3784 (株)ヴィンクス 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 | 1,329 | 1,340 | 1,245 | 1,324 | 207,300 | 1,324 |
| 2018-12-27 | 1,415 | 1,427 | 1,336 | 1,365 | 193,000 | 1,365 |
| 2018-12-26 | 1,244 | 1,308 | 1,244 | 1,279 | 229,600 | 1,279 |
| 2018-12-25 | 1,163 | 1,195 | 1,133 | 1,159 | 212,100 | 1,159 |
| 2018-12-21 | 1,291 | 1,295 | 1,181 | 1,224 | 232,500 | 1,224 |
| 2018-12-20 | 1,343 | 1,344 | 1,242 | 1,291 | 224,200 | 1,291 |
| 2018-12-19 | 1,355 | 1,393 | 1,313 | 1,373 | 144,900 | 1,373 |
| 2018-12-18 | 1,390 | 1,411 | 1,318 | 1,325 | 186,100 | 1,325 |
| 2018-12-17 | 1,435 | 1,456 | 1,377 | 1,443 | 195,000 | 1,443 |
| 2018-12-14 | 1,500 | 1,501 | 1,414 | 1,420 | 265,400 | 1,420 |
| 2018-12-13 | 1,583 | 1,608 | 1,456 | 1,510 | 337,100 | 1,510 |
| 2018-12-12 | 1,621 | 1,641 | 1,562 | 1,583 | 120,500 | 1,583 |
| 2018-12-11 | 1,680 | 1,693 | 1,588 | 1,609 | 86,700 | 1,609 |
| 2018-12-10 | 1,738 | 1,746 | 1,620 | 1,650 | 120,200 | 1,650 |
| 2018-12-07 | 1,806 | 1,827 | 1,719 | 1,737 | 93,900 | 1,737 |
| 2018-12-06 | 1,821 | 1,857 | 1,786 | 1,790 | 115,900 | 1,790 |
| 2018-12-05 | 1,799 | 1,909 | 1,771 | 1,858 | 187,400 | 1,858 |
| 2018-12-04 | 1,915 | 1,948 | 1,842 | 1,871 | 170,900 | 1,871 |
| 2018-12-03 | 1,880 | 1,936 | 1,854 | 1,907 | 480,600 | 1,907 |
| 2018-11-30 | 1,799 | 1,849 | 1,781 | 1,836 | 329,800 | 1,836 |
| 2018-11-29 | 1,750 | 1,850 | 1,742 | 1,761 | 458,800 | 1,761 |
| 2018-11-28 | 1,690 | 1,759 | 1,690 | 1,735 | 143,900 | 1,735 |
| 2018-11-27 | 1,749 | 1,749 | 1,686 | 1,706 | 111,900 | 1,706 |
| 2018-11-26 | 1,747 | 1,756 | 1,697 | 1,731 | 102,400 | 1,731 |
| 2018-11-22 | 1,665 | 1,718 | 1,652 | 1,712 | 86,500 | 1,712 |
| 2018-11-21 | 1,619 | 1,736 | 1,597 | 1,682 | 127,500 | 1,682 |
| 2018-11-20 | 1,674 | 1,695 | 1,635 | 1,659 | 76,800 | 1,659 |
| 2018-11-19 | 1,687 | 1,726 | 1,625 | 1,697 | 133,300 | 1,697 |
| 2018-11-16 | 1,740 | 1,778 | 1,656 | 1,673 | 162,800 | 1,673 |
| 2018-11-15 | 1,730 | 1,765 | 1,691 | 1,723 | 174,900 | 1,723 |
| 2018-11-14 | 1,690 | 1,738 | 1,620 | 1,726 | 227,400 | 1,726 |
| 2018-11-13 | 1,622 | 1,746 | 1,620 | 1,685 | 200,000 | 1,685 |
| 2018-11-12 | 1,700 | 1,787 | 1,674 | 1,726 | 565,500 | 1,726 |
| 2018-11-09 | 1,637 | 1,767 | 1,615 | 1,696 | 798,800 | 1,696 |
