3925 (株)ダブルスタンダード 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 | 3,510 | 3,200 | 3,250 | 212,300 | 1,625 |
| 2018-12-27 | 3,650 | 3,680 | 3,435 | 3,555 | 276,700 | 1,777.50 |
| 2018-12-26 | 3,120 | 3,460 | 3,110 | 3,315 | 151,300 | 1,657.50 |
| 2018-12-25 | 2,945 | 3,140 | 2,915 | 2,957 | 173,500 | 1,478.50 |
| 2018-12-21 | 3,375 | 3,440 | 3,155 | 3,275 | 222,600 | 1,637.50 |
| 2018-12-20 | 3,495 | 3,800 | 3,380 | 3,460 | 227,100 | 1,730 |
| 2018-12-19 | 3,520 | 3,680 | 3,445 | 3,565 | 103,900 | 1,782.50 |
| 2018-12-18 | 3,650 | 3,725 | 3,465 | 3,520 | 175,400 | 1,760 |
| 2018-12-17 | 4,000 | 4,040 | 3,725 | 3,790 | 170,100 | 1,895 |
| 2018-12-14 | 4,325 | 4,375 | 3,990 | 3,995 | 134,300 | 1,997.50 |
| 2018-12-13 | 4,230 | 4,345 | 4,210 | 4,290 | 143,300 | 2,145 |
| 2018-12-12 | 3,960 | 4,200 | 3,950 | 4,160 | 174,400 | 2,080 |
| 2018-12-11 | 4,065 | 4,160 | 3,890 | 3,900 | 153,800 | 1,950 |
| 2018-12-10 | 3,910 | 4,040 | 3,865 | 3,945 | 97,800 | 1,972.50 |
| 2018-12-07 | 4,090 | 4,135 | 3,955 | 3,955 | 81,300 | 1,977.50 |
| 2018-12-06 | 4,150 | 4,195 | 3,935 | 4,015 | 128,400 | 2,007.50 |
| 2018-12-05 | 4,060 | 4,230 | 4,055 | 4,175 | 113,900 | 2,087.50 |
| 2018-12-04 | 4,210 | 4,310 | 4,150 | 4,180 | 148,300 | 2,090 |
| 2018-12-03 | 4,200 | 4,295 | 4,120 | 4,215 | 162,900 | 2,107.50 |
| 2018-11-30 | 4,210 | 4,245 | 4,005 | 4,080 | 130,900 | 2,040 |
| 2018-11-29 | 4,080 | 4,260 | 4,045 | 4,105 | 197,700 | 2,052.50 |
| 2018-11-28 | 4,075 | 4,110 | 3,980 | 4,060 | 100,700 | 2,030 |
| 2018-11-27 | 4,040 | 4,130 | 3,975 | 4,080 | 142,800 | 2,040 |
| 2018-11-26 | 4,005 | 4,120 | 3,965 | 4,015 | 117,000 | 2,007.50 |
| 2018-11-22 | 4,035 | 4,095 | 3,920 | 4,055 | 191,900 | 2,027.50 |
| 2018-11-21 | 3,900 | 4,205 | 3,890 | 4,035 | 456,300 | 2,017.50 |
| 2018-11-20 | 3,750 | 3,815 | 3,650 | 3,790 | 296,500 | 1,895 |
| 2018-11-19 | 3,970 | 3,975 | 3,720 | 3,790 | 386,100 | 1,895 |
| 2018-11-16 | 4,480 | 4,495 | 3,930 | 3,970 | 406,400 | 1,985 |
| 2018-11-15 | 4,220 | 4,570 | 4,030 | 4,410 | 420,100 | 2,205 |
| 2018-11-14 | 4,620 | 4,650 | 4,300 | 4,300 | 444,600 | 2,150 |
| 2018-11-13 | 5,010 | 5,410 | 4,980 | 5,300 | 159,200 | 2,650 |
| 2018-11-12 | 5,280 | 5,560 | 5,230 | 5,280 | 145,100 | 2,640 |
| 2018-11-09 | 5,400 | 5,480 | 5,230 | 5,340 | 87,300 | 2,670 |
