3844 コムチュア(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 | 2,450 | 2,489 | 2,336 | 2,370 | 220,500 | 1,185 |
| 2018-12-27 | 2,504 | 2,530 | 2,398 | 2,494 | 262,700 | 1,247 |
| 2018-12-26 | 2,344 | 2,383 | 2,220 | 2,277 | 254,100 | 1,138.50 |
| 2018-12-25 | 2,351 | 2,387 | 2,256 | 2,265 | 348,400 | 1,132.50 |
| 2018-12-21 | 2,558 | 2,620 | 2,453 | 2,507 | 234,300 | 1,253.50 |
| 2018-12-20 | 2,709 | 2,711 | 2,431 | 2,576 | 550,100 | 1,288 |
| 2018-12-19 | 2,650 | 2,948 | 2,632 | 2,725 | 848,000 | 1,362.50 |
| 2018-12-18 | 3,385 | 3,385 | 3,195 | 3,215 | 211,800 | 1,607.50 |
| 2018-12-17 | 3,555 | 3,635 | 3,440 | 3,455 | 162,300 | 1,727.50 |
| 2018-12-14 | 3,520 | 3,595 | 3,490 | 3,555 | 213,400 | 1,777.50 |
| 2018-12-13 | 3,465 | 3,575 | 3,415 | 3,555 | 200,500 | 1,777.50 |
| 2018-12-12 | 3,250 | 3,430 | 3,230 | 3,415 | 119,500 | 1,707.50 |
| 2018-12-11 | 3,255 | 3,295 | 3,180 | 3,250 | 100,500 | 1,625 |
| 2018-12-10 | 3,340 | 3,360 | 3,165 | 3,220 | 169,900 | 1,610 |
| 2018-12-07 | 3,300 | 3,440 | 3,295 | 3,400 | 135,400 | 1,700 |
| 2018-12-06 | 3,385 | 3,435 | 3,215 | 3,255 | 126,600 | 1,627.50 |
| 2018-12-05 | 3,290 | 3,445 | 3,265 | 3,405 | 129,200 | 1,702.50 |
| 2018-12-04 | 3,485 | 3,555 | 3,395 | 3,400 | 146,200 | 1,700 |
| 2018-12-03 | 3,425 | 3,540 | 3,365 | 3,480 | 212,400 | 1,740 |
| 2018-11-30 | 3,390 | 3,390 | 3,280 | 3,325 | 221,000 | 1,662.50 |
| 2018-11-29 | 3,435 | 3,490 | 3,400 | 3,420 | 180,200 | 1,710 |
| 2018-11-28 | 3,280 | 3,410 | 3,250 | 3,375 | 176,700 | 1,687.50 |
| 2018-11-27 | 3,240 | 3,250 | 3,115 | 3,230 | 111,800 | 1,615 |
| 2018-11-26 | 3,160 | 3,270 | 3,160 | 3,210 | 102,000 | 1,605 |
| 2018-11-22 | 3,120 | 3,195 | 3,065 | 3,135 | 117,200 | 1,567.50 |
| 2018-11-21 | 3,000 | 3,170 | 2,956 | 3,100 | 164,900 | 1,550 |
| 2018-11-20 | 3,180 | 3,200 | 3,090 | 3,090 | 131,500 | 1,545 |
| 2018-11-19 | 3,095 | 3,295 | 3,080 | 3,250 | 130,900 | 1,625 |
| 2018-11-16 | 3,310 | 3,325 | 3,135 | 3,145 | 125,900 | 1,572.50 |
| 2018-11-15 | 3,170 | 3,295 | 3,150 | 3,260 | 282,200 | 1,630 |
| 2018-11-14 | 3,235 | 3,265 | 3,095 | 3,110 | 221,800 | 1,555 |
| 2018-11-13 | 3,240 | 3,320 | 3,200 | 3,255 | 156,100 | 1,627.50 |
| 2018-11-12 | 3,385 | 3,480 | 3,335 | 3,355 | 163,000 | 1,677.50 |
| 2018-11-09 | 3,435 | 3,500 | 3,355 | 3,395 | 106,400 | 1,697.50 |
