3920 アイビーシー(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 | 971 | 983 | 933 | 960 | 90,500 | 960 |
| 2018-12-27 | 961 | 993 | 951 | 983 | 84,300 | 983 |
| 2018-12-26 | 912 | 940 | 880 | 911 | 108,500 | 911 |
| 2018-12-25 | 906 | 938 | 866 | 869 | 236,600 | 869 |
| 2018-12-21 | 991 | 1,021 | 952 | 981 | 170,900 | 981 |
| 2018-12-20 | 1,089 | 1,111 | 1,006 | 1,015 | 158,200 | 1,015 |
| 2018-12-19 | 1,053 | 1,147 | 1,053 | 1,107 | 78,200 | 1,107 |
| 2018-12-18 | 1,103 | 1,123 | 1,071 | 1,083 | 96,500 | 1,083 |
| 2018-12-17 | 1,188 | 1,192 | 1,140 | 1,146 | 75,400 | 1,146 |
| 2018-12-14 | 1,241 | 1,244 | 1,188 | 1,204 | 67,000 | 1,204 |
| 2018-12-13 | 1,279 | 1,282 | 1,240 | 1,261 | 47,100 | 1,261 |
| 2018-12-12 | 1,230 | 1,290 | 1,206 | 1,272 | 76,500 | 1,272 |
| 2018-12-11 | 1,206 | 1,225 | 1,185 | 1,204 | 80,600 | 1,204 |
| 2018-12-10 | 1,227 | 1,246 | 1,186 | 1,186 | 86,600 | 1,186 |
| 2018-12-07 | 1,270 | 1,291 | 1,238 | 1,281 | 64,100 | 1,281 |
| 2018-12-06 | 1,330 | 1,339 | 1,227 | 1,242 | 159,700 | 1,242 |
| 2018-12-05 | 1,346 | 1,362 | 1,325 | 1,340 | 68,200 | 1,340 |
| 2018-12-04 | 1,412 | 1,441 | 1,370 | 1,370 | 59,000 | 1,370 |
| 2018-12-03 | 1,383 | 1,416 | 1,352 | 1,411 | 71,900 | 1,411 |
| 2018-11-30 | 1,400 | 1,407 | 1,353 | 1,365 | 46,400 | 1,365 |
| 2018-11-29 | 1,427 | 1,447 | 1,393 | 1,400 | 73,800 | 1,400 |
| 2018-11-28 | 1,417 | 1,440 | 1,403 | 1,414 | 71,100 | 1,414 |
| 2018-11-27 | 1,399 | 1,413 | 1,356 | 1,391 | 58,100 | 1,391 |
| 2018-11-26 | 1,340 | 1,405 | 1,317 | 1,388 | 77,400 | 1,388 |
| 2018-11-22 | 1,381 | 1,397 | 1,304 | 1,341 | 119,900 | 1,341 |
| 2018-11-21 | 1,330 | 1,415 | 1,296 | 1,369 | 133,200 | 1,369 |
| 2018-11-20 | 1,466 | 1,489 | 1,375 | 1,386 | 244,000 | 1,386 |
| 2018-11-19 | 1,360 | 1,514 | 1,350 | 1,496 | 257,300 | 1,496 |
| 2018-11-16 | 1,461 | 1,550 | 1,360 | 1,369 | 433,100 | 1,369 |
| 2018-11-15 | 1,252 | 1,492 | 1,250 | 1,492 | 578,800 | 1,492 |
| 2018-11-14 | 1,289 | 1,299 | 1,172 | 1,192 | 138,400 | 1,192 |
| 2018-11-13 | 1,212 | 1,285 | 1,204 | 1,275 | 74,600 | 1,275 |
| 2018-11-12 | 1,338 | 1,338 | 1,265 | 1,270 | 80,100 | 1,270 |
| 2018-11-09 | 1,301 | 1,332 | 1,273 | 1,309 | 91,500 | 1,309 |
| 2018-11-08 | 1,331 | 1,361 | 1,310 | 1,325 | 85,200 | 1,325 |
