3914 JIG-SAW(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 | 2,233 | 2,265 | 2,118 | 2,190 | 42,000 | 2,190 |
| 2018-12-27 | 2,250 | 2,298 | 2,183 | 2,233 | 85,600 | 2,233 |
| 2018-12-26 | 2,081 | 2,181 | 2,012 | 2,057 | 166,100 | 2,057 |
| 2018-12-25 | 2,303 | 2,347 | 2,112 | 2,131 | 154,500 | 2,131 |
| 2018-12-21 | 2,645 | 2,645 | 2,481 | 2,503 | 88,000 | 2,503 |
| 2018-12-20 | 2,699 | 2,754 | 2,590 | 2,697 | 84,500 | 2,697 |
| 2018-12-19 | 2,773 | 2,848 | 2,746 | 2,756 | 38,800 | 2,756 |
| 2018-12-18 | 2,813 | 2,841 | 2,770 | 2,798 | 39,600 | 2,798 |
| 2018-12-17 | 2,868 | 2,921 | 2,835 | 2,863 | 27,300 | 2,863 |
| 2018-12-14 | 3,040 | 3,040 | 2,899 | 2,918 | 37,600 | 2,918 |
| 2018-12-13 | 3,000 | 3,030 | 2,941 | 2,986 | 28,900 | 2,986 |
| 2018-12-12 | 2,883 | 3,000 | 2,880 | 2,993 | 38,500 | 2,993 |
| 2018-12-11 | 2,979 | 3,005 | 2,882 | 2,882 | 29,600 | 2,882 |
| 2018-12-10 | 2,977 | 2,977 | 2,881 | 2,929 | 38,000 | 2,929 |
| 2018-12-07 | 3,040 | 3,060 | 2,990 | 2,995 | 30,700 | 2,995 |
| 2018-12-06 | 3,100 | 3,110 | 2,995 | 3,040 | 33,600 | 3,040 |
| 2018-12-05 | 3,010 | 3,155 | 3,010 | 3,095 | 29,400 | 3,095 |
| 2018-12-04 | 3,235 | 3,260 | 3,090 | 3,115 | 43,600 | 3,115 |
| 2018-12-03 | 3,170 | 3,245 | 3,140 | 3,215 | 35,800 | 3,215 |
| 2018-11-30 | 3,155 | 3,220 | 3,105 | 3,125 | 26,700 | 3,125 |
| 2018-11-29 | 3,240 | 3,275 | 3,170 | 3,190 | 38,800 | 3,190 |
| 2018-11-28 | 3,130 | 3,235 | 3,130 | 3,210 | 42,500 | 3,210 |
| 2018-11-27 | 3,080 | 3,165 | 3,060 | 3,130 | 33,000 | 3,130 |
| 2018-11-26 | 3,075 | 3,110 | 3,005 | 3,080 | 29,300 | 3,080 |
| 2018-11-22 | 3,025 | 3,115 | 2,984 | 3,075 | 70,900 | 3,075 |
| 2018-11-21 | 2,899 | 2,968 | 2,830 | 2,950 | 29,700 | 2,950 |
| 2018-11-20 | 3,025 | 3,040 | 2,905 | 2,919 | 58,300 | 2,919 |
| 2018-11-19 | 3,000 | 3,120 | 3,000 | 3,085 | 45,200 | 3,085 |
| 2018-11-16 | 3,070 | 3,120 | 3,010 | 3,040 | 51,900 | 3,040 |
| 2018-11-15 | 2,975 | 3,130 | 2,962 | 3,030 | 34,800 | 3,030 |
| 2018-11-14 | 3,040 | 3,085 | 2,960 | 2,978 | 36,300 | 2,978 |
| 2018-11-13 | 3,055 | 3,140 | 3,020 | 3,040 | 63,600 | 3,040 |
| 2018-11-12 | 3,000 | 3,225 | 2,940 | 3,185 | 80,500 | 3,185 |
| 2018-11-09 | 2,977 | 3,080 | 2,940 | 2,992 | 76,300 | 2,992 |