| 2018-11-08 | 5,380 | 5,520 | 5,270 | 5,360 | 137,700 | 2,680 |
| 2018-11-07 | 5,010 | 5,300 | 4,885 | 5,240 | 136,400 | 2,620 |
| 2018-11-06 | 5,300 | 5,330 | 4,930 | 4,960 | 138,800 | 2,480 |
| 2018-11-05 | 5,070 | 5,290 | 5,000 | 5,230 | 129,800 | 2,615 |
| 2018-11-02 | 5,030 | 5,210 | 4,980 | 5,130 | 107,400 | 2,565 |
| 2018-11-01 | 4,955 | 5,180 | 4,850 | 4,925 | 147,300 | 2,462.50 |
| 2018-10-31 | 4,840 | 4,990 | 4,695 | 4,990 | 158,900 | 2,495 |
| 2018-10-30 | 4,300 | 4,760 | 4,220 | 4,635 | 218,600 | 2,317.50 |
| 2018-10-29 | 4,890 | 5,060 | 4,215 | 4,305 | 313,800 | 2,152.50 |
| 2018-10-26 | 5,250 | 5,350 | 4,605 | 4,915 | 230,800 | 2,457.50 |
| 2018-10-25 | 5,490 | 5,520 | 5,090 | 5,120 | 241,100 | 2,560 |
| 2018-10-24 | 6,030 | 6,090 | 5,720 | 5,760 | 143,900 | 2,880 |
| 2018-10-23 | 5,700 | 6,110 | 5,660 | 5,830 | 191,800 | 2,915 |
| 2018-10-22 | 5,650 | 5,930 | 5,540 | 5,780 | 97,900 | 2,890 |
| 2018-10-19 | 5,500 | 5,710 | 5,420 | 5,710 | 68,500 | 2,855 |
| 2018-10-18 | 5,760 | 5,960 | 5,620 | 5,620 | 118,200 | 2,810 |
| 2018-10-17 | 5,710 | 5,800 | 5,650 | 5,750 | 101,800 | 2,875 |
| 2018-10-16 | 5,480 | 5,570 | 5,260 | 5,450 | 66,300 | 2,725 |
| 2018-10-15 | 5,640 | 5,680 | 5,360 | 5,380 | 81,000 | 2,690 |
| 2018-10-12 | 5,200 | 5,580 | 5,190 | 5,540 | 92,000 | 2,770 |
| 2018-10-11 | 5,200 | 5,450 | 5,050 | 5,240 | 229,400 | 2,620 |
| 2018-10-10 | 5,750 | 5,830 | 5,600 | 5,700 | 96,100 | 2,850 |
| 2018-10-09 | 5,430 | 5,680 | 5,280 | 5,590 | 96,900 | 2,795 |
| 2018-10-05 | 5,460 | 5,710 | 5,410 | 5,590 | 109,500 | 2,795 |
| 2018-10-04 | 5,890 | 5,890 | 5,610 | 5,660 | 78,200 | 2,830 |
| 2018-10-03 | 5,740 | 5,930 | 5,690 | 5,760 | 107,100 | 2,880 |
| 2018-10-02 | 6,140 | 6,160 | 5,660 | 5,730 | 229,100 | 2,865 |
| 2018-10-01 | 6,090 | 6,180 | 5,920 | 6,090 | 176,000 | 3,045 |
| 2018-09-28 | 5,770 | 6,150 | 5,770 | 6,140 | 299,600 | 3,070 |
| 2018-09-27 | 5,810 | 6,000 | 5,540 | 5,630 | 195,000 | 2,815 |
| 2018-09-26 | 5,870 | 5,970 | 5,720 | 5,850 | 193,300 | 2,925 |
| 2018-09-25 | 5,180 | 5,920 | 5,120 | 5,780 | 301,200 | 2,890 |
| 2018-09-21 | 5,250 | 5,270 | 5,110 | 5,180 | 135,100 | 2,590 |
| 2018-09-20 | 4,920 | 5,360 | 4,880 | 5,280 | 253,400 | 2,640 |
| 2018-09-19 | 4,965 | 5,030 | 4,810 | 4,870 | 102,800 | 2,435 |
