3916 デジタル・インフォメーション・テクノロジー(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 | 1,326 | 1,360 | 1,272 | 1,299 | 142,800 | 1,299 |
| 2018-12-27 | 1,363 | 1,373 | 1,311 | 1,352 | 150,700 | 1,352 |
| 2018-12-26 | 1,270 | 1,329 | 1,242 | 1,273 | 143,000 | 1,273 |
| 2018-12-25 | 1,255 | 1,360 | 1,255 | 1,291 | 143,700 | 1,291 |
| 2018-12-21 | 1,406 | 1,445 | 1,368 | 1,405 | 218,500 | 1,405 |
| 2018-12-20 | 1,464 | 1,480 | 1,386 | 1,420 | 219,100 | 1,420 |
| 2018-12-19 | 1,546 | 1,560 | 1,471 | 1,493 | 202,600 | 1,493 |
| 2018-12-18 | 1,631 | 1,652 | 1,545 | 1,546 | 155,000 | 1,546 |
| 2018-12-17 | 1,625 | 1,697 | 1,571 | 1,683 | 213,100 | 1,683 |
| 2018-12-14 | 1,691 | 1,708 | 1,590 | 1,637 | 328,100 | 1,637 |
| 2018-12-13 | 1,622 | 1,768 | 1,622 | 1,762 | 328,300 | 1,762 |
| 2018-12-12 | 1,592 | 1,641 | 1,525 | 1,621 | 333,100 | 1,621 |
| 2018-12-11 | 1,851 | 1,871 | 1,575 | 1,579 | 609,600 | 1,579 |
| 2018-12-10 | 1,911 | 1,942 | 1,819 | 1,851 | 369,100 | 1,851 |
| 2018-12-07 | 1,971 | 1,999 | 1,902 | 1,952 | 616,900 | 1,952 |
| 2018-12-06 | 1,840 | 1,979 | 1,835 | 1,953 | 1,193,300 | 1,953 |
| 2018-12-05 | 1,680 | 1,823 | 1,646 | 1,810 | 347,000 | 1,810 |
| 2018-12-04 | 1,722 | 1,772 | 1,690 | 1,706 | 299,800 | 1,706 |
| 2018-12-03 | 1,616 | 1,698 | 1,579 | 1,697 | 182,500 | 1,697 |
| 2018-11-30 | 1,551 | 1,614 | 1,548 | 1,613 | 116,900 | 1,613 |
| 2018-11-29 | 1,573 | 1,587 | 1,526 | 1,533 | 38,500 | 1,533 |
| 2018-11-28 | 1,540 | 1,576 | 1,540 | 1,556 | 48,300 | 1,556 |
| 2018-11-27 | 1,545 | 1,560 | 1,518 | 1,531 | 40,700 | 1,531 |
| 2018-11-26 | 1,499 | 1,543 | 1,480 | 1,528 | 49,700 | 1,528 |
| 2018-11-22 | 1,534 | 1,541 | 1,470 | 1,499 | 54,900 | 1,499 |
| 2018-11-21 | 1,504 | 1,554 | 1,487 | 1,526 | 54,900 | 1,526 |
| 2018-11-20 | 1,493 | 1,531 | 1,480 | 1,526 | 65,600 | 1,526 |
| 2018-11-19 | 1,435 | 1,503 | 1,422 | 1,488 | 62,900 | 1,488 |
| 2018-11-16 | 1,472 | 1,493 | 1,434 | 1,447 | 52,600 | 1,447 |
| 2018-11-15 | 1,440 | 1,483 | 1,408 | 1,466 | 84,400 | 1,466 |
| 2018-11-14 | 1,587 | 1,595 | 1,473 | 1,480 | 114,500 | 1,480 |
| 2018-11-13 | 1,501 | 1,570 | 1,452 | 1,562 | 150,100 | 1,562 |
| 2018-11-12 | 1,465 | 1,603 | 1,465 | 1,536 | 195,000 | 1,536 |
| 2018-11-09 | 1,465 | 1,514 | 1,442 | 1,465 | 138,800 | 1,465 |
