3929 ソーシャルワイヤー(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 | 1,160 | 1,213 | 1,139 | 1,163 | 50,100 | 1,163 |
| 2018-12-27 | 1,130 | 1,178 | 1,106 | 1,169 | 59,000 | 1,169 |
| 2018-12-26 | 1,049 | 1,115 | 1,045 | 1,072 | 74,300 | 1,072 |
| 2018-12-25 | 1,078 | 1,135 | 1,002 | 1,002 | 123,100 | 1,002 |
| 2018-12-21 | 1,215 | 1,237 | 1,020 | 1,186 | 147,100 | 1,186 |
| 2018-12-20 | 1,360 | 1,414 | 1,218 | 1,240 | 134,300 | 1,240 |
| 2018-12-19 | 1,280 | 1,393 | 1,265 | 1,371 | 84,600 | 1,371 |
| 2018-12-18 | 1,275 | 1,329 | 1,258 | 1,278 | 63,800 | 1,278 |
| 2018-12-17 | 1,327 | 1,341 | 1,254 | 1,305 | 63,100 | 1,305 |
| 2018-12-14 | 1,279 | 1,350 | 1,275 | 1,343 | 164,600 | 1,343 |
| 2018-12-13 | 1,200 | 1,275 | 1,199 | 1,250 | 58,300 | 1,250 |
| 2018-12-12 | 1,120 | 1,183 | 1,120 | 1,183 | 41,900 | 1,183 |
| 2018-12-11 | 1,177 | 1,177 | 1,105 | 1,109 | 42,700 | 1,109 |
| 2018-12-10 | 1,227 | 1,227 | 1,150 | 1,154 | 48,100 | 1,154 |
| 2018-12-07 | 1,190 | 1,260 | 1,168 | 1,240 | 98,000 | 1,240 |
| 2018-12-06 | 1,205 | 1,205 | 1,146 | 1,164 | 61,300 | 1,164 |
| 2018-12-05 | 1,190 | 1,237 | 1,180 | 1,217 | 66,500 | 1,217 |
| 2018-12-04 | 1,250 | 1,271 | 1,225 | 1,249 | 56,000 | 1,249 |
| 2018-12-03 | 1,309 | 1,311 | 1,234 | 1,251 | 60,300 | 1,251 |
| 2018-11-30 | 1,261 | 1,331 | 1,241 | 1,303 | 110,000 | 1,303 |
| 2018-11-29 | 1,165 | 1,267 | 1,158 | 1,250 | 95,600 | 1,250 |
| 2018-11-28 | 1,173 | 1,197 | 1,150 | 1,159 | 48,700 | 1,159 |
| 2018-11-27 | 1,083 | 1,180 | 1,075 | 1,178 | 84,200 | 1,178 |
| 2018-11-26 | 1,078 | 1,130 | 1,063 | 1,079 | 39,300 | 1,079 |
| 2018-11-22 | 1,060 | 1,100 | 1,044 | 1,078 | 45,600 | 1,078 |
| 2018-11-21 | 998 | 1,070 | 990 | 1,061 | 48,700 | 1,061 |
| 2018-11-20 | 1,023 | 1,035 | 1,004 | 1,006 | 28,500 | 1,006 |
| 2018-11-19 | 1,013 | 1,079 | 1,013 | 1,047 | 54,400 | 1,047 |
| 2018-11-16 | 1,042 | 1,060 | 1,010 | 1,012 | 43,600 | 1,012 |
| 2018-11-15 | 996 | 1,040 | 988 | 1,019 | 50,500 | 1,019 |
| 2018-11-14 | 1,020 | 1,051 | 995 | 1,008 | 74,000 | 1,008 |
| 2018-11-13 | 982 | 1,028 | 970 | 1,011 | 66,100 | 1,011 |
| 2018-11-12 | 1,072 | 1,080 | 1,013 | 1,027 | 73,800 | 1,027 |
| 2018-11-09 | 1,059 | 1,085 | 1,046 | 1,074 | 52,600 | 1,074 |