| 2018-11-08 | 3,520 | 3,540 | 3,455 | 3,470 | 130,200 | 1,735 |
| 2018-11-07 | 3,495 | 3,510 | 3,370 | 3,450 | 266,600 | 1,725 |
| 2018-11-06 | 3,640 | 3,645 | 3,490 | 3,495 | 187,400 | 1,747.50 |
| 2018-11-05 | 3,660 | 3,750 | 3,630 | 3,655 | 212,300 | 1,827.50 |
| 2018-11-02 | 3,550 | 3,715 | 3,515 | 3,710 | 290,800 | 1,855 |
| 2018-11-01 | 3,490 | 3,585 | 3,385 | 3,510 | 268,700 | 1,755 |
| 2018-10-31 | 3,425 | 3,605 | 3,275 | 3,435 | 530,600 | 1,717.50 |
| 2018-10-30 | 3,450 | 3,485 | 3,150 | 3,355 | 607,300 | 1,677.50 |
| 2018-10-29 | 4,045 | 4,160 | 3,620 | 3,635 | 321,200 | 1,817.50 |
| 2018-10-26 | 4,090 | 4,185 | 3,945 | 4,005 | 318,000 | 2,002.50 |
| 2018-10-25 | 4,090 | 4,140 | 3,970 | 3,975 | 188,600 | 1,987.50 |
| 2018-10-24 | 4,335 | 4,370 | 4,195 | 4,230 | 134,400 | 2,115 |
| 2018-10-23 | 4,395 | 4,415 | 4,285 | 4,295 | 113,800 | 2,147.50 |
| 2018-10-22 | 4,430 | 4,455 | 4,325 | 4,415 | 135,200 | 2,207.50 |
| 2018-10-19 | 4,490 | 4,515 | 4,445 | 4,475 | 191,700 | 2,237.50 |
| 2018-10-18 | 4,530 | 4,660 | 4,460 | 4,530 | 383,000 | 2,265 |
| 2018-10-17 | 4,260 | 4,530 | 4,210 | 4,480 | 605,200 | 2,240 |
| 2018-10-16 | 3,970 | 4,065 | 3,860 | 3,940 | 135,600 | 1,970 |
| 2018-10-15 | 4,055 | 4,055 | 3,960 | 3,965 | 84,100 | 1,982.50 |
| 2018-10-12 | 3,900 | 4,065 | 3,900 | 4,030 | 107,300 | 2,015 |
| 2018-10-11 | 3,920 | 3,985 | 3,870 | 3,970 | 189,600 | 1,985 |
| 2018-10-10 | 4,130 | 4,220 | 4,075 | 4,125 | 93,800 | 2,062.50 |
| 2018-10-09 | 4,050 | 4,115 | 3,985 | 4,060 | 121,300 | 2,030 |
| 2018-10-05 | 4,060 | 4,200 | 4,060 | 4,075 | 150,000 | 2,037.50 |
| 2018-10-04 | 4,200 | 4,265 | 4,120 | 4,225 | 123,400 | 2,112.50 |
| 2018-10-03 | 4,080 | 4,215 | 4,070 | 4,135 | 127,900 | 2,067.50 |
| 2018-10-02 | 4,390 | 4,390 | 4,150 | 4,230 | 200,100 | 2,115 |
| 2018-10-01 | 4,375 | 4,440 | 4,340 | 4,390 | 98,600 | 2,195 |
| 2018-09-28 | 4,465 | 4,475 | 4,310 | 4,360 | 130,200 | 2,180 |
| 2018-09-27 | 4,460 | 4,505 | 4,365 | 4,430 | 164,100 | 2,215 |
| 2018-09-26 | 4,290 | 4,470 | 4,275 | 4,460 | 194,600 | 2,230 |
| 2018-09-25 | 4,200 | 4,370 | 4,185 | 4,305 | 208,100 | 2,152.50 |
| 2018-09-21 | 4,130 | 4,215 | 4,025 | 4,160 | 211,000 | 2,080 |
| 2018-09-20 | 4,080 | 4,190 | 3,995 | 4,155 | 173,600 | 2,077.50 |
| 2018-09-19 | 4,135 | 4,135 | 3,955 | 4,055 | 141,500 | 2,027.50 |