| 2018-11-07 | 1,300 | 1,339 | 1,271 | 1,316 | 82,000 | 1,316 |
| 2018-11-06 | 1,330 | 1,338 | 1,274 | 1,302 | 91,200 | 1,302 |
| 2018-11-05 | 1,306 | 1,384 | 1,278 | 1,332 | 87,900 | 1,332 |
| 2018-11-02 | 1,265 | 1,325 | 1,261 | 1,317 | 91,600 | 1,317 |
| 2018-11-01 | 1,284 | 1,306 | 1,260 | 1,260 | 72,600 | 1,260 |
| 2018-10-31 | 1,273 | 1,333 | 1,255 | 1,306 | 137,300 | 1,306 |
| 2018-10-30 | 1,150 | 1,284 | 1,132 | 1,253 | 203,800 | 1,253 |
| 2018-10-29 | 1,271 | 1,319 | 1,234 | 1,240 | 135,100 | 1,240 |
| 2018-10-26 | 1,282 | 1,328 | 1,210 | 1,259 | 259,400 | 1,259 |
| 2018-10-25 | 1,305 | 1,328 | 1,245 | 1,254 | 282,000 | 1,254 |
| 2018-10-24 | 1,432 | 1,432 | 1,343 | 1,393 | 156,300 | 1,393 |
| 2018-10-23 | 1,460 | 1,460 | 1,401 | 1,416 | 160,300 | 1,416 |
| 2018-10-22 | 1,499 | 1,542 | 1,471 | 1,475 | 89,500 | 1,475 |
| 2018-10-19 | 1,525 | 1,550 | 1,481 | 1,508 | 111,500 | 1,508 |
| 2018-10-18 | 1,555 | 1,597 | 1,542 | 1,557 | 182,900 | 1,557 |
| 2018-10-17 | 1,484 | 1,587 | 1,484 | 1,571 | 297,800 | 1,571 |
| 2018-10-16 | 1,489 | 1,526 | 1,431 | 1,466 | 123,800 | 1,466 |
| 2018-10-15 | 1,554 | 1,575 | 1,487 | 1,488 | 212,000 | 1,488 |
| 2018-10-12 | 1,434 | 1,523 | 1,430 | 1,502 | 187,200 | 1,502 |
| 2018-10-11 | 1,402 | 1,456 | 1,385 | 1,426 | 302,600 | 1,426 |
| 2018-10-10 | 1,600 | 1,624 | 1,485 | 1,520 | 238,500 | 1,520 |
| 2018-10-09 | 1,745 | 1,745 | 1,536 | 1,544 | 478,000 | 1,544 |
| 2018-10-05 | 1,782 | 1,831 | 1,760 | 1,765 | 174,200 | 1,765 |
| 2018-10-04 | 1,830 | 1,855 | 1,782 | 1,808 | 134,300 | 1,808 |
| 2018-10-03 | 1,815 | 1,844 | 1,767 | 1,822 | 149,500 | 1,822 |
| 2018-10-02 | 1,909 | 1,933 | 1,801 | 1,806 | 314,400 | 1,806 |
| 2018-10-01 | 1,824 | 1,893 | 1,777 | 1,880 | 310,100 | 1,880 |
| 2018-09-28 | 1,884 | 1,916 | 1,841 | 1,851 | 244,500 | 1,851 |
| 2018-09-27 | 1,864 | 1,943 | 1,853 | 1,863 | 303,600 | 1,863 |
| 2018-09-26 | 1,960 | 2,036 | 1,874 | 1,889 | 651,300 | 1,889 |
| 2018-09-25 | 1,880 | 1,974 | 1,861 | 1,969 | 575,500 | 1,969 |
| 2018-09-21 | 1,734 | 1,847 | 1,734 | 1,835 | 406,800 | 1,835 |
| 2018-09-20 | 1,785 | 1,786 | 1,719 | 1,738 | 280,400 | 1,738 |
| 2018-09-19 | 1,802 | 1,859 | 1,755 | 1,789 | 329,200 | 1,789 |
| 2018-09-18 | 1,828 | 1,929 | 1,815 | 1,820 | 742,600 | 1,820 |