| 2018-11-08 | 1,050 | 1,070 | 1,033 | 1,059 | 47,900 | 1,059 |
| 2018-11-07 | 955 | 1,038 | 940 | 1,011 | 74,800 | 1,011 |
| 2018-11-06 | 970 | 990 | 932 | 954 | 54,400 | 954 |
| 2018-11-05 | 900 | 987 | 889 | 970 | 127,500 | 970 |
| 2018-11-02 | 849 | 899 | 847 | 881 | 188,900 | 881 |
| 2018-11-01 | 855 | 893 | 845 | 864 | 65,600 | 864 |
| 2018-10-31 | 867 | 920 | 855 | 900 | 57,500 | 900 |
| 2018-10-30 | 826 | 870 | 812 | 852 | 80,500 | 852 |
| 2018-10-29 | 876 | 897 | 839 | 841 | 46,200 | 841 |
| 2018-10-26 | 937 | 964 | 873 | 884 | 104,800 | 884 |
| 2018-10-25 | 962 | 962 | 924 | 924 | 77,400 | 924 |
| 2018-10-24 | 1,022 | 1,035 | 989 | 991 | 42,200 | 991 |
| 2018-10-23 | 1,049 | 1,060 | 1,020 | 1,022 | 47,100 | 1,022 |
| 2018-10-22 | 1,060 | 1,075 | 1,030 | 1,060 | 23,900 | 1,060 |
| 2018-10-19 | 1,022 | 1,066 | 1,007 | 1,062 | 23,300 | 1,062 |
| 2018-10-18 | 1,045 | 1,065 | 1,016 | 1,025 | 17,900 | 1,025 |
| 2018-10-17 | 1,045 | 1,065 | 1,044 | 1,056 | 14,500 | 1,056 |
| 2018-10-16 | 1,042 | 1,054 | 1,011 | 1,025 | 12,300 | 1,025 |
| 2018-10-15 | 1,073 | 1,073 | 1,025 | 1,030 | 16,500 | 1,030 |
| 2018-10-12 | 1,008 | 1,078 | 1,005 | 1,065 | 27,900 | 1,065 |
| 2018-10-11 | 1,015 | 1,047 | 1,011 | 1,011 | 82,900 | 1,011 |
| 2018-10-10 | 1,083 | 1,095 | 1,065 | 1,090 | 21,300 | 1,090 |
| 2018-10-09 | 1,070 | 1,092 | 1,049 | 1,090 | 29,900 | 1,090 |
| 2018-10-05 | 1,080 | 1,096 | 1,072 | 1,089 | 19,000 | 1,089 |
| 2018-10-04 | 1,116 | 1,132 | 1,083 | 1,090 | 20,600 | 1,090 |
| 2018-10-03 | 1,108 | 1,119 | 1,071 | 1,095 | 35,400 | 1,095 |
| 2018-10-02 | 1,133 | 1,151 | 1,102 | 1,113 | 31,600 | 1,113 |
| 2018-10-01 | 1,083 | 1,139 | 1,080 | 1,125 | 29,900 | 1,125 |
| 2018-09-28 | 1,103 | 1,120 | 1,075 | 1,090 | 34,100 | 1,090 |
| 2018-09-27 | 1,100 | 1,106 | 1,070 | 1,097 | 49,700 | 1,097 |
| 2018-09-26 | 1,055 | 1,098 | 1,055 | 1,095 | 36,700 | 1,095 |
| 2018-09-25 | 1,049 | 1,052 | 1,031 | 1,052 | 30,800 | 1,052 |
| 2018-09-21 | 1,057 | 1,081 | 1,041 | 1,048 | 21,400 | 1,048 |
| 2018-09-20 | 1,043 | 1,066 | 1,038 | 1,063 | 20,300 | 1,063 |
| 2018-09-19 | 1,056 | 1,083 | 1,037 | 1,048 | 32,600 | 1,048 |
| 2018-09-18 | 1,078 | 1,086 | 1,043 | 1,055 | 33,700 | 1,055 |