| 2018-09-18 | 4,060 | 4,125 | 4,020 | 4,115 | 138,100 | 2,057.50 |
| 2018-09-14 | 4,050 | 4,100 | 4,030 | 4,060 | 98,200 | 2,030 |
| 2018-09-13 | 3,970 | 4,075 | 3,970 | 4,020 | 97,200 | 2,010 |
| 2018-09-12 | 4,060 | 4,115 | 3,955 | 3,970 | 106,400 | 1,985 |
| 2018-09-11 | 3,980 | 4,020 | 3,965 | 3,995 | 90,800 | 1,997.50 |
| 2018-09-10 | 3,940 | 3,990 | 3,920 | 3,970 | 73,200 | 1,985 |
| 2018-09-07 | 3,910 | 4,010 | 3,880 | 3,940 | 130,500 | 1,970 |
| 2018-09-06 | 3,905 | 3,995 | 3,850 | 3,915 | 137,600 | 1,957.50 |
| 2018-09-05 | 3,970 | 4,020 | 3,915 | 3,945 | 121,000 | 1,972.50 |
| 2018-09-04 | 3,950 | 4,055 | 3,935 | 3,995 | 135,800 | 1,997.50 |
| 2018-09-03 | 3,905 | 3,960 | 3,885 | 3,915 | 85,200 | 1,957.50 |
| 2018-08-31 | 3,920 | 3,960 | 3,875 | 3,910 | 149,900 | 1,955 |
| 2018-08-30 | 3,795 | 3,945 | 3,750 | 3,920 | 261,700 | 1,960 |
| 2018-08-29 | 3,755 | 3,775 | 3,730 | 3,745 | 78,600 | 1,872.50 |
| 2018-08-28 | 3,760 | 3,770 | 3,690 | 3,755 | 115,400 | 1,877.50 |
| 2018-08-27 | 3,745 | 3,785 | 3,660 | 3,690 | 130,000 | 1,845 |
| 2018-08-24 | 3,645 | 3,695 | 3,610 | 3,675 | 87,900 | 1,837.50 |
| 2018-08-23 | 3,535 | 3,630 | 3,530 | 3,615 | 176,000 | 1,807.50 |
| 2018-08-22 | 3,335 | 3,485 | 3,305 | 3,470 | 144,000 | 1,735 |
| 2018-08-21 | 3,330 | 3,430 | 3,315 | 3,380 | 92,800 | 1,690 |
| 2018-08-20 | 3,290 | 3,410 | 3,275 | 3,335 | 141,300 | 1,667.50 |
| 2018-08-17 | 3,385 | 3,430 | 3,330 | 3,340 | 124,000 | 1,670 |
| 2018-08-16 | 3,380 | 3,445 | 3,345 | 3,350 | 149,100 | 1,675 |
| 2018-08-15 | 3,480 | 3,525 | 3,415 | 3,475 | 140,900 | 1,737.50 |
| 2018-08-14 | 3,410 | 3,500 | 3,390 | 3,425 | 174,900 | 1,712.50 |
| 2018-08-13 | 3,615 | 3,615 | 3,420 | 3,455 | 194,400 | 1,727.50 |
| 2018-08-10 | 3,700 | 3,700 | 3,620 | 3,630 | 108,200 | 1,815 |
| 2018-08-09 | 3,690 | 3,770 | 3,625 | 3,715 | 146,900 | 1,857.50 |
| 2018-08-08 | 3,770 | 3,795 | 3,665 | 3,690 | 168,200 | 1,845 |
| 2018-08-07 | 3,695 | 3,705 | 3,605 | 3,690 | 240,900 | 1,845 |
| 2018-08-06 | 3,760 | 3,805 | 3,665 | 3,740 | 242,400 | 1,870 |
| 2018-08-03 | 3,790 | 3,870 | 3,695 | 3,720 | 335,000 | 1,860 |
| 2018-08-02 | 3,600 | 3,790 | 3,600 | 3,720 | 457,500 | 1,860 |
| 2018-08-01 | 3,575 | 3,675 | 3,475 | 3,545 | 327,300 | 1,772.50 |
| 2018-07-31 | 3,550 | 3,705 | 3,400 | 3,615 | 643,300 | 1,807.50 |
| 2018-07-30 | 3,275 | 3,285 | 3,195 | 3,270 | 352,900 | 1,635 |