| 2018-11-08 | 2,994 | 3,095 | 2,994 | 3,085 | 57,300 | 3,085 |
| 2018-11-07 | 2,961 | 3,045 | 2,919 | 2,981 | 40,900 | 2,981 |
| 2018-11-06 | 2,950 | 2,963 | 2,843 | 2,947 | 43,800 | 2,947 |
| 2018-11-05 | 2,801 | 2,965 | 2,790 | 2,949 | 57,300 | 2,949 |
| 2018-11-02 | 2,775 | 2,840 | 2,774 | 2,829 | 37,200 | 2,829 |
| 2018-11-01 | 2,790 | 2,846 | 2,765 | 2,788 | 32,300 | 2,788 |
| 2018-10-31 | 2,750 | 2,828 | 2,717 | 2,799 | 52,500 | 2,799 |
| 2018-10-30 | 2,638 | 2,745 | 2,620 | 2,716 | 50,000 | 2,716 |
| 2018-10-29 | 2,751 | 2,846 | 2,644 | 2,655 | 76,400 | 2,655 |
| 2018-10-26 | 2,930 | 2,953 | 2,717 | 2,750 | 83,800 | 2,750 |
| 2018-10-25 | 2,950 | 2,969 | 2,830 | 2,838 | 94,100 | 2,838 |
| 2018-10-24 | 3,145 | 3,190 | 3,040 | 3,055 | 63,100 | 3,055 |
| 2018-10-23 | 3,250 | 3,280 | 3,120 | 3,145 | 47,800 | 3,145 |
| 2018-10-22 | 3,230 | 3,270 | 3,170 | 3,255 | 40,900 | 3,255 |
| 2018-10-19 | 3,150 | 3,220 | 3,105 | 3,215 | 33,700 | 3,215 |
| 2018-10-18 | 3,295 | 3,350 | 3,185 | 3,195 | 51,200 | 3,195 |
| 2018-10-17 | 3,245 | 3,340 | 3,185 | 3,265 | 53,000 | 3,265 |
| 2018-10-16 | 3,145 | 3,230 | 3,110 | 3,175 | 49,600 | 3,175 |
| 2018-10-15 | 3,270 | 3,270 | 3,120 | 3,150 | 67,300 | 3,150 |
| 2018-10-12 | 3,200 | 3,285 | 3,175 | 3,225 | 66,400 | 3,225 |
| 2018-10-11 | 3,145 | 3,280 | 3,090 | 3,225 | 143,200 | 3,225 |
| 2018-10-10 | 3,610 | 3,720 | 3,355 | 3,425 | 169,300 | 3,425 |
| 2018-10-09 | 3,540 | 3,700 | 3,475 | 3,580 | 158,100 | 3,580 |
| 2018-10-05 | 3,425 | 3,595 | 3,405 | 3,545 | 209,100 | 3,545 |
| 2018-10-04 | 3,210 | 3,650 | 3,125 | 3,400 | 368,900 | 3,400 |
| 2018-10-03 | 3,225 | 3,255 | 3,175 | 3,185 | 61,100 | 3,185 |
| 2018-10-02 | 3,430 | 3,450 | 3,250 | 3,250 | 66,100 | 3,250 |
| 2018-10-01 | 3,465 | 3,520 | 3,380 | 3,425 | 38,400 | 3,425 |
| 2018-09-28 | 3,405 | 3,460 | 3,370 | 3,455 | 61,800 | 3,455 |
| 2018-09-27 | 3,300 | 3,370 | 3,215 | 3,335 | 60,900 | 3,335 |
| 2018-09-26 | 3,335 | 3,435 | 3,300 | 3,305 | 74,100 | 3,305 |
| 2018-09-25 | 3,285 | 3,345 | 3,275 | 3,285 | 32,100 | 3,285 |
| 2018-09-21 | 3,300 | 3,350 | 3,250 | 3,295 | 32,800 | 3,295 |
| 2018-09-20 | 3,245 | 3,320 | 3,200 | 3,300 | 44,800 | 3,300 |
| 2018-09-19 | 3,200 | 3,340 | 3,190 | 3,220 | 72,500 | 3,220 |