| 2018-09-18 | 4,780 | 4,965 | 4,690 | 4,930 | 104,000 | 2,465 |
| 2018-09-14 | 4,720 | 4,940 | 4,720 | 4,810 | 124,900 | 2,405 |
| 2018-09-13 | 4,630 | 4,740 | 4,560 | 4,735 | 101,100 | 2,367.50 |
| 2018-09-12 | 4,930 | 4,975 | 4,635 | 4,655 | 142,200 | 2,327.50 |
| 2018-09-11 | 4,730 | 4,905 | 4,705 | 4,900 | 158,300 | 2,450 |
| 2018-09-10 | 4,585 | 4,685 | 4,540 | 4,650 | 88,200 | 2,325 |
| 2018-09-07 | 4,500 | 4,635 | 4,480 | 4,545 | 128,500 | 2,272.50 |
| 2018-09-06 | 4,840 | 4,950 | 4,535 | 4,580 | 207,600 | 2,290 |
| 2018-09-05 | 4,860 | 4,995 | 4,750 | 4,895 | 132,500 | 2,447.50 |
| 2018-09-04 | 4,850 | 4,950 | 4,720 | 4,815 | 90,800 | 2,407.50 |
| 2018-09-03 | 5,050 | 5,100 | 4,775 | 4,855 | 189,300 | 2,427.50 |
| 2018-08-31 | 4,930 | 5,130 | 4,890 | 5,110 | 444,200 | 2,555 |
| 2018-08-30 | 5,260 | 5,570 | 5,160 | 5,160 | 280,500 | 2,580 |
| 2018-08-29 | 4,970 | 5,460 | 4,965 | 5,270 | 218,800 | 2,635 |
| 2018-08-28 | 5,140 | 5,270 | 4,935 | 5,050 | 164,200 | 2,525 |
| 2018-08-27 | 5,080 | 5,200 | 4,915 | 5,050 | 177,100 | 2,525 |
| 2018-08-24 | 4,810 | 5,130 | 4,690 | 5,120 | 259,300 | 2,560 |
| 2018-08-23 | 4,700 | 5,080 | 4,515 | 4,670 | 510,600 | 2,335 |
| 2018-08-22 | 4,825 | 4,910 | 4,485 | 4,595 | 248,400 | 2,297.50 |
| 2018-08-21 | 4,485 | 5,050 | 4,435 | 4,925 | 441,800 | 2,462.50 |
| 2018-08-20 | 4,660 | 4,685 | 4,225 | 4,345 | 473,700 | 2,172.50 |
| 2018-08-17 | 5,290 | 5,500 | 4,625 | 4,730 | 659,900 | 2,365 |
| 2018-08-16 | 4,745 | 5,590 | 4,700 | 5,590 | 610,000 | 2,795 |
| 2018-08-15 | 4,230 | 4,915 | 4,145 | 4,885 | 631,600 | 2,442.50 |
| 2018-08-14 | 4,230 | 4,230 | 4,230 | 4,230 | 41,000 | 2,115 |
| 2018-08-13 | 3,535 | 3,615 | 3,500 | 3,530 | 71,700 | 1,765 |
| 2018-08-10 | 3,470 | 3,565 | 3,420 | 3,510 | 34,900 | 1,755 |
| 2018-08-09 | 3,490 | 3,625 | 3,465 | 3,535 | 66,600 | 1,767.50 |
| 2018-08-08 | 3,305 | 3,445 | 3,305 | 3,425 | 29,800 | 1,712.50 |
| 2018-08-07 | 3,200 | 3,305 | 3,160 | 3,300 | 31,100 | 1,650 |
| 2018-08-06 | 3,160 | 3,245 | 3,110 | 3,210 | 21,800 | 1,605 |
| 2018-08-03 | 3,360 | 3,370 | 3,155 | 3,160 | 46,500 | 1,580 |
| 2018-08-02 | 3,380 | 3,445 | 3,360 | 3,360 | 16,600 | 1,680 |
| 2018-08-01 | 3,450 | 3,520 | 3,355 | 3,385 | 20,700 | 1,692.50 |
| 2018-07-31 | 3,330 | 3,475 | 3,275 | 3,430 | 38,400 | 1,715 |