| 2018-07-27 | 3,125 | 3,230 | 3,115 | 3,230 | 217,400 | 1,615 |
| 2018-07-26 | 3,095 | 3,135 | 3,065 | 3,105 | 87,000 | 1,552.50 |
| 2018-07-25 | 3,110 | 3,110 | 3,005 | 3,080 | 110,000 | 1,540 |
| 2018-07-24 | 3,100 | 3,145 | 3,045 | 3,080 | 192,200 | 1,540 |
| 2018-07-23 | 2,924 | 3,115 | 2,924 | 3,050 | 185,200 | 1,525 |
| 2018-07-20 | 2,970 | 3,000 | 2,888 | 2,903 | 122,100 | 1,451.50 |
| 2018-07-19 | 3,075 | 3,095 | 2,979 | 2,996 | 114,600 | 1,498 |
| 2018-07-18 | 2,998 | 3,045 | 2,960 | 3,040 | 136,100 | 1,520 |
| 2018-07-17 | 3,095 | 3,105 | 3,010 | 3,020 | 199,400 | 1,510 |
| 2018-07-13 | 3,015 | 3,130 | 3,000 | 3,095 | 380,700 | 1,547.50 |
| 2018-07-12 | 2,681 | 2,938 | 2,681 | 2,930 | 263,500 | 1,465 |
| 2018-07-11 | 2,741 | 2,768 | 2,673 | 2,714 | 122,200 | 1,357 |
| 2018-07-10 | 2,873 | 2,874 | 2,735 | 2,782 | 198,500 | 1,391 |
| 2018-07-09 | 2,750 | 2,875 | 2,708 | 2,851 | 212,600 | 1,425.50 |
| 2018-07-06 | 2,573 | 2,751 | 2,573 | 2,730 | 171,200 | 1,365 |
| 2018-07-05 | 2,677 | 2,678 | 2,572 | 2,577 | 185,000 | 1,288.50 |
| 2018-07-04 | 2,680 | 2,717 | 2,641 | 2,699 | 111,600 | 1,349.50 |
| 2018-07-03 | 2,747 | 2,813 | 2,691 | 2,722 | 143,500 | 1,361 |
| 2018-07-02 | 2,753 | 2,819 | 2,722 | 2,738 | 166,200 | 1,369 |
| 2018-06-29 | 2,740 | 2,754 | 2,696 | 2,741 | 116,000 | 1,370.50 |
| 2018-06-28 | 2,767 | 2,775 | 2,696 | 2,728 | 133,800 | 1,364 |
| 2018-06-27 | 2,775 | 2,805 | 2,743 | 2,786 | 106,300 | 1,393 |
| 2018-06-26 | 2,720 | 2,820 | 2,690 | 2,778 | 180,800 | 1,389 |
| 2018-06-25 | 2,879 | 2,909 | 2,770 | 2,779 | 179,400 | 1,389.50 |
| 2018-06-22 | 2,938 | 2,950 | 2,868 | 2,871 | 122,100 | 1,435.50 |
| 2018-06-21 | 2,982 | 3,010 | 2,954 | 2,975 | 88,200 | 1,487.50 |
| 2018-06-20 | 2,982 | 3,005 | 2,886 | 2,962 | 139,000 | 1,481 |
| 2018-06-19 | 3,020 | 3,070 | 2,944 | 2,970 | 164,000 | 1,485 |
| 2018-06-18 | 3,070 | 3,100 | 2,962 | 3,015 | 174,900 | 1,507.50 |
| 2018-06-15 | 3,095 | 3,120 | 3,060 | 3,070 | 97,500 | 1,535 |
| 2018-06-14 | 3,095 | 3,150 | 3,060 | 3,085 | 147,000 | 1,542.50 |
| 2018-06-13 | 3,205 | 3,235 | 3,100 | 3,115 | 172,500 | 1,557.50 |
| 2018-06-12 | 3,155 | 3,185 | 3,095 | 3,180 | 145,700 | 1,590 |
| 2018-06-11 | 3,130 | 3,150 | 3,080 | 3,130 | 90,300 | 1,565 |
| 2018-06-08 | 3,090 | 3,140 | 3,045 | 3,110 | 191,200 | 1,555 |