| 2018-09-18 | 3,230 | 3,240 | 3,170 | 3,200 | 45,600 | 3,200 |
| 2018-09-14 | 3,295 | 3,335 | 3,260 | 3,260 | 48,300 | 3,260 |
| 2018-09-13 | 3,320 | 3,385 | 3,245 | 3,300 | 32,300 | 3,300 |
| 2018-09-12 | 3,380 | 3,420 | 3,200 | 3,295 | 80,500 | 3,295 |
| 2018-09-11 | 3,410 | 3,465 | 3,340 | 3,395 | 54,700 | 3,395 |
| 2018-09-10 | 3,485 | 3,585 | 3,410 | 3,430 | 56,600 | 3,430 |
| 2018-09-07 | 3,410 | 3,490 | 3,320 | 3,465 | 44,900 | 3,465 |
| 2018-09-06 | 3,420 | 3,450 | 3,320 | 3,395 | 70,100 | 3,395 |
| 2018-09-05 | 3,455 | 3,575 | 3,440 | 3,550 | 67,400 | 3,550 |
| 2018-09-04 | 3,505 | 3,555 | 3,350 | 3,425 | 84,400 | 3,425 |
| 2018-09-03 | 3,600 | 3,740 | 3,460 | 3,505 | 220,800 | 3,505 |
| 2018-08-31 | 3,370 | 3,560 | 3,365 | 3,445 | 153,500 | 3,445 |
| 2018-08-30 | 3,255 | 3,390 | 3,255 | 3,370 | 74,400 | 3,370 |
| 2018-08-29 | 3,175 | 3,250 | 3,150 | 3,220 | 24,900 | 3,220 |
| 2018-08-28 | 3,290 | 3,330 | 3,160 | 3,205 | 46,500 | 3,205 |
| 2018-08-27 | 3,215 | 3,330 | 3,200 | 3,250 | 63,900 | 3,250 |
| 2018-08-24 | 3,040 | 3,195 | 3,040 | 3,145 | 36,400 | 3,145 |
| 2018-08-23 | 3,120 | 3,245 | 3,035 | 3,040 | 72,500 | 3,040 |
| 2018-08-22 | 3,025 | 3,350 | 3,010 | 3,120 | 130,400 | 3,120 |
| 2018-08-21 | 2,943 | 2,980 | 2,915 | 2,973 | 23,300 | 2,973 |
| 2018-08-20 | 2,893 | 2,971 | 2,850 | 2,943 | 29,900 | 2,943 |
| 2018-08-17 | 2,821 | 2,858 | 2,800 | 2,840 | 17,100 | 2,840 |
| 2018-08-16 | 2,880 | 2,882 | 2,778 | 2,785 | 41,800 | 2,785 |
| 2018-08-15 | 2,875 | 2,947 | 2,875 | 2,928 | 22,900 | 2,928 |
| 2018-08-14 | 2,794 | 2,915 | 2,794 | 2,900 | 21,000 | 2,900 |
| 2018-08-13 | 2,910 | 2,930 | 2,721 | 2,841 | 93,300 | 2,841 |
| 2018-08-10 | 3,050 | 3,090 | 2,965 | 2,983 | 55,900 | 2,983 |
| 2018-08-09 | 3,000 | 3,035 | 2,993 | 3,015 | 14,300 | 3,015 |
| 2018-08-08 | 2,967 | 3,040 | 2,967 | 3,020 | 19,500 | 3,020 |
| 2018-08-07 | 3,080 | 3,090 | 2,957 | 2,990 | 42,000 | 2,990 |
| 2018-08-06 | 3,130 | 3,150 | 3,050 | 3,080 | 36,800 | 3,080 |
| 2018-08-03 | 3,240 | 3,310 | 3,135 | 3,165 | 53,400 | 3,165 |
| 2018-08-02 | 3,110 | 3,260 | 3,090 | 3,260 | 47,200 | 3,260 |
| 2018-08-01 | 3,075 | 3,145 | 3,030 | 3,070 | 32,800 | 3,070 |
| 2018-07-31 | 3,030 | 3,085 | 3,030 | 3,070 | 17,000 | 3,070 |