| 2018-09-14 | 1,058 | 1,086 | 1,049 | 1,064 | 42,400 | 1,064 |
| 2018-09-13 | 1,050 | 1,077 | 1,034 | 1,058 | 48,100 | 1,058 |
| 2018-09-12 | 1,062 | 1,075 | 1,020 | 1,050 | 46,100 | 1,050 |
| 2018-09-11 | 1,113 | 1,126 | 1,066 | 1,070 | 45,100 | 1,070 |
| 2018-09-10 | 1,095 | 1,146 | 1,085 | 1,126 | 30,500 | 1,126 |
| 2018-09-07 | 1,120 | 1,121 | 1,095 | 1,104 | 33,200 | 1,104 |
| 2018-09-06 | 1,162 | 1,167 | 1,123 | 1,125 | 32,400 | 1,125 |
| 2018-09-05 | 1,186 | 1,206 | 1,162 | 1,171 | 26,100 | 1,171 |
| 2018-09-04 | 1,191 | 1,225 | 1,177 | 1,194 | 22,500 | 1,194 |
| 2018-09-03 | 1,235 | 1,247 | 1,200 | 1,201 | 25,500 | 1,201 |
| 2018-08-31 | 1,216 | 1,239 | 1,216 | 1,235 | 23,200 | 1,235 |
| 2018-08-30 | 1,197 | 1,288 | 1,197 | 1,243 | 75,000 | 1,243 |
| 2018-08-29 | 1,169 | 1,192 | 1,169 | 1,188 | 20,900 | 1,188 |
| 2018-08-28 | 1,204 | 1,217 | 1,158 | 1,169 | 38,300 | 1,169 |
| 2018-08-27 | 1,185 | 1,210 | 1,170 | 1,176 | 34,300 | 1,176 |
| 2018-08-24 | 1,150 | 1,189 | 1,150 | 1,184 | 19,700 | 1,184 |
| 2018-08-23 | 1,130 | 1,151 | 1,117 | 1,143 | 26,800 | 1,143 |
| 2018-08-22 | 1,146 | 1,162 | 1,122 | 1,133 | 32,100 | 1,133 |
| 2018-08-21 | 1,131 | 1,147 | 1,103 | 1,131 | 56,600 | 1,131 |
| 2018-08-20 | 1,174 | 1,220 | 1,142 | 1,147 | 39,100 | 1,147 |
| 2018-08-17 | 1,207 | 1,214 | 1,159 | 1,173 | 54,200 | 1,173 |
| 2018-08-16 | 1,227 | 1,255 | 1,200 | 1,207 | 26,400 | 1,207 |
| 2018-08-15 | 1,254 | 1,264 | 1,230 | 1,235 | 47,600 | 1,235 |
| 2018-08-14 | 1,289 | 1,295 | 1,251 | 1,269 | 19,000 | 1,269 |
| 2018-08-13 | 1,305 | 1,310 | 1,265 | 1,270 | 33,700 | 1,270 |
| 2018-08-10 | 1,389 | 1,409 | 1,336 | 1,343 | 23,900 | 1,343 |
| 2018-08-09 | 1,393 | 1,425 | 1,379 | 1,387 | 43,600 | 1,387 |
| 2018-08-08 | 1,317 | 1,373 | 1,305 | 1,363 | 33,400 | 1,363 |
| 2018-08-07 | 1,276 | 1,308 | 1,268 | 1,290 | 18,100 | 1,290 |
| 2018-08-06 | 1,310 | 1,325 | 1,276 | 1,292 | 31,000 | 1,292 |
| 2018-08-03 | 1,355 | 1,355 | 1,316 | 1,329 | 21,100 | 1,329 |
| 2018-08-02 | 1,351 | 1,364 | 1,303 | 1,345 | 37,300 | 1,345 |
| 2018-08-01 | 1,295 | 1,370 | 1,255 | 1,368 | 93,100 | 1,368 |
| 2018-07-31 | 1,489 | 1,489 | 1,413 | 1,415 | 36,800 | 1,415 |
| 2018-07-30 | 1,535 | 1,575 | 1,480 | 1,499 | 63,600 | 1,499 |