| 2018-06-07 | 3,130 | 3,190 | 3,120 | 3,170 | 122,100 | 1,585 |
| 2018-06-06 | 3,160 | 3,180 | 3,085 | 3,100 | 155,200 | 1,550 |
| 2018-06-05 | 3,260 | 3,300 | 3,140 | 3,180 | 223,500 | 1,590 |
| 2018-06-04 | 3,360 | 3,410 | 3,250 | 3,260 | 214,600 | 1,630 |
| 2018-06-01 | 3,360 | 3,460 | 3,360 | 3,380 | 180,500 | 1,690 |
| 2018-05-31 | 3,370 | 3,400 | 3,315 | 3,360 | 446,800 | 1,680 |
| 2018-05-30 | 3,340 | 3,435 | 3,335 | 3,355 | 193,300 | 1,677.50 |
| 2018-05-29 | 3,510 | 3,525 | 3,380 | 3,425 | 159,800 | 1,712.50 |
| 2018-05-28 | 3,570 | 3,590 | 3,500 | 3,525 | 116,000 | 1,762.50 |
| 2018-05-25 | 3,545 | 3,600 | 3,525 | 3,570 | 117,700 | 1,785 |
| 2018-05-24 | 3,540 | 3,610 | 3,500 | 3,560 | 147,800 | 1,780 |
| 2018-05-23 | 3,565 | 3,615 | 3,510 | 3,550 | 144,500 | 1,775 |
| 2018-05-22 | 3,650 | 3,650 | 3,540 | 3,585 | 220,800 | 1,792.50 |
| 2018-05-21 | 3,640 | 3,660 | 3,590 | 3,640 | 124,200 | 1,820 |
| 2018-05-18 | 3,675 | 3,675 | 3,580 | 3,640 | 139,200 | 1,820 |
| 2018-05-17 | 3,775 | 3,780 | 3,650 | 3,670 | 139,000 | 1,835 |
| 2018-05-16 | 3,795 | 3,800 | 3,715 | 3,745 | 126,000 | 1,872.50 |
| 2018-05-15 | 3,870 | 3,875 | 3,770 | 3,835 | 140,800 | 1,917.50 |
| 2018-05-14 | 3,835 | 3,840 | 3,765 | 3,830 | 118,600 | 1,915 |
| 2018-05-11 | 3,820 | 3,825 | 3,665 | 3,775 | 336,700 | 1,887.50 |
| 2018-05-10 | 4,065 | 4,110 | 3,855 | 3,875 | 269,600 | 1,937.50 |
| 2018-05-09 | 3,880 | 4,175 | 3,855 | 4,085 | 485,400 | 2,042.50 |
| 2018-05-08 | 3,670 | 4,015 | 3,655 | 3,880 | 619,700 | 1,940 |
| 2018-05-07 | 3,670 | 3,670 | 3,450 | 3,580 | 245,200 | 1,790 |
| 2018-05-02 | 3,645 | 3,720 | 3,595 | 3,720 | 108,600 | 1,860 |
| 2018-05-01 | 3,590 | 3,670 | 3,580 | 3,635 | 132,900 | 1,817.50 |
| 2018-04-27 | 3,605 | 3,695 | 3,590 | 3,610 | 115,100 | 1,805 |
| 2018-04-26 | 3,705 | 3,720 | 3,555 | 3,645 | 225,600 | 1,822.50 |
| 2018-04-25 | 3,710 | 3,760 | 3,690 | 3,730 | 118,900 | 1,865 |
| 2018-04-24 | 3,760 | 3,870 | 3,720 | 3,755 | 166,100 | 1,877.50 |
| 2018-04-23 | 3,715 | 3,795 | 3,680 | 3,755 | 135,000 | 1,877.50 |
| 2018-04-20 | 3,670 | 3,740 | 3,600 | 3,690 | 279,900 | 1,845 |
| 2018-04-19 | 3,965 | 3,985 | 3,655 | 3,670 | 310,400 | 1,835 |
| 2018-04-18 | 3,940 | 4,010 | 3,890 | 3,915 | 192,300 | 1,957.50 |
| 2018-04-17 | 4,055 | 4,055 | 3,810 | 3,830 | 271,400 | 1,915 |
