3965 (株)キャピタル・アセット・プランニング 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 | 2,251 | 2,391 | 2,251 | 2,304 | 22,600 | 1,152 |
| 2018-12-27 | 2,258 | 2,380 | 2,190 | 2,349 | 35,600 | 1,174.50 |
| 2018-12-26 | 2,005 | 2,162 | 2,005 | 2,162 | 27,500 | 1,081 |
| 2018-12-25 | 2,000 | 2,120 | 1,911 | 2,002 | 46,200 | 1,001 |
| 2018-12-21 | 2,197 | 2,260 | 2,121 | 2,185 | 26,200 | 1,092.50 |
| 2018-12-20 | 2,361 | 2,372 | 2,127 | 2,227 | 49,300 | 1,113.50 |
| 2018-12-19 | 2,430 | 2,478 | 2,382 | 2,426 | 13,600 | 1,213 |
| 2018-12-18 | 2,400 | 2,414 | 2,331 | 2,350 | 15,000 | 1,175 |
| 2018-12-17 | 2,500 | 2,523 | 2,366 | 2,366 | 27,100 | 1,183 |
| 2018-12-14 | 2,578 | 2,625 | 2,500 | 2,507 | 36,400 | 1,253.50 |
| 2018-12-13 | 2,691 | 2,714 | 2,562 | 2,628 | 30,100 | 1,314 |
| 2018-12-12 | 2,650 | 2,813 | 2,648 | 2,670 | 28,300 | 1,335 |
| 2018-12-11 | 2,901 | 2,930 | 2,721 | 2,736 | 12,200 | 1,368 |
| 2018-12-10 | 3,015 | 3,065 | 2,870 | 2,900 | 19,000 | 1,450 |
| 2018-12-07 | 3,065 | 3,120 | 2,983 | 3,000 | 8,100 | 1,500 |
| 2018-12-06 | 3,160 | 3,160 | 2,980 | 3,030 | 18,200 | 1,515 |
| 2018-12-05 | 3,095 | 3,260 | 3,060 | 3,220 | 17,400 | 1,610 |
| 2018-12-04 | 3,255 | 3,330 | 3,155 | 3,190 | 22,800 | 1,595 |
| 2018-12-03 | 3,250 | 3,300 | 3,175 | 3,200 | 14,900 | 1,600 |
| 2018-11-30 | 3,095 | 3,285 | 3,040 | 3,250 | 33,000 | 1,625 |
| 2018-11-29 | 3,135 | 3,165 | 3,080 | 3,095 | 13,500 | 1,547.50 |
| 2018-11-28 | 3,125 | 3,140 | 3,045 | 3,065 | 8,200 | 1,532.50 |
| 2018-11-27 | 3,105 | 3,120 | 3,035 | 3,080 | 11,300 | 1,540 |
| 2018-11-26 | 3,030 | 3,120 | 2,970 | 3,050 | 12,300 | 1,525 |
| 2018-11-22 | 3,020 | 3,135 | 2,992 | 3,030 | 12,700 | 1,515 |
| 2018-11-21 | 2,917 | 3,215 | 2,875 | 2,974 | 24,100 | 1,487 |
| 2018-11-20 | 3,055 | 3,080 | 2,982 | 3,015 | 16,700 | 1,507.50 |
| 2018-11-19 | 2,939 | 3,140 | 2,904 | 3,105 | 29,500 | 1,552.50 |
| 2018-11-16 | 3,035 | 3,035 | 2,855 | 2,889 | 25,500 | 1,444.50 |
| 2018-11-15 | 2,921 | 3,060 | 2,871 | 2,983 | 29,000 | 1,491.50 |
| 2018-11-14 | 2,950 | 2,985 | 2,790 | 2,871 | 54,000 | 1,435.50 |
| 2018-11-13 | 2,935 | 3,000 | 2,830 | 2,940 | 65,700 | 1,470 |
| 2018-11-12 | 3,165 | 3,220 | 3,025 | 3,075 | 165,300 | 1,537.50 |
| 2018-11-09 | 3,700 | 3,925 | 3,615 | 3,725 | 67,200 | 1,862.50 |
| 2018-11-08 | 3,595 | 3,700 | 3,595 | 3,660 | 37,800 | 1,830 |
| 2018-11-07 | 3,460 | 3,585 | 3,320 | 3,475 | 33,900 | 1,737.50 |
| 2018-11-06 | 3,570 | 3,735 | 3,440 | 3,460 | 31,400 | 1,730 |
| 2018-11-05 | 3,625 | 3,740 | 3,565 | 3,570 | 34,900 | 1,785 |
| 2018-11-02 | 3,440 | 3,790 | 3,440 | 3,755 | 49,500 | 1,877.50 |
| 2018-11-01 | 3,455 | 3,585 | 3,375 | 3,500 | 18,300 | 1,750 |
| 2018-10-31 | 3,360 | 3,500 | 3,350 | 3,455 | 24,400 | 1,727.50 |
| 2018-10-30 | 3,145 | 3,415 | 3,145 | 3,360 | 40,700 | 1,680 |
