3791 (株)IGポート 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 | 1,515 | 1,567 | 1,510 | 1,547 | 11,200 | 1,547 |
| 2018-12-27 | 1,553 | 1,618 | 1,532 | 1,555 | 20,300 | 1,555 |
| 2018-12-26 | 1,532 | 1,538 | 1,443 | 1,485 | 23,000 | 1,485 |
| 2018-12-25 | 1,552 | 1,565 | 1,460 | 1,460 | 48,200 | 1,460 |
| 2018-12-21 | 1,628 | 1,658 | 1,528 | 1,624 | 41,900 | 1,624 |
| 2018-12-20 | 1,771 | 1,780 | 1,649 | 1,664 | 34,900 | 1,664 |
| 2018-12-19 | 1,779 | 1,844 | 1,779 | 1,800 | 15,500 | 1,800 |
| 2018-12-18 | 1,790 | 1,831 | 1,775 | 1,810 | 17,600 | 1,810 |
| 2018-12-17 | 1,822 | 1,876 | 1,806 | 1,834 | 17,400 | 1,834 |
| 2018-12-14 | 1,810 | 1,865 | 1,720 | 1,850 | 42,000 | 1,850 |
| 2018-12-13 | 1,818 | 1,846 | 1,785 | 1,843 | 25,100 | 1,843 |
| 2018-12-12 | 1,771 | 1,830 | 1,757 | 1,825 | 16,600 | 1,825 |
| 2018-12-11 | 1,839 | 1,849 | 1,774 | 1,790 | 32,100 | 1,790 |
| 2018-12-10 | 1,898 | 1,988 | 1,800 | 1,800 | 43,300 | 1,800 |
| 2018-12-07 | 1,932 | 1,969 | 1,911 | 1,936 | 18,600 | 1,936 |
| 2018-12-06 | 2,028 | 2,035 | 1,919 | 1,921 | 23,800 | 1,921 |
| 2018-12-05 | 1,943 | 2,045 | 1,908 | 2,026 | 41,100 | 2,026 |
| 2018-12-04 | 2,080 | 2,095 | 1,975 | 1,975 | 42,200 | 1,975 |
| 2018-12-03 | 2,052 | 2,099 | 2,024 | 2,086 | 27,000 | 2,086 |
| 2018-11-30 | 1,966 | 2,016 | 1,965 | 2,009 | 25,400 | 2,009 |
| 2018-11-29 | 1,923 | 1,988 | 1,923 | 1,983 | 29,500 | 1,983 |
| 2018-11-28 | 1,948 | 1,978 | 1,939 | 1,959 | 36,700 | 1,959 |
| 2018-11-27 | 1,914 | 1,933 | 1,846 | 1,930 | 17,700 | 1,930 |
| 2018-11-26 | 1,836 | 1,975 | 1,826 | 1,914 | 51,400 | 1,914 |
| 2018-11-22 | 1,794 | 1,828 | 1,794 | 1,827 | 11,400 | 1,827 |
| 2018-11-21 | 1,759 | 1,823 | 1,755 | 1,801 | 23,600 | 1,801 |
| 2018-11-20 | 1,790 | 1,821 | 1,770 | 1,799 | 32,500 | 1,799 |
| 2018-11-19 | 1,767 | 1,819 | 1,767 | 1,797 | 10,500 | 1,797 |
| 2018-11-16 | 1,824 | 1,832 | 1,776 | 1,805 | 22,100 | 1,805 |
| 2018-11-15 | 1,791 | 1,849 | 1,791 | 1,839 | 27,300 | 1,839 |
| 2018-11-14 | 1,806 | 1,839 | 1,791 | 1,828 | 22,800 | 1,828 |
| 2018-11-13 | 1,779 | 1,825 | 1,739 | 1,813 | 10,400 | 1,813 |
| 2018-11-12 | 1,810 | 1,830 | 1,793 | 1,819 | 18,100 | 1,819 |
| 2018-11-09 | 1,765 | 1,821 | 1,765 | 1,809 | 12,400 | 1,809 |
| 2018-11-08 | 1,769 | 1,830 | 1,769 | 1,805 | 16,400 | 1,805 |