| 2018-11-08 | 1,431 | 1,478 | 1,411 | 1,459 | 91,800 | 1,459 |
| 2018-11-07 | 1,398 | 1,434 | 1,358 | 1,407 | 49,000 | 1,407 |
| 2018-11-06 | 1,405 | 1,412 | 1,365 | 1,393 | 42,100 | 1,393 |
| 2018-11-05 | 1,408 | 1,438 | 1,392 | 1,399 | 40,100 | 1,399 |
| 2018-11-02 | 1,435 | 1,465 | 1,404 | 1,432 | 62,900 | 1,432 |
| 2018-11-01 | 1,462 | 1,479 | 1,401 | 1,425 | 73,300 | 1,425 |
| 2018-10-31 | 1,452 | 1,472 | 1,410 | 1,468 | 80,800 | 1,468 |
| 2018-10-30 | 1,301 | 1,437 | 1,288 | 1,430 | 151,700 | 1,430 |
| 2018-10-29 | 1,437 | 1,480 | 1,366 | 1,369 | 123,500 | 1,369 |
| 2018-10-26 | 1,522 | 1,553 | 1,409 | 1,432 | 133,800 | 1,432 |
| 2018-10-25 | 1,500 | 1,599 | 1,480 | 1,512 | 243,800 | 1,512 |
| 2018-10-24 | 1,632 | 1,680 | 1,609 | 1,644 | 83,600 | 1,644 |
| 2018-10-23 | 1,655 | 1,671 | 1,611 | 1,620 | 81,700 | 1,620 |
| 2018-10-22 | 1,705 | 1,705 | 1,662 | 1,673 | 75,800 | 1,673 |
| 2018-10-19 | 1,679 | 1,711 | 1,654 | 1,699 | 149,400 | 1,699 |
| 2018-10-18 | 1,650 | 1,744 | 1,649 | 1,698 | 220,700 | 1,698 |
| 2018-10-17 | 1,624 | 1,686 | 1,615 | 1,641 | 156,100 | 1,641 |
| 2018-10-16 | 1,600 | 1,628 | 1,565 | 1,612 | 53,400 | 1,612 |
| 2018-10-15 | 1,631 | 1,640 | 1,591 | 1,604 | 99,700 | 1,604 |
| 2018-10-12 | 1,540 | 1,616 | 1,539 | 1,605 | 137,200 | 1,605 |
| 2018-10-11 | 1,515 | 1,582 | 1,476 | 1,500 | 263,400 | 1,500 |
| 2018-10-10 | 1,670 | 1,700 | 1,606 | 1,658 | 121,500 | 1,658 |
| 2018-10-09 | 1,598 | 1,669 | 1,573 | 1,652 | 131,000 | 1,652 |
| 2018-10-05 | 1,610 | 1,610 | 1,545 | 1,581 | 126,300 | 1,581 |
| 2018-10-04 | 1,649 | 1,659 | 1,611 | 1,622 | 82,100 | 1,622 |
| 2018-10-03 | 1,614 | 1,675 | 1,612 | 1,652 | 113,100 | 1,652 |
| 2018-10-02 | 1,630 | 1,669 | 1,600 | 1,604 | 129,100 | 1,604 |
| 2018-10-01 | 1,576 | 1,631 | 1,552 | 1,614 | 177,700 | 1,614 |
| 2018-09-28 | 1,569 | 1,570 | 1,530 | 1,538 | 76,200 | 1,538 |
| 2018-09-27 | 1,561 | 1,584 | 1,515 | 1,537 | 104,900 | 1,537 |
| 2018-09-26 | 1,567 | 1,626 | 1,545 | 1,560 | 202,100 | 1,560 |
| 2018-09-25 | 1,532 | 1,588 | 1,522 | 1,559 | 144,400 | 1,559 |
| 2018-09-21 | 1,520 | 1,548 | 1,502 | 1,511 | 156,700 | 1,511 |
| 2018-09-20 | 1,517 | 1,524 | 1,473 | 1,516 | 74,400 | 1,516 |
| 2018-09-19 | 1,530 | 1,537 | 1,457 | 1,514 | 211,100 | 1,514 |