| 2018-09-14 | 1,929 | 1,954 | 1,789 | 1,813 | 856,400 | 1,813 |
| 2018-09-13 | 2,010 | 2,100 | 1,878 | 1,908 | 1,480,600 | 1,908 |
| 2018-09-12 | 1,724 | 1,911 | 1,665 | 1,890 | 1,287,900 | 1,890 |
| 2018-09-11 | 1,697 | 1,840 | 1,592 | 1,634 | 1,588,000 | 1,634 |
| 2018-09-10 | 1,469 | 1,697 | 1,459 | 1,666 | 842,100 | 1,666 |
| 2018-09-07 | 1,450 | 1,464 | 1,406 | 1,461 | 202,200 | 1,461 |
| 2018-09-06 | 1,491 | 1,522 | 1,436 | 1,452 | 193,100 | 1,452 |
| 2018-09-05 | 1,549 | 1,568 | 1,508 | 1,517 | 161,700 | 1,517 |
| 2018-09-04 | 1,533 | 1,587 | 1,518 | 1,567 | 112,500 | 1,567 |
| 2018-09-03 | 1,557 | 1,557 | 1,480 | 1,548 | 229,900 | 1,548 |
| 2018-08-31 | 1,632 | 1,657 | 1,561 | 1,574 | 413,500 | 1,574 |
| 2018-08-30 | 1,699 | 1,712 | 1,651 | 1,665 | 374,200 | 1,665 |
| 2018-08-29 | 1,602 | 1,715 | 1,574 | 1,703 | 369,000 | 1,703 |
| 2018-08-28 | 1,681 | 1,693 | 1,555 | 1,599 | 505,700 | 1,599 |
| 2018-08-27 | 1,581 | 1,672 | 1,581 | 1,648 | 350,500 | 1,648 |
| 2018-08-24 | 1,494 | 1,617 | 1,473 | 1,581 | 356,900 | 1,581 |
| 2018-08-23 | 1,435 | 1,490 | 1,433 | 1,485 | 117,500 | 1,485 |
| 2018-08-22 | 1,385 | 1,471 | 1,375 | 1,452 | 105,300 | 1,452 |
| 2018-08-21 | 1,428 | 1,437 | 1,383 | 1,397 | 135,200 | 1,397 |
| 2018-08-20 | 1,479 | 1,530 | 1,432 | 1,445 | 126,100 | 1,445 |
| 2018-08-17 | 1,444 | 1,486 | 1,420 | 1,465 | 143,300 | 1,465 |
| 2018-08-16 | 1,507 | 1,516 | 1,381 | 1,436 | 350,500 | 1,436 |
| 2018-08-15 | 1,643 | 1,645 | 1,434 | 1,506 | 563,900 | 1,506 |
| 2018-08-14 | 1,656 | 1,765 | 1,530 | 1,627 | 394,700 | 1,627 |
| 2018-08-13 | 1,906 | 1,906 | 1,819 | 1,856 | 165,300 | 1,856 |
| 2018-08-10 | 1,909 | 2,014 | 1,900 | 1,922 | 203,100 | 1,922 |
| 2018-08-09 | 1,929 | 1,931 | 1,856 | 1,883 | 95,200 | 1,883 |
| 2018-08-08 | 1,852 | 1,953 | 1,852 | 1,939 | 118,300 | 1,939 |
| 2018-08-07 | 1,815 | 1,879 | 1,815 | 1,867 | 65,900 | 1,867 |
| 2018-08-06 | 1,857 | 1,871 | 1,807 | 1,829 | 97,000 | 1,829 |
| 2018-08-03 | 1,891 | 1,954 | 1,861 | 1,871 | 177,300 | 1,871 |
| 2018-08-02 | 1,885 | 1,934 | 1,851 | 1,872 | 131,000 | 1,872 |
| 2018-08-01 | 1,907 | 1,925 | 1,828 | 1,882 | 191,500 | 1,882 |
| 2018-07-31 | 1,872 | 1,912 | 1,815 | 1,897 | 233,300 | 1,897 |
| 2018-07-30 | 2,064 | 2,065 | 1,865 | 1,871 | 400,200 | 1,871 |
