3936 (株)グローバルウェイ 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 | 1,650 | 1,788 | 1,650 | 1,750 | 3,700 | 58.33 |
| 2018-12-27 | 1,681 | 1,749 | 1,681 | 1,730 | 1,600 | 57.67 |
| 2018-12-26 | 1,720 | 1,720 | 1,621 | 1,621 | 2,100 | 54.03 |
| 2018-12-25 | 1,742 | 1,742 | 1,551 | 1,560 | 10,400 | 52 |
| 2018-12-21 | 1,751 | 1,801 | 1,596 | 1,662 | 18,700 | 55.40 |
| 2018-12-20 | 1,912 | 1,912 | 1,840 | 1,854 | 5,400 | 61.80 |
| 2018-12-19 | 1,950 | 2,044 | 1,900 | 1,900 | 19,300 | 63.33 |
| 2018-12-18 | 2,032 | 2,032 | 1,920 | 1,939 | 6,900 | 64.63 |
| 2018-12-17 | 2,160 | 2,161 | 2,065 | 2,065 | 2,300 | 68.83 |
| 2018-12-14 | 2,189 | 2,216 | 2,117 | 2,160 | 2,600 | 72 |
| 2018-12-13 | 2,115 | 2,230 | 2,111 | 2,189 | 8,100 | 72.97 |
| 2018-12-12 | 2,089 | 2,139 | 2,023 | 2,115 | 10,400 | 70.50 |
| 2018-12-11 | 2,240 | 2,240 | 2,085 | 2,095 | 7,900 | 69.83 |
| 2018-12-10 | 2,270 | 2,300 | 2,210 | 2,289 | 4,000 | 76.30 |
| 2018-12-07 | 2,326 | 2,405 | 2,326 | 2,340 | 3,600 | 78 |
| 2018-12-06 | 2,465 | 2,465 | 2,312 | 2,312 | 2,700 | 77.07 |
| 2018-12-05 | 2,410 | 2,464 | 2,371 | 2,393 | 4,200 | 79.77 |
| 2018-12-04 | 2,382 | 2,429 | 2,382 | 2,410 | 4,100 | 80.33 |
| 2018-12-03 | 2,363 | 2,391 | 2,341 | 2,382 | 3,400 | 79.40 |
| 2018-11-30 | 2,311 | 2,344 | 2,298 | 2,333 | 4,700 | 77.77 |
| 2018-11-29 | 2,321 | 2,370 | 2,310 | 2,310 | 5,400 | 77 |
| 2018-11-28 | 2,402 | 2,402 | 2,270 | 2,271 | 8,200 | 75.70 |
| 2018-11-27 | 2,401 | 2,450 | 2,400 | 2,400 | 4,800 | 80 |
| 2018-11-26 | 2,284 | 2,385 | 2,240 | 2,385 | 3,900 | 79.50 |
| 2018-11-22 | 2,388 | 2,388 | 2,250 | 2,293 | 13,800 | 76.43 |
| 2018-11-21 | 2,451 | 2,451 | 2,264 | 2,342 | 8,700 | 78.07 |
| 2018-11-20 | 2,471 | 2,520 | 2,431 | 2,431 | 1,500 | 81.03 |
| 2018-11-19 | 2,531 | 2,550 | 2,381 | 2,500 | 22,400 | 83.33 |
| 2018-11-16 | 2,600 | 2,601 | 2,532 | 2,532 | 2,100 | 84.40 |
| 2018-11-15 | 2,579 | 2,579 | 2,530 | 2,579 | 1,200 | 85.97 |
| 2018-11-14 | 2,525 | 2,620 | 2,522 | 2,617 | 1,100 | 87.23 |
| 2018-11-13 | 2,502 | 2,550 | 2,502 | 2,521 | 5,700 | 84.03 |
| 2018-11-12 | 2,609 | 2,615 | 2,551 | 2,602 | 2,600 | 86.73 |
| 2018-11-09 | 2,706 | 2,930 | 2,591 | 2,608 | 10,600 | 86.93 |
