3694 (株)オプティム 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 | 4,565 | 4,850 | 4,540 | 4,820 | 231,400 | 1,205 |
| 2018-12-27 | 4,660 | 4,660 | 4,480 | 4,555 | 93,500 | 1,138.75 |
| 2018-12-26 | 4,475 | 4,660 | 4,280 | 4,380 | 226,100 | 1,095 |
| 2018-12-25 | 4,185 | 4,290 | 4,060 | 4,205 | 121,000 | 1,051.25 |
| 2018-12-21 | 4,400 | 4,600 | 4,345 | 4,450 | 174,300 | 1,112.50 |
| 2018-12-20 | 4,620 | 4,715 | 4,390 | 4,475 | 155,200 | 1,118.75 |
| 2018-12-19 | 4,640 | 4,840 | 4,615 | 4,735 | 92,600 | 1,183.75 |
| 2018-12-18 | 4,760 | 4,780 | 4,625 | 4,660 | 110,500 | 1,165 |
| 2018-12-17 | 4,940 | 4,985 | 4,840 | 4,855 | 94,700 | 1,213.75 |
| 2018-12-14 | 5,180 | 5,200 | 4,970 | 5,010 | 124,900 | 1,252.50 |
| 2018-12-13 | 5,240 | 5,340 | 5,150 | 5,180 | 128,600 | 1,295 |
| 2018-12-12 | 5,040 | 5,190 | 4,950 | 5,180 | 213,600 | 1,295 |
| 2018-12-11 | 4,780 | 4,955 | 4,755 | 4,945 | 164,700 | 1,236.25 |
| 2018-12-10 | 4,700 | 4,800 | 4,665 | 4,745 | 82,200 | 1,186.25 |
| 2018-12-07 | 4,800 | 5,040 | 4,685 | 4,765 | 286,600 | 1,191.25 |
| 2018-12-06 | 4,770 | 4,820 | 4,670 | 4,720 | 107,800 | 1,180 |
| 2018-12-05 | 4,620 | 4,850 | 4,585 | 4,700 | 104,100 | 1,175 |
| 2018-12-04 | 4,775 | 4,855 | 4,675 | 4,735 | 66,100 | 1,183.75 |
| 2018-12-03 | 4,795 | 4,850 | 4,675 | 4,785 | 58,800 | 1,196.25 |
| 2018-11-30 | 4,850 | 4,895 | 4,675 | 4,775 | 89,000 | 1,193.75 |
| 2018-11-29 | 4,780 | 4,895 | 4,750 | 4,855 | 104,900 | 1,213.75 |
| 2018-11-28 | 4,690 | 4,810 | 4,650 | 4,765 | 90,800 | 1,191.25 |
| 2018-11-27 | 4,610 | 4,715 | 4,540 | 4,645 | 117,900 | 1,161.25 |
| 2018-11-26 | 4,430 | 4,520 | 4,370 | 4,500 | 45,800 | 1,125 |
| 2018-11-22 | 4,500 | 4,545 | 4,350 | 4,485 | 64,100 | 1,121.25 |
| 2018-11-21 | 4,490 | 4,615 | 4,385 | 4,500 | 134,200 | 1,125 |
| 2018-11-20 | 4,370 | 4,550 | 4,265 | 4,525 | 218,700 | 1,131.25 |
| 2018-11-19 | 4,075 | 4,495 | 4,075 | 4,440 | 230,200 | 1,110 |
| 2018-11-16 | 4,535 | 4,590 | 3,965 | 4,120 | 523,800 | 1,030 |
| 2018-11-15 | 3,905 | 4,255 | 3,895 | 4,255 | 259,600 | 1,063.75 |
| 2018-11-14 | 3,710 | 3,725 | 3,520 | 3,555 | 97,900 | 888.75 |
| 2018-11-13 | 3,635 | 3,820 | 3,610 | 3,775 | 71,700 | 943.75 |
| 2018-11-12 | 3,775 | 3,925 | 3,765 | 3,780 | 74,900 | 945 |
| 2018-11-09 | 3,855 | 3,975 | 3,820 | 3,835 | 109,800 | 958.75 |
