3915 (株)テラスカイ 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 | 3,445 | 3,445 | 3,205 | 3,235 | 47,700 | 1,617.50 |
| 2018-12-27 | 3,165 | 3,375 | 3,035 | 3,375 | 101,300 | 1,687.50 |
| 2018-12-26 | 2,850 | 2,951 | 2,850 | 2,873 | 8,700 | 1,436.50 |
| 2018-12-25 | 2,750 | 2,851 | 2,650 | 2,850 | 21,700 | 1,425 |
| 2018-12-21 | 2,990 | 3,005 | 2,831 | 2,950 | 11,100 | 1,475 |
| 2018-12-20 | 3,095 | 3,135 | 2,960 | 3,060 | 11,000 | 1,530 |
| 2018-12-19 | 2,931 | 3,180 | 2,910 | 3,145 | 15,800 | 1,572.50 |
| 2018-12-18 | 3,005 | 3,005 | 2,831 | 3,000 | 27,900 | 1,500 |
| 2018-12-17 | 3,200 | 3,240 | 3,100 | 3,105 | 6,900 | 1,552.50 |
| 2018-12-14 | 3,345 | 3,380 | 3,235 | 3,260 | 8,100 | 1,630 |
| 2018-12-13 | 3,380 | 3,380 | 3,330 | 3,370 | 4,600 | 1,685 |
| 2018-12-12 | 3,330 | 3,365 | 3,225 | 3,350 | 12,700 | 1,675 |
| 2018-12-11 | 3,460 | 3,510 | 3,315 | 3,330 | 9,700 | 1,665 |
| 2018-12-10 | 3,620 | 3,620 | 3,495 | 3,530 | 5,400 | 1,765 |
| 2018-12-07 | 3,615 | 3,675 | 3,490 | 3,625 | 14,400 | 1,812.50 |
| 2018-12-06 | 3,660 | 3,660 | 3,450 | 3,615 | 13,700 | 1,807.50 |
| 2018-12-05 | 3,500 | 3,670 | 3,480 | 3,565 | 15,800 | 1,782.50 |
| 2018-12-04 | 3,710 | 3,755 | 3,585 | 3,585 | 19,500 | 1,792.50 |
| 2018-12-03 | 3,750 | 3,865 | 3,675 | 3,730 | 21,800 | 1,865 |
| 2018-11-30 | 3,705 | 3,750 | 3,570 | 3,745 | 27,600 | 1,872.50 |
| 2018-11-29 | 3,810 | 3,940 | 3,700 | 3,750 | 73,600 | 1,875 |
| 2018-11-28 | 3,690 | 3,840 | 3,650 | 3,740 | 146,000 | 1,870 |
| 2018-11-27 | 3,080 | 3,505 | 3,065 | 3,340 | 30,500 | 1,670 |
| 2018-11-26 | 3,090 | 3,090 | 3,025 | 3,080 | 10,800 | 1,540 |
| 2018-11-22 | 3,130 | 3,140 | 3,010 | 3,020 | 17,300 | 1,510 |
| 2018-11-21 | 3,200 | 3,310 | 3,065 | 3,080 | 73,400 | 1,540 |
| 2018-11-20 | 2,923 | 2,956 | 2,904 | 2,952 | 2,800 | 1,476 |
| 2018-11-19 | 2,856 | 2,956 | 2,850 | 2,956 | 6,200 | 1,478 |
| 2018-11-16 | 2,871 | 2,871 | 2,850 | 2,856 | 3,600 | 1,428 |
| 2018-11-15 | 2,885 | 2,885 | 2,865 | 2,870 | 2,400 | 1,435 |
| 2018-11-14 | 2,891 | 2,920 | 2,885 | 2,895 | 8,600 | 1,447.50 |
| 2018-11-13 | 2,883 | 2,891 | 2,861 | 2,891 | 4,000 | 1,445.50 |
| 2018-11-12 | 2,879 | 2,894 | 2,864 | 2,886 | 6,900 | 1,443 |
| 2018-11-09 | 2,875 | 2,879 | 2,857 | 2,879 | 5,400 | 1,439.50 |