| 2018-07-27 | 1,465 | 1,563 | 1,465 | 1,550 | 84,300 | 1,550 |
| 2018-07-26 | 1,450 | 1,463 | 1,410 | 1,447 | 22,700 | 1,447 |
| 2018-07-25 | 1,437 | 1,465 | 1,406 | 1,455 | 23,500 | 1,455 |
| 2018-07-24 | 1,364 | 1,463 | 1,362 | 1,435 | 26,800 | 1,435 |
| 2018-07-23 | 1,352 | 1,366 | 1,328 | 1,354 | 16,000 | 1,354 |
| 2018-07-20 | 1,377 | 1,388 | 1,361 | 1,366 | 8,700 | 1,366 |
| 2018-07-19 | 1,378 | 1,415 | 1,377 | 1,390 | 14,400 | 1,390 |
| 2018-07-18 | 1,357 | 1,391 | 1,357 | 1,391 | 14,600 | 1,391 |
| 2018-07-17 | 1,379 | 1,383 | 1,336 | 1,354 | 14,100 | 1,354 |
| 2018-07-13 | 1,420 | 1,426 | 1,381 | 1,387 | 17,200 | 1,387 |
| 2018-07-12 | 1,349 | 1,408 | 1,349 | 1,398 | 18,800 | 1,398 |
| 2018-07-11 | 1,340 | 1,368 | 1,290 | 1,345 | 18,800 | 1,345 |
| 2018-07-10 | 1,361 | 1,383 | 1,339 | 1,370 | 20,300 | 1,370 |
| 2018-07-09 | 1,303 | 1,348 | 1,281 | 1,331 | 38,500 | 1,331 |
| 2018-07-06 | 1,254 | 1,291 | 1,224 | 1,278 | 54,500 | 1,278 |
| 2018-07-05 | 1,302 | 1,337 | 1,238 | 1,254 | 42,000 | 1,254 |
| 2018-07-04 | 1,300 | 1,320 | 1,260 | 1,298 | 43,700 | 1,298 |
| 2018-07-03 | 1,372 | 1,399 | 1,270 | 1,283 | 76,800 | 1,283 |
| 2018-07-02 | 1,434 | 1,480 | 1,372 | 1,375 | 31,300 | 1,375 |
| 2018-06-29 | 1,374 | 1,419 | 1,374 | 1,405 | 35,100 | 1,405 |
| 2018-06-28 | 1,404 | 1,410 | 1,365 | 1,374 | 39,900 | 1,374 |
| 2018-06-27 | 1,441 | 1,455 | 1,405 | 1,405 | 22,900 | 1,405 |
| 2018-06-26 | 1,403 | 1,465 | 1,403 | 1,441 | 27,800 | 1,441 |
| 2018-06-25 | 1,494 | 1,500 | 1,405 | 1,417 | 39,200 | 1,417 |
| 2018-06-22 | 1,527 | 1,534 | 1,465 | 1,473 | 47,400 | 1,473 |
| 2018-06-21 | 1,520 | 1,565 | 1,499 | 1,544 | 25,900 | 1,544 |
| 2018-06-20 | 1,450 | 1,544 | 1,434 | 1,511 | 32,400 | 1,511 |
| 2018-06-19 | 1,494 | 1,501 | 1,436 | 1,450 | 32,700 | 1,450 |
| 2018-06-18 | 1,550 | 1,551 | 1,496 | 1,507 | 24,300 | 1,507 |
| 2018-06-15 | 1,557 | 1,557 | 1,534 | 1,542 | 17,700 | 1,542 |
| 2018-06-14 | 1,596 | 1,596 | 1,532 | 1,533 | 26,700 | 1,533 |
| 2018-06-13 | 1,576 | 1,611 | 1,561 | 1,602 | 29,500 | 1,602 |
| 2018-06-12 | 1,536 | 1,577 | 1,535 | 1,556 | 36,400 | 1,556 |
| 2018-06-11 | 1,484 | 1,540 | 1,453 | 1,533 | 38,700 | 1,533 |
| 2018-06-08 | 1,510 | 1,510 | 1,460 | 1,460 | 17,000 | 1,460 |