| 2018-07-30 | 3,080 | 3,080 | 3,040 | 3,070 | 18,900 | 3,070 |
| 2018-07-27 | 3,080 | 3,090 | 3,055 | 3,070 | 18,800 | 3,070 |
| 2018-07-26 | 3,060 | 3,080 | 3,020 | 3,070 | 24,300 | 3,070 |
| 2018-07-25 | 3,050 | 3,100 | 3,030 | 3,050 | 27,800 | 3,050 |
| 2018-07-24 | 3,020 | 3,090 | 3,015 | 3,045 | 28,300 | 3,045 |
| 2018-07-23 | 3,025 | 3,030 | 2,970 | 3,015 | 23,400 | 3,015 |
| 2018-07-20 | 3,020 | 3,055 | 3,005 | 3,020 | 13,900 | 3,020 |
| 2018-07-19 | 3,050 | 3,080 | 3,025 | 3,025 | 18,300 | 3,025 |
| 2018-07-18 | 3,040 | 3,095 | 3,015 | 3,045 | 25,800 | 3,045 |
| 2018-07-17 | 3,040 | 3,040 | 2,990 | 3,020 | 21,000 | 3,020 |
| 2018-07-13 | 2,931 | 3,030 | 2,931 | 3,005 | 25,500 | 3,005 |
| 2018-07-12 | 2,922 | 2,980 | 2,910 | 2,931 | 17,200 | 2,931 |
| 2018-07-11 | 2,980 | 2,980 | 2,922 | 2,953 | 17,900 | 2,953 |
| 2018-07-10 | 3,030 | 3,055 | 2,982 | 2,995 | 22,900 | 2,995 |
| 2018-07-09 | 2,962 | 3,050 | 2,959 | 3,030 | 22,800 | 3,030 |
| 2018-07-06 | 2,922 | 3,045 | 2,922 | 2,991 | 31,200 | 2,991 |
| 2018-07-05 | 3,030 | 3,065 | 2,905 | 2,921 | 55,600 | 2,921 |
| 2018-07-04 | 3,040 | 3,065 | 3,005 | 3,030 | 23,900 | 3,030 |
| 2018-07-03 | 3,150 | 3,190 | 3,010 | 3,040 | 32,800 | 3,040 |
| 2018-07-02 | 3,200 | 3,210 | 3,090 | 3,095 | 34,500 | 3,095 |
| 2018-06-29 | 3,105 | 3,220 | 3,095 | 3,220 | 40,100 | 3,220 |
| 2018-06-28 | 3,170 | 3,195 | 3,085 | 3,100 | 18,700 | 3,100 |
| 2018-06-27 | 3,105 | 3,230 | 3,085 | 3,170 | 16,100 | 3,170 |
| 2018-06-26 | 3,080 | 3,195 | 3,080 | 3,115 | 32,000 | 3,115 |
| 2018-06-25 | 3,245 | 3,270 | 3,105 | 3,130 | 28,200 | 3,130 |
| 2018-06-22 | 3,280 | 3,305 | 3,250 | 3,255 | 17,400 | 3,255 |
| 2018-06-21 | 3,245 | 3,335 | 3,245 | 3,305 | 17,600 | 3,305 |
| 2018-06-20 | 3,320 | 3,350 | 3,100 | 3,275 | 68,800 | 3,275 |
| 2018-06-19 | 3,380 | 3,410 | 3,320 | 3,345 | 28,600 | 3,345 |
| 2018-06-18 | 3,360 | 3,390 | 3,290 | 3,370 | 35,900 | 3,370 |
| 2018-06-15 | 3,410 | 3,460 | 3,370 | 3,375 | 17,700 | 3,375 |
| 2018-06-14 | 3,510 | 3,515 | 3,390 | 3,425 | 25,800 | 3,425 |
| 2018-06-13 | 3,460 | 3,530 | 3,435 | 3,510 | 32,400 | 3,510 |
| 2018-06-12 | 3,430 | 3,490 | 3,420 | 3,445 | 30,800 | 3,445 |
| 2018-06-11 | 3,370 | 3,430 | 3,355 | 3,430 | 36,700 | 3,430 |