| 2018-10-29 | 3,470 | 3,470 | 3,090 | 3,145 | 56,900 | 1,572.50 |
| 2018-10-26 | 3,470 | 3,560 | 3,315 | 3,470 | 37,800 | 1,735 |
| 2018-10-25 | 3,495 | 3,560 | 3,405 | 3,500 | 36,900 | 1,750 |
| 2018-10-24 | 3,830 | 3,855 | 3,640 | 3,670 | 31,900 | 1,835 |
| 2018-10-23 | 3,950 | 3,985 | 3,830 | 3,845 | 15,500 | 1,922.50 |
| 2018-10-22 | 3,930 | 3,985 | 3,855 | 3,920 | 18,100 | 1,960 |
| 2018-10-19 | 3,840 | 3,915 | 3,795 | 3,860 | 35,500 | 1,930 |
| 2018-10-18 | 4,120 | 4,125 | 3,880 | 3,940 | 90,700 | 1,970 |
| 2018-10-17 | 4,120 | 4,335 | 4,120 | 4,235 | 61,200 | 2,117.50 |
| 2018-10-16 | 4,150 | 4,195 | 4,020 | 4,120 | 30,100 | 2,060 |
| 2018-10-15 | 4,300 | 4,310 | 4,120 | 4,160 | 25,500 | 2,080 |
| 2018-10-12 | 4,360 | 4,495 | 4,255 | 4,365 | 46,100 | 2,182.50 |
| 2018-10-11 | 4,500 | 4,600 | 4,430 | 4,460 | 55,100 | 2,230 |
| 2018-10-10 | 4,500 | 4,825 | 4,410 | 4,750 | 72,100 | 2,375 |
| 2018-10-09 | 4,550 | 4,565 | 4,455 | 4,515 | 40,300 | 2,257.50 |
| 2018-10-05 | 4,715 | 4,940 | 4,570 | 4,610 | 65,500 | 2,305 |
| 2018-10-04 | 4,595 | 4,795 | 4,485 | 4,705 | 74,700 | 2,352.50 |
| 2018-10-03 | 4,600 | 4,610 | 4,410 | 4,600 | 65,700 | 2,300 |
| 2018-10-02 | 4,895 | 4,895 | 4,610 | 4,640 | 32,300 | 2,320 |
| 2018-10-01 | 4,995 | 5,030 | 4,885 | 4,960 | 18,400 | 2,480 |
| 2018-09-28 | 5,000 | 5,200 | 4,940 | 4,960 | 69,500 | 2,480 |
| 2018-09-27 | 5,440 | 5,450 | 5,310 | 5,320 | 16,300 | 2,660 |
| 2018-09-26 | 5,500 | 5,500 | 5,420 | 5,440 | 10,300 | 2,720 |
| 2018-09-25 | 5,480 | 5,520 | 5,420 | 5,470 | 14,700 | 2,735 |
| 2018-09-21 | 5,630 | 5,630 | 5,460 | 5,460 | 19,800 | 2,730 |
| 2018-09-20 | 5,660 | 5,660 | 5,570 | 5,630 | 24,400 | 2,815 |
| 2018-09-19 | 5,510 | 5,680 | 5,510 | 5,610 | 45,400 | 2,805 |
| 2018-09-18 | 5,700 | 5,740 | 5,490 | 5,510 | 80,700 | 2,755 |
| 2018-09-14 | 6,480 | 6,740 | 6,350 | 6,360 | 33,500 | 3,180 |
| 2018-09-13 | 6,370 | 6,670 | 6,370 | 6,550 | 36,700 | 3,275 |
| 2018-09-12 | 6,170 | 6,430 | 6,000 | 6,380 | 41,000 | 3,190 |
| 2018-09-11 | 6,000 | 6,310 | 6,000 | 6,200 | 30,800 | 3,100 |
| 2018-09-10 | 5,520 | 6,130 | 5,520 | 6,100 | 30,500 | 3,050 |
| 2018-09-07 | 5,370 | 5,590 | 5,250 | 5,500 | 16,700 | 2,750 |
| 2018-09-06 | 5,470 | 5,480 | 5,470 | 5,470 | 103,000 | 2,735 |
| 2018-09-05 | 5,700 | 5,820 | 5,460 | 5,480 | 158,200 | 2,740 |
| 2018-09-04 | 5,340 | 5,780 | 5,340 | 5,690 | 33,300 | 2,845 |
| 2018-09-03 | 5,500 | 5,500 | 5,330 | 5,400 | 6,900 | 2,700 |
| 2018-08-31 | 5,490 | 5,540 | 5,360 | 5,480 | 18,800 | 2,740 |
| 2018-08-30 | 5,480 | 5,600 | 5,420 | 5,500 | 20,500 | 2,750 |
| 2018-08-29 | 5,340 | 5,650 | 5,280 | 5,410 | 37,500 | 2,705 |
| 2018-08-28 | 5,630 | 5,710 | 5,230 | 5,270 | 81,700 | 2,635 |
| 2018-08-27 | 6,140 | 6,300 | 6,100 | 6,230 | 15,800 | 3,115 |