| 2018-06-07 | 1,415 | 1,516 | 1,410 | 1,490 | 72,900 | 1,490 |
| 2018-06-06 | 1,422 | 1,430 | 1,401 | 1,403 | 30,800 | 1,403 |
| 2018-06-05 | 1,442 | 1,447 | 1,425 | 1,429 | 31,500 | 1,429 |
| 2018-06-04 | 1,459 | 1,478 | 1,435 | 1,442 | 23,000 | 1,442 |
| 2018-06-01 | 1,505 | 1,520 | 1,447 | 1,459 | 58,200 | 1,459 |
| 2018-05-31 | 1,510 | 1,532 | 1,493 | 1,517 | 15,500 | 1,517 |
| 2018-05-30 | 1,478 | 1,518 | 1,474 | 1,500 | 28,400 | 1,500 |
| 2018-05-29 | 1,605 | 1,610 | 1,523 | 1,525 | 40,500 | 1,525 |
| 2018-05-28 | 1,593 | 1,658 | 1,590 | 1,602 | 28,300 | 1,602 |
| 2018-05-25 | 1,594 | 1,637 | 1,590 | 1,597 | 22,500 | 1,597 |
| 2018-05-24 | 1,656 | 1,657 | 1,592 | 1,594 | 46,400 | 1,594 |
| 2018-05-23 | 1,698 | 1,699 | 1,613 | 1,682 | 68,900 | 1,682 |
| 2018-05-22 | 1,628 | 1,700 | 1,622 | 1,695 | 77,500 | 1,695 |
| 2018-05-21 | 1,522 | 1,634 | 1,522 | 1,629 | 76,700 | 1,629 |
| 2018-05-18 | 1,539 | 1,544 | 1,510 | 1,520 | 33,300 | 1,520 |
| 2018-05-17 | 1,499 | 1,566 | 1,485 | 1,524 | 47,200 | 1,524 |
| 2018-05-16 | 1,486 | 1,530 | 1,470 | 1,498 | 49,500 | 1,498 |
| 2018-05-15 | 1,529 | 1,543 | 1,480 | 1,486 | 76,800 | 1,486 |
| 2018-05-14 | 1,503 | 1,555 | 1,476 | 1,528 | 105,100 | 1,528 |
| 2018-05-11 | 1,446 | 1,500 | 1,435 | 1,495 | 107,800 | 1,495 |
| 2018-05-10 | 1,427 | 1,453 | 1,418 | 1,453 | 81,100 | 1,453 |
| 2018-05-09 | 1,411 | 1,440 | 1,386 | 1,410 | 69,600 | 1,410 |
| 2018-05-08 | 1,412 | 1,420 | 1,376 | 1,409 | 185,600 | 1,409 |
| 2018-05-07 | 1,503 | 1,528 | 1,420 | 1,439 | 202,100 | 1,439 |
| 2018-05-02 | 1,504 | 1,538 | 1,480 | 1,532 | 139,500 | 1,532 |
| 2018-05-01 | 1,595 | 1,604 | 1,514 | 1,532 | 272,000 | 1,532 |
| 2018-04-27 | 1,850 | 1,921 | 1,791 | 1,874 | 100,300 | 1,874 |
| 2018-04-26 | 1,850 | 1,859 | 1,776 | 1,844 | 67,300 | 1,844 |
| 2018-04-25 | 1,781 | 1,851 | 1,745 | 1,839 | 45,400 | 1,839 |
| 2018-04-24 | 1,874 | 1,874 | 1,777 | 1,808 | 82,200 | 1,808 |
| 2018-04-23 | 1,916 | 1,970 | 1,849 | 1,885 | 141,800 | 1,885 |
| 2018-04-20 | 1,803 | 1,949 | 1,802 | 1,940 | 203,800 | 1,940 |
| 2018-04-19 | 1,787 | 1,836 | 1,747 | 1,809 | 216,800 | 1,809 |
| 2018-04-18 | 1,623 | 1,743 | 1,592 | 1,733 | 148,900 | 1,733 |
| 2018-04-17 | 1,649 | 1,675 | 1,570 | 1,616 | 41,800 | 1,616 |