| 2018-11-07 | 1,788 | 1,799 | 1,752 | 1,766 | 17,000 | 1,766 |
| 2018-11-06 | 1,823 | 1,823 | 1,777 | 1,777 | 9,100 | 1,777 |
| 2018-11-05 | 1,761 | 1,832 | 1,760 | 1,788 | 15,200 | 1,788 |
| 2018-11-02 | 1,760 | 1,818 | 1,751 | 1,789 | 27,300 | 1,789 |
| 2018-11-01 | 1,735 | 1,850 | 1,728 | 1,788 | 88,300 | 1,788 |
| 2018-10-31 | 1,665 | 1,754 | 1,656 | 1,735 | 33,600 | 1,735 |
| 2018-10-30 | 1,555 | 1,705 | 1,555 | 1,705 | 40,800 | 1,705 |
| 2018-10-29 | 1,543 | 1,632 | 1,540 | 1,595 | 24,000 | 1,595 |
| 2018-10-26 | 1,630 | 1,677 | 1,553 | 1,583 | 23,800 | 1,583 |
| 2018-10-25 | 1,670 | 1,685 | 1,574 | 1,625 | 47,200 | 1,625 |
| 2018-10-24 | 1,750 | 1,776 | 1,716 | 1,750 | 11,700 | 1,750 |
| 2018-10-23 | 1,747 | 1,752 | 1,701 | 1,727 | 22,200 | 1,727 |
| 2018-10-22 | 1,725 | 1,732 | 1,675 | 1,723 | 14,900 | 1,723 |
| 2018-10-19 | 1,726 | 1,737 | 1,666 | 1,725 | 27,700 | 1,725 |
| 2018-10-18 | 1,761 | 1,815 | 1,749 | 1,750 | 27,200 | 1,750 |
| 2018-10-17 | 1,795 | 1,835 | 1,760 | 1,801 | 49,500 | 1,801 |
| 2018-10-16 | 1,606 | 1,779 | 1,606 | 1,768 | 57,600 | 1,768 |
| 2018-10-15 | 1,605 | 1,665 | 1,562 | 1,605 | 30,200 | 1,605 |
| 2018-10-12 | 1,482 | 1,574 | 1,482 | 1,565 | 25,300 | 1,565 |
| 2018-10-11 | 1,506 | 1,558 | 1,482 | 1,505 | 35,100 | 1,505 |
| 2018-10-10 | 1,604 | 1,621 | 1,562 | 1,572 | 20,000 | 1,572 |
| 2018-10-09 | 1,564 | 1,630 | 1,556 | 1,604 | 16,700 | 1,604 |
| 2018-10-05 | 1,612 | 1,629 | 1,570 | 1,580 | 24,500 | 1,580 |
| 2018-10-04 | 1,660 | 1,708 | 1,625 | 1,625 | 19,000 | 1,625 |
| 2018-10-03 | 1,667 | 1,670 | 1,637 | 1,670 | 11,800 | 1,670 |
| 2018-10-02 | 1,638 | 1,670 | 1,611 | 1,670 | 19,500 | 1,670 |
| 2018-10-01 | 1,570 | 1,660 | 1,566 | 1,652 | 30,700 | 1,652 |
| 2018-09-28 | 1,580 | 1,594 | 1,562 | 1,576 | 20,700 | 1,576 |
| 2018-09-27 | 1,585 | 1,597 | 1,568 | 1,575 | 29,000 | 1,575 |
| 2018-09-26 | 1,588 | 1,627 | 1,577 | 1,584 | 26,300 | 1,584 |
| 2018-09-25 | 1,600 | 1,600 | 1,560 | 1,588 | 13,900 | 1,588 |
| 2018-09-21 | 1,589 | 1,610 | 1,562 | 1,583 | 20,500 | 1,583 |
| 2018-09-20 | 1,565 | 1,611 | 1,565 | 1,576 | 15,700 | 1,576 |
| 2018-09-19 | 1,567 | 1,585 | 1,545 | 1,565 | 32,600 | 1,565 |
| 2018-09-18 | 1,577 | 1,598 | 1,570 | 1,570 | 14,500 | 1,570 |