| 2018-11-08 | 1,523 | 1,673 | 1,495 | 1,673 | 571,900 | 1,673 |
| 2018-11-07 | 1,366 | 1,395 | 1,295 | 1,373 | 202,300 | 1,373 |
| 2018-11-06 | 1,361 | 1,373 | 1,305 | 1,325 | 140,700 | 1,325 |
| 2018-11-05 | 1,410 | 1,420 | 1,372 | 1,372 | 74,200 | 1,372 |
| 2018-11-02 | 1,408 | 1,440 | 1,373 | 1,423 | 174,200 | 1,423 |
| 2018-11-01 | 1,412 | 1,429 | 1,361 | 1,382 | 183,700 | 1,382 |
| 2018-10-31 | 1,435 | 1,454 | 1,396 | 1,435 | 122,600 | 1,435 |
| 2018-10-30 | 1,275 | 1,388 | 1,275 | 1,379 | 211,000 | 1,379 |
| 2018-10-29 | 1,404 | 1,434 | 1,301 | 1,305 | 159,200 | 1,305 |
| 2018-10-26 | 1,505 | 1,510 | 1,336 | 1,421 | 311,500 | 1,421 |
| 2018-10-25 | 1,513 | 1,524 | 1,450 | 1,450 | 262,000 | 1,450 |
| 2018-10-24 | 1,663 | 1,682 | 1,561 | 1,593 | 208,600 | 1,593 |
| 2018-10-23 | 1,711 | 1,715 | 1,600 | 1,623 | 266,300 | 1,623 |
| 2018-10-22 | 1,685 | 1,736 | 1,680 | 1,711 | 283,200 | 1,711 |
| 2018-10-19 | 1,627 | 1,725 | 1,575 | 1,695 | 564,000 | 1,695 |
| 2018-10-18 | 1,748 | 1,798 | 1,619 | 1,624 | 1,345,600 | 1,624 |
| 2018-10-17 | 1,650 | 1,730 | 1,570 | 1,619 | 980,100 | 1,619 |
| 2018-10-16 | 1,514 | 1,645 | 1,493 | 1,615 | 699,000 | 1,615 |
| 2018-10-15 | 1,489 | 1,520 | 1,441 | 1,452 | 166,000 | 1,452 |
| 2018-10-12 | 1,436 | 1,480 | 1,411 | 1,469 | 121,300 | 1,469 |
| 2018-10-11 | 1,420 | 1,508 | 1,234 | 1,440 | 376,300 | 1,440 |
| 2018-10-10 | 1,497 | 1,590 | 1,473 | 1,572 | 458,300 | 1,572 |
| 2018-10-09 | 1,522 | 1,541 | 1,459 | 1,475 | 181,500 | 1,475 |
| 2018-10-05 | 1,423 | 1,542 | 1,401 | 1,522 | 282,200 | 1,522 |
| 2018-10-04 | 1,471 | 1,481 | 1,389 | 1,426 | 135,500 | 1,426 |
| 2018-10-03 | 1,480 | 1,521 | 1,441 | 1,482 | 196,100 | 1,482 |
| 2018-10-02 | 1,542 | 1,556 | 1,474 | 1,495 | 150,600 | 1,495 |
| 2018-10-01 | 1,500 | 1,528 | 1,446 | 1,524 | 203,200 | 1,524 |
| 2018-09-28 | 1,533 | 1,547 | 1,441 | 1,443 | 192,000 | 1,443 |
| 2018-09-27 | 1,551 | 1,556 | 1,464 | 1,481 | 195,200 | 1,481 |
| 2018-09-26 | 1,540 | 1,584 | 1,521 | 1,563 | 345,600 | 1,563 |
| 2018-09-25 | 1,497 | 1,562 | 1,440 | 1,510 | 282,600 | 1,510 |
| 2018-09-21 | 1,472 | 1,574 | 1,457 | 1,508 | 666,700 | 1,508 |
| 2018-09-20 | 1,368 | 1,520 | 1,364 | 1,442 | 884,400 | 1,442 |
| 2018-09-19 | 1,379 | 1,384 | 1,318 | 1,326 | 104,100 | 1,326 |