| 2018-11-08 | 3,710 | 3,975 | 3,710 | 3,925 | 134,400 | 981.25 |
| 2018-11-07 | 3,590 | 3,705 | 3,550 | 3,670 | 77,700 | 917.50 |
| 2018-11-06 | 3,580 | 3,645 | 3,525 | 3,590 | 54,500 | 897.50 |
| 2018-11-05 | 3,695 | 3,705 | 3,610 | 3,610 | 61,400 | 902.50 |
| 2018-11-02 | 3,725 | 3,740 | 3,630 | 3,720 | 91,300 | 930 |
| 2018-11-01 | 3,685 | 3,730 | 3,595 | 3,655 | 115,400 | 913.75 |
| 2018-10-31 | 3,700 | 3,710 | 3,535 | 3,700 | 103,500 | 925 |
| 2018-10-30 | 3,390 | 3,580 | 3,305 | 3,560 | 227,400 | 890 |
| 2018-10-29 | 3,685 | 3,695 | 3,380 | 3,400 | 216,900 | 850 |
| 2018-10-26 | 3,835 | 3,955 | 3,620 | 3,700 | 137,500 | 925 |
| 2018-10-25 | 3,875 | 3,930 | 3,765 | 3,765 | 159,600 | 941.25 |
| 2018-10-24 | 4,095 | 4,200 | 3,980 | 4,035 | 63,800 | 1,008.75 |
| 2018-10-23 | 4,110 | 4,165 | 4,015 | 4,065 | 79,600 | 1,016.25 |
| 2018-10-22 | 4,090 | 4,245 | 4,025 | 4,135 | 116,800 | 1,033.75 |
| 2018-10-19 | 4,020 | 4,105 | 3,965 | 4,090 | 76,500 | 1,022.50 |
| 2018-10-18 | 4,120 | 4,140 | 4,020 | 4,085 | 73,500 | 1,021.25 |
| 2018-10-17 | 4,265 | 4,275 | 4,120 | 4,120 | 123,600 | 1,030 |
| 2018-10-16 | 4,425 | 4,510 | 4,070 | 4,165 | 219,100 | 1,041.25 |
| 2018-10-15 | 4,430 | 4,595 | 4,380 | 4,495 | 176,600 | 1,123.75 |
| 2018-10-12 | 4,175 | 4,410 | 4,130 | 4,360 | 146,800 | 1,090 |
| 2018-10-11 | 4,000 | 4,190 | 3,980 | 4,120 | 171,100 | 1,030 |
| 2018-10-10 | 4,260 | 4,425 | 4,240 | 4,255 | 160,800 | 1,063.75 |
| 2018-10-09 | 4,370 | 4,475 | 4,230 | 4,250 | 161,600 | 1,062.50 |
| 2018-10-05 | 4,720 | 4,775 | 4,415 | 4,430 | 332,500 | 1,107.50 |
| 2018-10-04 | 4,805 | 4,820 | 4,570 | 4,670 | 190,200 | 1,167.50 |
| 2018-10-03 | 4,970 | 5,010 | 4,705 | 4,790 | 225,400 | 1,197.50 |
| 2018-10-02 | 5,160 | 5,240 | 4,925 | 5,000 | 376,900 | 1,250 |
| 2018-10-01 | 4,560 | 5,170 | 4,555 | 5,170 | 539,600 | 1,292.50 |
| 2018-09-28 | 4,510 | 4,565 | 4,365 | 4,470 | 123,300 | 1,117.50 |
| 2018-09-27 | 4,765 | 4,765 | 4,455 | 4,480 | 184,900 | 1,120 |
| 2018-09-26 | 4,890 | 4,940 | 4,735 | 4,760 | 95,900 | 1,190 |
| 2018-09-25 | 4,945 | 4,970 | 4,830 | 4,860 | 90,600 | 1,215 |
| 2018-09-21 | 4,720 | 4,940 | 4,700 | 4,895 | 190,700 | 1,223.75 |
| 2018-09-20 | 4,610 | 4,765 | 4,560 | 4,690 | 115,100 | 1,172.50 |