| 2018-09-14 | 1,570 | 1,615 | 1,552 | 1,598 | 27,200 | 1,598 |
| 2018-09-13 | 1,623 | 1,630 | 1,578 | 1,583 | 19,600 | 1,583 |
| 2018-09-12 | 1,650 | 1,652 | 1,597 | 1,611 | 22,400 | 1,611 |
| 2018-09-11 | 1,682 | 1,709 | 1,642 | 1,645 | 19,100 | 1,645 |
| 2018-09-10 | 1,658 | 1,705 | 1,656 | 1,693 | 11,100 | 1,693 |
| 2018-09-07 | 1,670 | 1,721 | 1,640 | 1,676 | 29,300 | 1,676 |
| 2018-09-06 | 1,712 | 1,747 | 1,685 | 1,701 | 29,800 | 1,701 |
| 2018-09-05 | 1,732 | 1,773 | 1,718 | 1,741 | 28,500 | 1,741 |
| 2018-09-04 | 1,747 | 1,807 | 1,747 | 1,788 | 28,100 | 1,788 |
| 2018-09-03 | 1,832 | 1,844 | 1,741 | 1,787 | 40,700 | 1,787 |
| 2018-08-31 | 1,825 | 1,858 | 1,825 | 1,832 | 21,200 | 1,832 |
| 2018-08-30 | 1,820 | 1,884 | 1,806 | 1,851 | 34,600 | 1,851 |
| 2018-08-29 | 1,750 | 1,866 | 1,740 | 1,815 | 51,700 | 1,815 |
| 2018-08-28 | 1,730 | 1,758 | 1,691 | 1,724 | 20,500 | 1,724 |
| 2018-08-27 | 1,751 | 1,780 | 1,726 | 1,733 | 54,000 | 1,733 |
| 2018-08-24 | 1,715 | 1,804 | 1,665 | 1,745 | 81,400 | 1,745 |
| 2018-08-23 | 1,583 | 1,647 | 1,583 | 1,603 | 22,800 | 1,603 |
| 2018-08-22 | 1,534 | 1,633 | 1,534 | 1,596 | 30,700 | 1,596 |
| 2018-08-21 | 1,591 | 1,631 | 1,547 | 1,548 | 27,900 | 1,548 |
| 2018-08-20 | 1,680 | 1,682 | 1,590 | 1,590 | 23,500 | 1,590 |
| 2018-08-17 | 1,700 | 1,723 | 1,679 | 1,682 | 17,900 | 1,682 |
| 2018-08-16 | 1,685 | 1,706 | 1,620 | 1,697 | 33,100 | 1,697 |
| 2018-08-15 | 1,718 | 1,729 | 1,700 | 1,700 | 15,700 | 1,700 |
| 2018-08-14 | 1,695 | 1,784 | 1,681 | 1,739 | 33,500 | 1,739 |
| 2018-08-13 | 1,793 | 1,801 | 1,688 | 1,691 | 58,500 | 1,691 |
| 2018-08-10 | 1,812 | 1,847 | 1,777 | 1,814 | 31,500 | 1,814 |
| 2018-08-09 | 1,824 | 1,853 | 1,814 | 1,821 | 17,500 | 1,821 |
| 2018-08-08 | 1,745 | 1,843 | 1,734 | 1,840 | 30,200 | 1,840 |
| 2018-08-07 | 1,710 | 1,784 | 1,705 | 1,784 | 35,700 | 1,784 |
| 2018-08-06 | 1,750 | 1,774 | 1,711 | 1,714 | 46,000 | 1,714 |
| 2018-08-03 | 1,840 | 1,865 | 1,755 | 1,762 | 56,200 | 1,762 |
| 2018-08-02 | 1,875 | 1,878 | 1,834 | 1,834 | 27,900 | 1,834 |
| 2018-08-01 | 1,876 | 1,910 | 1,820 | 1,820 | 64,200 | 1,820 |
| 2018-07-31 | 1,824 | 1,929 | 1,772 | 1,876 | 101,600 | 1,876 |
| 2018-07-30 | 1,794 | 1,830 | 1,748 | 1,810 | 105,000 | 1,810 |
