
| 2018-02-19 | 3,495 | 3,585 | 3,495 | 3,570 | 43,000 | 3,570 |
| 2018-02-16 | 3,425 | 3,485 | 3,385 | 3,485 | 155,500 | 3,485 |
| 2018-02-15 | 3,415 | 3,465 | 3,370 | 3,405 | 99,100 | 3,405 |
| 2018-02-14 | 3,680 | 3,695 | 3,315 | 3,360 | 232,400 | 3,360 |
| 2018-02-13 | 3,910 | 3,920 | 3,745 | 3,840 | 66,900 | 3,840 |
| 2018-02-09 | 3,710 | 3,840 | 3,675 | 3,835 | 101,400 | 3,835 |
| 2018-02-08 | 3,900 | 3,960 | 3,765 | 3,820 | 68,900 | 3,820 |
| 2018-02-07 | 4,000 | 4,030 | 3,845 | 3,855 | 83,300 | 3,855 |
| 2018-02-06 | 3,920 | 3,920 | 3,735 | 3,870 | 201,600 | 3,870 |
| 2018-02-05 | 4,085 | 4,140 | 4,055 | 4,090 | 64,800 | 4,090 |
| 2018-02-02 | 4,300 | 4,300 | 4,140 | 4,205 | 58,300 | 4,205 |
| 2018-02-01 | 4,200 | 4,280 | 4,165 | 4,275 | 47,800 | 4,275 |
| 2018-01-31 | 4,300 | 4,315 | 4,180 | 4,180 | 71,600 | 4,180 |
| 2018-01-30 | 4,300 | 4,365 | 4,255 | 4,270 | 96,800 | 4,270 |
| 2018-01-29 | 4,435 | 4,630 | 4,320 | 4,325 | 516,100 | 4,325 |
| 2018-01-26 | 4,230 | 4,245 | 4,195 | 4,225 | 59,300 | 4,225 |
| 2018-01-25 | 4,200 | 4,240 | 4,190 | 4,240 | 64,300 | 4,240 |
| 2018-01-24 | 4,230 | 4,250 | 4,160 | 4,225 | 45,500 | 4,225 |
| 2018-01-23 | 4,230 | 4,255 | 4,180 | 4,200 | 63,200 | 4,200 |
| 2018-01-22 | 4,095 | 4,210 | 4,095 | 4,205 | 67,600 | 4,205 |
| 2018-01-19 | 4,050 | 4,095 | 4,045 | 4,070 | 69,900 | 4,070 |
| 2018-01-18 | 4,140 | 4,145 | 4,050 | 4,070 | 85,800 | 4,070 |
| 2018-01-17 | 4,250 | 4,255 | 4,130 | 4,140 | 83,700 | 4,140 |
| 2018-01-16 | 4,195 | 4,250 | 4,115 | 4,250 | 122,600 | 4,250 |
| 2018-01-15 | 4,200 | 4,200 | 4,120 | 4,160 | 73,400 | 4,160 |
| 2018-01-12 | 4,115 | 4,190 | 4,090 | 4,190 | 84,500 | 4,190 |
| 2018-01-11 | 4,105 | 4,135 | 4,075 | 4,115 | 46,300 | 4,115 |
| 2018-01-10 | 4,140 | 4,140 | 4,095 | 4,110 | 31,200 | 4,110 |
| 2018-01-09 | 4,100 | 4,130 | 4,085 | 4,130 | 52,400 | 4,130 |
| 2018-01-05 | 4,015 | 4,085 | 4,005 | 4,055 | 76,500 | 4,055 |
| 2018-01-04 | 3,985 | 3,995 | 3,925 | 3,990 | 41,900 | 3,990 |
分割・併合履歴 ： [2014-12-03]1株→4株