| 2018-07-30 | 3,545 | 3,545 | 3,360 | 3,385 | 47,700 | 1,692.50 |
| 2018-07-27 | 3,525 | 3,625 | 3,525 | 3,545 | 21,100 | 1,772.50 |
| 2018-07-26 | 3,695 | 3,695 | 3,510 | 3,555 | 50,800 | 1,777.50 |
| 2018-07-25 | 3,695 | 3,700 | 3,625 | 3,670 | 29,800 | 1,835 |
| 2018-07-24 | 3,605 | 3,750 | 3,605 | 3,690 | 53,400 | 1,845 |
| 2018-07-23 | 3,600 | 3,620 | 3,530 | 3,580 | 37,300 | 1,790 |
| 2018-07-20 | 3,515 | 3,595 | 3,460 | 3,575 | 46,500 | 1,787.50 |
| 2018-07-19 | 3,500 | 3,710 | 3,495 | 3,555 | 123,500 | 1,777.50 |
| 2018-07-18 | 3,345 | 3,475 | 3,340 | 3,475 | 65,000 | 1,737.50 |
| 2018-07-17 | 3,400 | 3,415 | 3,300 | 3,325 | 52,200 | 1,662.50 |
| 2018-07-13 | 3,390 | 3,390 | 3,330 | 3,360 | 45,600 | 1,680 |
| 2018-07-12 | 3,225 | 3,380 | 3,175 | 3,340 | 79,500 | 1,670 |
| 2018-07-11 | 3,125 | 3,230 | 3,080 | 3,160 | 55,500 | 1,580 |
| 2018-07-10 | 3,325 | 3,360 | 3,075 | 3,180 | 106,000 | 1,590 |
| 2018-07-09 | 3,065 | 3,325 | 2,998 | 3,310 | 118,900 | 1,655 |
| 2018-07-06 | 2,832 | 2,930 | 2,827 | 2,909 | 22,500 | 1,454.50 |
| 2018-07-05 | 2,908 | 2,945 | 2,829 | 2,836 | 24,200 | 1,418 |
| 2018-07-04 | 2,841 | 2,932 | 2,840 | 2,881 | 25,600 | 1,440.50 |
| 2018-07-03 | 2,861 | 2,972 | 2,831 | 2,859 | 39,500 | 1,429.50 |
| 2018-07-02 | 2,959 | 2,959 | 2,872 | 2,876 | 19,900 | 1,438 |
| 2018-06-29 | 2,905 | 2,965 | 2,877 | 2,957 | 31,400 | 1,478.50 |
| 2018-06-28 | 2,980 | 2,980 | 2,910 | 2,913 | 36,700 | 1,456.50 |
| 2018-06-27 | 3,010 | 3,050 | 2,985 | 2,997 | 17,200 | 1,498.50 |
| 2018-06-26 | 2,979 | 3,050 | 2,922 | 3,010 | 37,100 | 1,505 |
| 2018-06-25 | 3,210 | 3,215 | 2,996 | 3,000 | 64,100 | 1,500 |
| 2018-06-22 | 3,280 | 3,280 | 3,195 | 3,210 | 23,400 | 1,605 |
| 2018-06-21 | 3,300 | 3,340 | 3,260 | 3,275 | 23,100 | 1,637.50 |
| 2018-06-20 | 3,205 | 3,300 | 3,080 | 3,295 | 49,900 | 1,647.50 |
| 2018-06-19 | 3,400 | 3,410 | 3,175 | 3,220 | 56,700 | 1,610 |
| 2018-06-18 | 3,385 | 3,415 | 3,340 | 3,395 | 55,600 | 1,697.50 |
| 2018-06-15 | 3,360 | 3,375 | 3,320 | 3,360 | 24,100 | 1,680 |
| 2018-06-14 | 3,365 | 3,390 | 3,325 | 3,325 | 32,100 | 1,662.50 |
| 2018-06-13 | 3,370 | 3,415 | 3,335 | 3,385 | 52,900 | 1,692.50 |
| 2018-06-12 | 3,360 | 3,395 | 3,325 | 3,375 | 54,900 | 1,687.50 |
| 2018-06-11 | 3,250 | 3,355 | 3,225 | 3,355 | 36,500 | 1,677.50 |