| 2018-11-08 | 2,731 | 2,779 | 2,666 | 2,700 | 10,100 | 90 |
| 2018-11-07 | 2,700 | 2,701 | 2,630 | 2,681 | 2,100 | 89.37 |
| 2018-11-06 | 2,760 | 2,760 | 2,650 | 2,700 | 2,300 | 90 |
| 2018-11-05 | 2,748 | 2,764 | 2,697 | 2,760 | 1,400 | 92 |
| 2018-11-02 | 2,681 | 2,700 | 2,660 | 2,700 | 2,600 | 90 |
| 2018-11-01 | 2,800 | 2,800 | 2,650 | 2,650 | 4,900 | 88.33 |
| 2018-10-31 | 2,760 | 2,800 | 2,700 | 2,800 | 3,800 | 93.33 |
| 2018-10-30 | 2,831 | 2,906 | 2,750 | 2,800 | 7,400 | 93.33 |
| 2018-10-29 | 2,932 | 2,932 | 2,850 | 2,852 | 1,600 | 95.07 |
| 2018-10-26 | 2,883 | 2,923 | 2,883 | 2,883 | 900 | 96.10 |
| 2018-10-25 | 2,899 | 2,930 | 2,801 | 2,880 | 7,700 | 96 |
| 2018-10-24 | 2,970 | 3,000 | 2,952 | 3,000 | 900 | 100 |
| 2018-10-23 | 3,040 | 3,095 | 2,952 | 2,970 | 3,800 | 99 |
| 2018-10-22 | 3,125 | 3,130 | 3,050 | 3,050 | 1,100 | 101.67 |
| 2018-10-19 | 3,140 | 3,200 | 3,115 | 3,130 | 3,600 | 104.33 |
| 2018-10-18 | 3,175 | 3,270 | 3,115 | 3,205 | 4,000 | 106.83 |
| 2018-10-17 | 3,170 | 3,300 | 3,110 | 3,110 | 2,800 | 103.67 |
| 2018-10-16 | 3,195 | 3,250 | 3,100 | 3,145 | 2,600 | 104.83 |
| 2018-10-15 | 3,275 | 3,275 | 3,105 | 3,195 | 4,200 | 106.50 |
| 2018-10-12 | 3,205 | 3,280 | 3,110 | 3,280 | 3,700 | 109.33 |
| 2018-10-11 | 3,555 | 3,675 | 3,150 | 3,255 | 3,500 | 108.50 |
| 2018-10-10 | 3,740 | 3,800 | 3,700 | 3,800 | 1,300 | 126.67 |
| 2018-10-09 | 3,800 | 3,870 | 3,710 | 3,710 | 2,000 | 123.67 |
| 2018-10-05 | 3,815 | 3,815 | 3,740 | 3,740 | 900 | 124.67 |
| 2018-10-04 | 3,780 | 3,895 | 3,730 | 3,745 | 2,700 | 124.83 |
| 2018-10-03 | 3,770 | 3,805 | 3,740 | 3,805 | 1,100 | 126.83 |
| 2018-10-02 | 3,740 | 3,780 | 3,720 | 3,770 | 800 | 125.67 |
| 2018-10-01 | 3,840 | 3,840 | 3,770 | 3,770 | 200 | 125.67 |
| 2018-09-28 | 3,720 | 3,800 | 3,720 | 3,770 | 600 | 125.67 |
| 2018-09-27 | 3,870 | 3,870 | 3,720 | 3,720 | 1,300 | 124 |
| 2018-09-26 | 3,725 | 3,800 | 3,725 | 3,800 | 1,000 | 126.67 |
| 2018-09-25 | - | - | - | 3,760 | - | 125.33 |
| 2018-09-21 | 3,790 | 3,830 | 3,725 | 3,760 | 3,300 | 125.33 |
| 2018-09-20 | 3,820 | 3,820 | 3,720 | 3,720 | 3,000 | 124 |
| 2018-09-19 | 3,895 | 3,895 | 3,765 | 3,820 | 2,100 | 127.33 |
| 2018-09-18 | 3,900 | 3,900 | 3,845 | 3,895 | 500 | 129.83 |