| 2018-07-27 | 2,180 | 2,250 | 2,058 | 2,092 | 510,600 | 2,092 |
| 2018-07-26 | 2,036 | 2,195 | 2,005 | 2,189 | 332,900 | 2,189 |
| 2018-07-25 | 2,035 | 2,073 | 1,993 | 2,047 | 162,700 | 2,047 |
| 2018-07-24 | 2,062 | 2,090 | 2,011 | 2,035 | 173,900 | 2,035 |
| 2018-07-23 | 2,092 | 2,141 | 2,043 | 2,051 | 244,300 | 2,051 |
| 2018-07-20 | 2,350 | 2,389 | 2,158 | 2,167 | 391,000 | 2,167 |
| 2018-07-19 | 2,443 | 2,443 | 2,315 | 2,381 | 364,100 | 2,381 |
| 2018-07-18 | 2,491 | 2,537 | 2,383 | 2,442 | 261,200 | 2,442 |
| 2018-07-17 | 2,625 | 2,625 | 2,300 | 2,417 | 446,400 | 2,417 |
| 2018-07-13 | 2,699 | 2,794 | 2,626 | 2,648 | 364,900 | 2,648 |
| 2018-07-12 | 2,567 | 2,715 | 2,567 | 2,684 | 335,800 | 2,684 |
| 2018-07-11 | 2,580 | 2,642 | 2,481 | 2,567 | 474,000 | 2,567 |
| 2018-07-10 | 2,700 | 2,700 | 2,532 | 2,558 | 382,100 | 2,558 |
| 2018-07-09 | 2,805 | 2,822 | 2,705 | 2,731 | 443,700 | 2,731 |
| 2018-07-06 | 2,460 | 2,718 | 2,450 | 2,705 | 565,100 | 2,705 |
| 2018-07-05 | 2,358 | 2,460 | 2,298 | 2,410 | 232,100 | 2,410 |
| 2018-07-04 | 2,328 | 2,407 | 2,263 | 2,355 | 236,000 | 2,355 |
| 2018-07-03 | 2,450 | 2,515 | 2,260 | 2,328 | 350,900 | 2,328 |
| 2018-07-02 | 2,463 | 2,582 | 2,383 | 2,414 | 482,800 | 2,414 |
| 2018-06-29 | 2,559 | 2,630 | 2,375 | 2,487 | 837,700 | 2,487 |
| 2018-06-28 | 2,305 | 2,515 | 2,305 | 2,509 | 738,000 | 2,509 |
| 2018-06-27 | 2,206 | 2,300 | 2,171 | 2,299 | 576,100 | 2,299 |
| 2018-06-26 | 2,060 | 2,200 | 2,036 | 2,179 | 388,400 | 2,179 |
| 2018-06-25 | 1,930 | 2,161 | 1,930 | 2,108 | 569,100 | 2,108 |
| 2018-06-22 | 1,865 | 1,929 | 1,838 | 1,917 | 109,000 | 1,917 |
| 2018-06-21 | 1,884 | 1,939 | 1,870 | 1,893 | 104,700 | 1,893 |
| 2018-06-20 | 1,837 | 1,938 | 1,772 | 1,924 | 201,700 | 1,924 |
| 2018-06-19 | 1,890 | 1,954 | 1,822 | 1,834 | 226,100 | 1,834 |
| 2018-06-18 | 2,035 | 2,035 | 1,898 | 1,920 | 318,900 | 1,920 |
| 2018-06-15 | 1,898 | 2,068 | 1,890 | 2,041 | 517,900 | 2,041 |
| 2018-06-14 | 1,949 | 1,990 | 1,866 | 1,899 | 690,200 | 1,899 |
| 2018-06-13 | 1,873 | 1,940 | 1,836 | 1,905 | 1,306,900 | 1,905 |
| 2018-06-12 | 1,725 | 1,799 | 1,705 | 1,793 | 487,700 | 1,793 |
| 2018-06-11 | 1,615 | 1,698 | 1,567 | 1,685 | 277,300 | 1,685 |
