3808 (株)オウケイウェイヴ 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 | - | - | - | 1,435 | - | 1,435 |
| 2018-12-27 | 1,499 | 1,499 | 1,420 | 1,435 | 132,200 | 1,435 |
| 2018-12-26 | - | - | - | 1,389 | - | 1,389 |
| 2018-12-25 | 1,400 | 1,464 | 1,340 | 1,389 | 163,300 | 1,389 |
| 2018-12-21 | 1,520 | 1,580 | 1,430 | 1,523 | 169,400 | 1,523 |
| 2018-12-20 | 1,518 | 1,650 | 1,410 | 1,546 | 319,700 | 1,546 |
| 2018-12-19 | 1,400 | 1,600 | 1,350 | 1,532 | 276,300 | 1,532 |
| 2018-12-18 | 1,410 | 1,430 | 1,293 | 1,343 | 249,000 | 1,343 |
| 2018-12-17 | 1,616 | 1,636 | 1,490 | 1,505 | 177,400 | 1,505 |
| 2018-12-14 | - | - | - | 1,645 | - | 1,645 |
| 2018-12-13 | 1,520 | 1,648 | 1,513 | 1,645 | 160,100 | 1,645 |
| 2018-12-12 | 1,580 | 1,580 | 1,487 | 1,550 | 138,900 | 1,550 |
| 2018-12-11 | 1,500 | 1,590 | 1,453 | 1,560 | 370,500 | 1,560 |
| 2018-12-10 | 1,656 | 1,685 | 1,485 | 1,504 | 421,000 | 1,504 |
| 2018-12-07 | 1,910 | 1,940 | 1,753 | 1,760 | 242,500 | 1,760 |
| 2018-12-06 | 2,050 | 2,050 | 1,850 | 1,931 | 266,500 | 1,931 |
| 2018-12-05 | - | - | - | 2,034 | - | 2,034 |
| 2018-12-04 | 2,015 | 2,180 | 2,000 | 2,034 | 579,000 | 2,034 |
| 2018-12-03 | 2,420 | 2,437 | 2,254 | 2,289 | 244,100 | 2,289 |
| 2018-11-30 | 2,555 | 2,562 | 2,456 | 2,490 | 115,300 | 2,490 |
| 2018-11-29 | 2,563 | 2,599 | 2,541 | 2,569 | 54,500 | 2,569 |
| 2018-11-28 | 2,600 | 2,607 | 2,550 | 2,561 | 89,000 | 2,561 |
| 2018-11-27 | 2,665 | 2,721 | 2,575 | 2,592 | 109,800 | 2,592 |
| 2018-11-26 | 2,676 | 2,720 | 2,630 | 2,679 | 129,400 | 2,679 |
| 2018-11-22 | 2,830 | 2,849 | 2,737 | 2,800 | 65,500 | 2,800 |
| 2018-11-21 | 2,630 | 2,824 | 2,614 | 2,824 | 97,800 | 2,824 |
| 2018-11-20 | - | - | - | 2,755 | - | 2,755 |
| 2018-11-19 | 2,674 | 2,810 | 2,668 | 2,755 | 109,500 | 2,755 |
| 2018-11-16 | 2,920 | 2,950 | 2,738 | 2,796 | 206,000 | 2,796 |
| 2018-11-15 | 3,100 | 3,135 | 2,935 | 3,010 | 421,200 | 3,010 |
| 2018-11-14 | 2,890 | 2,937 | 2,870 | 2,901 | 138,600 | 2,901 |
| 2018-11-13 | 2,689 | 2,870 | 2,635 | 2,841 | 116,000 | 2,841 |
| 2018-11-12 | 2,700 | 2,790 | 2,570 | 2,765 | 95,300 | 2,765 |
| 2018-11-09 | 2,799 | 2,800 | 2,715 | 2,720 | 94,300 | 2,720 |