| 2018-06-08 | 3,315 | 3,375 | 3,290 | 3,370 | 25,100 | 3,370 |
| 2018-06-07 | 3,235 | 3,345 | 3,235 | 3,330 | 30,500 | 3,330 |
| 2018-06-06 | 3,260 | 3,275 | 3,220 | 3,230 | 25,100 | 3,230 |
| 2018-06-05 | 3,285 | 3,340 | 3,240 | 3,250 | 39,300 | 3,250 |
| 2018-06-04 | 3,295 | 3,320 | 3,265 | 3,285 | 22,200 | 3,285 |
| 2018-06-01 | 3,300 | 3,330 | 3,275 | 3,295 | 29,900 | 3,295 |
| 2018-05-31 | 3,290 | 3,340 | 3,235 | 3,310 | 90,200 | 3,310 |
| 2018-05-30 | 3,270 | 3,295 | 3,210 | 3,285 | 37,200 | 3,285 |
| 2018-05-29 | 3,360 | 3,360 | 3,250 | 3,325 | 41,300 | 3,325 |
| 2018-05-28 | 3,250 | 3,400 | 3,250 | 3,360 | 54,600 | 3,360 |
| 2018-05-25 | 3,290 | 3,300 | 3,215 | 3,240 | 52,700 | 3,240 |
| 2018-05-24 | 3,345 | 3,345 | 3,280 | 3,305 | 37,400 | 3,305 |
| 2018-05-23 | 3,370 | 3,390 | 3,350 | 3,360 | 32,700 | 3,360 |
| 2018-05-22 | 3,355 | 3,380 | 3,345 | 3,360 | 16,300 | 3,360 |
| 2018-05-21 | 3,420 | 3,420 | 3,345 | 3,345 | 43,900 | 3,345 |
| 2018-05-18 | 3,350 | 3,430 | 3,325 | 3,390 | 67,100 | 3,390 |
| 2018-05-17 | 3,210 | 3,330 | 3,210 | 3,295 | 54,000 | 3,295 |
| 2018-05-16 | 3,330 | 3,345 | 3,200 | 3,230 | 103,500 | 3,230 |
| 2018-05-15 | 3,470 | 3,475 | 3,375 | 3,380 | 54,800 | 3,380 |
| 2018-05-14 | 3,440 | 3,470 | 3,380 | 3,465 | 46,800 | 3,465 |
| 2018-05-11 | 3,580 | 3,620 | 3,320 | 3,440 | 206,900 | 3,440 |
| 2018-05-10 | 3,700 | 3,725 | 3,680 | 3,720 | 23,100 | 3,720 |
| 2018-05-09 | 3,820 | 3,820 | 3,665 | 3,700 | 49,700 | 3,700 |
| 2018-05-08 | 3,740 | 3,785 | 3,715 | 3,785 | 36,400 | 3,785 |
| 2018-05-07 | 3,725 | 3,745 | 3,705 | 3,715 | 13,800 | 3,715 |
| 2018-05-02 | 3,710 | 3,740 | 3,695 | 3,725 | 21,400 | 3,725 |
| 2018-05-01 | 3,715 | 3,730 | 3,675 | 3,710 | 26,500 | 3,710 |
| 2018-04-27 | 3,765 | 3,780 | 3,705 | 3,715 | 21,800 | 3,715 |
| 2018-04-26 | 3,750 | 3,795 | 3,700 | 3,775 | 25,100 | 3,775 |
| 2018-04-25 | 3,655 | 3,820 | 3,655 | 3,760 | 48,000 | 3,760 |
| 2018-04-24 | 3,680 | 3,710 | 3,635 | 3,685 | 27,400 | 3,685 |
| 2018-04-23 | 3,745 | 3,795 | 3,660 | 3,685 | 32,100 | 3,685 |
| 2018-04-20 | 3,700 | 3,755 | 3,660 | 3,755 | 21,300 | 3,755 |
| 2018-04-19 | 3,765 | 3,765 | 3,700 | 3,700 | 26,600 | 3,700 |
| 2018-04-18 | 3,670 | 3,770 | 3,655 | 3,760 | 31,400 | 3,760 |