| 2018-07-27 | 1,736 | 1,794 | 1,714 | 1,714 | 43,500 | 1,714 |
| 2018-07-26 | 1,773 | 1,773 | 1,714 | 1,730 | 41,900 | 1,730 |
| 2018-07-25 | 1,823 | 1,823 | 1,724 | 1,733 | 67,700 | 1,733 |
| 2018-07-24 | 1,805 | 1,890 | 1,741 | 1,743 | 118,000 | 1,743 |
| 2018-07-23 | 1,743 | 2,070 | 1,742 | 1,785 | 399,300 | 1,785 |
| 2018-07-20 | 1,653 | 1,708 | 1,620 | 1,670 | 158,300 | 1,670 |
| 2018-07-19 | 1,654 | 1,721 | 1,570 | 1,592 | 315,600 | 1,592 |
| 2018-07-18 | 1,440 | 1,627 | 1,392 | 1,602 | 1,546,700 | 1,602 |
| 2018-07-17 | 1,590 | 1,590 | 1,590 | 1,590 | 16,900 | 1,590 |
| 2018-07-13 | 2,180 | 2,180 | 2,061 | 2,090 | 158,700 | 2,090 |
| 2018-07-12 | 2,130 | 2,150 | 2,092 | 2,140 | 75,300 | 2,140 |
| 2018-07-11 | 2,040 | 2,107 | 2,004 | 2,101 | 76,700 | 2,101 |
| 2018-07-10 | 2,078 | 2,169 | 2,067 | 2,077 | 70,100 | 2,077 |
| 2018-07-09 | 2,062 | 2,138 | 2,047 | 2,059 | 158,200 | 2,059 |
| 2018-07-06 | 1,951 | 2,081 | 1,943 | 2,062 | 121,700 | 2,062 |
| 2018-07-05 | 2,022 | 2,058 | 1,931 | 1,943 | 182,000 | 1,943 |
| 2018-07-04 | 2,120 | 2,121 | 2,041 | 2,072 | 74,900 | 2,072 |
| 2018-07-03 | 2,200 | 2,268 | 2,091 | 2,128 | 84,300 | 2,128 |
| 2018-07-02 | 2,205 | 2,279 | 2,180 | 2,200 | 81,600 | 2,200 |
| 2018-06-29 | 2,191 | 2,227 | 2,132 | 2,220 | 58,800 | 2,220 |
| 2018-06-28 | 2,200 | 2,216 | 2,117 | 2,152 | 108,000 | 2,152 |
| 2018-06-27 | 2,321 | 2,343 | 2,232 | 2,236 | 84,200 | 2,236 |
| 2018-06-26 | 2,303 | 2,336 | 2,200 | 2,330 | 141,100 | 2,330 |
| 2018-06-25 | 2,422 | 2,484 | 2,326 | 2,341 | 109,800 | 2,341 |
| 2018-06-22 | 2,525 | 2,526 | 2,406 | 2,418 | 101,800 | 2,418 |
| 2018-06-21 | 2,542 | 2,600 | 2,520 | 2,552 | 50,500 | 2,552 |
| 2018-06-20 | 2,497 | 2,587 | 2,402 | 2,552 | 155,400 | 2,552 |
| 2018-06-19 | 2,501 | 2,620 | 2,456 | 2,468 | 131,000 | 2,468 |
| 2018-06-18 | 2,594 | 2,598 | 2,504 | 2,530 | 136,400 | 2,530 |
| 2018-06-15 | 2,701 | 2,797 | 2,555 | 2,600 | 428,300 | 2,600 |
| 2018-06-14 | 2,875 | 2,929 | 2,814 | 2,814 | 223,100 | 2,814 |
| 2018-06-13 | 2,830 | 2,929 | 2,811 | 2,908 | 317,800 | 2,908 |
| 2018-06-12 | 2,837 | 2,837 | 2,720 | 2,803 | 153,800 | 2,803 |
| 2018-06-11 | 2,886 | 2,949 | 2,801 | 2,810 | 211,300 | 2,810 |
| 2018-06-08 | 2,840 | 2,898 | 2,785 | 2,842 | 297,700 | 2,842 |
| 2018-06-07 | 2,722 | 2,860 | 2,721 | 2,860 | 496,100 | 2,860 |