| 2018-11-08 | 2,849 | 2,879 | 2,759 | 2,820 | 105,300 | 2,820 |
| 2018-11-07 | 2,750 | 2,846 | 2,681 | 2,815 | 99,100 | 2,815 |
| 2018-11-06 | 2,878 | 2,878 | 2,765 | 2,774 | 93,500 | 2,774 |
| 2018-11-05 | 2,850 | 2,905 | 2,813 | 2,877 | 85,000 | 2,877 |
| 2018-11-02 | - | - | - | 2,841 | - | 2,841 |
| 2018-11-01 | 2,800 | 2,885 | 2,766 | 2,841 | 96,800 | 2,841 |
| 2018-10-31 | 2,785 | 2,880 | 2,645 | 2,780 | 183,000 | 2,780 |
| 2018-10-30 | 2,530 | 2,836 | 2,200 | 2,720 | 468,700 | 2,720 |
| 2018-10-29 | 2,731 | 2,780 | 2,550 | 2,561 | 233,300 | 2,561 |
| 2018-10-26 | - | - | - | 2,885 | - | 2,885 |
| 2018-10-25 | 2,900 | 2,978 | 2,812 | 2,885 | 397,900 | 2,885 |
| 2018-10-24 | 3,395 | 3,415 | 3,160 | 3,245 | 194,900 | 3,245 |
| 2018-10-23 | 3,395 | 3,520 | 3,265 | 3,335 | 437,500 | 3,335 |
| 2018-10-22 | 3,775 | 3,800 | 3,555 | 3,675 | 241,700 | 3,675 |
| 2018-10-19 | 3,530 | 3,740 | 3,510 | 3,635 | 527,400 | 3,635 |
| 2018-10-18 | 3,300 | 3,545 | 3,200 | 3,440 | 424,700 | 3,440 |
| 2018-10-17 | 3,250 | 3,275 | 3,200 | 3,230 | 74,000 | 3,230 |
| 2018-10-16 | 3,355 | 3,390 | 3,120 | 3,230 | 357,500 | 3,230 |
| 2018-10-15 | 3,000 | 3,100 | 2,973 | 3,065 | 148,300 | 3,065 |
| 2018-10-12 | 2,920 | 3,050 | 2,902 | 2,965 | 207,300 | 2,965 |
| 2018-10-11 | - | - | - | 3,300 | - | 3,300 |
| 2018-10-10 | - | - | - | 3,300 | - | 3,300 |
| 2018-10-09 | 3,315 | 3,360 | 3,285 | 3,300 | 70,900 | 3,300 |
| 2018-10-05 | 3,335 | 3,370 | 3,265 | 3,370 | 106,800 | 3,370 |
| 2018-10-04 | - | - | - | 3,335 | - | 3,335 |
| 2018-10-03 | 3,230 | 3,350 | 3,170 | 3,335 | 121,300 | 3,335 |
| 2018-10-02 | - | - | - | 3,325 | - | 3,325 |
| 2018-10-01 | - | - | - | 3,325 | - | 3,325 |
| 2018-09-28 | 3,445 | 3,450 | 3,300 | 3,325 | 222,800 | 3,325 |
| 2018-09-27 | 3,065 | 3,385 | 3,025 | 3,305 | 334,100 | 3,305 |
| 2018-09-26 | 3,045 | 3,065 | 3,005 | 3,035 | 78,000 | 3,035 |
| 2018-09-25 | 3,140 | 3,155 | 3,040 | 3,075 | 109,400 | 3,075 |
| 2018-09-21 | 3,020 | 3,175 | 2,915 | 3,095 | 233,000 | 3,095 |
| 2018-09-20 | - | - | - | 3,170 | - | 3,170 |
| 2018-09-19 | 3,215 | 3,250 | 3,150 | 3,170 | 65,200 | 3,170 |
| 2018-09-18 | - | - | - | 3,190 | - | 3,190 |