| 2018-09-14 | 3,905 | 4,000 | 3,895 | 3,900 | 3,000 | 130 |
| 2018-09-13 | 3,965 | 3,965 | 3,750 | 3,880 | 2,500 | 129.33 |
| 2018-09-12 | 3,810 | 3,865 | 3,800 | 3,865 | 600 | 128.83 |
| 2018-09-11 | 3,935 | 3,965 | 3,800 | 3,805 | 6,900 | 126.83 |
| 2018-09-10 | 4,030 | 4,140 | 3,820 | 3,865 | 14,200 | 128.83 |
| 2018-09-07 | 4,010 | 4,155 | 4,010 | 4,100 | 1,800 | 136.67 |
| 2018-09-06 | 4,015 | 4,135 | 4,005 | 4,005 | 1,900 | 133.50 |
| 2018-09-05 | 4,030 | 4,030 | 3,900 | 4,030 | 1,800 | 134.33 |
| 2018-09-04 | 4,145 | 4,145 | 4,050 | 4,100 | 1,400 | 136.67 |
| 2018-09-03 | 4,025 | 4,205 | 3,955 | 4,080 | 4,200 | 136 |
| 2018-08-31 | 3,980 | 4,025 | 3,960 | 4,025 | 900 | 134.17 |
| 2018-08-30 | 4,045 | 4,085 | 3,990 | 4,030 | 2,500 | 134.33 |
| 2018-08-29 | 4,120 | 4,120 | 4,005 | 4,040 | 2,500 | 134.67 |
| 2018-08-28 | 3,950 | 4,135 | 3,875 | 4,135 | 1,200 | 137.83 |
| 2018-08-27 | 3,945 | 3,945 | 3,815 | 3,945 | 2,200 | 131.50 |
| 2018-08-24 | 3,870 | 4,000 | 3,870 | 3,930 | 3,100 | 131 |
| 2018-08-23 | 3,850 | 3,890 | 3,850 | 3,890 | 400 | 129.67 |
| 2018-08-22 | 3,870 | 3,945 | 3,870 | 3,920 | 1,400 | 130.67 |
| 2018-08-21 | 3,900 | 3,920 | 3,800 | 3,800 | 3,100 | 126.67 |
| 2018-08-20 | 3,935 | 3,980 | 3,915 | 3,915 | 900 | 130.50 |
| 2018-08-17 | 3,850 | 4,065 | 3,850 | 4,000 | 5,600 | 133.33 |
| 2018-08-16 | 3,605 | 3,840 | 3,605 | 3,840 | 1,500 | 128 |
| 2018-08-15 | 3,920 | 3,920 | 3,700 | 3,700 | 2,100 | 123.33 |
| 2018-08-14 | 3,910 | 4,040 | 3,910 | 3,920 | 2,800 | 130.67 |
| 2018-08-13 | 3,760 | 3,965 | 3,760 | 3,870 | 2,800 | 129 |
| 2018-08-10 | 4,230 | 4,270 | 3,850 | 3,900 | 19,100 | 130 |
| 2018-08-09 | 3,600 | 4,300 | 3,500 | 4,300 | 8,200 | 143.33 |
| 2018-08-08 | 3,545 | 3,680 | 3,510 | 3,600 | 3,600 | 120 |
| 2018-08-07 | 3,590 | 3,635 | 3,585 | 3,595 | 1,400 | 119.83 |
| 2018-08-06 | 3,685 | 3,695 | 3,610 | 3,660 | 1,600 | 122 |
| 2018-08-03 | 3,765 | 3,765 | 3,650 | 3,675 | 1,400 | 122.50 |
| 2018-08-02 | 3,810 | 3,810 | 3,700 | 3,710 | 3,200 | 123.67 |
| 2018-08-01 | 3,635 | 3,775 | 3,635 | 3,740 | 3,700 | 124.67 |
| 2018-07-31 | 3,805 | 3,995 | 3,620 | 3,665 | 10,600 | 122.17 |
| 2018-07-30 | 4,000 | 4,015 | 3,875 | 3,875 | 6,600 | 129.17 |