| 2018-11-08 | 2,871 | 2,875 | 2,858 | 2,875 | 10,400 | 1,437.50 |
| 2018-11-07 | 2,840 | 2,865 | 2,822 | 2,865 | 3,400 | 1,432.50 |
| 2018-11-06 | 2,842 | 2,864 | 2,835 | 2,840 | 12,100 | 1,420 |
| 2018-11-05 | 2,815 | 2,844 | 2,806 | 2,820 | 11,000 | 1,410 |
| 2018-11-02 | 2,830 | 2,845 | 2,806 | 2,806 | 5,800 | 1,403 |
| 2018-11-01 | 2,815 | 2,851 | 2,812 | 2,835 | 4,700 | 1,417.50 |
| 2018-10-31 | 2,823 | 2,861 | 2,820 | 2,850 | 6,200 | 1,425 |
| 2018-10-30 | 2,756 | 2,872 | 2,743 | 2,850 | 44,400 | 1,425 |
| 2018-10-29 | 3,220 | 3,220 | 2,956 | 2,956 | 27,600 | 1,478 |
| 2018-10-26 | 3,415 | 3,415 | 3,225 | 3,260 | 2,100 | 1,630 |
| 2018-10-25 | 3,420 | 3,445 | 3,325 | 3,415 | 3,400 | 1,707.50 |
| 2018-10-24 | 3,490 | 3,490 | 3,370 | 3,420 | 2,000 | 1,710 |
| 2018-10-23 | 3,500 | 3,500 | 3,425 | 3,455 | 900 | 1,727.50 |
| 2018-10-22 | 3,495 | 3,500 | 3,425 | 3,500 | 2,400 | 1,750 |
| 2018-10-19 | 3,415 | 3,495 | 3,405 | 3,495 | 4,600 | 1,747.50 |
| 2018-10-18 | 3,425 | 3,425 | 3,400 | 3,425 | 4,100 | 1,712.50 |
| 2018-10-17 | 3,435 | 3,435 | 3,400 | 3,400 | 2,500 | 1,700 |
| 2018-10-16 | 3,490 | 3,490 | 3,435 | 3,475 | 1,600 | 1,737.50 |
| 2018-10-15 | 3,505 | 3,525 | 3,470 | 3,490 | 6,600 | 1,745 |
| 2018-10-12 | 3,410 | 3,495 | 3,410 | 3,450 | 4,800 | 1,725 |
| 2018-10-11 | 3,450 | 3,500 | 3,435 | 3,480 | 2,600 | 1,740 |
| 2018-10-10 | 3,595 | 3,615 | 3,585 | 3,615 | 3,500 | 1,807.50 |
| 2018-10-09 | 3,510 | 3,595 | 3,510 | 3,595 | 2,800 | 1,797.50 |
| 2018-10-05 | 3,540 | 3,590 | 3,540 | 3,585 | 2,000 | 1,792.50 |
| 2018-10-04 | 3,550 | 3,585 | 3,520 | 3,520 | 3,300 | 1,760 |
| 2018-10-03 | 3,500 | 3,535 | 3,445 | 3,480 | 2,500 | 1,740 |
| 2018-10-02 | 3,595 | 3,595 | 3,480 | 3,535 | 1,800 | 1,767.50 |
| 2018-10-01 | 3,550 | 3,590 | 3,550 | 3,555 | 3,000 | 1,777.50 |
| 2018-09-28 | 3,505 | 3,545 | 3,505 | 3,505 | 1,700 | 1,752.50 |
| 2018-09-27 | 3,550 | 3,585 | 3,520 | 3,535 | 3,100 | 1,767.50 |
| 2018-09-26 | 3,480 | 3,550 | 3,480 | 3,550 | 2,500 | 1,775 |
| 2018-09-25 | 3,390 | 3,495 | 3,390 | 3,485 | 3,700 | 1,742.50 |
| 2018-09-21 | 3,415 | 3,445 | 3,415 | 3,425 | 500 | 1,712.50 |
| 2018-09-20 | 3,440 | 3,440 | 3,410 | 3,415 | 1,700 | 1,707.50 |
| 2018-09-19 | 3,430 | 3,480 | 3,420 | 3,440 | 1,300 | 1,720 |