| 2018-09-14 | 3,335 | 3,410 | 3,110 | 3,190 | 281,400 | 3,190 |
| 2018-09-13 | 3,485 | 3,490 | 3,300 | 3,340 | 252,400 | 3,340 |
| 2018-09-12 | 3,245 | 3,465 | 3,215 | 3,365 | 445,600 | 3,365 |
| 2018-09-11 | 3,370 | 3,620 | 3,350 | 3,480 | 667,500 | 3,480 |
| 2018-09-10 | 3,045 | 3,355 | 2,922 | 3,310 | 639,600 | 3,310 |
| 2018-09-07 | - | - | - | 2,934 | - | 2,934 |
| 2018-09-06 | 2,773 | 2,948 | 2,609 | 2,934 | 651,300 | 2,934 |
| 2018-09-05 | - | - | - | 2,644 | - | 2,644 |
| 2018-09-04 | 2,636 | 2,675 | 2,581 | 2,644 | 66,800 | 2,644 |
| 2018-09-03 | 2,647 | 2,689 | 2,570 | 2,593 | 108,900 | 2,593 |
| 2018-08-31 | - | - | - | 2,732 | - | 2,732 |
| 2018-08-30 | 2,786 | 2,813 | 2,684 | 2,732 | 174,000 | 2,732 |
| 2018-08-29 | 2,785 | 2,861 | 2,741 | 2,790 | 130,000 | 2,790 |
| 2018-08-28 | 3,025 | 3,030 | 2,867 | 2,872 | 137,400 | 2,872 |
| 2018-08-27 | 2,825 | 2,986 | 2,810 | 2,960 | 151,700 | 2,960 |
| 2018-08-24 | - | - | - | 2,752 | - | 2,752 |
| 2018-08-23 | 2,673 | 2,785 | 2,663 | 2,752 | 100,900 | 2,752 |
| 2018-08-22 | 2,680 | 2,755 | 2,620 | 2,678 | 143,500 | 2,678 |
| 2018-08-21 | 2,840 | 2,910 | 2,728 | 2,741 | 122,300 | 2,741 |
| 2018-08-20 | - | - | - | 2,920 | - | 2,920 |
| 2018-08-17 | - | - | - | 2,920 | - | 2,920 |
| 2018-08-16 | 2,985 | 2,988 | 2,901 | 2,920 | 202,500 | 2,920 |
| 2018-08-15 | - | - | - | 3,385 | - | 3,385 |
| 2018-08-14 | 3,500 | 3,735 | 3,170 | 3,385 | 460,000 | 3,385 |
| 2018-08-13 | 3,075 | 3,125 | 2,823 | 3,120 | 154,800 | 3,120 |
| 2018-08-10 | 3,145 | 3,150 | 3,090 | 3,105 | 39,300 | 3,105 |
| 2018-08-09 | - | - | - | 3,140 | - | 3,140 |
| 2018-08-08 | 3,140 | 3,180 | 3,060 | 3,140 | 47,500 | 3,140 |
| 2018-08-07 | - | - | - | 3,155 | - | 3,155 |
| 2018-08-06 | 3,125 | 3,160 | 3,005 | 3,155 | 107,100 | 3,155 |
| 2018-08-03 | 3,190 | 3,285 | 3,175 | 3,230 | 59,000 | 3,230 |
| 2018-08-02 | - | - | - | 3,425 | - | 3,425 |
| 2018-08-01 | 3,475 | 3,485 | 3,300 | 3,425 | 64,300 | 3,425 |
| 2018-07-31 | - | - | - | 3,425 | - | 3,425 |
| 2018-07-30 | 3,680 | 3,680 | 3,250 | 3,425 | 242,600 | 3,425 |
| 2018-07-27 | 3,800 | 3,850 | 3,670 | 3,710 | 181,500 | 3,710 |
| 2018-07-26 | 3,855 | 3,985 | 3,655 | 3,835 | 488,400 | 3,835 |