| 2018-06-08 | 3,205 | 3,275 | 3,175 | 3,245 | 19,800 | 1,622.50 |
| 2018-06-07 | 3,170 | 3,260 | 3,170 | 3,245 | 25,500 | 1,622.50 |
| 2018-06-06 | 3,075 | 3,170 | 3,060 | 3,150 | 34,000 | 1,575 |
| 2018-06-05 | 3,220 | 3,235 | 3,100 | 3,115 | 56,600 | 1,557.50 |
| 2018-06-04 | 3,310 | 3,320 | 3,230 | 3,235 | 39,700 | 1,617.50 |
| 2018-06-01 | 3,320 | 3,340 | 3,280 | 3,330 | 23,900 | 1,665 |
| 2018-05-31 | 3,365 | 3,365 | 3,305 | 3,320 | 33,600 | 1,660 |
| 2018-05-30 | 3,265 | 3,360 | 3,230 | 3,345 | 63,300 | 1,672.50 |
| 2018-05-29 | 3,370 | 3,370 | 3,300 | 3,330 | 181,300 | 1,665 |
| 2018-05-28 | 3,510 | 3,545 | 3,465 | 3,475 | 57,500 | 1,737.50 |
| 2018-05-25 | 3,565 | 3,620 | 3,545 | 3,560 | 24,100 | 1,780 |
| 2018-05-24 | 3,720 | 3,720 | 3,605 | 3,645 | 17,200 | 1,822.50 |
| 2018-05-23 | 3,720 | 3,775 | 3,630 | 3,745 | 19,300 | 1,872.50 |
| 2018-05-22 | 3,935 | 3,935 | 3,770 | 3,790 | 18,100 | 1,895 |
| 2018-05-21 | 3,695 | 3,895 | 3,650 | 3,895 | 43,500 | 1,947.50 |
| 2018-05-18 | 3,615 | 3,670 | 3,550 | 3,665 | 19,500 | 1,832.50 |
| 2018-05-17 | 3,540 | 3,640 | 3,470 | 3,605 | 34,600 | 1,802.50 |
| 2018-05-16 | 3,705 | 3,720 | 3,510 | 3,535 | 39,000 | 1,767.50 |
| 2018-05-15 | 3,985 | 4,040 | 3,620 | 3,760 | 98,300 | 1,880 |
| 2018-05-14 | 3,795 | 3,910 | 3,730 | 3,845 | 31,500 | 1,922.50 |
| 2018-05-11 | 3,685 | 3,790 | 3,660 | 3,725 | 16,300 | 1,862.50 |
| 2018-05-10 | 3,855 | 3,855 | 3,655 | 3,660 | 19,700 | 1,830 |
| 2018-05-09 | 3,750 | 3,880 | 3,680 | 3,795 | 44,100 | 1,897.50 |
| 2018-05-08 | 3,570 | 3,695 | 3,555 | 3,695 | 27,200 | 1,847.50 |
| 2018-05-07 | 3,480 | 3,570 | 3,455 | 3,550 | 19,800 | 1,775 |
| 2018-05-02 | 3,385 | 3,455 | 3,355 | 3,430 | 9,000 | 1,715 |
| 2018-05-01 | 3,405 | 3,415 | 3,340 | 3,385 | 15,500 | 1,692.50 |
| 2018-04-27 | 3,470 | 3,470 | 3,415 | 3,415 | 13,600 | 1,707.50 |
| 2018-04-26 | 3,405 | 3,470 | 3,380 | 3,465 | 17,000 | 1,732.50 |
| 2018-04-25 | 3,555 | 3,555 | 3,380 | 3,390 | 40,600 | 1,695 |
| 2018-04-24 | 3,555 | 3,560 | 3,505 | 3,515 | 13,000 | 1,757.50 |
| 2018-04-23 | 3,560 | 3,585 | 3,505 | 3,545 | 8,700 | 1,772.50 |
| 2018-04-20 | 3,510 | 3,560 | 3,475 | 3,515 | 21,600 | 1,757.50 |
| 2018-04-19 | 3,695 | 3,695 | 3,505 | 3,505 | 28,500 | 1,752.50 |
| 2018-04-18 | 3,620 | 3,695 | 3,620 | 3,670 | 10,600 | 1,835 |