| 2018-09-18 | 1,390 | 1,518 | 1,390 | 1,517 | 264,100 | 1,517 |
| 2018-09-14 | 1,383 | 1,411 | 1,371 | 1,381 | 43,200 | 1,381 |
| 2018-09-13 | 1,374 | 1,393 | 1,370 | 1,384 | 33,500 | 1,384 |
| 2018-09-12 | 1,420 | 1,421 | 1,378 | 1,390 | 82,500 | 1,390 |
| 2018-09-11 | 1,400 | 1,444 | 1,387 | 1,430 | 136,800 | 1,430 |
| 2018-09-10 | 1,320 | 1,398 | 1,320 | 1,398 | 69,800 | 1,398 |
| 2018-09-07 | 1,346 | 1,353 | 1,321 | 1,339 | 49,400 | 1,339 |
| 2018-09-06 | 1,354 | 1,384 | 1,320 | 1,366 | 62,700 | 1,366 |
| 2018-09-05 | 1,400 | 1,400 | 1,349 | 1,363 | 60,100 | 1,363 |
| 2018-09-04 | 1,400 | 1,425 | 1,366 | 1,407 | 90,800 | 1,407 |
| 2018-09-03 | 1,406 | 1,406 | 1,372 | 1,392 | 82,300 | 1,392 |
| 2018-08-31 | 1,389 | 1,425 | 1,365 | 1,406 | 147,900 | 1,406 |
| 2018-08-30 | 1,371 | 1,400 | 1,356 | 1,395 | 89,900 | 1,395 |
| 2018-08-29 | 1,303 | 1,405 | 1,303 | 1,366 | 161,500 | 1,366 |
| 2018-08-28 | 1,410 | 1,410 | 1,328 | 1,333 | 101,300 | 1,333 |
| 2018-08-27 | 1,387 | 1,413 | 1,362 | 1,406 | 134,900 | 1,406 |
| 2018-08-24 | 1,380 | 1,400 | 1,356 | 1,389 | 124,800 | 1,389 |
| 2018-08-23 | 1,319 | 1,364 | 1,313 | 1,358 | 144,300 | 1,358 |
| 2018-08-22 | 1,310 | 1,322 | 1,272 | 1,302 | 131,100 | 1,302 |
| 2018-08-21 | 1,260 | 1,290 | 1,247 | 1,286 | 68,100 | 1,286 |
| 2018-08-20 | 1,290 | 1,299 | 1,229 | 1,230 | 86,300 | 1,230 |
| 2018-08-17 | 1,251 | 1,271 | 1,239 | 1,265 | 82,800 | 1,265 |
| 2018-08-16 | 1,253 | 1,297 | 1,241 | 1,263 | 101,600 | 1,263 |
| 2018-08-15 | 1,264 | 1,311 | 1,260 | 1,265 | 145,100 | 1,265 |
| 2018-08-14 | 1,231 | 1,280 | 1,230 | 1,265 | 164,700 | 1,265 |
| 2018-08-13 | 1,202 | 1,246 | 1,180 | 1,231 | 377,300 | 1,231 |
| 2018-08-10 | 1,130 | 1,139 | 1,107 | 1,107 | 59,200 | 1,107 |
| 2018-08-09 | 1,141 | 1,141 | 1,119 | 1,131 | 19,900 | 1,131 |
| 2018-08-08 | 1,127 | 1,151 | 1,122 | 1,148 | 91,200 | 1,148 |
| 2018-08-07 | 1,106 | 1,111 | 1,090 | 1,099 | 22,700 | 1,099 |
| 2018-08-06 | 1,111 | 1,130 | 1,100 | 1,102 | 38,400 | 1,102 |
| 2018-08-03 | 1,130 | 1,141 | 1,100 | 1,101 | 40,300 | 1,101 |
| 2018-08-02 | 1,125 | 1,136 | 1,114 | 1,119 | 40,000 | 1,119 |
| 2018-08-01 | 1,137 | 1,143 | 1,126 | 1,134 | 42,000 | 1,134 |
| 2018-07-31 | 1,137 | 1,137 | 1,104 | 1,122 | 39,000 | 1,122 |