| 2018-09-18 | 1,280 | 1,387 | 1,279 | 1,360 | 231,400 | 1,360 |
| 2018-09-14 | 1,298 | 1,340 | 1,271 | 1,288 | 93,500 | 1,288 |
| 2018-09-13 | 1,324 | 1,353 | 1,260 | 1,311 | 223,300 | 1,311 |
| 2018-09-12 | 1,305 | 1,369 | 1,301 | 1,354 | 309,900 | 1,354 |
| 2018-09-11 | 1,275 | 1,371 | 1,260 | 1,325 | 557,400 | 1,325 |
| 2018-09-10 | 1,204 | 1,292 | 1,201 | 1,270 | 273,500 | 1,270 |
| 2018-09-07 | 1,100 | 1,239 | 1,100 | 1,234 | 367,600 | 1,234 |
| 2018-09-06 | 1,153 | 1,154 | 1,105 | 1,110 | 102,100 | 1,110 |
| 2018-09-05 | 1,195 | 1,218 | 1,168 | 1,171 | 72,400 | 1,171 |
| 2018-09-04 | 1,195 | 1,234 | 1,182 | 1,208 | 110,200 | 1,208 |
| 2018-09-03 | 1,222 | 1,224 | 1,166 | 1,177 | 96,900 | 1,177 |
| 2018-08-31 | 1,214 | 1,239 | 1,186 | 1,222 | 116,700 | 1,222 |
| 2018-08-30 | 1,228 | 1,238 | 1,170 | 1,205 | 125,300 | 1,205 |
| 2018-08-29 | 1,161 | 1,210 | 1,161 | 1,206 | 95,600 | 1,206 |
| 2018-08-28 | 1,195 | 1,207 | 1,156 | 1,160 | 102,200 | 1,160 |
| 2018-08-27 | 1,160 | 1,250 | 1,157 | 1,185 | 238,800 | 1,185 |
| 2018-08-24 | 1,149 | 1,166 | 1,129 | 1,131 | 66,900 | 1,131 |
| 2018-08-23 | 1,129 | 1,158 | 1,118 | 1,150 | 94,100 | 1,150 |
| 2018-08-22 | 1,084 | 1,127 | 1,073 | 1,116 | 81,000 | 1,116 |
| 2018-08-21 | 1,116 | 1,116 | 1,067 | 1,090 | 74,900 | 1,090 |
| 2018-08-20 | 1,089 | 1,117 | 1,081 | 1,087 | 58,800 | 1,087 |
| 2018-08-17 | 1,090 | 1,108 | 1,077 | 1,094 | 75,600 | 1,094 |
| 2018-08-16 | 1,048 | 1,110 | 1,027 | 1,073 | 121,800 | 1,073 |
| 2018-08-15 | 1,103 | 1,103 | 1,050 | 1,069 | 135,000 | 1,069 |
| 2018-08-14 | 1,132 | 1,147 | 1,091 | 1,102 | 140,700 | 1,102 |
| 2018-08-13 | 1,175 | 1,175 | 1,086 | 1,110 | 249,300 | 1,110 |
| 2018-08-10 | 1,292 | 1,294 | 1,177 | 1,185 | 317,900 | 1,185 |
| 2018-08-09 | 1,353 | 1,384 | 1,276 | 1,294 | 290,500 | 1,294 |
| 2018-08-08 | 1,270 | 1,348 | 1,261 | 1,330 | 207,700 | 1,330 |
| 2018-08-07 | 1,249 | 1,287 | 1,230 | 1,246 | 110,100 | 1,246 |
| 2018-08-06 | 1,365 | 1,376 | 1,255 | 1,288 | 347,000 | 1,288 |
| 2018-08-03 | 1,115 | 1,390 | 1,115 | 1,340 | 1,910,500 | 1,340 |
| 2018-08-02 | 1,168 | 1,181 | 1,111 | 1,113 | 212,300 | 1,113 |
| 2018-08-01 | 1,207 | 1,207 | 1,160 | 1,181 | 90,400 | 1,181 |
| 2018-07-31 | 1,207 | 1,224 | 1,154 | 1,182 | 122,100 | 1,182 |