| 2018-06-08 | 1,519 | 1,617 | 1,497 | 1,605 | 180,600 | 1,605 |
| 2018-06-07 | 1,436 | 1,530 | 1,436 | 1,519 | 113,000 | 1,519 |
| 2018-06-06 | 1,480 | 1,483 | 1,426 | 1,431 | 71,400 | 1,431 |
| 2018-06-05 | 1,494 | 1,499 | 1,432 | 1,445 | 57,900 | 1,445 |
| 2018-06-04 | 1,536 | 1,542 | 1,472 | 1,492 | 57,400 | 1,492 |
| 2018-06-01 | 1,547 | 1,618 | 1,521 | 1,524 | 77,800 | 1,524 |
| 2018-05-31 | 1,536 | 1,562 | 1,520 | 1,547 | 52,300 | 1,547 |
| 2018-05-30 | 1,501 | 1,553 | 1,480 | 1,539 | 85,200 | 1,539 |
| 2018-05-29 | 1,622 | 1,622 | 1,516 | 1,557 | 121,200 | 1,557 |
| 2018-05-28 | 1,600 | 1,645 | 1,580 | 1,635 | 67,400 | 1,635 |
| 2018-05-25 | 1,666 | 1,667 | 1,604 | 1,613 | 133,600 | 1,613 |
| 2018-05-24 | 1,692 | 1,713 | 1,648 | 1,675 | 217,200 | 1,675 |
| 2018-05-23 | 1,613 | 1,689 | 1,592 | 1,646 | 426,900 | 1,646 |
| 2018-05-22 | 1,596 | 1,618 | 1,561 | 1,584 | 197,900 | 1,584 |
| 2018-05-21 | 1,438 | 1,580 | 1,438 | 1,580 | 230,700 | 1,580 |
| 2018-05-18 | 1,477 | 1,493 | 1,425 | 1,431 | 125,100 | 1,431 |
| 2018-05-17 | 1,465 | 1,525 | 1,442 | 1,475 | 209,200 | 1,475 |
| 2018-05-16 | 1,371 | 1,429 | 1,366 | 1,422 | 160,100 | 1,422 |
| 2018-05-15 | 1,320 | 1,342 | 1,302 | 1,341 | 60,100 | 1,341 |
| 2018-05-14 | 1,447 | 1,447 | 1,301 | 1,307 | 182,600 | 1,307 |
| 2018-05-11 | 1,318 | 1,350 | 1,296 | 1,345 | 62,600 | 1,345 |
| 2018-05-10 | 1,330 | 1,331 | 1,296 | 1,309 | 45,400 | 1,309 |
| 2018-05-09 | 1,338 | 1,360 | 1,295 | 1,326 | 87,800 | 1,326 |
| 2018-05-08 | 1,297 | 1,337 | 1,293 | 1,325 | 52,600 | 1,325 |
| 2018-05-07 | 1,254 | 1,275 | 1,254 | 1,272 | 28,700 | 1,272 |
| 2018-05-02 | 1,259 | 1,259 | 1,237 | 1,246 | 26,100 | 1,246 |
| 2018-05-01 | 1,276 | 1,277 | 1,235 | 1,249 | 44,900 | 1,249 |
| 2018-04-27 | 1,313 | 1,320 | 1,244 | 1,250 | 81,900 | 1,250 |
| 2018-04-26 | 1,333 | 1,333 | 1,286 | 1,291 | 94,400 | 1,291 |
| 2018-04-25 | 1,334 | 1,343 | 1,310 | 1,317 | 31,400 | 1,317 |
| 2018-04-24 | 1,337 | 1,377 | 1,324 | 1,344 | 35,000 | 1,344 |
| 2018-04-23 | 1,332 | 1,343 | 1,316 | 1,330 | 20,400 | 1,330 |
| 2018-04-20 | 1,318 | 1,357 | 1,318 | 1,340 | 20,700 | 1,340 |
| 2018-04-19 | 1,340 | 1,345 | 1,305 | 1,324 | 30,100 | 1,324 |
| 2018-04-18 | 1,329 | 1,358 | 1,307 | 1,345 | 38,300 | 1,345 |
| 2018-04-17 | 1,328 | 1,348 | 1,286 | 1,331 | 51,600 | 1,331 |