| 2018-07-30 | 1,093 | 1,133 | 1,091 | 1,124 | 63,400 | 1,124 |
| 2018-07-27 | 1,107 | 1,107 | 1,086 | 1,093 | 35,400 | 1,093 |
| 2018-07-26 | 1,095 | 1,107 | 1,076 | 1,100 | 42,200 | 1,100 |
| 2018-07-25 | 1,100 | 1,104 | 1,073 | 1,096 | 43,400 | 1,096 |
| 2018-07-24 | 1,101 | 1,108 | 1,081 | 1,082 | 45,500 | 1,082 |
| 2018-07-23 | 1,098 | 1,112 | 1,084 | 1,099 | 55,100 | 1,099 |
| 2018-07-20 | 1,126 | 1,133 | 1,102 | 1,117 | 60,900 | 1,117 |
| 2018-07-19 | 1,140 | 1,147 | 1,113 | 1,126 | 66,200 | 1,126 |
| 2018-07-18 | 1,106 | 1,141 | 1,090 | 1,140 | 85,500 | 1,140 |
| 2018-07-17 | 1,111 | 1,111 | 1,081 | 1,098 | 51,000 | 1,098 |
| 2018-07-13 | 1,084 | 1,100 | 1,069 | 1,098 | 64,900 | 1,098 |
| 2018-07-12 | 1,064 | 1,079 | 1,050 | 1,060 | 42,300 | 1,060 |
| 2018-07-11 | 1,064 | 1,067 | 1,029 | 1,035 | 34,700 | 1,035 |
| 2018-07-10 | 1,098 | 1,098 | 1,039 | 1,054 | 61,200 | 1,054 |
| 2018-07-09 | 1,025 | 1,090 | 1,013 | 1,076 | 87,500 | 1,076 |
| 2018-07-06 | 989 | 1,022 | 989 | 1,011 | 56,900 | 1,011 |
| 2018-07-05 | 1,014 | 1,030 | 988 | 991 | 100,600 | 991 |
| 2018-07-04 | 1,025 | 1,033 | 1,014 | 1,021 | 74,200 | 1,021 |
| 2018-07-03 | 1,064 | 1,092 | 1,020 | 1,035 | 86,700 | 1,035 |
| 2018-07-02 | 1,097 | 1,097 | 1,055 | 1,068 | 65,000 | 1,068 |
| 2018-06-29 | 1,081 | 1,097 | 1,068 | 1,096 | 56,600 | 1,096 |
| 2018-06-28 | 1,090 | 1,100 | 1,054 | 1,085 | 91,000 | 1,085 |
| 2018-06-27 | 1,111 | 1,116 | 1,085 | 1,107 | 89,600 | 1,107 |
| 2018-06-26 | 1,094 | 1,113 | 1,077 | 1,112 | 78,000 | 1,112 |
| 2018-06-25 | 1,138 | 1,164 | 1,114 | 1,115 | 97,200 | 1,115 |
| 2018-06-22 | 1,159 | 1,159 | 1,116 | 1,125 | 224,300 | 1,125 |
| 2018-06-21 | 1,178 | 1,192 | 1,156 | 1,171 | 394,300 | 1,171 |
| 2018-06-20 | 1,133 | 1,176 | 1,115 | 1,170 | 206,700 | 1,170 |
| 2018-06-19 | 1,166 | 1,180 | 1,142 | 1,149 | 125,600 | 1,149 |
| 2018-06-18 | 1,155 | 1,179 | 1,151 | 1,167 | 115,600 | 1,167 |
| 2018-06-15 | 1,154 | 1,171 | 1,147 | 1,155 | 222,500 | 1,155 |
| 2018-06-14 | 1,233 | 1,233 | 1,206 | 1,212 | 75,300 | 1,212 |
| 2018-06-13 | 1,236 | 1,246 | 1,212 | 1,229 | 137,900 | 1,229 |
| 2018-06-12 | 1,290 | 1,293 | 1,244 | 1,250 | 119,700 | 1,250 |
| 2018-06-11 | 1,304 | 1,310 | 1,280 | 1,289 | 54,300 | 1,289 |
| 2018-06-08 | 1,309 | 1,320 | 1,295 | 1,311 | 45,500 | 1,311 |