| 2018-07-30 | 1,223 | 1,223 | 1,192 | 1,214 | 53,600 | 1,214 |
| 2018-07-27 | 1,220 | 1,233 | 1,188 | 1,223 | 100,900 | 1,223 |
| 2018-07-26 | 1,265 | 1,272 | 1,221 | 1,227 | 102,000 | 1,227 |
| 2018-07-25 | 1,221 | 1,265 | 1,195 | 1,252 | 147,600 | 1,252 |
| 2018-07-24 | 1,222 | 1,275 | 1,202 | 1,224 | 349,600 | 1,224 |
| 2018-07-23 | 1,160 | 1,230 | 1,142 | 1,202 | 187,300 | 1,202 |
| 2018-07-20 | 1,141 | 1,177 | 1,141 | 1,162 | 78,600 | 1,162 |
| 2018-07-19 | 1,190 | 1,197 | 1,148 | 1,156 | 128,400 | 1,156 |
| 2018-07-18 | 1,151 | 1,192 | 1,143 | 1,186 | 111,900 | 1,186 |
| 2018-07-17 | 1,125 | 1,163 | 1,111 | 1,160 | 125,400 | 1,160 |
| 2018-07-13 | 1,150 | 1,173 | 1,100 | 1,125 | 177,200 | 1,125 |
| 2018-07-12 | 1,080 | 1,109 | 1,062 | 1,093 | 74,700 | 1,093 |
| 2018-07-11 | 1,095 | 1,107 | 1,055 | 1,090 | 124,900 | 1,090 |
| 2018-07-10 | 1,185 | 1,193 | 1,103 | 1,117 | 160,500 | 1,117 |
| 2018-07-09 | 1,130 | 1,165 | 1,127 | 1,145 | 163,100 | 1,145 |
| 2018-07-06 | 1,102 | 1,145 | 1,084 | 1,122 | 211,000 | 1,122 |
| 2018-07-05 | 1,220 | 1,224 | 1,071 | 1,106 | 396,600 | 1,106 |
| 2018-07-04 | 1,261 | 1,276 | 1,188 | 1,239 | 317,200 | 1,239 |
| 2018-07-03 | 1,362 | 1,432 | 1,280 | 1,310 | 1,003,100 | 1,310 |
| 2018-07-02 | 1,292 | 1,375 | 1,261 | 1,320 | 863,000 | 1,320 |
| 2018-06-29 | 1,198 | 1,329 | 1,198 | 1,232 | 1,322,900 | 1,232 |
| 2018-06-28 | 1,204 | 1,252 | 1,125 | 1,148 | 370,200 | 1,148 |
| 2018-06-27 | 1,385 | 1,414 | 1,214 | 1,229 | 1,206,400 | 1,229 |
| 2018-06-26 | 1,020 | 1,339 | 1,016 | 1,339 | 1,600,400 | 1,339 |
| 2018-06-25 | 1,119 | 1,122 | 1,028 | 1,039 | 130,700 | 1,039 |
| 2018-06-22 | 1,132 | 1,139 | 1,107 | 1,111 | 56,500 | 1,111 |
| 2018-06-21 | 1,138 | 1,193 | 1,138 | 1,162 | 81,600 | 1,162 |
| 2018-06-20 | 1,125 | 1,140 | 1,090 | 1,138 | 99,000 | 1,138 |
| 2018-06-19 | 1,150 | 1,182 | 1,103 | 1,110 | 70,300 | 1,110 |
| 2018-06-18 | 1,175 | 1,175 | 1,127 | 1,147 | 103,100 | 1,147 |
| 2018-06-15 | 1,227 | 1,249 | 1,181 | 1,190 | 103,300 | 1,190 |
| 2018-06-14 | 1,280 | 1,282 | 1,220 | 1,227 | 154,600 | 1,227 |
| 2018-06-13 | 1,239 | 1,317 | 1,239 | 1,296 | 142,200 | 1,296 |
| 2018-06-12 | 1,244 | 1,273 | 1,220 | 1,242 | 90,900 | 1,242 |