| 2018-04-17 | 3,715 | 3,740 | 3,550 | 3,680 | 51,800 | 3,680 |
| 2018-04-16 | 3,730 | 3,750 | 3,655 | 3,715 | 52,600 | 3,715 |
| 2018-04-13 | 3,615 | 3,735 | 3,600 | 3,705 | 83,600 | 3,705 |
| 2018-04-12 | 3,520 | 3,585 | 3,505 | 3,560 | 27,100 | 3,560 |
| 2018-04-11 | 3,535 | 3,565 | 3,505 | 3,510 | 30,700 | 3,510 |
| 2018-04-10 | 3,605 | 3,625 | 3,515 | 3,530 | 66,500 | 3,530 |
| 2018-04-09 | 3,635 | 3,645 | 3,520 | 3,590 | 78,500 | 3,590 |
| 2018-04-06 | 3,715 | 3,720 | 3,650 | 3,650 | 75,400 | 3,650 |
| 2018-04-05 | 3,760 | 3,790 | 3,725 | 3,730 | 50,300 | 3,730 |
| 2018-04-04 | 3,900 | 3,920 | 3,725 | 3,740 | 82,000 | 3,740 |
| 2018-04-03 | 3,905 | 3,975 | 3,885 | 3,900 | 47,600 | 3,900 |
| 2018-03-30 | 3,830 | 3,920 | 3,805 | 3,910 | 58,700 | 3,910 |
| 2018-03-29 | 3,875 | 3,885 | 3,810 | 3,830 | 43,800 | 3,830 |
| 2018-03-28 | 3,730 | 3,850 | 3,705 | 3,840 | 64,500 | 3,840 |
| 2018-03-27 | 3,805 | 3,865 | 3,750 | 3,770 | 55,200 | 3,770 |
| 2018-03-26 | 3,780 | 3,800 | 3,675 | 3,775 | 55,000 | 3,775 |
| 2018-03-23 | 3,950 | 3,950 | 3,830 | 3,850 | 93,200 | 3,850 |
| 2018-03-22 | 4,000 | 4,045 | 4,000 | 4,035 | 30,000 | 4,035 |
| 2018-03-20 | 4,000 | 4,000 | 3,955 | 3,985 | 54,600 | 3,985 |
| 2018-03-19 | 4,150 | 4,160 | 4,025 | 4,035 | 51,400 | 4,035 |
| 2018-03-16 | 4,245 | 4,245 | 4,125 | 4,150 | 62,900 | 4,150 |
| 2018-03-15 | 4,290 | 4,290 | 4,165 | 4,235 | 47,800 | 4,235 |
| 2018-03-14 | 4,245 | 4,320 | 4,230 | 4,295 | 38,300 | 4,295 |
| 2018-03-13 | 4,150 | 4,275 | 4,150 | 4,275 | 39,000 | 4,275 |
| 2018-03-12 | 4,205 | 4,245 | 4,120 | 4,155 | 44,100 | 4,155 |
| 2018-03-09 | 4,330 | 4,330 | 4,205 | 4,245 | 36,700 | 4,245 |
| 2018-03-08 | 4,260 | 4,310 | 4,250 | 4,280 | 24,700 | 4,280 |
| 2018-03-07 | 4,190 | 4,275 | 4,180 | 4,260 | 20,800 | 4,260 |
| 2018-03-06 | 4,165 | 4,290 | 4,160 | 4,190 | 31,200 | 4,190 |
| 2018-03-05 | 4,165 | 4,175 | 4,030 | 4,100 | 35,000 | 4,100 |
| 2018-03-02 | 4,160 | 4,185 | 4,130 | 4,170 | 31,800 | 4,170 |
| 2018-03-01 | 4,235 | 4,255 | 4,160 | 4,230 | 40,400 | 4,230 |
| 2018-02-28 | 4,260 | 4,370 | 4,225 | 4,270 | 41,300 | 4,270 |
| 2018-02-27 | 4,360 | 4,410 | 4,260 | 4,275 | 64,800 | 4,275 |
| 2018-02-26 | 4,250 | 4,330 | 4,250 | 4,315 | 35,400 | 4,315 |