| 2018-09-18 | 3,345 | 3,415 | 3,345 | 3,410 | 1,800 | 1,705 |
| 2018-09-14 | 3,680 | 3,680 | 3,405 | 3,410 | 4,200 | 1,705 |
| 2018-09-13 | 3,385 | 3,400 | 3,325 | 3,400 | 2,200 | 1,700 |
| 2018-09-12 | 3,420 | 3,420 | 3,420 | 3,420 | 100 | 1,710 |
| 2018-09-11 | 3,425 | 3,450 | 3,395 | 3,395 | 2,000 | 1,697.50 |
| 2018-09-10 | 3,400 | 3,440 | 3,400 | 3,425 | 1,100 | 1,712.50 |
| 2018-09-07 | 3,450 | 3,455 | 3,360 | 3,435 | 2,200 | 1,717.50 |
| 2018-09-06 | 3,465 | 3,570 | 3,465 | 3,500 | 1,000 | 1,750 |
| 2018-09-05 | 3,670 | 3,670 | 3,505 | 3,535 | 1,900 | 1,767.50 |
| 2018-09-04 | 3,670 | 3,670 | 3,605 | 3,640 | 900 | 1,820 |
| 2018-09-03 | 3,670 | 3,670 | 3,580 | 3,670 | 4,700 | 1,835 |
| 2018-08-31 | 3,610 | 3,650 | 3,600 | 3,645 | 4,000 | 1,822.50 |
| 2018-08-30 | 3,570 | 3,600 | 3,520 | 3,600 | 4,700 | 1,800 |
| 2018-08-29 | 3,570 | 3,570 | 3,500 | 3,550 | 2,100 | 1,775 |
| 2018-08-28 | 3,490 | 3,555 | 3,490 | 3,555 | 5,800 | 1,777.50 |
| 2018-08-27 | 3,450 | 3,530 | 3,450 | 3,490 | 7,200 | 1,745 |
| 2018-08-24 | 3,415 | 3,490 | 3,415 | 3,450 | 4,100 | 1,725 |
| 2018-08-23 | 3,460 | 3,470 | 3,370 | 3,465 | 8,500 | 1,732.50 |
| 2018-08-22 | 3,460 | 3,460 | 3,405 | 3,445 | 1,500 | 1,722.50 |
| 2018-08-21 | 3,400 | 3,470 | 3,395 | 3,440 | 12,400 | 1,720 |
| 2018-08-20 | 3,330 | 3,335 | 3,290 | 3,300 | 1,900 | 1,650 |
| 2018-08-17 | - | - | - | 3,335 | - | 1,667.50 |
| 2018-08-16 | 3,345 | 3,350 | 3,335 | 3,335 | 1,400 | 1,667.50 |
| 2018-08-15 | 3,450 | 3,450 | 3,325 | 3,415 | 8,600 | 1,707.50 |
| 2018-08-14 | 3,400 | 3,410 | 3,330 | 3,410 | 3,300 | 1,705 |
| 2018-08-13 | 3,315 | 3,400 | 3,315 | 3,400 | 2,400 | 1,700 |
| 2018-08-10 | 3,340 | 3,400 | 3,300 | 3,385 | 2,800 | 1,692.50 |
| 2018-08-09 | 3,375 | 3,405 | 3,375 | 3,400 | 1,400 | 1,700 |
| 2018-08-08 | 3,410 | 3,410 | 3,375 | 3,375 | 600 | 1,687.50 |
| 2018-08-07 | 3,390 | 3,405 | 3,390 | 3,405 | 1,400 | 1,702.50 |
| 2018-08-06 | 3,400 | 3,410 | 3,400 | 3,405 | 3,200 | 1,702.50 |
| 2018-08-03 | 3,420 | 3,420 | 3,395 | 3,400 | 1,000 | 1,700 |
| 2018-08-02 | 3,420 | 3,430 | 3,420 | 3,420 | 2,300 | 1,710 |
| 2018-08-01 | 3,400 | 3,420 | 3,365 | 3,420 | 2,400 | 1,710 |
| 2018-07-31 | 3,400 | 3,400 | 3,390 | 3,400 | 2,100 | 1,700 |
