3788 GMOグローバルサイン・ホールディングス(株) 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 | 3,050 | 3,075 | 2,954 | 3,025 | 56,200 | 3,025 |
| 2018-12-27 | 3,150 | 3,150 | 3,030 | 3,080 | 59,600 | 3,080 |
| 2018-12-26 | 3,085 | 3,165 | 2,864 | 2,932 | 82,000 | 2,932 |
| 2018-12-25 | 2,760 | 2,893 | 2,758 | 2,843 | 114,000 | 2,843 |
| 2018-12-21 | 3,110 | 3,130 | 2,942 | 3,030 | 86,300 | 3,030 |
| 2018-12-20 | 3,215 | 3,260 | 3,050 | 3,110 | 77,800 | 3,110 |
| 2018-12-19 | 3,285 | 3,400 | 3,250 | 3,295 | 53,200 | 3,295 |
| 2018-12-18 | 3,385 | 3,385 | 3,220 | 3,260 | 93,100 | 3,260 |
| 2018-12-17 | 3,650 | 3,650 | 3,435 | 3,485 | 98,700 | 3,485 |
| 2018-12-14 | 3,815 | 3,820 | 3,645 | 3,675 | 63,600 | 3,675 |
| 2018-12-13 | 3,835 | 3,865 | 3,790 | 3,845 | 45,400 | 3,845 |
| 2018-12-12 | 3,700 | 3,830 | 3,660 | 3,810 | 54,400 | 3,810 |
| 2018-12-11 | 3,835 | 3,850 | 3,670 | 3,700 | 49,100 | 3,700 |
| 2018-12-10 | 3,870 | 3,870 | 3,760 | 3,790 | 75,200 | 3,790 |
| 2018-12-07 | 3,985 | 4,055 | 3,930 | 3,980 | 32,300 | 3,980 |
| 2018-12-06 | 4,110 | 4,120 | 3,900 | 3,955 | 71,500 | 3,955 |
| 2018-12-05 | 3,935 | 4,170 | 3,880 | 4,085 | 100,700 | 4,085 |
| 2018-12-04 | 4,095 | 4,175 | 3,995 | 4,005 | 110,300 | 4,005 |
| 2018-12-03 | 4,080 | 4,135 | 4,000 | 4,100 | 131,700 | 4,100 |
| 2018-11-30 | 3,900 | 4,015 | 3,830 | 4,010 | 142,200 | 4,010 |
| 2018-11-29 | 3,730 | 3,885 | 3,685 | 3,865 | 145,800 | 3,865 |
| 2018-11-28 | 3,555 | 3,620 | 3,515 | 3,590 | 57,800 | 3,590 |
| 2018-11-27 | 3,575 | 3,625 | 3,510 | 3,555 | 41,400 | 3,555 |
| 2018-11-26 | 3,555 | 3,625 | 3,510 | 3,545 | 38,800 | 3,545 |
| 2018-11-22 | 3,580 | 3,600 | 3,495 | 3,555 | 39,100 | 3,555 |
| 2018-11-21 | 3,530 | 3,640 | 3,460 | 3,515 | 72,200 | 3,515 |
| 2018-11-20 | 3,600 | 3,720 | 3,545 | 3,560 | 103,800 | 3,560 |
| 2018-11-19 | 3,660 | 3,775 | 3,525 | 3,715 | 82,300 | 3,715 |
| 2018-11-16 | 3,830 | 3,910 | 3,645 | 3,665 | 138,500 | 3,665 |
| 2018-11-15 | 3,665 | 3,830 | 3,595 | 3,805 | 137,200 | 3,805 |
| 2018-11-14 | 3,765 | 3,845 | 3,625 | 3,665 | 278,100 | 3,665 |
| 2018-11-13 | 3,185 | 3,745 | 3,130 | 3,745 | 550,900 | 3,745 |
| 2018-11-12 | 3,240 | 3,255 | 3,025 | 3,045 | 94,800 | 3,045 |
| 2018-11-09 | 3,225 | 3,285 | 3,170 | 3,190 | 46,200 | 3,190 |