| 2018-06-07 | 1,279 | 1,325 | 1,276 | 1,322 | 103,300 | 1,322 |
| 2018-06-06 | 1,288 | 1,308 | 1,266 | 1,278 | 138,800 | 1,278 |
| 2018-06-05 | 1,345 | 1,346 | 1,262 | 1,305 | 181,700 | 1,305 |
| 2018-06-04 | 1,409 | 1,418 | 1,347 | 1,351 | 86,400 | 1,351 |
| 2018-06-01 | 1,398 | 1,428 | 1,370 | 1,388 | 87,400 | 1,388 |
| 2018-05-31 | 1,400 | 1,403 | 1,364 | 1,390 | 71,100 | 1,390 |
| 2018-05-30 | 1,360 | 1,413 | 1,342 | 1,350 | 107,000 | 1,350 |
| 2018-05-29 | 1,432 | 1,432 | 1,350 | 1,390 | 105,600 | 1,390 |
| 2018-05-28 | 1,411 | 1,452 | 1,409 | 1,432 | 120,200 | 1,432 |
| 2018-05-25 | 1,386 | 1,422 | 1,338 | 1,409 | 138,300 | 1,409 |
| 2018-05-24 | 1,407 | 1,425 | 1,351 | 1,381 | 171,500 | 1,381 |
| 2018-05-23 | 1,334 | 1,431 | 1,328 | 1,417 | 286,200 | 1,417 |
| 2018-05-22 | 1,340 | 1,362 | 1,302 | 1,322 | 121,900 | 1,322 |
| 2018-05-21 | 1,260 | 1,319 | 1,235 | 1,314 | 155,200 | 1,314 |
| 2018-05-18 | 1,290 | 1,308 | 1,241 | 1,257 | 116,800 | 1,257 |
| 2018-05-17 | 1,176 | 1,305 | 1,175 | 1,290 | 182,800 | 1,290 |
| 2018-05-16 | 1,202 | 1,207 | 1,140 | 1,165 | 104,500 | 1,165 |
| 2018-05-15 | 1,267 | 1,269 | 1,198 | 1,199 | 66,200 | 1,199 |
| 2018-05-14 | 1,260 | 1,260 | 1,213 | 1,245 | 70,800 | 1,245 |
| 2018-05-11 | 1,287 | 1,296 | 1,239 | 1,253 | 91,800 | 1,253 |
| 2018-05-10 | 1,342 | 1,342 | 1,205 | 1,227 | 121,900 | 1,227 |
| 2018-05-09 | 1,269 | 1,276 | 1,244 | 1,252 | 59,900 | 1,252 |
| 2018-05-08 | 1,184 | 1,281 | 1,172 | 1,267 | 182,900 | 1,267 |
| 2018-05-07 | 1,185 | 1,186 | 1,154 | 1,175 | 55,600 | 1,175 |
| 2018-05-02 | 1,169 | 1,177 | 1,152 | 1,174 | 43,500 | 1,174 |
| 2018-05-01 | 1,196 | 1,196 | 1,161 | 1,173 | 27,800 | 1,173 |
| 2018-04-27 | 1,192 | 1,206 | 1,163 | 1,185 | 67,900 | 1,185 |
| 2018-04-26 | 1,221 | 1,223 | 1,184 | 1,191 | 164,700 | 1,191 |
| 2018-04-25 | 1,232 | 1,240 | 1,217 | 1,230 | 25,700 | 1,230 |
| 2018-04-24 | 1,241 | 1,249 | 1,222 | 1,232 | 24,500 | 1,232 |
| 2018-04-23 | 1,251 | 1,251 | 1,219 | 1,234 | 26,100 | 1,234 |
| 2018-04-20 | 1,212 | 1,258 | 1,212 | 1,242 | 22,000 | 1,242 |
| 2018-04-19 | 1,234 | 1,238 | 1,214 | 1,222 | 18,800 | 1,222 |
| 2018-04-18 | 1,222 | 1,249 | 1,208 | 1,231 | 23,400 | 1,231 |
| 2018-04-17 | 1,257 | 1,263 | 1,186 | 1,227 | 75,600 | 1,227 |