| 2018-06-11 | 1,240 | 1,260 | 1,205 | 1,247 | 86,600 | 1,247 |
| 2018-06-08 | 1,274 | 1,282 | 1,252 | 1,260 | 81,600 | 1,260 |
| 2018-06-07 | 1,266 | 1,301 | 1,261 | 1,289 | 105,900 | 1,289 |
| 2018-06-06 | 1,267 | 1,267 | 1,211 | 1,255 | 96,900 | 1,255 |
| 2018-06-05 | 1,291 | 1,295 | 1,226 | 1,237 | 126,000 | 1,237 |
| 2018-06-04 | 1,302 | 1,325 | 1,278 | 1,291 | 94,700 | 1,291 |
| 2018-06-01 | 1,305 | 1,326 | 1,285 | 1,290 | 187,300 | 1,290 |
| 2018-05-31 | 1,374 | 1,374 | 1,304 | 1,316 | 102,600 | 1,316 |
| 2018-05-30 | 1,300 | 1,396 | 1,300 | 1,340 | 161,800 | 1,340 |
| 2018-05-29 | 1,400 | 1,414 | 1,312 | 1,328 | 184,000 | 1,328 |
| 2018-05-28 | 1,379 | 1,431 | 1,375 | 1,417 | 218,900 | 1,417 |
| 2018-05-25 | 1,421 | 1,435 | 1,400 | 1,408 | 118,500 | 1,408 |
| 2018-05-24 | 1,450 | 1,466 | 1,412 | 1,442 | 151,300 | 1,442 |
| 2018-05-23 | 1,502 | 1,524 | 1,472 | 1,479 | 179,100 | 1,479 |
| 2018-05-22 | 1,495 | 1,535 | 1,486 | 1,516 | 193,300 | 1,516 |
| 2018-05-21 | 1,428 | 1,523 | 1,428 | 1,511 | 334,200 | 1,511 |
| 2018-05-18 | 1,411 | 1,466 | 1,404 | 1,458 | 182,300 | 1,458 |
| 2018-05-17 | 1,410 | 1,455 | 1,383 | 1,412 | 212,700 | 1,412 |
| 2018-05-16 | 1,424 | 1,438 | 1,385 | 1,394 | 172,600 | 1,394 |
| 2018-05-15 | 1,412 | 1,424 | 1,360 | 1,397 | 286,700 | 1,397 |
| 2018-05-14 | 1,476 | 1,482 | 1,399 | 1,413 | 343,300 | 1,413 |
| 2018-05-11 | 1,590 | 1,620 | 1,460 | 1,470 | 584,700 | 1,470 |
| 2018-05-10 | 1,550 | 1,821 | 1,549 | 1,579 | 1,986,200 | 1,579 |
| 2018-05-09 | 1,585 | 1,598 | 1,502 | 1,589 | 195,100 | 1,589 |
| 2018-05-08 | 1,527 | 1,613 | 1,493 | 1,573 | 390,400 | 1,573 |
| 2018-05-07 | 1,606 | 1,628 | 1,522 | 1,537 | 332,300 | 1,537 |
| 2018-05-02 | 1,610 | 1,650 | 1,602 | 1,641 | 217,900 | 1,641 |
| 2018-05-01 | 1,598 | 1,721 | 1,596 | 1,611 | 448,400 | 1,611 |
| 2018-04-27 | 1,735 | 1,736 | 1,608 | 1,619 | 439,400 | 1,619 |
| 2018-04-26 | 1,850 | 1,858 | 1,652 | 1,740 | 795,700 | 1,740 |
| 2018-04-25 | 1,789 | 1,935 | 1,773 | 1,878 | 976,600 | 1,878 |
| 2018-04-24 | 2,068 | 2,068 | 1,965 | 1,989 | 360,800 | 1,989 |
| 2018-04-23 | 2,092 | 2,130 | 2,005 | 2,025 | 345,700 | 2,025 |
| 2018-04-20 | 2,089 | 2,159 | 2,045 | 2,102 | 433,700 | 2,102 |
| 2018-04-19 | 2,150 | 2,182 | 2,001 | 2,040 | 827,900 | 2,040 |