| 2018-06-06 | 2,621 | 2,742 | 2,614 | 2,711 | 206,400 | 2,711 |
| 2018-06-05 | 2,679 | 2,689 | 2,578 | 2,601 | 172,800 | 2,601 |
| 2018-06-04 | 2,720 | 2,748 | 2,657 | 2,690 | 176,300 | 2,690 |
| 2018-06-01 | 2,546 | 2,699 | 2,480 | 2,687 | 244,500 | 2,687 |
| 2018-05-31 | 2,400 | 2,517 | 2,386 | 2,513 | 121,600 | 2,513 |
| 2018-05-30 | 2,419 | 2,455 | 2,364 | 2,380 | 129,300 | 2,380 |
| 2018-05-29 | 2,561 | 2,669 | 2,431 | 2,490 | 174,300 | 2,490 |
| 2018-05-28 | 2,628 | 2,644 | 2,562 | 2,565 | 75,900 | 2,565 |
| 2018-05-25 | 2,676 | 2,712 | 2,618 | 2,620 | 137,600 | 2,620 |
| 2018-05-24 | 2,751 | 2,778 | 2,721 | 2,725 | 76,100 | 2,725 |
| 2018-05-23 | 2,765 | 2,779 | 2,690 | 2,779 | 179,700 | 2,779 |
| 2018-05-22 | 2,762 | 2,810 | 2,668 | 2,810 | 287,900 | 2,810 |
| 2018-05-21 | 2,690 | 2,818 | 2,630 | 2,812 | 437,800 | 2,812 |
| 2018-05-18 | 2,401 | 2,599 | 2,396 | 2,599 | 257,700 | 2,599 |
| 2018-05-17 | 2,401 | 2,482 | 2,401 | 2,418 | 60,300 | 2,418 |
| 2018-05-16 | 2,520 | 2,535 | 2,409 | 2,421 | 118,800 | 2,421 |
| 2018-05-15 | 2,580 | 2,626 | 2,521 | 2,535 | 145,800 | 2,535 |
| 2018-05-14 | 2,441 | 2,619 | 2,421 | 2,619 | 203,200 | 2,619 |
| 2018-05-11 | 2,415 | 2,468 | 2,404 | 2,448 | 57,200 | 2,448 |
| 2018-05-10 | 2,375 | 2,468 | 2,371 | 2,437 | 76,100 | 2,437 |
| 2018-05-09 | 2,436 | 2,489 | 2,362 | 2,390 | 192,800 | 2,390 |
| 2018-05-08 | 2,580 | 2,638 | 2,420 | 2,444 | 590,600 | 2,444 |
| 2018-05-07 | 2,393 | 2,434 | 2,343 | 2,398 | 114,600 | 2,398 |
| 2018-05-02 | 2,311 | 2,391 | 2,274 | 2,391 | 111,100 | 2,391 |
| 2018-05-01 | 2,350 | 2,368 | 2,281 | 2,308 | 136,500 | 2,308 |
| 2018-04-27 | 2,343 | 2,404 | 2,307 | 2,400 | 236,700 | 2,400 |
| 2018-04-26 | 2,437 | 2,442 | 2,323 | 2,343 | 202,500 | 2,343 |
| 2018-04-25 | 2,451 | 2,465 | 2,380 | 2,465 | 221,300 | 2,465 |
| 2018-04-24 | 2,523 | 2,545 | 2,466 | 2,484 | 92,800 | 2,484 |
| 2018-04-23 | 2,569 | 2,589 | 2,505 | 2,543 | 58,700 | 2,543 |
| 2018-04-20 | 2,477 | 2,549 | 2,455 | 2,539 | 103,100 | 2,539 |
| 2018-04-19 | 2,666 | 2,675 | 2,465 | 2,483 | 374,000 | 2,483 |
| 2018-04-18 | 2,701 | 2,736 | 2,664 | 2,681 | 122,000 | 2,681 |
| 2018-04-17 | 2,774 | 2,831 | 2,592 | 2,710 | 362,800 | 2,710 |
| 2018-04-16 | 2,999 | 3,035 | 2,637 | 2,700 | 1,189,700 | 2,700 |