| 2018-07-30 | 3,380 | 3,410 | 3,360 | 3,400 | 4,000 | 1,700 |
| 2018-07-27 | 3,395 | 3,400 | 3,360 | 3,380 | 1,900 | 1,690 |
| 2018-07-26 | 3,430 | 3,430 | 3,380 | 3,430 | 7,400 | 1,715 |
| 2018-07-25 | 3,380 | 3,435 | 3,380 | 3,430 | 5,000 | 1,715 |
| 2018-07-24 | 3,350 | 3,400 | 3,335 | 3,400 | 6,500 | 1,700 |
| 2018-07-23 | 3,330 | 3,360 | 3,330 | 3,360 | 6,300 | 1,680 |
| 2018-07-20 | 3,305 | 3,370 | 3,305 | 3,330 | 2,400 | 1,665 |
| 2018-07-19 | 3,335 | 3,345 | 3,320 | 3,345 | 1,600 | 1,672.50 |
| 2018-07-18 | 3,250 | 3,400 | 3,235 | 3,340 | 8,800 | 1,670 |
| 2018-07-17 | 3,085 | 3,285 | 3,075 | 3,260 | 15,100 | 1,630 |
| 2018-07-13 | 3,360 | 3,415 | 3,300 | 3,350 | 4,500 | 1,675 |
| 2018-07-12 | 3,395 | 3,395 | 3,355 | 3,395 | 900 | 1,697.50 |
| 2018-07-11 | 3,385 | 3,410 | 3,360 | 3,410 | 2,100 | 1,705 |
| 2018-07-10 | 3,435 | 3,435 | 3,370 | 3,415 | 3,900 | 1,707.50 |
| 2018-07-09 | 3,450 | 3,450 | 3,385 | 3,390 | 1,600 | 1,695 |
| 2018-07-06 | 3,365 | 3,455 | 3,350 | 3,455 | 4,800 | 1,727.50 |
| 2018-07-05 | 3,415 | 3,415 | 3,370 | 3,410 | 2,400 | 1,705 |
| 2018-07-04 | 3,460 | 3,460 | 3,370 | 3,415 | 4,000 | 1,707.50 |
| 2018-07-03 | 3,310 | 3,480 | 3,285 | 3,460 | 8,700 | 1,730 |
| 2018-07-02 | 3,480 | 3,480 | 3,290 | 3,305 | 4,500 | 1,652.50 |
| 2018-06-29 | 3,395 | 3,480 | 3,390 | 3,480 | 10,200 | 1,740 |
| 2018-06-28 | 3,400 | 3,450 | 3,330 | 3,430 | 11,300 | 1,715 |
| 2018-06-27 | 3,335 | 3,440 | 3,295 | 3,430 | 25,600 | 1,715 |
| 2018-06-26 | 3,340 | 3,345 | 3,275 | 3,335 | 4,100 | 1,667.50 |
| 2018-06-25 | 3,380 | 3,390 | 3,340 | 3,340 | 3,900 | 1,670 |
| 2018-06-22 | 3,375 | 3,385 | 3,320 | 3,385 | 8,500 | 1,692.50 |
| 2018-06-21 | 3,390 | 3,395 | 3,320 | 3,375 | 6,600 | 1,687.50 |
| 2018-06-20 | 3,385 | 3,390 | 3,285 | 3,390 | 9,500 | 1,695 |
| 2018-06-19 | 3,350 | 3,400 | 3,305 | 3,385 | 37,900 | 1,692.50 |
| 2018-06-18 | 3,355 | 3,355 | 3,325 | 3,350 | 11,100 | 1,675 |
| 2018-06-15 | 3,350 | 3,360 | 3,300 | 3,355 | 13,500 | 1,677.50 |
| 2018-06-14 | 3,340 | 3,360 | 3,310 | 3,360 | 13,800 | 1,680 |
| 2018-06-13 | 3,295 | 3,360 | 3,295 | 3,360 | 45,300 | 1,680 |
| 2018-06-12 | 3,155 | 3,290 | 3,155 | 3,280 | 34,100 | 1,640 |
| 2018-06-11 | 3,125 | 3,220 | 3,125 | 3,210 | 28,200 | 1,605 |