| 2018-04-16 | 1,715 | 1,716 | 1,620 | 1,627 | 75,600 | 1,627 |
| 2018-04-13 | 1,581 | 1,718 | 1,567 | 1,697 | 98,300 | 1,697 |
| 2018-04-12 | 1,600 | 1,625 | 1,552 | 1,552 | 50,600 | 1,552 |
| 2018-04-11 | 1,661 | 1,661 | 1,601 | 1,602 | 38,900 | 1,602 |
| 2018-04-10 | 1,569 | 1,665 | 1,542 | 1,640 | 38,000 | 1,640 |
| 2018-04-09 | 1,612 | 1,616 | 1,552 | 1,573 | 45,400 | 1,573 |
| 2018-04-06 | 1,665 | 1,680 | 1,607 | 1,612 | 40,000 | 1,612 |
| 2018-04-05 | 1,687 | 1,689 | 1,662 | 1,665 | 30,000 | 1,665 |
| 2018-04-04 | 1,732 | 1,735 | 1,680 | 1,696 | 39,400 | 1,696 |
| 2018-04-03 | 1,735 | 1,747 | 1,704 | 1,726 | 52,300 | 1,726 |
| 2018-03-30 | 1,769 | 1,788 | 1,748 | 1,756 | 26,800 | 1,756 |
| 2018-03-29 | 1,797 | 1,810 | 1,755 | 1,763 | 36,300 | 1,763 |
| 2018-03-28 | 1,719 | 1,775 | 1,701 | 1,773 | 33,000 | 1,773 |
| 2018-03-27 | 1,754 | 1,792 | 1,704 | 1,724 | 57,700 | 1,724 |
| 2018-03-26 | 1,644 | 1,712 | 1,591 | 1,712 | 60,900 | 1,712 |
| 2018-03-23 | 1,662 | 1,716 | 1,630 | 1,684 | 65,200 | 1,684 |
| 2018-03-22 | 1,710 | 1,775 | 1,704 | 1,742 | 35,100 | 1,742 |
| 2018-03-20 | 1,707 | 1,755 | 1,698 | 1,716 | 48,500 | 1,716 |
| 2018-03-19 | 1,865 | 1,865 | 1,740 | 1,750 | 96,900 | 1,750 |
| 2018-03-16 | 1,929 | 1,932 | 1,865 | 1,869 | 21,800 | 1,869 |
| 2018-03-15 | 1,862 | 1,910 | 1,826 | 1,893 | 50,700 | 1,893 |
| 2018-03-14 | 1,880 | 1,880 | 1,841 | 1,861 | 25,100 | 1,861 |
| 2018-03-13 | 1,832 | 1,893 | 1,812 | 1,893 | 51,000 | 1,893 |
| 2018-03-12 | 1,950 | 1,958 | 1,835 | 1,844 | 67,400 | 1,844 |
| 2018-03-09 | 2,010 | 2,015 | 1,900 | 1,910 | 66,300 | 1,910 |
| 2018-03-08 | 1,886 | 1,985 | 1,871 | 1,970 | 50,000 | 1,970 |
| 2018-03-07 | 1,874 | 1,904 | 1,811 | 1,836 | 28,200 | 1,836 |
| 2018-03-06 | 1,914 | 1,918 | 1,850 | 1,874 | 47,300 | 1,874 |
| 2018-03-05 | 1,970 | 1,987 | 1,827 | 1,849 | 99,700 | 1,849 |
| 2018-03-02 | 1,980 | 2,014 | 1,950 | 1,950 | 100,100 | 1,950 |
| 2018-03-01 | 2,059 | 2,088 | 1,982 | 2,063 | 98,100 | 2,063 |
| 2018-02-28 | 2,101 | 2,186 | 2,101 | 2,137 | 21,100 | 2,137 |
| 2018-02-27 | 2,057 | 2,180 | 2,045 | 2,131 | 70,100 | 2,131 |
| 2018-02-26 | 2,186 | 2,275 | 2,087 | 2,089 | 83,300 | 2,089 |
| 2018-02-23 | 2,150 | 2,330 | 2,150 | 2,167 | 120,200 | 2,167 |