| 2018-04-13 | 2,630 | 2,636 | 2,538 | 2,603 | 113,900 | 2,603 |
| 2018-04-12 | 2,573 | 2,680 | 2,545 | 2,630 | 94,500 | 2,630 |
| 2018-04-11 | 2,711 | 2,745 | 2,589 | 2,589 | 150,900 | 2,589 |
| 2018-04-10 | 2,726 | 2,739 | 2,676 | 2,703 | 76,800 | 2,703 |
| 2018-04-09 | 2,682 | 2,809 | 2,668 | 2,741 | 128,400 | 2,741 |
| 2018-04-06 | 2,740 | 2,749 | 2,665 | 2,725 | 100,400 | 2,725 |
| 2018-04-05 | 2,681 | 2,800 | 2,680 | 2,735 | 108,400 | 2,735 |
| 2018-04-04 | 2,783 | 2,783 | 2,664 | 2,710 | 164,500 | 2,710 |
| 2018-04-03 | 2,818 | 2,845 | 2,710 | 2,783 | 196,000 | 2,783 |
| 2018-03-30 | 2,910 | 2,970 | 2,873 | 2,900 | 140,100 | 2,900 |
| 2018-03-29 | 2,860 | 2,943 | 2,815 | 2,900 | 163,000 | 2,900 |
| 2018-03-28 | 2,880 | 2,947 | 2,806 | 2,811 | 350,300 | 2,811 |
| 2018-03-27 | 3,080 | 3,115 | 2,897 | 2,917 | 303,000 | 2,917 |
| 2018-03-26 | 2,960 | 3,055 | 2,876 | 3,045 | 183,100 | 3,045 |
| 2018-03-23 | 2,915 | 3,030 | 2,895 | 3,000 | 215,100 | 3,000 |
| 2018-03-22 | 2,926 | 3,095 | 2,925 | 3,095 | 166,100 | 3,095 |
| 2018-03-20 | 2,960 | 3,025 | 2,875 | 2,964 | 385,200 | 2,964 |
| 2018-03-19 | 3,240 | 3,270 | 2,940 | 2,940 | 592,800 | 2,940 |
| 2018-03-16 | 3,390 | 3,395 | 3,220 | 3,325 | 261,900 | 3,325 |
| 2018-03-15 | 3,330 | 3,520 | 3,325 | 3,390 | 500,100 | 3,390 |
| 2018-03-14 | 3,205 | 3,370 | 3,170 | 3,345 | 366,600 | 3,345 |
| 2018-03-13 | 3,210 | 3,325 | 3,165 | 3,220 | 339,900 | 3,220 |
| 2018-03-12 | 3,440 | 3,445 | 3,115 | 3,195 | 592,600 | 3,195 |
| 2018-03-09 | 3,385 | 3,480 | 3,275 | 3,420 | 878,100 | 3,420 |
| 2018-03-08 | 3,610 | 3,640 | 3,230 | 3,340 | 1,404,700 | 3,340 |
| 2018-03-07 | 3,535 | 3,710 | 3,455 | 3,540 | 899,400 | 3,540 |
| 2018-03-06 | 3,835 | 3,880 | 3,450 | 3,590 | 1,480,200 | 3,590 |
| 2018-03-05 | 4,245 | 4,435 | 3,610 | 3,700 | 3,151,700 | 3,700 |
| 2018-03-02 | 4,135 | 4,350 | 4,055 | 4,130 | 2,150,800 | 4,130 |
| 2018-03-01 | 4,075 | 4,210 | 3,945 | 4,210 | 2,683,900 | 4,210 |
| 2018-02-28 | 3,620 | 4,260 | 3,615 | 4,135 | 4,018,800 | 4,135 |
| 2018-02-27 | 3,525 | 3,720 | 3,400 | 3,655 | 1,116,400 | 3,655 |
| 2018-02-26 | 3,650 | 3,845 | 3,555 | 3,570 | 1,794,100 | 3,570 |
| 2018-02-23 | 3,460 | 3,570 | 3,360 | 3,525 | 980,300 | 3,525 |