| 2018-04-18 | 2,183 | 2,463 | 2,127 | 2,182 | 2,832,300 | 2,182 |
| 2018-04-17 | 2,111 | 2,175 | 2,036 | 2,157 | 536,600 | 2,157 |
| 2018-04-16 | 2,200 | 2,238 | 2,033 | 2,084 | 616,900 | 2,084 |
| 2018-04-13 | 2,070 | 2,159 | 2,014 | 2,122 | 612,600 | 2,122 |
| 2018-04-12 | 2,011 | 2,188 | 2,011 | 2,111 | 1,377,100 | 2,111 |
| 2018-04-11 | 2,220 | 2,240 | 1,960 | 2,008 | 1,264,800 | 2,008 |
| 2018-04-10 | 2,339 | 2,380 | 2,170 | 2,203 | 2,539,700 | 2,203 |
| 2018-04-09 | 2,052 | 2,306 | 2,020 | 2,306 | 2,735,200 | 2,306 |
| 2018-04-06 | 2,124 | 2,212 | 1,855 | 1,906 | 5,375,000 | 1,906 |
| 2018-04-05 | 1,700 | 1,984 | 1,695 | 1,984 | 2,613,700 | 1,984 |
| 2018-04-04 | 1,535 | 1,595 | 1,504 | 1,584 | 799,000 | 1,584 |
| 2018-04-03 | 1,455 | 1,555 | 1,451 | 1,505 | 496,500 | 1,505 |
| 2018-03-30 | 1,450 | 1,474 | 1,392 | 1,395 | 388,800 | 1,395 |
| 2018-03-29 | 1,450 | 1,527 | 1,398 | 1,439 | 836,800 | 1,439 |
| 2018-03-28 | 1,350 | 1,467 | 1,300 | 1,450 | 700,800 | 1,450 |
| 2018-03-27 | 1,419 | 1,508 | 1,356 | 1,363 | 1,094,700 | 1,363 |
| 2018-03-26 | 1,311 | 1,410 | 1,260 | 1,361 | 657,000 | 1,361 |
| 2018-03-23 | 1,297 | 1,439 | 1,289 | 1,325 | 1,953,800 | 1,325 |
| 2018-03-22 | 1,421 | 1,444 | 1,300 | 1,321 | 990,500 | 1,321 |
| 2018-03-20 | 1,427 | 1,488 | 1,390 | 1,451 | 1,419,700 | 1,451 |
| 2018-03-19 | 1,650 | 1,690 | 1,491 | 1,510 | 6,348,500 | 1,510 |
| 2018-03-16 | 1,462 | 1,670 | 1,367 | 1,640 | 8,915,300 | 1,640 |
| 2018-03-15 | 1,599 | 1,700 | 1,406 | 1,432 | 8,402,400 | 1,432 |
| 2018-03-14 | 1,161 | 1,489 | 1,144 | 1,489 | 9,925,300 | 1,489 |
| 2018-03-13 | 1,161 | 1,279 | 1,100 | 1,189 | 9,900,600 | 1,189 |
| 2018-03-12 | 1,028 | 1,028 | 1,028 | 1,028 | 464,400 | 1,028 |
| 2018-03-09 | 773 | 878 | 773 | 878 | 1,307,800 | 878 |
| 2018-03-08 | 745 | 772 | 726 | 728 | 212,900 | 728 |
| 2018-03-07 | 743 | 772 | 736 | 749 | 119,800 | 749 |
| 2018-03-06 | 759 | 773 | 722 | 753 | 186,700 | 753 |
| 2018-03-05 | 794 | 798 | 736 | 741 | 195,500 | 741 |
| 2018-03-02 | 790 | 826 | 782 | 795 | 199,400 | 795 |
| 2018-03-01 | 832 | 835 | 802 | 805 | 195,700 | 805 |
| 2018-02-28 | 849 | 856 | 816 | 833 | 278,000 | 833 |
| 2018-02-27 | 890 | 894 | 841 | 849 | 284,200 | 849 |
| 2018-02-26 | 949 | 950 | 868 | 898 | 502,500 | 898 |