| 2018-04-16 | 4,100 | 4,195 | 4,065 | 4,070 | 143,500 | 2,035 |
| 2018-04-13 | 4,205 | 4,220 | 4,065 | 4,125 | 172,200 | 2,062.50 |
| 2018-04-12 | 4,200 | 4,300 | 4,170 | 4,185 | 171,100 | 2,092.50 |
| 2018-04-11 | 4,300 | 4,320 | 4,170 | 4,205 | 186,900 | 2,102.50 |
| 2018-04-10 | 4,270 | 4,355 | 4,245 | 4,290 | 120,500 | 2,145 |
| 2018-04-09 | 4,240 | 4,320 | 4,185 | 4,260 | 186,400 | 2,130 |
| 2018-04-06 | 4,135 | 4,290 | 4,120 | 4,245 | 187,900 | 2,122.50 |
| 2018-04-05 | 4,125 | 4,215 | 4,115 | 4,130 | 151,400 | 2,065 |
| 2018-04-04 | 4,190 | 4,230 | 4,105 | 4,175 | 201,900 | 2,087.50 |
| 2018-04-03 | 3,975 | 4,145 | 3,965 | 4,120 | 167,200 | 2,060 |
| 2018-03-30 | 3,955 | 3,995 | 3,880 | 3,915 | 172,900 | 1,957.50 |
| 2018-03-29 | 3,765 | 3,925 | 3,750 | 3,885 | 263,800 | 1,942.50 |
| 2018-03-28 | 3,600 | 3,735 | 3,580 | 3,730 | 166,400 | 1,865 |
| 2018-03-27 | 3,545 | 3,665 | 3,520 | 3,660 | 240,700 | 1,830 |
| 2018-03-26 | 3,535 | 3,535 | 3,365 | 3,445 | 331,600 | 1,722.50 |
| 2018-03-23 | 3,490 | 3,565 | 3,455 | 3,540 | 312,000 | 1,770 |
| 2018-03-22 | 3,505 | 3,665 | 3,485 | 3,650 | 237,500 | 1,825 |
| 2018-03-20 | 3,380 | 3,530 | 3,360 | 3,505 | 183,500 | 1,752.50 |
| 2018-03-19 | 3,560 | 3,580 | 3,395 | 3,445 | 237,600 | 1,722.50 |
| 2018-03-16 | 3,675 | 3,690 | 3,545 | 3,595 | 165,200 | 1,797.50 |
| 2018-03-15 | 3,480 | 3,625 | 3,460 | 3,610 | 229,700 | 1,805 |
| 2018-03-14 | 3,450 | 3,480 | 3,425 | 3,445 | 85,300 | 1,722.50 |
| 2018-03-13 | 3,480 | 3,485 | 3,425 | 3,485 | 103,700 | 1,742.50 |
| 2018-03-12 | 3,520 | 3,570 | 3,445 | 3,500 | 115,000 | 1,750 |
| 2018-03-09 | 3,460 | 3,530 | 3,400 | 3,415 | 140,000 | 1,707.50 |
| 2018-03-08 | 3,370 | 3,440 | 3,350 | 3,395 | 110,900 | 1,697.50 |
| 2018-03-07 | 3,395 | 3,415 | 3,290 | 3,300 | 126,300 | 1,650 |
| 2018-03-06 | 3,340 | 3,445 | 3,340 | 3,390 | 136,500 | 1,695 |
| 2018-03-05 | 3,410 | 3,450 | 3,245 | 3,250 | 159,000 | 1,625 |
| 2018-03-02 | 3,350 | 3,475 | 3,340 | 3,430 | 142,700 | 1,715 |
| 2018-03-01 | 3,565 | 3,565 | 3,475 | 3,490 | 162,400 | 1,745 |
| 2018-02-28 | 3,490 | 3,680 | 3,490 | 3,620 | 230,200 | 1,810 |
| 2018-02-27 | 3,580 | 3,600 | 3,480 | 3,540 | 120,200 | 1,770 |
| 2018-02-26 | 3,490 | 3,590 | 3,470 | 3,565 | 206,600 | 1,782.50 |
| 2018-02-23 | 3,535 | 3,550 | 3,420 | 3,440 | 133,800 | 1,720 |