| 2018-11-08 | 3,250 | 3,285 | 3,215 | 3,240 | 37,700 | 3,240 |
| 2018-11-07 | 3,170 | 3,210 | 3,095 | 3,160 | 63,200 | 3,160 |
| 2018-11-06 | 3,135 | 3,160 | 3,090 | 3,130 | 37,500 | 3,130 |
| 2018-11-05 | 3,150 | 3,215 | 3,115 | 3,130 | 46,900 | 3,130 |
| 2018-11-02 | 3,050 | 3,155 | 3,050 | 3,155 | 39,600 | 3,155 |
| 2018-11-01 | 3,055 | 3,095 | 2,977 | 3,040 | 55,700 | 3,040 |
| 2018-10-31 | 3,060 | 3,085 | 2,977 | 3,065 | 55,400 | 3,065 |
| 2018-10-30 | 2,787 | 2,962 | 2,728 | 2,956 | 117,200 | 2,956 |
| 2018-10-29 | 3,010 | 3,090 | 2,845 | 2,852 | 122,000 | 2,852 |
| 2018-10-26 | 3,135 | 3,155 | 2,930 | 2,973 | 138,000 | 2,973 |
| 2018-10-25 | 3,205 | 3,215 | 3,055 | 3,065 | 104,200 | 3,065 |
| 2018-10-24 | 3,410 | 3,455 | 3,270 | 3,345 | 44,900 | 3,345 |
| 2018-10-23 | 3,430 | 3,495 | 3,360 | 3,370 | 50,900 | 3,370 |
| 2018-10-22 | 3,385 | 3,455 | 3,280 | 3,440 | 72,300 | 3,440 |
| 2018-10-19 | 3,385 | 3,450 | 3,350 | 3,395 | 75,000 | 3,395 |
| 2018-10-18 | 3,570 | 3,585 | 3,400 | 3,420 | 65,500 | 3,420 |
| 2018-10-17 | 3,640 | 3,645 | 3,525 | 3,530 | 63,200 | 3,530 |
| 2018-10-16 | 3,515 | 3,645 | 3,445 | 3,500 | 68,300 | 3,500 |
| 2018-10-15 | 3,630 | 3,665 | 3,470 | 3,470 | 63,600 | 3,470 |
| 2018-10-12 | 3,535 | 3,685 | 3,535 | 3,650 | 62,800 | 3,650 |
| 2018-10-11 | 3,560 | 3,665 | 3,545 | 3,560 | 110,800 | 3,560 |
| 2018-10-10 | 3,740 | 3,835 | 3,640 | 3,810 | 79,300 | 3,810 |
| 2018-10-09 | 3,770 | 3,835 | 3,665 | 3,740 | 89,400 | 3,740 |
| 2018-10-05 | 3,830 | 3,855 | 3,680 | 3,755 | 106,200 | 3,755 |
| 2018-10-04 | 3,920 | 3,965 | 3,795 | 3,885 | 77,000 | 3,885 |
| 2018-10-03 | 4,035 | 4,035 | 3,860 | 3,920 | 92,000 | 3,920 |
| 2018-10-02 | 4,345 | 4,390 | 3,980 | 4,000 | 179,300 | 4,000 |
| 2018-10-01 | 4,260 | 4,385 | 4,115 | 4,345 | 120,600 | 4,345 |
| 2018-09-28 | 4,200 | 4,400 | 4,175 | 4,280 | 214,400 | 4,280 |
| 2018-09-27 | 3,875 | 4,075 | 3,860 | 4,060 | 155,000 | 4,060 |
| 2018-09-26 | 3,875 | 3,880 | 3,820 | 3,875 | 35,400 | 3,875 |
| 2018-09-25 | 3,755 | 3,865 | 3,735 | 3,835 | 59,300 | 3,835 |
| 2018-09-21 | 3,720 | 3,735 | 3,680 | 3,725 | 27,400 | 3,725 |
| 2018-09-20 | 3,780 | 3,790 | 3,650 | 3,690 | 38,800 | 3,690 |
| 2018-09-19 | 3,740 | 3,835 | 3,640 | 3,760 | 93,400 | 3,760 |