| 2018-02-23 | 1,775 | 1,998 | 1,734 | 1,810 | 951,600 | 905 |
| 2018-02-22 | 1,695 | 1,795 | 1,628 | 1,764 | 371,700 | 882 |
| 2018-02-21 | 1,780 | 1,911 | 1,688 | 1,713 | 1,211,600 | 856.50 |
| 2018-02-20 | 1,760 | 1,760 | 1,721 | 1,760 | 212,900 | 880 |
| 2018-02-19 | 1,460 | 1,460 | 1,460 | 1,460 | 12,400 | 730 |
| 2018-02-16 | 1,150 | 1,182 | 1,137 | 1,160 | 22,500 | 580 |
| 2018-02-15 | 1,170 | 1,190 | 1,143 | 1,150 | 26,200 | 575 |
| 2018-02-14 | 1,165 | 1,184 | 1,133 | 1,162 | 32,000 | 581 |
| 2018-02-13 | 1,211 | 1,211 | 1,154 | 1,165 | 34,700 | 582.50 |
| 2018-02-09 | 1,167 | 1,186 | 1,143 | 1,181 | 51,700 | 590.50 |
| 2018-02-08 | 1,201 | 1,230 | 1,192 | 1,227 | 47,900 | 613.50 |
| 2018-02-07 | 1,336 | 1,336 | 1,154 | 1,185 | 197,000 | 592.50 |
| 2018-02-06 | 1,400 | 1,405 | 1,300 | 1,337 | 114,100 | 668.50 |
| 2018-02-05 | 1,482 | 1,496 | 1,465 | 1,496 | 67,400 | 748 |
| 2018-02-02 | 1,611 | 1,619 | 1,506 | 1,530 | 87,400 | 765 |
| 2018-02-01 | 1,647 | 1,680 | 1,506 | 1,531 | 271,200 | 765.50 |
| 2018-01-31 | 1,438 | 1,585 | 1,410 | 1,547 | 822,900 | 773.50 |
| 2018-01-30 | 1,329 | 1,330 | 1,251 | 1,288 | 32,700 | 644 |
| 2018-01-29 | 1,331 | 1,349 | 1,313 | 1,330 | 8,300 | 665 |
| 2018-01-26 | 1,360 | 1,362 | 1,328 | 1,331 | 9,600 | 665.50 |
| 2018-01-25 | 1,366 | 1,366 | 1,345 | 1,358 | 9,100 | 679 |
| 2018-01-24 | 1,380 | 1,387 | 1,354 | 1,363 | 14,200 | 681.50 |
| 2018-01-23 | 1,311 | 1,370 | 1,310 | 1,362 | 34,500 | 681 |
| 2018-01-22 | 1,298 | 1,303 | 1,284 | 1,302 | 9,400 | 651 |
| 2018-01-19 | 1,302 | 1,309 | 1,292 | 1,298 | 6,700 | 649 |
| 2018-01-18 | 1,337 | 1,338 | 1,303 | 1,308 | 17,000 | 654 |
| 2018-01-17 | 1,345 | 1,354 | 1,323 | 1,340 | 13,500 | 670 |
| 2018-01-16 | 1,353 | 1,358 | 1,343 | 1,352 | 10,800 | 676 |
| 2018-01-15 | 1,361 | 1,364 | 1,343 | 1,358 | 13,800 | 679 |
| 2018-01-12 | 1,347 | 1,356 | 1,344 | 1,345 | 15,100 | 672.50 |
| 2018-01-11 | 1,377 | 1,377 | 1,343 | 1,347 | 15,200 | 673.50 |
| 2018-01-10 | 1,350 | 1,356 | 1,336 | 1,354 | 26,000 | 677 |
| 2018-01-09 | 1,335 | 1,335 | 1,310 | 1,324 | 14,000 | 662 |
| 2018-01-05 | 1,293 | 1,320 | 1,284 | 1,317 | 31,400 | 658.50 |
| 2018-01-04 | 1,294 | 1,294 | 1,266 | 1,279 | 14,900 | 639.50 |
分割・併合履歴 ： [2018-02-26]1株→2株 [2013-09-26]1株→200株