| 2018-02-22 | 2,160 | 2,182 | 2,030 | 2,144 | 143,300 | 2,144 |
| 2018-02-21 | 2,000 | 2,200 | 2,000 | 2,200 | 159,900 | 2,200 |
| 2018-02-20 | 1,944 | 1,980 | 1,881 | 1,966 | 80,000 | 1,966 |
| 2018-02-19 | 1,823 | 1,964 | 1,800 | 1,944 | 131,000 | 1,944 |
| 2018-02-16 | 1,730 | 1,835 | 1,710 | 1,797 | 112,800 | 1,797 |
| 2018-02-15 | 1,657 | 1,734 | 1,640 | 1,698 | 95,700 | 1,698 |
| 2018-02-14 | 1,730 | 1,765 | 1,620 | 1,633 | 122,100 | 1,633 |
| 2018-02-13 | 1,800 | 1,813 | 1,739 | 1,741 | 269,700 | 1,741 |
| 2018-02-09 | 1,766 | 2,023 | 1,735 | 1,823 | 203,700 | 1,823 |
| 2018-02-08 | 1,737 | 2,000 | 1,708 | 1,960 | 201,900 | 1,960 |
| 2018-02-07 | 1,858 | 2,047 | 1,680 | 1,701 | 318,100 | 1,701 |
| 2018-02-06 | 1,601 | 1,750 | 1,531 | 1,740 | 210,000 | 1,740 |
| 2018-02-05 | 1,703 | 1,799 | 1,665 | 1,776 | 129,500 | 1,776 |
| 2018-02-02 | 1,756 | 1,848 | 1,661 | 1,800 | 271,500 | 1,800 |
| 2018-02-01 | 1,709 | 1,735 | 1,595 | 1,735 | 562,400 | 1,735 |
| 2018-01-31 | 1,402 | 1,475 | 1,401 | 1,435 | 40,500 | 1,435 |
| 2018-01-30 | 1,456 | 1,460 | 1,418 | 1,421 | 56,100 | 1,421 |
| 2018-01-29 | 1,470 | 1,516 | 1,470 | 1,479 | 26,400 | 1,479 |
| 2018-01-26 | 1,456 | 1,479 | 1,435 | 1,474 | 50,800 | 1,474 |
| 2018-01-25 | 1,519 | 1,519 | 1,476 | 1,479 | 45,100 | 1,479 |
| 2018-01-24 | 1,533 | 1,535 | 1,507 | 1,532 | 25,900 | 1,532 |
| 2018-01-23 | 1,540 | 1,541 | 1,524 | 1,533 | 10,100 | 1,533 |
| 2018-01-22 | 1,530 | 1,558 | 1,530 | 1,537 | 13,200 | 1,537 |
| 2018-01-19 | 1,518 | 1,536 | 1,509 | 1,529 | 14,300 | 1,529 |
| 2018-01-18 | 1,563 | 1,581 | 1,516 | 1,518 | 32,100 | 1,518 |
| 2018-01-17 | 1,561 | 1,587 | 1,540 | 1,553 | 33,600 | 1,553 |
| 2018-01-16 | 1,560 | 1,573 | 1,523 | 1,568 | 25,800 | 1,568 |
| 2018-01-15 | 1,548 | 1,562 | 1,532 | 1,539 | 22,100 | 1,539 |
| 2018-01-12 | 1,521 | 1,532 | 1,518 | 1,519 | 9,500 | 1,519 |
| 2018-01-11 | 1,516 | 1,545 | 1,506 | 1,519 | 24,900 | 1,519 |
| 2018-01-10 | 1,539 | 1,558 | 1,519 | 1,530 | 27,700 | 1,530 |
| 2018-01-09 | 1,589 | 1,589 | 1,548 | 1,561 | 49,500 | 1,561 |
| 2018-01-05 | 1,655 | 1,655 | 1,570 | 1,596 | 46,700 | 1,596 |
| 2018-01-04 | 1,660 | 1,660 | 1,613 | 1,635 | 41,800 | 1,635 |
分割・併合履歴 ： [2017-09-27]1株→2株