| 2018-09-18 | 3,650 | 3,715 | 3,640 | 3,670 | 36,000 | 3,670 |
| 2018-09-14 | 3,755 | 3,780 | 3,600 | 3,625 | 82,300 | 3,625 |
| 2018-09-13 | 3,845 | 3,915 | 3,685 | 3,720 | 73,500 | 3,720 |
| 2018-09-12 | 3,870 | 3,920 | 3,835 | 3,865 | 56,900 | 3,865 |
| 2018-09-11 | 3,780 | 3,870 | 3,740 | 3,865 | 52,000 | 3,865 |
| 2018-09-10 | 3,675 | 3,760 | 3,660 | 3,760 | 39,600 | 3,760 |
| 2018-09-07 | 3,590 | 3,745 | 3,575 | 3,665 | 70,600 | 3,665 |
| 2018-09-06 | 3,695 | 3,730 | 3,565 | 3,625 | 125,100 | 3,625 |
| 2018-09-05 | 3,910 | 3,950 | 3,735 | 3,765 | 91,000 | 3,765 |
| 2018-09-04 | 3,805 | 3,945 | 3,740 | 3,900 | 77,500 | 3,900 |
| 2018-09-03 | 3,840 | 3,920 | 3,805 | 3,835 | 49,200 | 3,835 |
| 2018-08-31 | 3,730 | 3,870 | 3,725 | 3,850 | 75,000 | 3,850 |
| 2018-08-30 | 3,615 | 3,780 | 3,610 | 3,765 | 67,500 | 3,765 |
| 2018-08-29 | 3,640 | 3,700 | 3,540 | 3,640 | 110,300 | 3,640 |
| 2018-08-28 | 3,980 | 3,980 | 3,630 | 3,630 | 209,100 | 3,630 |
| 2018-08-27 | 3,910 | 3,990 | 3,890 | 3,920 | 76,200 | 3,920 |
| 2018-08-24 | 3,950 | 3,980 | 3,885 | 3,950 | 71,800 | 3,950 |
| 2018-08-23 | 3,800 | 3,945 | 3,760 | 3,925 | 117,400 | 3,925 |
| 2018-08-22 | 3,770 | 3,845 | 3,710 | 3,780 | 99,100 | 3,780 |
| 2018-08-21 | 3,730 | 3,845 | 3,625 | 3,800 | 110,300 | 3,800 |
| 2018-08-20 | 3,820 | 3,915 | 3,675 | 3,710 | 152,900 | 3,710 |
| 2018-08-17 | 3,745 | 4,010 | 3,740 | 3,805 | 379,100 | 3,805 |
| 2018-08-16 | 3,855 | 3,905 | 3,620 | 3,650 | 146,600 | 3,650 |
| 2018-08-15 | 3,695 | 3,955 | 3,695 | 3,790 | 255,500 | 3,790 |
| 2018-08-14 | 3,540 | 3,725 | 3,520 | 3,695 | 94,200 | 3,695 |
| 2018-08-13 | 3,615 | 3,710 | 3,475 | 3,540 | 155,300 | 3,540 |
| 2018-08-10 | 3,675 | 3,985 | 3,535 | 3,615 | 349,600 | 3,615 |
| 2018-08-09 | 3,480 | 4,010 | 3,460 | 3,470 | 538,000 | 3,470 |
| 2018-08-08 | 3,340 | 3,395 | 3,240 | 3,345 | 70,500 | 3,345 |
| 2018-08-07 | 3,405 | 3,440 | 3,325 | 3,385 | 55,600 | 3,385 |
| 2018-08-06 | 3,280 | 3,420 | 3,265 | 3,375 | 83,000 | 3,375 |
| 2018-08-03 | 3,270 | 3,305 | 3,210 | 3,235 | 63,000 | 3,235 |
| 2018-08-02 | 3,060 | 3,280 | 3,055 | 3,205 | 93,000 | 3,205 |
| 2018-08-01 | 2,893 | 3,020 | 2,893 | 3,000 | 48,600 | 3,000 |
| 2018-07-31 | 2,900 | 2,906 | 2,842 | 2,892 | 42,000 | 2,892 |