| 2018-07-25 | 3,295 | 3,720 | 3,275 | 3,720 | 448,800 | 3,720 |
| 2018-07-24 | 2,976 | 3,300 | 2,920 | 3,220 | 332,300 | 3,220 |
| 2018-07-23 | 2,898 | 3,040 | 2,801 | 2,931 | 112,400 | 2,931 |
| 2018-07-20 | - | - | - | 2,945 | - | 2,945 |
| 2018-07-19 | 3,005 | 3,030 | 2,931 | 2,945 | 68,400 | 2,945 |
| 2018-07-18 | 2,951 | 2,997 | 2,888 | 2,970 | 112,900 | 2,970 |
| 2018-07-17 | 3,000 | 3,080 | 2,870 | 2,892 | 208,800 | 2,892 |
| 2018-07-13 | - | - | - | 3,145 | - | 3,145 |
| 2018-07-12 | 3,070 | 3,220 | 3,045 | 3,145 | 105,500 | 3,145 |
| 2018-07-11 | 3,120 | 3,160 | 3,080 | 3,120 | 76,500 | 3,120 |
| 2018-07-10 | 3,200 | 3,330 | 3,070 | 3,105 | 158,200 | 3,105 |
| 2018-07-09 | 2,950 | 3,160 | 2,939 | 3,120 | 179,100 | 3,120 |
| 2018-07-06 | 2,851 | 3,150 | 2,727 | 3,075 | 342,700 | 3,075 |
| 2018-07-05 | 2,900 | 2,952 | 2,710 | 2,786 | 180,500 | 2,786 |
| 2018-07-04 | 2,900 | 2,970 | 2,833 | 2,891 | 121,500 | 2,891 |
| 2018-07-03 | - | - | - | 2,920 | - | 2,920 |
| 2018-07-02 | 3,200 | 3,250 | 2,801 | 2,920 | 333,000 | 2,920 |
| 2018-06-29 | 3,135 | 3,645 | 3,015 | 3,175 | 643,000 | 3,175 |
| 2018-06-28 | 2,830 | 3,305 | 2,465 | 3,305 | 1,032,000 | 3,305 |
| 2018-06-27 | 3,220 | 3,245 | 2,895 | 2,903 | 373,200 | 2,903 |
| 2018-06-26 | 3,220 | 3,375 | 3,180 | 3,240 | 176,300 | 3,240 |
| 2018-06-25 | 3,605 | 3,620 | 3,120 | 3,430 | 289,100 | 3,430 |
| 2018-06-22 | 3,650 | 3,740 | 3,605 | 3,670 | 89,600 | 3,670 |
| 2018-06-21 | 3,770 | 3,830 | 3,670 | 3,750 | 117,900 | 3,750 |
| 2018-06-20 | 3,595 | 3,765 | 3,445 | 3,725 | 335,900 | 3,725 |
| 2018-06-19 | 3,950 | 3,960 | 3,605 | 3,885 | 281,800 | 3,885 |
| 2018-06-18 | 4,070 | 4,095 | 3,920 | 3,990 | 160,800 | 3,990 |
| 2018-06-15 | 4,040 | 4,075 | 3,800 | 3,955 | 400,100 | 3,955 |
| 2018-06-14 | 4,215 | 4,290 | 4,055 | 4,110 | 265,600 | 4,110 |
| 2018-06-13 | 4,395 | 4,465 | 3,905 | 4,090 | 639,600 | 4,090 |
| 2018-06-12 | - | - | - | 4,390 | - | 4,390 |
| 2018-06-11 | 4,405 | 4,545 | 4,150 | 4,390 | 388,600 | 4,390 |
| 2018-06-08 | - | - | - | 4,420 | - | 4,420 |
| 2018-06-07 | 4,050 | 4,445 | 4,000 | 4,420 | 528,600 | 4,420 |
| 2018-06-06 | - | - | - | 3,360 | - | 3,360 |