| 2018-06-08 | 3,080 | 3,125 | 3,065 | 3,125 | 11,900 | 1,562.50 |
| 2018-06-07 | 2,961 | 3,095 | 2,951 | 3,085 | 21,700 | 1,542.50 |
| 2018-06-06 | 2,982 | 2,982 | 2,961 | 2,961 | 5,500 | 1,480.50 |
| 2018-06-05 | 2,996 | 3,015 | 2,981 | 2,993 | 5,900 | 1,496.50 |
| 2018-06-04 | 3,010 | 3,025 | 2,998 | 2,998 | 4,100 | 1,499 |
| 2018-06-01 | 3,020 | 3,030 | 3,000 | 3,030 | 3,500 | 1,515 |
| 2018-05-31 | 3,050 | 3,060 | 3,010 | 3,045 | 8,600 | 1,522.50 |
| 2018-05-30 | 2,948 | 3,010 | 2,902 | 3,010 | 11,400 | 1,505 |
| 2018-05-29 | 3,025 | 3,025 | 2,951 | 2,952 | 9,900 | 1,476 |
| 2018-05-28 | 3,060 | 3,060 | 3,000 | 3,000 | 5,100 | 1,500 |
| 2018-05-25 | 3,070 | 3,070 | 3,005 | 3,040 | 7,800 | 1,520 |
| 2018-05-24 | 3,080 | 3,125 | 2,995 | 3,070 | 59,900 | 1,535 |
| 2018-05-23 | 3,115 | 3,115 | 3,070 | 3,070 | 16,900 | 1,535 |
| 2018-05-22 | 3,130 | 3,130 | 3,095 | 3,100 | 8,700 | 1,550 |
| 2018-05-21 | 3,085 | 3,125 | 3,085 | 3,115 | 11,100 | 1,557.50 |
| 2018-05-18 | 3,060 | 3,110 | 3,060 | 3,110 | 6,400 | 1,555 |
| 2018-05-17 | 3,070 | 3,120 | 3,055 | 3,060 | 8,400 | 1,530 |
| 2018-05-16 | 3,100 | 3,130 | 3,065 | 3,070 | 9,600 | 1,535 |
| 2018-05-15 | 3,175 | 3,175 | 3,060 | 3,105 | 20,800 | 1,552.50 |
| 2018-05-14 | 3,260 | 3,260 | 3,185 | 3,185 | 21,200 | 1,592.50 |
| 2018-05-11 | 3,315 | 3,315 | 3,265 | 3,265 | 13,500 | 1,632.50 |
| 2018-05-10 | 3,305 | 3,335 | 3,305 | 3,330 | 11,700 | 1,665 |
| 2018-05-09 | 3,330 | 3,330 | 3,300 | 3,300 | 19,900 | 1,650 |
| 2018-05-08 | 3,335 | 3,355 | 3,305 | 3,330 | 72,600 | 1,665 |
| 2018-05-07 | 3,585 | 3,585 | 3,425 | 3,425 | 18,400 | 1,712.50 |
| 2018-05-02 | 3,695 | 3,695 | 3,620 | 3,620 | 6,900 | 1,810 |
| 2018-05-01 | 3,800 | 3,800 | 3,710 | 3,780 | 2,300 | 1,890 |
| 2018-04-27 | 3,710 | 3,785 | 3,710 | 3,780 | 1,400 | 1,890 |
| 2018-04-26 | 3,700 | 3,770 | 3,635 | 3,770 | 1,300 | 1,885 |
| 2018-04-25 | 3,700 | 3,700 | 3,665 | 3,700 | 500 | 1,850 |
| 2018-04-24 | 3,650 | 3,700 | 3,630 | 3,700 | 2,600 | 1,850 |
| 2018-04-23 | 3,650 | 3,670 | 3,605 | 3,605 | 2,200 | 1,802.50 |
| 2018-04-20 | 3,590 | 3,660 | 3,590 | 3,650 | 3,200 | 1,825 |
| 2018-04-19 | 3,560 | 3,590 | 3,550 | 3,590 | 2,600 | 1,795 |
| 2018-04-18 | 3,565 | 3,595 | 3,560 | 3,570 | 1,800 | 1,785 |
| 2018-04-17 | 3,540 | 3,600 | 3,530 | 3,595 | 7,700 | 1,797.50 |