| 2018-09-19 | 4,535 | 4,620 | 4,415 | 4,615 | 162,100 | 1,153.75 |
| 2018-09-18 | 4,675 | 4,705 | 4,520 | 4,520 | 159,500 | 1,130 |
| 2018-09-14 | 4,730 | 4,815 | 4,475 | 4,725 | 197,500 | 1,181.25 |
| 2018-09-13 | 4,550 | 4,840 | 4,315 | 4,620 | 496,900 | 1,155 |
| 2018-09-12 | 5,070 | 5,070 | 4,590 | 4,620 | 554,600 | 1,155 |
| 2018-09-11 | 4,815 | 5,370 | 4,810 | 5,160 | 704,600 | 1,290 |
| 2018-09-10 | 4,340 | 4,775 | 4,330 | 4,770 | 305,600 | 1,192.50 |
| 2018-09-07 | 4,230 | 4,415 | 4,220 | 4,340 | 213,400 | 1,085 |
| 2018-09-06 | 4,080 | 4,210 | 4,020 | 4,200 | 114,600 | 1,050 |
| 2018-09-05 | 4,060 | 4,175 | 4,025 | 4,100 | 162,700 | 1,025 |
| 2018-09-04 | 3,900 | 4,045 | 3,870 | 4,020 | 97,300 | 1,005 |
| 2018-09-03 | 3,910 | 3,990 | 3,840 | 3,890 | 81,600 | 972.50 |
| 2018-08-31 | 3,900 | 3,995 | 3,895 | 3,905 | 75,000 | 976.25 |
| 2018-08-30 | 3,900 | 3,990 | 3,875 | 3,940 | 137,200 | 985 |
| 2018-08-29 | 3,795 | 3,870 | 3,755 | 3,845 | 80,900 | 961.25 |
| 2018-08-28 | 3,800 | 3,845 | 3,715 | 3,820 | 107,100 | 955 |
| 2018-08-27 | 3,610 | 3,775 | 3,610 | 3,755 | 138,900 | 938.75 |
| 2018-08-24 | 3,580 | 3,595 | 3,435 | 3,570 | 67,900 | 892.50 |
| 2018-08-23 | 3,480 | 3,630 | 3,475 | 3,525 | 114,300 | 881.25 |
| 2018-08-22 | 3,475 | 3,480 | 3,440 | 3,450 | 47,200 | 862.50 |
| 2018-08-21 | 3,410 | 3,500 | 3,410 | 3,450 | 71,900 | 862.50 |
| 2018-08-20 | 3,505 | 3,505 | 3,320 | 3,455 | 97,700 | 863.75 |
| 2018-08-17 | 3,510 | 3,585 | 3,445 | 3,460 | 81,100 | 865 |
| 2018-08-16 | 3,500 | 3,625 | 3,375 | 3,520 | 157,400 | 880 |
| 2018-08-15 | 3,480 | 3,655 | 3,450 | 3,535 | 200,700 | 883.75 |
| 2018-08-14 | 2,800 | 3,475 | 2,765 | 3,415 | 434,000 | 853.75 |
| 2018-08-13 | 3,320 | 3,375 | 3,150 | 3,175 | 166,400 | 793.75 |
| 2018-08-10 | 3,340 | 3,410 | 3,335 | 3,355 | 78,500 | 838.75 |
| 2018-08-09 | 3,330 | 3,355 | 3,305 | 3,340 | 58,800 | 835 |
| 2018-08-08 | 3,295 | 3,335 | 3,290 | 3,330 | 61,600 | 832.50 |
| 2018-08-07 | 3,305 | 3,325 | 3,250 | 3,300 | 90,600 | 825 |
| 2018-08-06 | 3,230 | 3,325 | 3,210 | 3,290 | 77,500 | 822.50 |
| 2018-08-03 | 3,220 | 3,235 | 3,160 | 3,220 | 64,000 | 805 |
| 2018-08-02 | 3,080 | 3,230 | 3,080 | 3,190 | 121,400 | 797.50 |
| 2018-08-01 | 3,115 | 3,135 | 3,065 | 3,085 | 49,200 | 771.25 |
| 2018-07-31 | 3,150 | 3,150 | 3,075 | 3,140 | 39,300 | 785 |