| 2018-06-05 | 3,810 | 3,840 | 3,285 | 3,360 | 912,200 | 3,360 |
| 2018-06-04 | 4,225 | 4,250 | 3,750 | 3,965 | 462,800 | 3,965 |
| 2018-06-01 | 4,250 | 4,340 | 4,160 | 4,270 | 200,700 | 4,270 |
| 2018-05-31 | 4,320 | 4,425 | 4,120 | 4,325 | 314,400 | 4,325 |
| 2018-05-30 | 4,135 | 4,580 | 4,080 | 4,295 | 728,400 | 4,295 |
| 2018-05-29 | 4,310 | 4,530 | 3,920 | 4,360 | 1,002,600 | 4,360 |
| 2018-05-28 | 5,060 | 5,060 | 4,315 | 4,515 | 837,200 | 4,515 |
| 2018-05-25 | 4,885 | 5,110 | 4,715 | 4,855 | 705,500 | 4,855 |
| 2018-05-24 | 4,320 | 4,950 | 4,220 | 4,880 | 838,500 | 4,880 |
| 2018-05-23 | 5,000 | 5,040 | 4,005 | 4,390 | 1,213,400 | 4,390 |
| 2018-05-22 | 5,470 | 5,880 | 4,820 | 4,830 | 1,051,600 | 4,830 |
| 2018-05-21 | - | - | - | 4,200 | - | 4,200 |
| 2018-05-18 | 3,390 | 4,325 | 3,360 | 4,200 | 2,225,300 | 4,200 |
| 2018-05-17 | 4,230 | 4,365 | 3,670 | 3,670 | 965,100 | 3,670 |
| 2018-05-16 | - | - | - | 6,640 | - | 6,640 |
| 2018-05-15 | - | - | - | 6,640 | - | 6,640 |
| 2018-05-14 | 7,040 | 7,120 | 6,430 | 6,640 | 300,600 | 6,640 |
| 2018-05-11 | 6,320 | 7,030 | 5,740 | 6,900 | 620,900 | 6,900 |
| 2018-05-10 | 6,580 | 6,780 | 6,340 | 6,620 | 253,800 | 6,620 |
| 2018-05-09 | 7,170 | 7,190 | 6,070 | 6,680 | 676,300 | 6,680 |
| 2018-05-08 | 7,870 | 7,970 | 6,520 | 6,520 | 764,700 | 6,520 |
| 2018-05-07 | 7,930 | 8,060 | 7,720 | 8,020 | 375,000 | 8,020 |
| 2018-05-02 | 7,000 | 7,450 | 6,850 | 7,290 | 358,600 | 7,290 |
| 2018-05-01 | 6,200 | 6,850 | 6,100 | 6,840 | 202,200 | 6,840 |
| 2018-04-27 | 6,250 | 6,320 | 6,100 | 6,210 | 128,300 | 6,210 |
| 2018-04-26 | 6,750 | 6,780 | 6,300 | 6,350 | 220,400 | 6,350 |
| 2018-04-25 | 6,360 | 6,760 | 6,260 | 6,650 | 260,100 | 6,650 |
| 2018-04-24 | 6,260 | 6,590 | 6,000 | 6,390 | 345,200 | 6,390 |
| 2018-04-23 | 6,490 | 6,500 | 5,670 | 5,850 | 381,100 | 5,850 |
| 2018-04-20 | 6,450 | 6,810 | 6,330 | 6,390 | 318,700 | 6,390 |
| 2018-04-19 | 6,000 | 6,680 | 5,170 | 6,550 | 807,700 | 6,550 |
| 2018-04-18 | 6,490 | 6,800 | 6,050 | 6,050 | 421,300 | 6,050 |
| 2018-04-17 | 7,190 | 7,190 | 6,100 | 6,660 | 653,900 | 6,660 |
| 2018-04-16 | 7,000 | 7,530 | 6,050 | 7,240 | 582,000 | 7,240 |