| 2018-04-16 | 3,535 | 3,620 | 3,440 | 3,530 | 19,500 | 1,765 |
| 2018-04-13 | 4,065 | 4,095 | 3,965 | 4,095 | 6,700 | 2,047.50 |
| 2018-04-12 | 4,060 | 4,060 | 3,990 | 4,060 | 2,500 | 2,030 |
| 2018-04-11 | 4,080 | 4,080 | 4,025 | 4,060 | 2,100 | 2,030 |
| 2018-04-10 | 4,020 | 4,045 | 4,020 | 4,025 | 600 | 2,012.50 |
| 2018-04-09 | 4,010 | 4,030 | 4,005 | 4,020 | 800 | 2,010 |
| 2018-04-06 | 3,995 | 4,010 | 3,975 | 3,980 | 1,300 | 1,990 |
| 2018-04-05 | 3,975 | 4,020 | 3,975 | 4,000 | 700 | 2,000 |
| 2018-04-04 | 4,080 | 4,080 | 3,985 | 3,985 | 2,400 | 1,992.50 |
| 2018-04-03 | 4,065 | 4,065 | 3,935 | 3,985 | 2,200 | 1,992.50 |
| 2018-03-30 | 4,085 | 4,100 | 4,050 | 4,100 | 2,100 | 2,050 |
| 2018-03-29 | 3,950 | 4,085 | 3,950 | 4,085 | 600 | 2,042.50 |
| 2018-03-28 | 3,960 | 4,000 | 3,950 | 3,950 | 1,000 | 1,975 |
| 2018-03-27 | 4,005 | 4,100 | 3,900 | 3,920 | 1,700 | 1,960 |
| 2018-03-26 | 4,010 | 4,010 | 3,850 | 3,970 | 3,000 | 1,985 |
| 2018-03-23 | 4,115 | 4,115 | 4,030 | 4,030 | 2,300 | 2,015 |
| 2018-03-22 | 4,145 | 4,180 | 4,120 | 4,180 | 2,300 | 2,090 |
| 2018-03-20 | 4,155 | 4,200 | 4,135 | 4,180 | 3,700 | 2,090 |
| 2018-03-19 | 4,280 | 4,280 | 4,175 | 4,215 | 3,800 | 2,107.50 |
| 2018-03-16 | 4,195 | 4,250 | 4,190 | 4,195 | 7,100 | 2,097.50 |
| 2018-03-15 | 4,130 | 4,180 | 4,130 | 4,180 | 2,500 | 2,090 |
| 2018-03-14 | 4,075 | 4,200 | 4,075 | 4,200 | 2,600 | 2,100 |
| 2018-03-13 | 4,115 | 4,190 | 4,110 | 4,125 | 2,200 | 2,062.50 |
| 2018-03-12 | 4,195 | 4,195 | 4,110 | 4,110 | 3,400 | 2,055 |
| 2018-03-09 | 4,180 | 4,180 | 4,000 | 4,005 | 5,500 | 2,002.50 |
| 2018-03-08 | 3,935 | 4,010 | 3,935 | 3,940 | 900 | 1,970 |
| 2018-03-07 | 4,070 | 4,070 | 3,920 | 3,920 | 1,200 | 1,960 |
| 2018-03-06 | 4,080 | 4,080 | 3,990 | 4,000 | 1,000 | 2,000 |
| 2018-03-05 | 4,005 | 4,010 | 3,885 | 3,890 | 2,900 | 1,945 |
| 2018-03-02 | 4,005 | 4,085 | 3,895 | 4,065 | 5,300 | 2,032.50 |
| 2018-03-01 | 4,060 | 4,085 | 4,030 | 4,055 | 3,100 | 2,027.50 |
| 2018-02-28 | 4,015 | 4,125 | 4,015 | 4,100 | 6,900 | 2,050 |
| 2018-02-27 | 4,090 | 4,090 | 4,015 | 4,055 | 3,100 | 2,027.50 |
| 2018-02-26 | 4,005 | 4,100 | 3,855 | 4,090 | 5,600 | 2,045 |
| 2018-02-23 | 8,160 | 8,160 | 8,000 | 8,060 | 1,700 | 2,015 |