| 2018-04-16 | 1,390 | 1,400 | 1,315 | 1,320 | 70,000 | 1,320 |
| 2018-04-13 | 1,380 | 1,406 | 1,360 | 1,403 | 34,600 | 1,403 |
| 2018-04-12 | 1,359 | 1,395 | 1,345 | 1,387 | 52,300 | 1,387 |
| 2018-04-11 | 1,444 | 1,444 | 1,373 | 1,379 | 57,600 | 1,379 |
| 2018-04-10 | 1,457 | 1,457 | 1,413 | 1,432 | 38,500 | 1,432 |
| 2018-04-09 | 1,403 | 1,467 | 1,381 | 1,459 | 69,900 | 1,459 |
| 2018-04-06 | 1,518 | 1,518 | 1,420 | 1,424 | 73,400 | 1,424 |
| 2018-04-05 | 1,500 | 1,515 | 1,460 | 1,498 | 49,200 | 1,498 |
| 2018-04-04 | 1,555 | 1,555 | 1,475 | 1,489 | 67,400 | 1,489 |
| 2018-04-03 | 1,550 | 1,557 | 1,514 | 1,524 | 69,300 | 1,524 |
| 2018-03-30 | 1,532 | 1,565 | 1,520 | 1,561 | 47,900 | 1,561 |
| 2018-03-29 | 1,522 | 1,540 | 1,490 | 1,531 | 54,300 | 1,531 |
| 2018-03-28 | 1,470 | 1,501 | 1,456 | 1,499 | 58,900 | 1,499 |
| 2018-03-27 | 1,500 | 1,531 | 1,470 | 1,488 | 94,400 | 1,488 |
| 2018-03-26 | 1,440 | 1,453 | 1,369 | 1,453 | 137,700 | 1,453 |
| 2018-03-23 | 1,467 | 1,508 | 1,441 | 1,482 | 142,600 | 1,482 |
| 2018-03-22 | 1,597 | 1,599 | 1,531 | 1,545 | 51,200 | 1,545 |
| 2018-03-20 | 1,499 | 1,614 | 1,490 | 1,583 | 167,600 | 1,583 |
| 2018-03-19 | 1,572 | 1,591 | 1,500 | 1,539 | 121,100 | 1,539 |
| 2018-03-16 | 1,610 | 1,615 | 1,565 | 1,596 | 112,900 | 1,596 |
| 2018-03-15 | 1,637 | 1,664 | 1,593 | 1,608 | 166,000 | 1,608 |
| 2018-03-14 | 1,660 | 1,685 | 1,626 | 1,646 | 158,100 | 1,646 |
| 2018-03-13 | 1,632 | 1,681 | 1,610 | 1,681 | 104,300 | 1,681 |
| 2018-03-12 | 1,711 | 1,711 | 1,606 | 1,648 | 136,800 | 1,648 |
| 2018-03-09 | 1,721 | 1,729 | 1,665 | 1,678 | 106,300 | 1,678 |
| 2018-03-08 | 1,685 | 1,733 | 1,663 | 1,684 | 120,500 | 1,684 |
| 2018-03-07 | 1,601 | 1,693 | 1,584 | 1,668 | 108,700 | 1,668 |
| 2018-03-06 | 1,631 | 1,673 | 1,604 | 1,618 | 105,100 | 1,618 |
| 2018-03-05 | 1,690 | 1,691 | 1,575 | 1,595 | 166,800 | 1,595 |
| 2018-03-02 | 1,750 | 1,750 | 1,655 | 1,670 | 299,000 | 1,670 |
| 2018-03-01 | 1,741 | 1,805 | 1,710 | 1,796 | 192,400 | 1,796 |
| 2018-02-28 | 1,672 | 1,774 | 1,672 | 1,752 | 192,000 | 1,752 |
| 2018-02-27 | 1,724 | 1,729 | 1,672 | 1,687 | 116,300 | 1,687 |
| 2018-02-26 | 1,707 | 1,729 | 1,662 | 1,714 | 117,700 | 1,714 |
| 2018-02-23 | 1,748 | 1,756 | 1,650 | 1,671 | 191,500 | 1,671 |