| 2018-04-13 | 7,100 | 7,530 | 6,560 | 7,030 | 558,800 | 7,030 |
| 2018-04-12 | 6,300 | 6,940 | 6,250 | 6,940 | 510,500 | 6,940 |
| 2018-04-11 | 5,320 | 6,030 | 5,320 | 5,940 | 410,700 | 5,940 |
| 2018-04-10 | 5,490 | 5,520 | 5,080 | 5,390 | 353,900 | 5,390 |
| 2018-04-09 | 5,000 | 5,560 | 4,680 | 5,400 | 477,600 | 5,400 |
| 2018-04-06 | 4,590 | 5,080 | 4,540 | 4,860 | 722,900 | 4,860 |
| 2018-04-05 | 4,590 | 4,590 | 4,590 | 4,590 | 211,800 | 4,590 |
| 2018-04-04 | 3,865 | 4,195 | 3,755 | 3,890 | 416,700 | 3,890 |
| 2018-04-03 | 2,990 | 3,945 | 2,988 | 3,860 | 846,800 | 3,860 |
| 2018-03-30 | 4,505 | 4,560 | 4,190 | 4,250 | 315,600 | 4,250 |
| 2018-03-29 | 4,665 | 4,795 | 4,505 | 4,605 | 186,900 | 4,605 |
| 2018-03-28 | 4,980 | 5,000 | 4,630 | 4,735 | 297,100 | 4,735 |
| 2018-03-27 | 4,675 | 4,800 | 4,130 | 4,640 | 632,100 | 4,640 |
| 2018-03-26 | 4,610 | 4,900 | 4,320 | 4,830 | 474,800 | 4,830 |
| 2018-03-23 | 3,705 | 4,350 | 3,655 | 4,215 | 475,300 | 4,215 |
| 2018-03-22 | 3,600 | 3,800 | 3,580 | 3,705 | 190,200 | 3,705 |
| 2018-03-20 | 3,630 | 3,855 | 3,560 | 3,600 | 257,400 | 3,600 |
| 2018-03-19 | 3,635 | 3,710 | 3,510 | 3,700 | 202,500 | 3,700 |
| 2018-03-16 | 3,725 | 3,820 | 3,570 | 3,705 | 205,600 | 3,705 |
| 2018-03-15 | 3,600 | 3,850 | 3,520 | 3,700 | 294,500 | 3,700 |
| 2018-03-14 | 3,900 | 3,965 | 3,560 | 3,740 | 435,900 | 3,740 |
| 2018-03-13 | 3,140 | 3,580 | 3,080 | 3,580 | 370,600 | 3,580 |
| 2018-03-12 | 2,820 | 3,285 | 2,751 | 3,080 | 741,500 | 3,080 |
| 2018-03-09 | 2,649 | 2,790 | 2,606 | 2,790 | 432,600 | 2,790 |
| 2018-03-08 | 2,400 | 2,600 | 2,358 | 2,600 | 383,300 | 2,600 |
| 2018-03-07 | 2,296 | 2,389 | 2,231 | 2,305 | 249,100 | 2,305 |
| 2018-03-06 | 2,356 | 2,400 | 2,100 | 2,280 | 543,200 | 2,280 |
| 2018-03-05 | 2,466 | 2,466 | 2,250 | 2,313 | 356,100 | 2,313 |
| 2018-03-02 | 2,452 | 2,582 | 2,307 | 2,400 | 445,900 | 2,400 |
| 2018-03-01 | 2,310 | 2,649 | 2,282 | 2,472 | 531,900 | 2,472 |
| 2018-02-28 | 2,365 | 2,409 | 2,205 | 2,360 | 442,200 | 2,360 |
| 2018-02-27 | 2,488 | 2,577 | 2,266 | 2,280 | 389,400 | 2,280 |
| 2018-02-26 | 2,691 | 2,695 | 2,491 | 2,531 | 343,600 | 2,531 |
| 2018-02-23 | 2,744 | 2,744 | 2,432 | 2,491 | 747,400 | 2,491 |