| 2018-07-30 | 2,977 | 2,979 | 2,903 | 2,906 | 40,200 | 2,906 |
| 2018-07-27 | 3,005 | 3,025 | 2,990 | 2,996 | 41,100 | 2,996 |
| 2018-07-26 | 3,020 | 3,080 | 3,000 | 3,045 | 39,200 | 3,045 |
| 2018-07-25 | 3,050 | 3,075 | 2,986 | 3,035 | 42,000 | 3,035 |
| 2018-07-24 | 3,100 | 3,115 | 3,035 | 3,055 | 25,300 | 3,055 |
| 2018-07-23 | 3,100 | 3,140 | 3,070 | 3,090 | 24,000 | 3,090 |
| 2018-07-20 | 3,170 | 3,205 | 3,095 | 3,095 | 39,600 | 3,095 |
| 2018-07-19 | 3,295 | 3,295 | 3,165 | 3,170 | 37,100 | 3,170 |
| 2018-07-18 | 3,250 | 3,310 | 3,235 | 3,245 | 32,300 | 3,245 |
| 2018-07-17 | 3,250 | 3,250 | 3,195 | 3,215 | 20,900 | 3,215 |
| 2018-07-13 | 3,175 | 3,235 | 3,175 | 3,210 | 20,000 | 3,210 |
| 2018-07-12 | 3,150 | 3,215 | 3,145 | 3,150 | 27,500 | 3,150 |
| 2018-07-11 | 3,250 | 3,295 | 3,125 | 3,140 | 44,300 | 3,140 |
| 2018-07-10 | 3,395 | 3,395 | 3,270 | 3,270 | 46,000 | 3,270 |
| 2018-07-09 | 3,100 | 3,280 | 3,100 | 3,255 | 34,300 | 3,255 |
| 2018-07-06 | 3,030 | 3,100 | 3,010 | 3,070 | 46,900 | 3,070 |
| 2018-07-05 | 3,070 | 3,145 | 3,010 | 3,045 | 79,200 | 3,045 |
| 2018-07-04 | 3,135 | 3,135 | 3,070 | 3,080 | 43,700 | 3,080 |
| 2018-07-03 | 3,150 | 3,220 | 3,085 | 3,135 | 35,400 | 3,135 |
| 2018-07-02 | 3,190 | 3,250 | 3,115 | 3,150 | 50,000 | 3,150 |
| 2018-06-29 | 3,180 | 3,235 | 3,140 | 3,190 | 25,700 | 3,190 |
| 2018-06-28 | 3,200 | 3,230 | 3,110 | 3,165 | 57,300 | 3,165 |
| 2018-06-27 | 3,110 | 3,315 | 3,110 | 3,225 | 85,500 | 3,225 |
| 2018-06-26 | 3,035 | 3,145 | 3,010 | 3,105 | 121,200 | 3,105 |
| 2018-06-25 | 3,250 | 3,295 | 3,060 | 3,070 | 104,200 | 3,070 |
| 2018-06-22 | 3,315 | 3,365 | 3,230 | 3,255 | 78,700 | 3,255 |
| 2018-06-21 | 3,410 | 3,480 | 3,350 | 3,350 | 74,100 | 3,350 |
| 2018-06-20 | 3,370 | 3,420 | 3,330 | 3,390 | 38,200 | 3,390 |
| 2018-06-19 | 3,445 | 3,460 | 3,315 | 3,395 | 73,700 | 3,395 |
| 2018-06-18 | 3,490 | 3,530 | 3,390 | 3,445 | 93,100 | 3,445 |
| 2018-06-15 | 3,440 | 3,500 | 3,395 | 3,495 | 66,100 | 3,495 |
| 2018-06-14 | 3,320 | 3,435 | 3,310 | 3,410 | 88,700 | 3,410 |
| 2018-06-13 | 3,340 | 3,365 | 3,280 | 3,320 | 72,300 | 3,320 |
| 2018-06-12 | 3,230 | 3,310 | 3,205 | 3,310 | 58,800 | 3,310 |
| 2018-06-11 | 3,140 | 3,260 | 3,140 | 3,215 | 106,700 | 3,215 |