| 2018-04-17 | 3,710 | 3,750 | 3,500 | 3,620 | 31,400 | 1,810 |
| 2018-04-16 | 3,775 | 3,795 | 3,685 | 3,700 | 15,500 | 1,850 |
| 2018-04-13 | 3,805 | 3,825 | 3,750 | 3,790 | 16,600 | 1,895 |
| 2018-04-12 | 3,695 | 3,795 | 3,650 | 3,775 | 18,100 | 1,887.50 |
| 2018-04-11 | 3,765 | 3,800 | 3,630 | 3,665 | 17,800 | 1,832.50 |
| 2018-04-10 | 3,695 | 3,820 | 3,645 | 3,760 | 28,400 | 1,880 |
| 2018-04-09 | 3,590 | 3,700 | 3,495 | 3,660 | 36,200 | 1,830 |
| 2018-04-06 | 3,720 | 3,720 | 3,605 | 3,610 | 29,300 | 1,805 |
| 2018-04-05 | 3,785 | 3,835 | 3,705 | 3,705 | 16,400 | 1,852.50 |
| 2018-04-04 | 3,835 | 3,835 | 3,705 | 3,795 | 19,800 | 1,897.50 |
| 2018-04-03 | 3,835 | 3,890 | 3,775 | 3,800 | 20,800 | 1,900 |
| 2018-03-30 | 4,000 | 4,030 | 3,930 | 3,995 | 12,300 | 1,997.50 |
| 2018-03-29 | 3,835 | 4,045 | 3,740 | 3,950 | 18,000 | 1,975 |
| 2018-03-28 | 3,765 | 3,870 | 3,755 | 3,785 | 14,900 | 1,892.50 |
| 2018-03-27 | 8,050 | 8,050 | 7,780 | 7,780 | 9,500 | 1,945 |
| 2018-03-26 | 7,760 | 7,810 | 7,450 | 7,750 | 12,400 | 1,937.50 |
| 2018-03-23 | 7,680 | 7,910 | 7,680 | 7,760 | 21,000 | 1,940 |
| 2018-03-22 | 8,190 | 8,200 | 8,020 | 8,200 | 8,100 | 2,050 |
| 2018-03-20 | 7,860 | 8,140 | 7,840 | 8,040 | 14,800 | 2,010 |
| 2018-03-19 | 8,380 | 8,450 | 7,920 | 8,160 | 19,200 | 2,040 |
| 2018-03-16 | 8,770 | 8,770 | 8,550 | 8,590 | 9,000 | 2,147.50 |
| 2018-03-15 | 8,820 | 8,820 | 8,660 | 8,750 | 6,600 | 2,187.50 |
| 2018-03-14 | 8,740 | 8,770 | 8,650 | 8,770 | 8,100 | 2,192.50 |
| 2018-03-13 | 8,640 | 8,890 | 8,640 | 8,890 | 8,400 | 2,222.50 |
| 2018-03-12 | 8,880 | 8,900 | 8,530 | 8,640 | 9,100 | 2,160 |
| 2018-03-09 | 9,000 | 9,050 | 8,710 | 8,750 | 12,800 | 2,187.50 |
| 2018-03-08 | 8,560 | 8,950 | 8,530 | 8,730 | 12,800 | 2,182.50 |
| 2018-03-07 | 8,490 | 8,680 | 8,360 | 8,560 | 9,800 | 2,140 |
| 2018-03-06 | 8,480 | 8,600 | 8,340 | 8,490 | 15,300 | 2,122.50 |
| 2018-03-05 | 9,000 | 9,020 | 8,200 | 8,220 | 33,300 | 2,055 |
| 2018-03-02 | 8,780 | 8,960 | 8,700 | 8,880 | 12,300 | 2,220 |
| 2018-03-01 | 8,900 | 9,280 | 8,780 | 8,930 | 22,000 | 2,232.50 |
| 2018-02-28 | 8,770 | 9,200 | 8,770 | 8,990 | 14,200 | 2,247.50 |
| 2018-02-27 | 9,060 | 9,130 | 8,800 | 8,840 | 18,800 | 2,210 |
| 2018-02-26 | 8,900 | 9,230 | 8,690 | 8,990 | 23,600 | 2,247.50 |
| 2018-02-23 | 8,980 | 9,120 | 8,690 | 8,750 | 19,800 | 2,187.50 |