| 2018-07-27 | 4,250 | 4,470 | 4,010 | 4,035 | 40,200 | 134.50 |
| 2018-07-26 | 4,415 | 4,500 | 4,010 | 4,220 | 51,900 | 140.67 |
| 2018-07-25 | 4,700 | 4,700 | 4,440 | 4,555 | 180,500 | 151.83 |
| 2018-07-24 | 3,300 | 4,000 | 3,300 | 4,000 | 38,700 | 133.33 |
| 2018-07-23 | 3,400 | 3,525 | 3,300 | 3,300 | 2,300 | 110 |
| 2018-07-20 | 3,510 | 3,550 | 3,425 | 3,440 | 3,900 | 114.67 |
| 2018-07-19 | 3,570 | 3,595 | 3,500 | 3,525 | 5,500 | 117.50 |
| 2018-07-18 | 3,555 | 3,660 | 3,505 | 3,640 | 3,800 | 121.33 |
| 2018-07-17 | 3,610 | 3,625 | 3,550 | 3,550 | 3,900 | 118.33 |
| 2018-07-13 | 3,565 | 3,660 | 3,565 | 3,615 | 3,800 | 120.50 |
| 2018-07-12 | 3,725 | 3,725 | 3,525 | 3,605 | 4,200 | 120.17 |
| 2018-07-11 | 3,735 | 3,795 | 3,640 | 3,655 | 5,800 | 121.83 |
| 2018-07-10 | 3,670 | 3,850 | 3,600 | 3,760 | 20,700 | 125.33 |
| 2018-07-09 | 3,395 | 3,610 | 3,395 | 3,570 | 10,100 | 119 |
| 2018-07-06 | 3,265 | 3,460 | 3,195 | 3,350 | 15,000 | 111.67 |
| 2018-07-05 | 3,225 | 3,360 | 3,125 | 3,195 | 12,900 | 106.50 |
| 2018-07-04 | 3,230 | 3,255 | 3,115 | 3,195 | 9,900 | 106.50 |
| 2018-07-03 | 3,275 | 3,325 | 3,085 | 3,180 | 13,700 | 106 |
| 2018-07-02 | 3,395 | 3,460 | 3,345 | 3,345 | 8,600 | 111.50 |
| 2018-06-29 | 3,435 | 3,530 | 3,360 | 3,530 | 9,300 | 117.67 |
| 2018-06-28 | 3,590 | 3,650 | 3,425 | 3,500 | 17,400 | 116.67 |
| 2018-06-27 | 3,435 | 3,525 | 3,400 | 3,495 | 8,200 | 116.50 |
| 2018-06-26 | 3,415 | 3,460 | 3,305 | 3,400 | 11,600 | 113.33 |
| 2018-06-25 | 3,545 | 3,645 | 3,340 | 3,395 | 23,100 | 113.17 |
| 2018-06-22 | 3,985 | 3,985 | 3,355 | 3,545 | 65,400 | 118.17 |
| 2018-06-21 | 3,975 | 4,140 | 3,860 | 3,915 | 27,300 | 130.50 |
| 2018-06-20 | 4,030 | 4,100 | 3,755 | 3,950 | 22,200 | 131.67 |
| 2018-06-19 | 4,105 | 4,275 | 3,885 | 3,960 | 34,000 | 132 |
| 2018-06-18 | 4,875 | 4,875 | 4,175 | 4,175 | 81,600 | 139.17 |
| 2018-06-15 | 4,865 | 5,040 | 4,790 | 4,875 | 12,500 | 162.50 |
| 2018-06-14 | 5,070 | 5,140 | 4,750 | 4,820 | 15,200 | 160.67 |
| 2018-06-13 | 4,930 | 5,180 | 4,920 | 5,080 | 12,600 | 169.33 |
| 2018-06-12 | 4,970 | 5,270 | 4,940 | 5,020 | 18,300 | 167.33 |
| 2018-06-11 | 4,880 | 5,110 | 4,790 | 5,010 | 17,300 | 167 |