| 2018-07-30 | 3,120 | 3,130 | 3,025 | 3,110 | 58,700 | 777.50 |
| 2018-07-27 | 3,075 | 3,145 | 3,000 | 3,120 | 90,700 | 780 |
| 2018-07-26 | 3,125 | 3,180 | 3,095 | 3,105 | 161,900 | 776.25 |
| 2018-07-25 | 3,010 | 3,090 | 3,010 | 3,065 | 128,900 | 766.25 |
| 2018-07-24 | 2,904 | 2,979 | 2,878 | 2,975 | 75,500 | 743.75 |
| 2018-07-23 | 2,930 | 2,931 | 2,807 | 2,906 | 52,600 | 726.50 |
| 2018-07-20 | 2,909 | 2,943 | 2,889 | 2,939 | 56,400 | 734.75 |
| 2018-07-19 | 2,925 | 2,936 | 2,870 | 2,909 | 45,000 | 727.25 |
| 2018-07-18 | 2,950 | 2,955 | 2,889 | 2,921 | 47,400 | 730.25 |
| 2018-07-17 | 2,815 | 2,946 | 2,815 | 2,921 | 100,900 | 730.25 |
| 2018-07-13 | 2,761 | 2,837 | 2,753 | 2,811 | 43,600 | 702.75 |
| 2018-07-12 | 2,787 | 2,824 | 2,705 | 2,780 | 69,400 | 695 |
| 2018-07-11 | 2,799 | 2,849 | 2,768 | 2,837 | 88,600 | 709.25 |
| 2018-07-10 | 2,707 | 2,790 | 2,693 | 2,760 | 72,300 | 690 |
| 2018-07-09 | 2,647 | 2,710 | 2,647 | 2,671 | 58,600 | 667.75 |
| 2018-07-06 | 2,582 | 2,630 | 2,580 | 2,628 | 47,700 | 657 |
| 2018-07-05 | 2,561 | 2,602 | 2,527 | 2,573 | 49,800 | 643.25 |
| 2018-07-04 | 2,553 | 2,595 | 2,510 | 2,582 | 43,400 | 645.50 |
| 2018-07-03 | 2,598 | 2,625 | 2,550 | 2,572 | 48,300 | 643 |
| 2018-07-02 | 2,571 | 2,619 | 2,556 | 2,572 | 88,100 | 643 |
| 2018-06-29 | 2,488 | 2,574 | 2,488 | 2,565 | 52,500 | 641.25 |
| 2018-06-28 | 2,584 | 2,604 | 2,458 | 2,478 | 133,700 | 619.50 |
| 2018-06-27 | 2,540 | 2,597 | 2,540 | 2,560 | 75,600 | 640 |
| 2018-06-26 | 2,570 | 2,624 | 2,530 | 2,551 | 108,500 | 637.75 |
| 2018-06-25 | 2,879 | 2,879 | 2,586 | 2,587 | 257,200 | 646.75 |
| 2018-06-22 | 2,860 | 2,898 | 2,825 | 2,878 | 49,200 | 719.50 |
| 2018-06-21 | 2,901 | 2,938 | 2,880 | 2,881 | 32,800 | 720.25 |
| 2018-06-20 | 2,915 | 2,938 | 2,805 | 2,901 | 102,800 | 725.25 |
| 2018-06-19 | 2,923 | 3,010 | 2,890 | 2,915 | 168,600 | 728.75 |
| 2018-06-18 | 2,917 | 2,949 | 2,856 | 2,923 | 74,500 | 730.75 |
| 2018-06-15 | 2,991 | 2,999 | 2,922 | 2,924 | 215,000 | 731 |
| 2018-06-14 | 2,892 | 2,998 | 2,885 | 2,919 | 376,700 | 729.75 |
| 2018-06-13 | 2,714 | 2,883 | 2,712 | 2,876 | 228,800 | 719 |
| 2018-06-12 | 2,662 | 2,699 | 2,651 | 2,697 | 50,000 | 674.25 |
| 2018-06-11 | 2,668 | 2,668 | 2,634 | 2,663 | 28,000 | 665.75 |