| 2018-02-22 | 2,732 | 2,830 | 2,601 | 2,669 | 522,400 | 2,669 |
| 2018-02-21 | 2,630 | 2,920 | 2,605 | 2,765 | 786,800 | 2,765 |
| 2018-02-20 | 2,150 | 2,550 | 2,107 | 2,480 | 590,500 | 2,480 |
| 2018-02-19 | 1,885 | 2,150 | 1,862 | 2,075 | 433,000 | 2,075 |
| 2018-02-16 | 1,813 | 1,948 | 1,767 | 1,898 | 333,000 | 1,898 |
| 2018-02-15 | 1,986 | 2,030 | 1,900 | 1,932 | 255,800 | 1,932 |
| 2018-02-14 | 1,949 | 2,015 | 1,893 | 1,951 | 400,200 | 1,951 |
| 2018-02-13 | 1,960 | 1,979 | 1,831 | 1,893 | 324,300 | 1,893 |
| 2018-02-09 | 1,566 | 1,897 | 1,560 | 1,800 | 416,500 | 1,800 |
| 2018-02-08 | 1,478 | 1,733 | 1,478 | 1,726 | 303,400 | 1,726 |
| 2018-02-07 | 1,550 | 1,590 | 1,441 | 1,500 | 436,200 | 1,500 |
| 2018-02-06 | 1,378 | 1,455 | 1,218 | 1,380 | 903,600 | 1,380 |
| 2018-02-05 | 1,702 | 1,880 | 1,506 | 1,618 | 822,100 | 1,618 |
| 2018-02-02 | 1,890 | 1,980 | 1,631 | 1,852 | 589,300 | 1,852 |
| 2018-02-01 | 1,960 | 2,180 | 1,820 | 1,850 | 780,300 | 1,850 |
| 2018-01-31 | 1,500 | 1,800 | 1,404 | 1,800 | 637,400 | 1,800 |
| 2018-01-30 | 1,750 | 1,845 | 1,628 | 1,695 | 437,400 | 1,695 |
| 2018-01-29 | 1,650 | 1,765 | 1,554 | 1,734 | 475,500 | 1,734 |
| 2018-01-26 | 1,400 | 1,641 | 1,400 | 1,498 | 650,000 | 1,498 |
| 2018-01-25 | 1,235 | 1,430 | 1,223 | 1,342 | 606,600 | 1,342 |
| 2018-01-24 | 1,300 | 1,337 | 1,226 | 1,236 | 401,800 | 1,236 |
| 2018-01-23 | 1,590 | 1,590 | 1,364 | 1,380 | 398,700 | 1,380 |
| 2018-01-22 | 1,789 | 1,792 | 1,491 | 1,550 | 396,700 | 1,550 |
| 2018-01-19 | 1,569 | 1,699 | 1,562 | 1,669 | 267,800 | 1,669 |
| 2018-01-18 | 1,600 | 1,745 | 1,582 | 1,609 | 564,200 | 1,609 |
| 2018-01-17 | 1,164 | 1,577 | 1,164 | 1,489 | 759,500 | 1,489 |
| 2018-01-16 | 1,254 | 1,372 | 1,102 | 1,314 | 649,800 | 1,314 |
| 2018-01-15 | 1,074 | 1,074 | 1,033 | 1,074 | 187,100 | 1,074 |
| 2018-01-12 | 810 | 927 | 727 | 924 | 611,400 | 924 |
| 2018-01-11 | 886 | 900 | 781 | 781 | 355,100 | 781 |
| 2018-01-10 | 949 | 970 | 890 | 931 | 316,400 | 931 |
| 2018-01-09 | 844 | 889 | 772 | 889 | 378,300 | 889 |
| 2018-01-05 | 721 | 781 | 707 | 739 | 482,900 | 739 |
| 2018-01-04 | 601 | 681 | 600 | 681 | 240,800 | 681 |
分割・併合履歴 ： [2012-06-27]1株→100株