| 2018-06-08 | 3,040 | 3,125 | 3,030 | 3,125 | 48,600 | 3,125 |
| 2018-06-07 | 3,100 | 3,100 | 3,025 | 3,060 | 44,300 | 3,060 |
| 2018-06-06 | 2,971 | 3,075 | 2,915 | 3,075 | 77,300 | 3,075 |
| 2018-06-05 | 3,055 | 3,070 | 2,947 | 2,969 | 79,400 | 2,969 |
| 2018-06-04 | 2,962 | 3,050 | 2,920 | 3,040 | 70,000 | 3,040 |
| 2018-06-01 | 2,949 | 2,975 | 2,892 | 2,951 | 36,500 | 2,951 |
| 2018-05-31 | 3,030 | 3,035 | 2,919 | 2,926 | 43,900 | 2,926 |
| 2018-05-30 | 2,904 | 3,050 | 2,891 | 3,025 | 71,300 | 3,025 |
| 2018-05-29 | 3,020 | 3,025 | 2,940 | 2,958 | 95,300 | 2,958 |
| 2018-05-28 | 3,120 | 3,120 | 3,015 | 3,025 | 55,900 | 3,025 |
| 2018-05-25 | 3,075 | 3,105 | 3,000 | 3,060 | 62,500 | 3,060 |
| 2018-05-24 | 2,998 | 3,140 | 2,970 | 3,070 | 154,500 | 3,070 |
| 2018-05-23 | 2,974 | 2,981 | 2,922 | 2,960 | 54,000 | 2,960 |
| 2018-05-22 | 2,968 | 3,015 | 2,962 | 2,976 | 102,900 | 2,976 |
| 2018-05-21 | 2,846 | 2,968 | 2,822 | 2,951 | 82,800 | 2,951 |
| 2018-05-18 | 2,945 | 2,949 | 2,733 | 2,887 | 110,600 | 2,887 |
| 2018-05-17 | 2,828 | 2,990 | 2,815 | 2,913 | 143,900 | 2,913 |
| 2018-05-16 | 2,785 | 2,829 | 2,781 | 2,793 | 73,800 | 2,793 |
| 2018-05-15 | 2,786 | 2,812 | 2,729 | 2,810 | 170,400 | 2,810 |
| 2018-05-14 | 2,700 | 2,780 | 2,692 | 2,753 | 140,500 | 2,753 |
| 2018-05-11 | 2,629 | 2,740 | 2,594 | 2,669 | 151,500 | 2,669 |
| 2018-05-10 | 2,580 | 2,580 | 2,547 | 2,560 | 57,300 | 2,560 |
| 2018-05-09 | 2,550 | 2,576 | 2,541 | 2,545 | 64,400 | 2,545 |
| 2018-05-08 | 2,475 | 2,550 | 2,466 | 2,524 | 69,400 | 2,524 |
| 2018-05-07 | 2,444 | 2,491 | 2,442 | 2,473 | 40,000 | 2,473 |
| 2018-05-02 | 2,434 | 2,451 | 2,421 | 2,434 | 33,500 | 2,434 |
| 2018-05-01 | 2,433 | 2,468 | 2,412 | 2,434 | 45,400 | 2,434 |
| 2018-04-27 | 2,398 | 2,464 | 2,398 | 2,416 | 62,400 | 2,416 |
| 2018-04-26 | 2,367 | 2,427 | 2,351 | 2,407 | 70,100 | 2,407 |
| 2018-04-25 | 2,370 | 2,384 | 2,337 | 2,356 | 22,200 | 2,356 |
| 2018-04-24 | 2,369 | 2,440 | 2,369 | 2,384 | 61,800 | 2,384 |
| 2018-04-23 | 2,338 | 2,385 | 2,330 | 2,346 | 30,300 | 2,346 |
| 2018-04-20 | 2,243 | 2,370 | 2,243 | 2,345 | 49,800 | 2,345 |
| 2018-04-19 | 2,285 | 2,285 | 2,249 | 2,259 | 17,500 | 2,259 |
| 2018-04-18 | 2,206 | 2,299 | 2,205 | 2,254 | 48,900 | 2,254 |
| 2018-04-17 | 2,200 | 2,219 | 2,145 | 2,181 | 33,300 | 2,181 |