| 2018-06-08 | 2,657 | 2,694 | 2,651 | 2,660 | 42,100 | 665 |
| 2018-06-07 | 2,599 | 2,693 | 2,599 | 2,657 | 63,600 | 664.25 |
| 2018-06-06 | 2,663 | 2,663 | 2,576 | 2,584 | 37,500 | 646 |
| 2018-06-05 | 2,670 | 2,693 | 2,656 | 2,671 | 45,200 | 667.75 |
| 2018-06-04 | 2,650 | 2,685 | 2,644 | 2,652 | 48,500 | 663 |
| 2018-06-01 | 2,582 | 2,639 | 2,582 | 2,624 | 25,700 | 656 |
| 2018-05-31 | 2,599 | 2,652 | 2,585 | 2,586 | 70,400 | 646.50 |
| 2018-05-30 | 2,480 | 2,597 | 2,480 | 2,580 | 60,600 | 645 |
| 2018-05-29 | 2,540 | 2,540 | 2,477 | 2,506 | 35,900 | 626.50 |
| 2018-05-28 | 2,522 | 2,554 | 2,518 | 2,540 | 16,900 | 635 |
| 2018-05-25 | 2,500 | 2,544 | 2,480 | 2,515 | 28,100 | 628.75 |
| 2018-05-24 | 2,545 | 2,545 | 2,490 | 2,509 | 27,000 | 627.25 |
| 2018-05-23 | 2,568 | 2,568 | 2,488 | 2,538 | 50,600 | 634.50 |
| 2018-05-22 | 2,494 | 2,568 | 2,471 | 2,568 | 100,700 | 642 |
| 2018-05-21 | 2,465 | 2,481 | 2,453 | 2,461 | 56,500 | 615.25 |
| 2018-05-18 | 2,504 | 2,505 | 2,415 | 2,434 | 82,200 | 608.50 |
| 2018-05-17 | 2,450 | 2,527 | 2,430 | 2,513 | 89,200 | 628.25 |
| 2018-05-16 | 2,488 | 2,579 | 2,366 | 2,416 | 195,500 | 604 |
| 2018-05-15 | 2,615 | 2,643 | 2,602 | 2,638 | 37,900 | 659.50 |
| 2018-05-14 | 2,624 | 2,637 | 2,602 | 2,614 | 26,200 | 653.50 |
| 2018-05-11 | 2,625 | 2,639 | 2,608 | 2,616 | 18,300 | 654 |
| 2018-05-10 | 2,619 | 2,648 | 2,600 | 2,623 | 23,900 | 655.75 |
| 2018-05-09 | 2,674 | 2,678 | 2,602 | 2,613 | 25,500 | 653.25 |
| 2018-05-08 | 2,660 | 2,686 | 2,655 | 2,672 | 29,200 | 668 |
| 2018-05-07 | 2,662 | 2,685 | 2,654 | 2,660 | 36,100 | 665 |
| 2018-05-02 | 2,651 | 2,678 | 2,613 | 2,665 | 52,500 | 666.25 |
| 2018-05-01 | 2,580 | 2,653 | 2,580 | 2,649 | 64,200 | 662.25 |
| 2018-04-27 | 2,539 | 2,594 | 2,539 | 2,580 | 39,900 | 645 |
| 2018-04-26 | 2,523 | 2,552 | 2,489 | 2,549 | 29,300 | 637.25 |
| 2018-04-25 | 2,506 | 2,566 | 2,504 | 2,521 | 24,600 | 630.25 |
| 2018-04-24 | 2,499 | 2,513 | 2,472 | 2,506 | 20,200 | 626.50 |
| 2018-04-23 | 2,533 | 2,535 | 2,471 | 2,472 | 19,300 | 618 |
| 2018-04-20 | 2,481 | 2,524 | 2,480 | 2,520 | 15,600 | 630 |
| 2018-04-19 | 2,522 | 2,530 | 2,493 | 2,499 | 31,900 | 624.75 |
| 2018-04-18 | 2,505 | 2,519 | 2,483 | 2,509 | 15,300 | 627.25 |
| 2018-04-17 | 2,465 | 2,520 | 2,458 | 2,491 | 32,000 | 622.75 |