| 2018-06-08 | 4,965 | 4,965 | 4,815 | 4,830 | 9,200 | 161 |
| 2018-06-07 | 4,775 | 4,980 | 4,730 | 4,980 | 18,400 | 166 |
| 2018-06-06 | 4,930 | 5,080 | 4,750 | 4,775 | 21,300 | 159.17 |
| 2018-06-05 | 5,290 | 5,290 | 4,850 | 4,985 | 31,500 | 166.17 |
| 2018-06-04 | 4,930 | 5,400 | 4,760 | 5,320 | 82,100 | 177.33 |
| 2018-06-01 | 5,500 | 5,500 | 4,890 | 4,930 | 37,300 | 164.33 |
| 2018-05-31 | 5,230 | 5,660 | 5,130 | 5,420 | 88,000 | 180.67 |
| 2018-05-30 | 4,820 | 5,530 | 4,620 | 5,420 | 125,600 | 180.67 |
| 2018-05-29 | 5,190 | 5,210 | 4,800 | 4,830 | 32,900 | 161 |
| 2018-05-28 | 4,840 | 5,260 | 4,780 | 5,190 | 33,900 | 173 |
| 2018-05-25 | 4,820 | 5,090 | 4,770 | 4,840 | 21,000 | 161.33 |
| 2018-05-24 | 4,925 | 4,955 | 4,610 | 4,950 | 41,500 | 165 |
| 2018-05-23 | 5,360 | 5,380 | 4,915 | 5,000 | 89,900 | 166.67 |
| 2018-05-22 | 4,905 | 5,260 | 4,730 | 5,260 | 148,100 | 175.33 |
| 2018-05-21 | 3,785 | 4,555 | 3,720 | 4,555 | 97,200 | 151.83 |
| 2018-05-18 | 3,745 | 3,980 | 3,655 | 3,855 | 40,300 | 128.50 |
| 2018-05-17 | 3,680 | 3,755 | 3,545 | 3,705 | 40,000 | 123.50 |
| 2018-05-16 | 3,750 | 4,000 | 3,600 | 3,650 | 54,300 | 121.67 |
| 2018-05-15 | 3,600 | 3,830 | 3,500 | 3,685 | 49,500 | 122.83 |
| 2018-05-14 | 3,545 | 3,750 | 3,475 | 3,590 | 61,800 | 119.67 |
| 2018-05-11 | 3,860 | 3,860 | 3,420 | 3,475 | 117,600 | 115.83 |
| 2018-05-10 | 3,795 | 4,520 | 3,680 | 4,000 | 217,500 | 133.33 |
| 2018-05-09 | 4,050 | 4,050 | 3,815 | 3,820 | 43,200 | 127.33 |
| 2018-05-08 | 4,340 | 4,390 | 4,080 | 4,100 | 35,100 | 136.67 |
| 2018-05-07 | 4,195 | 4,500 | 4,165 | 4,375 | 59,400 | 145.83 |
| 2018-05-02 | 4,165 | 4,260 | 4,090 | 4,155 | 27,200 | 138.50 |
| 2018-05-01 | 4,115 | 4,160 | 4,015 | 4,095 | 33,300 | 136.50 |
| 2018-04-27 | 4,390 | 4,570 | 4,015 | 4,165 | 78,000 | 138.83 |
| 2018-04-26 | 5,210 | 5,380 | 4,340 | 4,480 | 91,700 | 149.33 |
| 2018-04-25 | 5,270 | 5,850 | 5,050 | 5,190 | 89,700 | 173 |
| 2018-04-24 | 5,360 | 5,770 | 5,070 | 5,100 | 221,300 | 170 |
| 2018-04-23 | 6,090 | 6,290 | 5,430 | 5,560 | 267,400 | 185.33 |
| 2018-04-20 | 5,590 | 6,390 | 4,940 | 6,390 | 462,300 | 213 |
| 2018-04-19 | 4,410 | 5,390 | 4,350 | 5,390 | 265,300 | 179.67 |