| 2018-02-22 | 3,130 | 3,495 | 3,070 | 3,460 | 1,502,700 | 3,460 |
| 2018-02-21 | 3,200 | 3,305 | 3,090 | 3,190 | 695,900 | 3,190 |
| 2018-02-20 | 3,480 | 3,625 | 3,170 | 3,180 | 1,271,200 | 3,180 |
| 2018-02-19 | 3,500 | 3,575 | 3,370 | 3,460 | 1,003,800 | 3,460 |
| 2018-02-16 | 3,345 | 3,550 | 3,225 | 3,520 | 1,993,800 | 3,520 |
| 2018-02-15 | 3,100 | 3,445 | 2,997 | 3,400 | 1,762,300 | 3,400 |
| 2018-02-14 | 3,035 | 3,100 | 2,769 | 2,945 | 913,300 | 2,945 |
| 2018-02-13 | 3,310 | 3,390 | 2,965 | 2,990 | 1,238,900 | 2,990 |
| 2018-02-09 | 2,875 | 3,235 | 2,841 | 3,210 | 2,242,700 | 3,210 |
| 2018-02-08 | 3,250 | 3,490 | 3,040 | 3,115 | 4,419,100 | 3,115 |
| 2018-02-07 | 3,995 | 4,175 | 3,015 | 3,015 | 2,724,000 | 3,015 |
| 2018-02-06 | 3,705 | 3,890 | 3,355 | 3,715 | 2,573,700 | 3,715 |
| 2018-02-05 | 4,055 | 4,055 | 3,915 | 4,055 | 643,600 | 4,055 |
| 2018-02-02 | 3,355 | 3,355 | 3,355 | 3,355 | 22,200 | 3,355 |
| 2018-02-01 | 2,855 | 2,855 | 2,855 | 2,855 | 34,100 | 2,855 |
| 2018-01-31 | 2,345 | 2,440 | 2,296 | 2,355 | 56,300 | 2,355 |
| 2018-01-30 | 2,402 | 2,445 | 2,340 | 2,368 | 59,800 | 2,368 |
| 2018-01-29 | 2,493 | 2,493 | 2,411 | 2,411 | 25,200 | 2,411 |
| 2018-01-26 | 2,487 | 2,500 | 2,454 | 2,467 | 40,500 | 2,467 |
| 2018-01-25 | 2,518 | 2,586 | 2,501 | 2,508 | 64,700 | 2,508 |
| 2018-01-24 | 2,500 | 2,684 | 2,483 | 2,571 | 199,500 | 2,571 |
| 2018-01-23 | 2,456 | 2,536 | 2,405 | 2,510 | 112,600 | 2,510 |
| 2018-01-22 | 2,481 | 2,538 | 2,434 | 2,468 | 120,800 | 2,468 |
| 2018-01-19 | 2,548 | 2,627 | 2,509 | 2,531 | 125,200 | 2,531 |
| 2018-01-18 | 2,577 | 2,740 | 2,481 | 2,498 | 341,800 | 2,498 |
| 2018-01-17 | 2,497 | 2,550 | 2,442 | 2,505 | 185,100 | 2,505 |
| 2018-01-16 | 2,320 | 2,570 | 2,263 | 2,567 | 533,200 | 2,567 |
| 2018-01-15 | 2,311 | 2,311 | 2,285 | 2,311 | 172,400 | 2,311 |
| 2018-01-12 | 1,935 | 1,968 | 1,898 | 1,911 | 45,400 | 1,911 |
| 2018-01-11 | 1,942 | 1,968 | 1,914 | 1,959 | 22,200 | 1,959 |
| 2018-01-10 | 1,931 | 1,970 | 1,907 | 1,970 | 33,400 | 1,970 |
| 2018-01-09 | 1,869 | 1,948 | 1,857 | 1,940 | 60,100 | 1,940 |
| 2018-01-05 | 1,845 | 1,870 | 1,830 | 1,845 | 14,900 | 1,845 |
| 2018-01-04 | 1,848 | 1,848 | 1,818 | 1,837 | 12,200 | 1,837 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-02-23]1株→3株