| 2018-04-16 | 2,434 | 2,489 | 2,434 | 2,465 | 22,400 | 616.25 |
| 2018-04-13 | 2,455 | 2,484 | 2,437 | 2,442 | 22,700 | 610.50 |
| 2018-04-12 | 2,453 | 2,495 | 2,427 | 2,443 | 41,100 | 610.75 |
| 2018-04-11 | 2,547 | 2,559 | 2,450 | 2,475 | 46,300 | 618.75 |
| 2018-04-10 | 2,544 | 2,567 | 2,528 | 2,547 | 47,700 | 636.75 |
| 2018-04-09 | 2,550 | 2,595 | 2,531 | 2,542 | 41,400 | 635.50 |
| 2018-04-06 | 2,504 | 2,632 | 2,504 | 2,572 | 103,100 | 643 |
| 2018-04-05 | 2,498 | 2,512 | 2,460 | 2,494 | 49,700 | 623.50 |
| 2018-04-04 | 2,492 | 2,504 | 2,457 | 2,487 | 33,200 | 621.75 |
| 2018-04-03 | 2,451 | 2,471 | 2,434 | 2,461 | 19,300 | 615.25 |
| 2018-03-30 | 2,492 | 2,502 | 2,457 | 2,499 | 25,500 | 624.75 |
| 2018-03-29 | 2,430 | 2,450 | 2,412 | 2,448 | 27,900 | 612 |
| 2018-03-28 | 2,391 | 2,412 | 2,380 | 2,399 | 29,400 | 599.75 |
| 2018-03-27 | 2,418 | 2,449 | 2,375 | 2,409 | 59,700 | 602.25 |
| 2018-03-26 | 2,381 | 2,405 | 2,324 | 2,399 | 34,000 | 599.75 |
| 2018-03-23 | 2,450 | 2,466 | 2,403 | 2,414 | 48,100 | 603.50 |
| 2018-03-22 | 2,549 | 2,558 | 2,512 | 2,526 | 17,900 | 631.50 |
| 2018-03-20 | 2,500 | 2,594 | 2,500 | 2,544 | 70,700 | 636 |
| 2018-03-19 | 2,540 | 2,557 | 2,478 | 2,514 | 32,300 | 628.50 |
| 2018-03-16 | 2,577 | 2,578 | 2,538 | 2,558 | 16,400 | 639.50 |
| 2018-03-15 | 2,590 | 2,597 | 2,565 | 2,570 | 31,200 | 642.50 |
| 2018-03-14 | 2,599 | 2,599 | 2,566 | 2,581 | 17,400 | 645.25 |
| 2018-03-13 | 2,559 | 2,595 | 2,551 | 2,587 | 22,700 | 646.75 |
| 2018-03-12 | 2,575 | 2,589 | 2,540 | 2,579 | 50,100 | 644.75 |
| 2018-03-09 | 2,578 | 2,584 | 2,543 | 2,569 | 46,600 | 642.25 |
| 2018-03-08 | 2,478 | 2,575 | 2,468 | 2,556 | 45,300 | 639 |
| 2018-03-07 | 2,485 | 2,564 | 2,461 | 2,475 | 72,300 | 618.75 |
| 2018-03-06 | 2,450 | 2,497 | 2,448 | 2,479 | 34,300 | 619.75 |
| 2018-03-05 | 2,440 | 2,450 | 2,381 | 2,407 | 24,100 | 601.75 |
| 2018-03-02 | 2,420 | 2,483 | 2,420 | 2,440 | 37,300 | 610 |
| 2018-03-01 | 2,432 | 2,491 | 2,426 | 2,469 | 31,700 | 617.25 |
| 2018-02-28 | 2,451 | 2,483 | 2,436 | 2,457 | 24,200 | 614.25 |
| 2018-02-27 | 2,510 | 2,510 | 2,451 | 2,480 | 26,700 | 620 |
| 2018-02-26 | 2,417 | 2,478 | 2,407 | 2,472 | 41,300 | 618 |
| 2018-02-23 | 2,458 | 2,458 | 2,390 | 2,417 | 29,000 | 604.25 |