| 2018-04-18 | 4,690 | 4,690 | 4,525 | 4,690 | 114,900 | 156.33 |
| 2018-04-17 | 3,990 | 3,990 | 3,990 | 3,990 | 2,200 | 133 |
| 2018-04-16 | 3,290 | 3,290 | 3,290 | 3,290 | 500 | 109.67 |
| 2018-04-13 | 2,711 | 2,799 | 2,711 | 2,789 | 1,400 | 92.97 |
| 2018-04-12 | 2,797 | 2,797 | 2,661 | 2,711 | 3,300 | 90.37 |
| 2018-04-11 | 2,900 | 2,997 | 2,791 | 2,797 | 2,400 | 93.23 |
| 2018-04-10 | 2,976 | 2,976 | 2,872 | 2,873 | 1,600 | 95.77 |
| 2018-04-09 | 3,070 | 3,095 | 2,922 | 2,976 | 4,800 | 99.20 |
| 2018-04-06 | 3,135 | 3,410 | 3,135 | 3,200 | 4,500 | 106.67 |
| 2018-04-05 | 3,150 | 3,480 | 3,080 | 3,135 | 7,700 | 104.50 |
| 2018-04-04 | 2,945 | 3,105 | 2,945 | 3,105 | 3,000 | 103.50 |
| 2018-04-03 | 2,851 | 2,945 | 2,828 | 2,945 | 1,200 | 98.17 |
| 2018-03-30 | 2,869 | 2,915 | 2,864 | 2,871 | 2,400 | 95.70 |
| 2018-03-29 | 2,700 | 2,865 | 2,700 | 2,865 | 3,100 | 95.50 |
| 2018-03-27 | 2,678 | 2,699 | 2,630 | 2,699 | 2,600 | 89.97 |
| 2018-03-26 | 2,601 | 2,630 | 2,580 | 2,630 | 600 | 87.67 |
| 2018-03-23 | 2,635 | 2,651 | 2,580 | 2,651 | 4,300 | 88.37 |
| 2018-03-22 | 2,685 | 2,685 | 2,685 | 2,685 | 600 | 89.50 |
| 2018-03-20 | 2,740 | 2,740 | 2,640 | 2,640 | 400 | 88 |
| 2018-03-19 | 2,651 | 2,755 | 2,651 | 2,755 | 2,200 | 91.83 |
| 2018-03-16 | 2,769 | 2,769 | 2,735 | 2,767 | 2,700 | 92.23 |
| 2018-03-15 | 2,719 | 2,719 | 2,719 | 2,719 | 100 | 90.63 |
| 2018-03-14 | 2,650 | 2,720 | 2,650 | 2,700 | 1,500 | 90 |
| 2018-03-13 | 2,570 | 2,700 | 2,570 | 2,700 | 3,300 | 90 |
| 2018-03-12 | 2,679 | 2,679 | 2,620 | 2,620 | 900 | 87.33 |
| 2018-03-09 | 2,600 | 2,699 | 2,550 | 2,607 | 6,800 | 86.90 |
| 2018-03-08 | 2,470 | 2,550 | 2,470 | 2,550 | 1,200 | 85 |
| 2018-03-07 | 2,440 | 2,440 | 2,429 | 2,430 | 400 | 81 |
| 2018-03-06 | 2,418 | 2,427 | 2,418 | 2,427 | 400 | 80.90 |
| 2018-03-05 | 2,450 | 2,477 | 2,420 | 2,420 | 1,300 | 80.67 |
| 2018-03-02 | 2,499 | 2,499 | 2,365 | 2,421 | 3,500 | 80.70 |
| 2018-03-01 | 2,525 | 2,535 | 2,501 | 2,520 | 2,300 | 84 |
| 2018-02-28 | 2,499 | 2,500 | 2,451 | 2,500 | 300 | 83.33 |
| 2018-02-27 | 2,472 | 2,472 | 2,449 | 2,449 | 300 | 81.63 |
| 2018-02-26 | 2,554 | 2,592 | 2,513 | 2,522 | 1,700 | 84.07 |
| 2018-02-23 | 2,491 | 2,559 | 2,491 | 2,520 | 3,000 | 84 |