| 2018-04-16 | 2,247 | 2,252 | 2,185 | 2,185 | 20,600 | 2,185 |
| 2018-04-13 | 2,193 | 2,258 | 2,188 | 2,241 | 27,900 | 2,241 |
| 2018-04-12 | 2,230 | 2,273 | 2,218 | 2,221 | 15,500 | 2,221 |
| 2018-04-11 | 2,237 | 2,273 | 2,224 | 2,230 | 22,700 | 2,230 |
| 2018-04-10 | 2,241 | 2,265 | 2,210 | 2,237 | 16,700 | 2,237 |
| 2018-04-09 | 2,207 | 2,270 | 2,166 | 2,260 | 39,700 | 2,260 |
| 2018-04-06 | 2,228 | 2,237 | 2,198 | 2,213 | 19,400 | 2,213 |
| 2018-04-05 | 2,202 | 2,259 | 2,180 | 2,228 | 37,700 | 2,228 |
| 2018-04-04 | 2,242 | 2,256 | 2,202 | 2,216 | 28,000 | 2,216 |
| 2018-04-03 | 2,205 | 2,250 | 2,201 | 2,227 | 25,800 | 2,227 |
| 2018-03-30 | 2,201 | 2,310 | 2,200 | 2,307 | 50,900 | 2,307 |
| 2018-03-29 | 2,246 | 2,246 | 2,173 | 2,198 | 38,300 | 2,198 |
| 2018-03-28 | 2,176 | 2,259 | 2,172 | 2,214 | 33,500 | 2,214 |
| 2018-03-27 | 2,204 | 2,242 | 2,186 | 2,198 | 40,800 | 2,198 |
| 2018-03-26 | 2,181 | 2,189 | 2,123 | 2,185 | 62,200 | 2,185 |
| 2018-03-23 | 2,292 | 2,297 | 2,205 | 2,215 | 72,400 | 2,215 |
| 2018-03-22 | 2,342 | 2,390 | 2,302 | 2,380 | 72,400 | 2,380 |
| 2018-03-20 | 2,425 | 2,425 | 2,331 | 2,341 | 70,200 | 2,341 |
| 2018-03-19 | 2,488 | 2,516 | 2,370 | 2,453 | 122,100 | 2,453 |
| 2018-03-16 | 2,469 | 2,485 | 2,416 | 2,474 | 51,300 | 2,474 |
| 2018-03-15 | 2,477 | 2,485 | 2,441 | 2,462 | 30,600 | 2,462 |
| 2018-03-14 | 2,451 | 2,480 | 2,411 | 2,469 | 44,400 | 2,469 |
| 2018-03-13 | 2,413 | 2,472 | 2,412 | 2,451 | 64,000 | 2,451 |
| 2018-03-12 | 2,445 | 2,459 | 2,395 | 2,424 | 53,900 | 2,424 |
| 2018-03-09 | 2,350 | 2,434 | 2,345 | 2,407 | 55,200 | 2,407 |
| 2018-03-08 | 2,377 | 2,414 | 2,325 | 2,345 | 43,900 | 2,345 |
| 2018-03-07 | 2,384 | 2,418 | 2,310 | 2,360 | 54,500 | 2,360 |
| 2018-03-06 | 2,312 | 2,422 | 2,312 | 2,386 | 46,500 | 2,386 |
| 2018-03-05 | 2,338 | 2,371 | 2,283 | 2,314 | 53,400 | 2,314 |
| 2018-03-02 | 2,335 | 2,386 | 2,333 | 2,370 | 49,400 | 2,370 |
| 2018-03-01 | 2,400 | 2,406 | 2,335 | 2,385 | 57,700 | 2,385 |
| 2018-02-28 | 2,389 | 2,470 | 2,374 | 2,376 | 71,500 | 2,376 |
| 2018-02-27 | 2,460 | 2,467 | 2,360 | 2,411 | 56,300 | 2,411 |
| 2018-02-26 | 2,435 | 2,473 | 2,421 | 2,442 | 81,000 | 2,442 |
| 2018-02-23 | 2,341 | 2,447 | 2,327 | 2,411 | 114,600 | 2,411 |