| 2018-02-22 | 2,414 | 2,448 | 2,398 | 2,408 | 37,500 | 602 |
| 2018-02-21 | 2,450 | 2,485 | 2,399 | 2,414 | 95,900 | 603.50 |
| 2018-02-20 | 2,390 | 2,410 | 2,362 | 2,394 | 23,600 | 598.50 |
| 2018-02-19 | 2,372 | 2,403 | 2,346 | 2,393 | 38,200 | 598.25 |
| 2018-02-16 | 2,300 | 2,338 | 2,282 | 2,305 | 38,100 | 576.25 |
| 2018-02-15 | 2,191 | 2,350 | 2,179 | 2,301 | 96,900 | 575.25 |
| 2018-02-14 | 2,244 | 2,249 | 2,130 | 2,187 | 55,000 | 546.75 |
| 2018-02-13 | 2,320 | 2,333 | 2,210 | 2,218 | 61,800 | 554.50 |
| 2018-02-09 | 2,165 | 2,261 | 2,156 | 2,256 | 58,400 | 564 |
| 2018-02-08 | 2,276 | 2,333 | 2,276 | 2,315 | 40,500 | 578.75 |
| 2018-02-07 | 2,340 | 2,382 | 2,276 | 2,276 | 88,500 | 569 |
| 2018-02-06 | 2,224 | 2,315 | 2,100 | 2,256 | 182,600 | 564 |
| 2018-02-05 | 2,503 | 2,510 | 2,463 | 2,474 | 64,800 | 618.50 |
| 2018-02-02 | 2,573 | 2,580 | 2,535 | 2,549 | 36,400 | 637.25 |
| 2018-02-01 | 2,590 | 2,598 | 2,555 | 2,575 | 60,600 | 643.75 |
| 2018-01-31 | 2,566 | 2,597 | 2,552 | 2,587 | 62,800 | 646.75 |
| 2018-01-30 | 2,681 | 2,682 | 2,558 | 2,579 | 162,900 | 644.75 |
| 2018-01-29 | 2,720 | 2,730 | 2,676 | 2,682 | 45,000 | 670.50 |
| 2018-01-26 | 2,700 | 2,722 | 2,695 | 2,701 | 27,900 | 675.25 |
| 2018-01-25 | 2,690 | 2,710 | 2,657 | 2,705 | 29,200 | 676.25 |
| 2018-01-24 | 2,723 | 2,723 | 2,671 | 2,688 | 41,900 | 672 |
| 2018-01-23 | 2,698 | 2,730 | 2,695 | 2,719 | 37,200 | 679.75 |
| 2018-01-22 | 2,660 | 2,695 | 2,636 | 2,675 | 46,300 | 668.75 |
| 2018-01-19 | 2,684 | 2,710 | 2,644 | 2,670 | 83,200 | 667.50 |
| 2018-01-18 | 2,742 | 2,768 | 2,683 | 2,687 | 53,500 | 671.75 |
| 2018-01-17 | 2,783 | 2,783 | 2,714 | 2,722 | 56,200 | 680.50 |
| 2018-01-16 | 2,750 | 2,795 | 2,746 | 2,780 | 59,900 | 695 |
| 2018-01-15 | 2,750 | 2,768 | 2,732 | 2,745 | 39,600 | 686.25 |
| 2018-01-12 | 2,750 | 2,780 | 2,728 | 2,743 | 47,300 | 685.75 |
| 2018-01-11 | 2,685 | 2,744 | 2,675 | 2,740 | 74,600 | 685 |
| 2018-01-10 | 2,700 | 2,709 | 2,671 | 2,688 | 100,000 | 672 |
| 2018-01-09 | 2,700 | 2,700 | 2,643 | 2,662 | 129,800 | 665.50 |
| 2018-01-05 | 2,730 | 2,730 | 2,672 | 2,681 | 84,100 | 670.25 |
| 2018-01-04 | 2,760 | 2,760 | 2,695 | 2,716 | 66,800 | 679 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2019-03-27]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→4株