| 2018-02-22 | 3,635 | 3,635 | 3,440 | 3,475 | 252,500 | 1,737.50 |
| 2018-02-21 | 3,535 | 3,700 | 3,510 | 3,650 | 297,800 | 1,825 |
| 2018-02-20 | 3,460 | 3,490 | 3,415 | 3,470 | 98,100 | 1,735 |
| 2018-02-19 | 3,285 | 3,510 | 3,285 | 3,445 | 203,800 | 1,722.50 |
| 2018-02-16 | 3,370 | 3,370 | 3,260 | 3,295 | 400,500 | 1,647.50 |
| 2018-02-15 | 3,340 | 3,435 | 3,320 | 3,345 | 207,900 | 1,672.50 |
| 2018-02-14 | 3,520 | 3,585 | 3,325 | 3,355 | 268,100 | 1,677.50 |
| 2018-02-13 | 3,720 | 3,720 | 3,505 | 3,520 | 260,400 | 1,760 |
| 2018-02-09 | 3,320 | 3,605 | 3,310 | 3,600 | 290,600 | 1,800 |
| 2018-02-08 | 3,500 | 3,680 | 3,480 | 3,625 | 225,800 | 1,812.50 |
| 2018-02-07 | 3,755 | 3,800 | 3,440 | 3,460 | 258,300 | 1,730 |
| 2018-02-06 | 3,395 | 3,615 | 3,300 | 3,510 | 435,500 | 1,755 |
| 2018-02-05 | 3,880 | 3,990 | 3,770 | 3,885 | 290,800 | 1,942.50 |
| 2018-02-02 | 3,895 | 4,030 | 3,840 | 4,010 | 268,900 | 2,005 |
| 2018-02-01 | 3,650 | 3,890 | 3,645 | 3,855 | 366,800 | 1,927.50 |
| 2018-01-31 | 3,760 | 3,840 | 3,560 | 3,565 | 496,800 | 1,782.50 |
| 2018-01-30 | 3,615 | 4,100 | 3,615 | 3,825 | 724,400 | 1,912.50 |
| 2018-01-29 | 3,580 | 3,595 | 3,485 | 3,495 | 143,700 | 1,747.50 |
| 2018-01-26 | 3,455 | 3,525 | 3,455 | 3,510 | 90,900 | 1,755 |
| 2018-01-25 | 3,455 | 3,490 | 3,380 | 3,455 | 153,400 | 1,727.50 |
| 2018-01-24 | 3,545 | 3,555 | 3,420 | 3,500 | 166,100 | 1,750 |
| 2018-01-23 | 3,590 | 3,640 | 3,505 | 3,570 | 194,300 | 1,785 |
| 2018-01-22 | 3,360 | 3,470 | 3,340 | 3,465 | 143,700 | 1,732.50 |
| 2018-01-19 | 3,310 | 3,355 | 3,280 | 3,310 | 98,000 | 1,655 |
| 2018-01-18 | 3,400 | 3,415 | 3,290 | 3,295 | 135,400 | 1,647.50 |
| 2018-01-17 | 3,260 | 3,380 | 3,230 | 3,360 | 161,600 | 1,680 |
| 2018-01-16 | 3,280 | 3,295 | 3,205 | 3,265 | 120,000 | 1,632.50 |
| 2018-01-15 | 3,210 | 3,255 | 3,165 | 3,220 | 117,400 | 1,610 |
| 2018-01-12 | 3,065 | 3,190 | 3,045 | 3,155 | 175,400 | 1,577.50 |
| 2018-01-11 | 3,010 | 3,070 | 3,005 | 3,030 | 96,500 | 1,515 |
| 2018-01-10 | 3,070 | 3,080 | 3,010 | 3,020 | 92,600 | 1,510 |
| 2018-01-09 | 3,010 | 3,030 | 2,990 | 3,010 | 138,600 | 1,505 |
| 2018-01-05 | 2,995 | 3,030 | 2,943 | 2,965 | 110,600 | 1,482.50 |
| 2018-01-04 | 2,925 | 2,983 | 2,913 | 2,980 | 104,800 | 1,490 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2017-09-27]1株→3株 [2012-03-28]1株→300株