| 2018-02-22 | 2,296 | 2,345 | 2,285 | 2,330 | 50,100 | 2,330 |
| 2018-02-21 | 2,335 | 2,340 | 2,280 | 2,303 | 62,500 | 2,303 |
| 2018-02-20 | 2,330 | 2,345 | 2,274 | 2,340 | 55,200 | 2,340 |
| 2018-02-19 | 2,295 | 2,336 | 2,280 | 2,327 | 54,100 | 2,327 |
| 2018-02-16 | 2,233 | 2,297 | 2,200 | 2,247 | 77,600 | 2,247 |
| 2018-02-15 | 2,192 | 2,278 | 2,178 | 2,233 | 77,500 | 2,233 |
| 2018-02-14 | 2,287 | 2,287 | 2,169 | 2,190 | 136,200 | 2,190 |
| 2018-02-13 | 2,158 | 2,329 | 2,100 | 2,287 | 344,300 | 2,287 |
| 2018-02-09 | 1,862 | 1,985 | 1,862 | 1,968 | 87,600 | 1,968 |
| 2018-02-08 | 2,005 | 2,053 | 1,984 | 2,032 | 48,700 | 2,032 |
| 2018-02-07 | 2,110 | 2,178 | 2,001 | 2,002 | 76,700 | 2,002 |
| 2018-02-06 | 2,021 | 2,074 | 1,899 | 2,054 | 221,300 | 2,054 |
| 2018-02-05 | 2,105 | 2,160 | 2,105 | 2,137 | 75,900 | 2,137 |
| 2018-02-02 | 2,223 | 2,253 | 2,150 | 2,178 | 153,800 | 2,178 |
| 2018-02-01 | 2,322 | 2,323 | 2,211 | 2,244 | 179,600 | 2,244 |
| 2018-01-31 | 2,330 | 2,350 | 2,302 | 2,313 | 86,800 | 2,313 |
| 2018-01-30 | 2,504 | 2,504 | 2,302 | 2,351 | 208,700 | 2,351 |
| 2018-01-29 | 2,439 | 2,573 | 2,439 | 2,504 | 190,300 | 2,504 |
| 2018-01-26 | 2,394 | 2,436 | 2,385 | 2,421 | 59,200 | 2,421 |
| 2018-01-25 | 2,385 | 2,413 | 2,361 | 2,394 | 38,500 | 2,394 |
| 2018-01-24 | 2,408 | 2,464 | 2,375 | 2,387 | 105,700 | 2,387 |
| 2018-01-23 | 2,399 | 2,416 | 2,370 | 2,407 | 53,700 | 2,407 |
| 2018-01-22 | 2,330 | 2,389 | 2,330 | 2,387 | 74,800 | 2,387 |
| 2018-01-19 | 2,361 | 2,372 | 2,319 | 2,325 | 68,200 | 2,325 |
| 2018-01-18 | 2,351 | 2,400 | 2,340 | 2,344 | 61,400 | 2,344 |
| 2018-01-17 | 2,421 | 2,421 | 2,325 | 2,340 | 128,200 | 2,340 |
| 2018-01-16 | 2,350 | 2,454 | 2,329 | 2,434 | 137,400 | 2,434 |
| 2018-01-15 | 2,368 | 2,374 | 2,322 | 2,332 | 76,600 | 2,332 |
| 2018-01-12 | 2,395 | 2,408 | 2,359 | 2,363 | 54,100 | 2,363 |
| 2018-01-11 | 2,360 | 2,462 | 2,354 | 2,393 | 91,400 | 2,393 |
| 2018-01-10 | 2,346 | 2,376 | 2,330 | 2,363 | 44,100 | 2,363 |
| 2018-01-09 | 2,379 | 2,389 | 2,345 | 2,349 | 56,300 | 2,349 |
| 2018-01-05 | 2,383 | 2,383 | 2,328 | 2,376 | 56,100 | 2,376 |
| 2018-01-04 | 2,370 | 2,400 | 2,339 | 2,359 | 72,300 | 2,359 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-06-27]1株→2株