| 2018-02-23 | 4,160 | 4,230 | 4,125 | 4,220 | 51,600 | 4,220 |
| 2018-02-22 | 4,255 | 4,255 | 4,160 | 4,160 | 31,800 | 4,160 |
| 2018-02-21 | 4,250 | 4,290 | 4,200 | 4,265 | 31,800 | 4,265 |
| 2018-02-20 | 4,275 | 4,280 | 4,190 | 4,265 | 40,000 | 4,265 |
| 2018-02-19 | 4,180 | 4,275 | 4,155 | 4,275 | 60,300 | 4,275 |
| 2018-02-16 | 4,120 | 4,120 | 4,040 | 4,100 | 59,800 | 4,100 |
| 2018-02-15 | 3,945 | 4,145 | 3,905 | 4,105 | 88,100 | 4,105 |
| 2018-02-14 | 4,105 | 4,160 | 3,855 | 3,875 | 95,600 | 3,875 |
| 2018-02-13 | 4,180 | 4,215 | 4,070 | 4,070 | 92,900 | 4,070 |
| 2018-02-09 | 4,020 | 4,100 | 3,900 | 4,055 | 200,300 | 4,055 |
| 2018-02-08 | 4,455 | 4,630 | 4,050 | 4,260 | 303,600 | 4,260 |
| 2018-02-07 | 5,100 | 5,130 | 4,490 | 4,490 | 136,800 | 4,490 |
| 2018-02-06 | 4,830 | 4,935 | 4,705 | 4,860 | 141,800 | 4,860 |
| 2018-02-05 | 5,270 | 5,320 | 5,230 | 5,270 | 48,100 | 5,270 |
| 2018-02-02 | 5,580 | 5,580 | 5,430 | 5,470 | 33,800 | 5,470 |
| 2018-02-01 | 5,540 | 5,590 | 5,500 | 5,560 | 21,700 | 5,560 |
| 2018-01-31 | 5,550 | 5,610 | 5,520 | 5,520 | 41,800 | 5,520 |
| 2018-01-30 | 5,460 | 5,630 | 5,460 | 5,610 | 99,700 | 5,610 |
| 2018-01-29 | 5,500 | 5,500 | 5,450 | 5,450 | 23,100 | 5,450 |
| 2018-01-26 | 5,500 | 5,520 | 5,450 | 5,450 | 24,100 | 5,450 |
| 2018-01-25 | 5,500 | 5,540 | 5,430 | 5,440 | 57,700 | 5,440 |
| 2018-01-24 | 5,330 | 5,560 | 5,330 | 5,540 | 97,300 | 5,540 |
| 2018-01-23 | 5,290 | 5,350 | 5,240 | 5,330 | 20,900 | 5,330 |
| 2018-01-22 | 5,230 | 5,300 | 5,200 | 5,290 | 25,400 | 5,290 |
| 2018-01-19 | 5,250 | 5,320 | 5,210 | 5,240 | 23,400 | 5,240 |
| 2018-01-18 | 5,370 | 5,390 | 5,270 | 5,270 | 29,300 | 5,270 |
| 2018-01-17 | 5,350 | 5,370 | 5,320 | 5,370 | 32,100 | 5,370 |
| 2018-01-16 | 5,410 | 5,430 | 5,350 | 5,380 | 41,100 | 5,380 |
| 2018-01-15 | 5,390 | 5,420 | 5,350 | 5,410 | 43,300 | 5,410 |
| 2018-01-12 | 5,300 | 5,360 | 5,300 | 5,350 | 22,100 | 5,350 |
| 2018-01-11 | 5,340 | 5,360 | 5,260 | 5,310 | 31,900 | 5,310 |
| 2018-01-10 | 5,390 | 5,390 | 5,250 | 5,300 | 60,500 | 5,300 |
| 2018-01-09 | 5,270 | 5,390 | 5,260 | 5,390 | 60,500 | 5,390 |
| 2018-01-05 | 5,200 | 5,240 | 5,150 | 5,230 | 29,600 | 5,230 |
| 2018-01-04 | 5,200 | 5,230 | 5,190 | 5,200 | 28,600 | 5,200 |
分割・併合履歴 ： [2015-12-28]1株→2株