| 2018-02-22 | 1,750 | 1,830 | 1,712 | 1,723 | 286,700 | 1,723 |
| 2018-02-21 | 1,810 | 1,825 | 1,736 | 1,760 | 247,300 | 1,760 |
| 2018-02-20 | 1,731 | 1,839 | 1,705 | 1,810 | 578,300 | 1,810 |
| 2018-02-19 | 1,637 | 1,712 | 1,621 | 1,691 | 237,800 | 1,691 |
| 2018-02-16 | 1,669 | 1,703 | 1,601 | 1,642 | 378,000 | 1,642 |
| 2018-02-15 | 1,480 | 1,640 | 1,478 | 1,631 | 345,500 | 1,631 |
| 2018-02-14 | 1,480 | 1,550 | 1,410 | 1,465 | 363,500 | 1,465 |
| 2018-02-13 | 1,539 | 1,539 | 1,369 | 1,372 | 263,500 | 1,372 |
| 2018-02-09 | 1,381 | 1,490 | 1,360 | 1,467 | 161,800 | 1,467 |
| 2018-02-08 | 1,428 | 1,520 | 1,428 | 1,511 | 170,400 | 1,511 |
| 2018-02-07 | 1,570 | 1,579 | 1,380 | 1,405 | 258,200 | 1,405 |
| 2018-02-06 | 1,500 | 1,525 | 1,350 | 1,490 | 366,400 | 1,490 |
| 2018-02-05 | 1,570 | 1,617 | 1,517 | 1,615 | 257,100 | 1,615 |
| 2018-02-02 | 1,638 | 1,654 | 1,577 | 1,625 | 254,700 | 1,625 |
| 2018-02-01 | 1,700 | 1,719 | 1,638 | 1,664 | 355,000 | 1,664 |
| 2018-01-31 | 1,635 | 1,740 | 1,612 | 1,638 | 437,200 | 1,638 |
| 2018-01-30 | 1,650 | 1,680 | 1,530 | 1,650 | 506,000 | 1,650 |
| 2018-01-29 | 1,668 | 1,750 | 1,589 | 1,616 | 1,201,300 | 1,616 |
| 2018-01-26 | 1,505 | 1,520 | 1,451 | 1,508 | 178,000 | 1,508 |
| 2018-01-25 | 1,533 | 1,589 | 1,493 | 1,498 | 404,500 | 1,498 |
| 2018-01-24 | 1,450 | 1,544 | 1,417 | 1,523 | 395,900 | 1,523 |
| 2018-01-23 | 1,360 | 1,457 | 1,335 | 1,456 | 278,600 | 1,456 |
| 2018-01-22 | 1,319 | 1,365 | 1,319 | 1,360 | 88,300 | 1,360 |
| 2018-01-19 | 1,352 | 1,366 | 1,290 | 1,301 | 112,200 | 1,301 |
| 2018-01-18 | 1,405 | 1,406 | 1,332 | 1,356 | 170,600 | 1,356 |
| 2018-01-17 | 1,385 | 1,399 | 1,349 | 1,360 | 132,700 | 1,360 |
| 2018-01-16 | 1,349 | 1,430 | 1,315 | 1,415 | 255,400 | 1,415 |
| 2018-01-15 | 1,380 | 1,420 | 1,320 | 1,324 | 264,700 | 1,324 |
| 2018-01-12 | 1,349 | 1,430 | 1,295 | 1,400 | 437,900 | 1,400 |
| 2018-01-11 | 1,210 | 1,344 | 1,202 | 1,304 | 412,000 | 1,304 |
| 2018-01-10 | 1,189 | 1,255 | 1,165 | 1,215 | 210,000 | 1,215 |
| 2018-01-09 | 1,165 | 1,194 | 1,152 | 1,167 | 123,200 | 1,167 |
| 2018-01-05 | 1,116 | 1,150 | 1,108 | 1,138 | 99,500 | 1,138 |
| 2018-01-04 | 1,096 | 1,108 | 1,090 | 1,099 | 48,000 | 1,099 |
分割・併合履歴 ： [2015-11-26]1株→4株