| 2018-04-16 | 1,269 | 1,270 | 1,206 | 1,216 | 43,700 | 1,216 |
| 2018-04-13 | 1,223 | 1,264 | 1,221 | 1,248 | 50,700 | 1,248 |
| 2018-04-12 | 1,176 | 1,234 | 1,176 | 1,207 | 59,600 | 1,207 |
| 2018-04-11 | 1,242 | 1,242 | 1,204 | 1,207 | 71,000 | 1,207 |
| 2018-04-10 | 1,255 | 1,271 | 1,229 | 1,252 | 46,200 | 1,252 |
| 2018-04-09 | 1,253 | 1,320 | 1,228 | 1,244 | 165,300 | 1,244 |
| 2018-04-06 | 1,346 | 1,347 | 1,262 | 1,267 | 115,800 | 1,267 |
| 2018-04-05 | 1,434 | 1,500 | 1,343 | 1,351 | 207,700 | 1,351 |
| 2018-04-04 | 1,417 | 1,441 | 1,407 | 1,434 | 59,800 | 1,434 |
| 2018-04-03 | 1,375 | 1,432 | 1,362 | 1,419 | 67,600 | 1,419 |
| 2018-03-30 | 1,384 | 1,384 | 1,305 | 1,328 | 89,100 | 1,328 |
| 2018-03-29 | 1,400 | 1,400 | 1,322 | 1,368 | 74,100 | 1,368 |
| 2018-03-28 | 1,390 | 1,390 | 1,318 | 1,349 | 64,500 | 1,349 |
| 2018-03-27 | 2,811 | 2,819 | 2,740 | 2,806 | 39,500 | 1,403 |
| 2018-03-26 | 2,750 | 2,810 | 2,677 | 2,763 | 45,000 | 1,381.50 |
| 2018-03-23 | 2,812 | 2,849 | 2,760 | 2,780 | 45,600 | 1,390 |
| 2018-03-22 | 2,953 | 2,953 | 2,896 | 2,926 | 21,600 | 1,463 |
| 2018-03-20 | 2,888 | 2,928 | 2,884 | 2,928 | 23,100 | 1,464 |
| 2018-03-19 | 2,960 | 2,965 | 2,877 | 2,937 | 35,300 | 1,468.50 |
| 2018-03-16 | 3,180 | 3,180 | 2,995 | 3,010 | 35,800 | 1,505 |
| 2018-03-15 | 3,080 | 3,130 | 3,050 | 3,130 | 38,100 | 1,565 |
| 2018-03-14 | 3,030 | 3,040 | 2,983 | 3,020 | 20,700 | 1,510 |
| 2018-03-13 | 3,035 | 3,070 | 3,010 | 3,050 | 14,800 | 1,525 |
| 2018-03-12 | 3,100 | 3,105 | 3,005 | 3,035 | 25,300 | 1,517.50 |
| 2018-03-09 | 3,165 | 3,210 | 3,025 | 3,070 | 53,100 | 1,535 |
| 2018-03-08 | 2,942 | 3,150 | 2,940 | 3,135 | 88,700 | 1,567.50 |
| 2018-03-07 | 2,965 | 3,005 | 2,817 | 2,842 | 53,900 | 1,421 |
| 2018-03-06 | 3,100 | 3,100 | 2,974 | 3,020 | 36,200 | 1,510 |
| 2018-03-05 | 3,260 | 3,275 | 3,015 | 3,040 | 41,900 | 1,520 |
| 2018-03-02 | 3,300 | 3,345 | 3,285 | 3,320 | 26,900 | 1,660 |
| 2018-03-01 | 3,350 | 3,375 | 3,305 | 3,350 | 49,400 | 1,675 |
| 2018-02-28 | 3,300 | 3,370 | 3,255 | 3,310 | 46,300 | 1,655 |
| 2018-02-27 | 3,300 | 3,430 | 3,300 | 3,320 | 49,200 | 1,660 |
| 2018-02-26 | 3,325 | 3,380 | 3,270 | 3,285 | 30,900 | 1,642.50 |
| 2018-02-23 | 3,255 | 3,345 | 3,255 | 3,290 | 23,400 | 1,645 |