| 2018-02-22 | 2,468 | 2,468 | 2,450 | 2,450 | 200 | 81.67 |
| 2018-02-21 | 2,471 | 2,471 | 2,471 | 2,471 | 100 | 82.37 |
| 2018-02-20 | 2,455 | 2,455 | 2,421 | 2,421 | 800 | 80.70 |
| 2018-02-19 | 2,485 | 2,485 | 2,436 | 2,441 | 1,400 | 81.37 |
| 2018-02-16 | 2,413 | 2,473 | 2,413 | 2,435 | 500 | 81.17 |
| 2018-02-15 | 2,410 | 2,450 | 2,410 | 2,450 | 300 | 81.67 |
| 2018-02-14 | 2,420 | 2,500 | 2,370 | 2,390 | 4,100 | 79.67 |
| 2018-02-13 | 2,400 | 2,460 | 2,381 | 2,381 | 2,300 | 79.37 |
| 2018-02-09 | 2,300 | 2,370 | 2,255 | 2,340 | 6,200 | 78 |
| 2018-02-08 | 2,270 | 2,425 | 2,270 | 2,425 | 1,200 | 80.83 |
| 2018-02-07 | 2,493 | 2,494 | 2,312 | 2,312 | 4,800 | 77.07 |
| 2018-02-06 | 2,580 | 2,597 | 2,255 | 2,255 | 10,800 | 75.17 |
| 2018-02-05 | 2,641 | 2,641 | 2,623 | 2,630 | 1,300 | 87.67 |
| 2018-02-02 | 2,718 | 2,729 | 2,615 | 2,660 | 7,600 | 88.67 |
| 2018-02-01 | 2,805 | 2,805 | 2,631 | 2,690 | 22,500 | 89.67 |
| 2018-01-31 | 3,025 | 3,095 | 3,020 | 3,025 | 700 | 100.83 |
| 2018-01-30 | 3,085 | 3,105 | 3,030 | 3,030 | 2,200 | 101 |
| 2018-01-29 | 3,200 | 3,225 | 3,100 | 3,100 | 2,100 | 103.33 |
| 2018-01-26 | 3,195 | 3,195 | 3,165 | 3,165 | 300 | 105.50 |
| 2018-01-25 | 3,155 | 3,170 | 3,155 | 3,170 | 200 | 105.67 |
| 2018-01-24 | 3,190 | 3,210 | 3,170 | 3,180 | 1,600 | 106 |
| 2018-01-23 | 3,080 | 3,265 | 3,080 | 3,260 | 2,900 | 108.67 |
| 2018-01-22 | 3,070 | 3,140 | 3,070 | 3,130 | 900 | 104.33 |
| 2018-01-19 | 3,140 | 3,210 | 3,055 | 3,055 | 4,100 | 101.83 |
| 2018-01-18 | 3,035 | 3,035 | 3,000 | 3,000 | 600 | 100 |
| 2018-01-17 | 3,060 | 3,060 | 3,000 | 3,000 | 2,600 | 100 |
| 2018-01-16 | 3,125 | 3,125 | 3,045 | 3,075 | 3,300 | 102.50 |
| 2018-01-15 | 3,280 | 3,280 | 2,930 | 3,140 | 9,100 | 104.67 |
| 2018-01-12 | 3,555 | 3,690 | 3,330 | 3,330 | 28,500 | 111 |
| 2018-01-11 | 3,035 | 3,485 | 3,035 | 3,485 | 27,100 | 116.17 |
| 2018-01-10 | 2,910 | 3,005 | 2,891 | 2,983 | 6,400 | 99.43 |
| 2018-01-09 | 2,820 | 2,933 | 2,820 | 2,932 | 4,200 | 97.73 |
| 2018-01-05 | 2,800 | 2,829 | 2,800 | 2,819 | 2,800 | 93.97 |
| 2018-01-04 | 2,750 | 2,800 | 2,732 | 2,800 | 2,800 | 93.33 |
分割・併合履歴 ： [2021-12-02]1株→2株 [2021-11-01]1株→3株 [2021-09-15]1株→5株