| 2018-02-22 | 8,970 | 9,070 | 8,680 | 8,880 | 28,000 | 2,220 |
| 2018-02-21 | 9,100 | 9,480 | 9,020 | 9,020 | 43,500 | 2,255 |
| 2018-02-20 | 8,460 | 9,230 | 8,350 | 9,190 | 49,100 | 2,297.50 |
| 2018-02-19 | 8,240 | 8,530 | 8,090 | 8,420 | 27,300 | 2,105 |
| 2018-02-16 | 8,100 | 8,230 | 7,860 | 8,140 | 26,800 | 2,035 |
| 2018-02-15 | 7,690 | 8,320 | 7,330 | 8,130 | 92,800 | 2,032.50 |
| 2018-02-14 | 7,120 | 7,200 | 6,770 | 7,090 | 27,800 | 1,772.50 |
| 2018-02-13 | 7,380 | 7,400 | 7,060 | 7,100 | 18,000 | 1,775 |
| 2018-02-09 | 6,690 | 7,100 | 6,690 | 7,080 | 19,000 | 1,770 |
| 2018-02-08 | 7,160 | 7,350 | 7,100 | 7,340 | 13,800 | 1,835 |
| 2018-02-07 | 7,760 | 7,870 | 7,050 | 7,060 | 25,600 | 1,765 |
| 2018-02-06 | 7,120 | 7,480 | 6,660 | 7,180 | 40,000 | 1,795 |
| 2018-02-05 | 7,950 | 8,070 | 6,920 | 8,020 | 28,500 | 2,005 |
| 2018-02-02 | 8,260 | 8,290 | 8,080 | 8,250 | 12,500 | 2,062.50 |
| 2018-02-01 | 8,350 | 8,410 | 8,200 | 8,330 | 6,200 | 2,082.50 |
| 2018-01-31 | 8,130 | 8,350 | 8,080 | 8,320 | 16,300 | 2,080 |
| 2018-01-30 | 8,490 | 8,490 | 8,160 | 8,250 | 19,700 | 2,062.50 |
| 2018-01-29 | 8,320 | 8,570 | 8,320 | 8,500 | 17,000 | 2,125 |
| 2018-01-26 | 8,440 | 8,440 | 8,300 | 8,320 | 6,700 | 2,080 |
| 2018-01-25 | 8,240 | 8,510 | 8,200 | 8,380 | 16,800 | 2,095 |
| 2018-01-24 | 8,660 | 8,690 | 8,200 | 8,340 | 32,600 | 2,085 |
| 2018-01-23 | 8,610 | 8,890 | 8,540 | 8,560 | 23,800 | 2,140 |
| 2018-01-22 | 8,190 | 8,720 | 8,070 | 8,720 | 27,200 | 2,180 |
| 2018-01-19 | 7,940 | 8,330 | 7,920 | 8,140 | 20,200 | 2,035 |
| 2018-01-18 | 8,540 | 8,760 | 8,020 | 8,090 | 43,500 | 2,022.50 |
| 2018-01-17 | 8,490 | 8,490 | 8,150 | 8,340 | 31,600 | 2,085 |
| 2018-01-16 | 8,150 | 8,730 | 8,100 | 8,490 | 84,500 | 2,122.50 |
| 2018-01-15 | 8,040 | 8,080 | 7,760 | 7,890 | 28,900 | 1,972.50 |
| 2018-01-12 | 7,940 | 8,100 | 7,800 | 7,950 | 38,000 | 1,987.50 |
| 2018-01-11 | 7,300 | 7,940 | 7,230 | 7,880 | 56,900 | 1,970 |
| 2018-01-10 | 7,250 | 7,470 | 7,110 | 7,360 | 28,000 | 1,840 |
| 2018-01-09 | 7,100 | 7,190 | 6,930 | 7,190 | 34,500 | 1,797.50 |
| 2018-01-05 | 7,350 | 7,350 | 6,930 | 6,970 | 38,000 | 1,742.50 |
| 2018-01-04 | 7,230 | 7,380 | 7,070 | 7,280 | 21,100 | 1,820 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2018-03-28]1株→2株