| 2018-02-22 | 3,350 | 3,380 | 3,250 | 3,285 | 36,600 | 1,642.50 |
| 2018-02-21 | 3,400 | 3,450 | 3,350 | 3,385 | 40,400 | 1,692.50 |
| 2018-02-20 | 3,350 | 3,415 | 3,305 | 3,400 | 46,500 | 1,700 |
| 2018-02-19 | 3,245 | 3,470 | 3,245 | 3,400 | 66,000 | 1,700 |
| 2018-02-16 | 3,305 | 3,395 | 3,225 | 3,295 | 105,400 | 1,647.50 |
| 2018-02-15 | 2,990 | 3,340 | 2,983 | 3,340 | 180,100 | 1,670 |
| 2018-02-14 | 2,910 | 2,999 | 2,802 | 2,840 | 75,900 | 1,420 |
| 2018-02-13 | 3,090 | 3,175 | 3,010 | 3,015 | 29,100 | 1,507.50 |
| 2018-02-09 | 2,907 | 3,100 | 2,894 | 3,090 | 25,600 | 1,545 |
| 2018-02-08 | 2,960 | 3,170 | 2,960 | 3,120 | 43,300 | 1,560 |
| 2018-02-07 | 3,240 | 3,335 | 2,960 | 2,960 | 89,000 | 1,480 |
| 2018-02-06 | 3,000 | 3,235 | 2,951 | 3,170 | 128,500 | 1,585 |
| 2018-02-05 | 3,130 | 3,240 | 3,130 | 3,185 | 51,000 | 1,592.50 |
| 2018-02-02 | 3,500 | 3,500 | 3,180 | 3,250 | 90,900 | 1,625 |
| 2018-02-01 | 3,545 | 3,655 | 3,475 | 3,525 | 79,300 | 1,762.50 |
| 2018-01-31 | 3,305 | 3,480 | 3,300 | 3,455 | 44,800 | 1,727.50 |
| 2018-01-30 | 3,355 | 3,555 | 3,320 | 3,350 | 83,400 | 1,675 |
| 2018-01-29 | 3,400 | 3,440 | 3,275 | 3,400 | 50,800 | 1,700 |
| 2018-01-26 | 3,335 | 3,370 | 3,270 | 3,355 | 43,400 | 1,677.50 |
| 2018-01-25 | 3,170 | 3,360 | 3,145 | 3,315 | 74,100 | 1,657.50 |
| 2018-01-24 | 3,035 | 3,170 | 2,997 | 3,125 | 50,700 | 1,562.50 |
| 2018-01-23 | 3,105 | 3,135 | 3,045 | 3,050 | 36,300 | 1,525 |
| 2018-01-22 | 3,000 | 3,135 | 3,000 | 3,125 | 44,700 | 1,562.50 |
| 2018-01-19 | 3,045 | 3,120 | 2,971 | 3,000 | 78,500 | 1,500 |
| 2018-01-18 | 3,050 | 3,150 | 2,996 | 3,075 | 59,000 | 1,537.50 |
| 2018-01-17 | 2,970 | 3,090 | 2,941 | 3,050 | 66,700 | 1,525 |
| 2018-01-16 | 2,940 | 2,977 | 2,890 | 2,970 | 39,800 | 1,485 |
| 2018-01-15 | 2,795 | 2,968 | 2,795 | 2,930 | 85,200 | 1,465 |
| 2018-01-12 | 2,812 | 2,850 | 2,735 | 2,793 | 53,600 | 1,396.50 |
| 2018-01-11 | 2,860 | 2,860 | 2,805 | 2,828 | 40,700 | 1,414 |
| 2018-01-10 | 2,779 | 2,886 | 2,752 | 2,861 | 68,800 | 1,430.50 |
| 2018-01-09 | 2,789 | 2,789 | 2,727 | 2,780 | 60,200 | 1,390 |
| 2018-01-05 | 2,690 | 2,819 | 2,674 | 2,789 | 114,900 | 1,394.50 |
| 2018-01-04 | 2,740 | 2,744 | 2,563 | 2,744 | 194,200 | 1,372 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2016-09-28]1株→2株