| 2018-02-22 | 8,310 | 8,310 | 8,150 | 8,160 | 1,300 | 2,040 |
| 2018-02-21 | 8,190 | 8,340 | 8,190 | 8,310 | 2,900 | 2,077.50 |
| 2018-02-20 | 8,270 | 8,440 | 8,050 | 8,340 | 3,600 | 2,085 |
| 2018-02-19 | 8,160 | 8,350 | 8,160 | 8,170 | 3,100 | 2,042.50 |
| 2018-02-16 | 7,730 | 8,150 | 7,700 | 8,150 | 5,400 | 2,037.50 |
| 2018-02-15 | 7,800 | 7,800 | 7,630 | 7,740 | 1,600 | 1,935 |
| 2018-02-14 | 7,790 | 7,940 | 7,520 | 7,620 | 2,300 | 1,905 |
| 2018-02-13 | 7,730 | 8,200 | 7,730 | 7,830 | 4,200 | 1,957.50 |
| 2018-02-09 | 7,600 | 7,640 | 7,260 | 7,530 | 4,500 | 1,882.50 |
| 2018-02-08 | 7,990 | 8,030 | 7,520 | 7,840 | 4,600 | 1,960 |
| 2018-02-07 | 8,600 | 8,750 | 7,820 | 7,820 | 5,400 | 1,955 |
| 2018-02-06 | 8,200 | 8,540 | 7,560 | 8,490 | 12,800 | 2,122.50 |
| 2018-02-05 | 8,320 | 8,440 | 8,300 | 8,440 | 3,600 | 2,110 |
| 2018-02-02 | 8,610 | 8,730 | 8,590 | 8,680 | 2,400 | 2,170 |
| 2018-02-01 | 8,760 | 8,760 | 8,500 | 8,500 | 3,400 | 2,125 |
| 2018-01-31 | 8,760 | 8,860 | 8,710 | 8,710 | 2,400 | 2,177.50 |
| 2018-01-30 | 8,920 | 8,920 | 8,700 | 8,760 | 8,000 | 2,190 |
| 2018-01-29 | 9,120 | 9,120 | 8,930 | 8,930 | 4,200 | 2,232.50 |
| 2018-01-26 | 9,190 | 9,190 | 9,040 | 9,050 | 2,900 | 2,262.50 |
| 2018-01-25 | 9,110 | 9,380 | 8,900 | 9,180 | 12,300 | 2,295 |
| 2018-01-24 | 9,500 | 9,650 | 8,940 | 9,350 | 81,800 | 2,337.50 |
| 2018-01-23 | 9,460 | 9,460 | 9,460 | 9,460 | 21,400 | 2,365 |
| 2018-01-22 | 7,950 | 8,100 | 7,800 | 7,960 | 2,600 | 1,990 |
| 2018-01-19 | 7,920 | 7,990 | 7,900 | 7,950 | 2,200 | 1,987.50 |
| 2018-01-18 | 8,210 | 8,270 | 8,020 | 8,020 | 3,700 | 2,005 |
| 2018-01-17 | 8,550 | 8,550 | 8,220 | 8,270 | 3,200 | 2,067.50 |
| 2018-01-16 | 8,430 | 8,550 | 8,090 | 8,550 | 16,700 | 2,137.50 |
| 2018-01-15 | 8,490 | 8,700 | 8,440 | 8,580 | 11,200 | 2,145 |
| 2018-01-12 | 8,310 | 8,400 | 8,300 | 8,340 | 5,200 | 2,085 |
| 2018-01-11 | 7,990 | 8,280 | 7,960 | 8,280 | 5,800 | 2,070 |
| 2018-01-10 | 8,100 | 8,100 | 7,900 | 7,900 | 1,900 | 1,975 |
| 2018-01-09 | 7,900 | 8,100 | 7,900 | 8,080 | 3,500 | 2,020 |
| 2018-01-05 | 7,990 | 7,990 | 7,900 | 7,900 | 1,200 | 1,975 |
| 2018-01-04 | 8,200 | 8,200 | 7,840 | 7,990 | 3,900 | 1,997.50 |
分割・併合履歴 ： [2019-04-24]1株→2株 [2018-02-26]1株→2株 [2016-05-27]1株→2株