| 2018-08-24 | 5,900 | 6,290 | 5,840 | 6,240 | 29,500 | 3,120 |
| 2018-08-23 | 5,750 | 5,910 | 5,650 | 5,740 | 30,400 | 2,870 |
| 2018-08-22 | 5,960 | 5,980 | 5,650 | 5,730 | 48,400 | 2,865 |
| 2018-08-21 | 6,290 | 6,410 | 5,880 | 6,050 | 42,500 | 3,025 |
| 2018-08-20 | 6,680 | 6,920 | 6,420 | 6,440 | 16,800 | 3,220 |
| 2018-08-17 | 6,400 | 6,650 | 6,220 | 6,630 | 32,400 | 3,315 |
| 2018-08-16 | 6,440 | 6,600 | 6,260 | 6,390 | 35,700 | 3,195 |
| 2018-08-15 | 6,710 | 6,730 | 6,410 | 6,490 | 43,100 | 3,245 |
| 2018-08-14 | 6,830 | 6,870 | 6,460 | 6,780 | 45,500 | 3,390 |
| 2018-08-13 | 7,030 | 7,300 | 6,430 | 6,930 | 49,900 | 3,465 |
| 2018-08-10 | 7,590 | 7,830 | 7,210 | 7,260 | 33,300 | 3,630 |
| 2018-08-09 | 7,700 | 7,710 | 7,510 | 7,510 | 13,700 | 3,755 |
| 2018-08-08 | 7,390 | 7,830 | 7,390 | 7,730 | 36,000 | 3,865 |
| 2018-08-07 | 7,320 | 7,430 | 7,130 | 7,410 | 25,800 | 3,705 |
| 2018-08-06 | 7,700 | 7,710 | 7,390 | 7,390 | 18,000 | 3,695 |
| 2018-08-03 | 7,480 | 7,770 | 7,480 | 7,580 | 34,100 | 3,790 |
| 2018-08-02 | 7,270 | 7,460 | 7,130 | 7,460 | 24,800 | 3,730 |
| 2018-08-01 | 7,330 | 7,440 | 7,210 | 7,270 | 15,300 | 3,635 |
| 2018-07-31 | 7,310 | 7,680 | 7,270 | 7,390 | 32,600 | 3,695 |
| 2018-07-30 | 7,400 | 7,450 | 7,070 | 7,340 | 35,600 | 3,670 |
| 2018-07-27 | 7,100 | 7,670 | 7,060 | 7,480 | 44,900 | 3,740 |
| 2018-07-26 | 7,510 | 7,530 | 7,130 | 7,140 | 44,800 | 3,570 |
| 2018-07-25 | 7,510 | 7,790 | 7,400 | 7,470 | 28,000 | 3,735 |
| 2018-07-24 | 7,600 | 8,040 | 7,400 | 7,560 | 63,500 | 3,780 |
| 2018-07-23 | 7,380 | 7,680 | 7,270 | 7,600 | 33,700 | 3,800 |
| 2018-07-20 | 7,250 | 7,760 | 7,130 | 7,380 | 50,200 | 3,690 |
| 2018-07-19 | 7,570 | 7,690 | 7,190 | 7,290 | 37,700 | 3,645 |
| 2018-07-18 | 6,930 | 7,790 | 6,930 | 7,720 | 53,800 | 3,860 |
| 2018-07-17 | 7,080 | 7,150 | 6,770 | 6,910 | 35,800 | 3,455 |
| 2018-07-13 | 7,200 | 7,280 | 6,860 | 6,990 | 54,700 | 3,495 |
| 2018-07-12 | 7,480 | 7,480 | 7,180 | 7,210 | 25,500 | 3,605 |
| 2018-07-11 | 7,500 | 7,890 | 7,340 | 7,450 | 58,200 | 3,725 |
| 2018-07-10 | 7,710 | 7,710 | 7,140 | 7,260 | 43,600 | 3,630 |
| 2018-07-09 | 7,000 | 7,660 | 6,950 | 7,460 | 70,400 | 3,730 |
| 2018-07-06 | 6,270 | 7,020 | 6,100 | 6,820 | 64,900 | 3,410 |
| 2018-07-05 | 6,420 | 6,700 | 6,110 | 6,170 | 35,500 | 3,085 |
| 2018-07-04 | 6,790 | 6,820 | 6,400 | 6,410 | 33,300 | 3,205 |
| 2018-07-03 | 6,800 | 7,100 | 6,650 | 6,820 | 63,700 | 3,410 |
| 2018-07-02 | 6,350 | 6,850 | 6,350 | 6,610 | 53,600 | 3,305 |
| 2018-06-29 | 6,150 | 6,470 | 6,050 | 6,340 | 37,300 | 3,170 |
| 2018-06-28 | 6,230 | 6,290 | 5,900 | 6,060 | 28,700 | 3,030 |
| 2018-06-27 | 5,660 | 6,230 | 5,650 | 6,180 | 35,000 | 3,090 |
| 2018-06-26 | 5,800 | 5,830 | 5,580 | 5,660 | 56,000 | 2,830 |
| 2018-06-25 | 6,150 | 6,340 | 5,870 | 5,950 | 40,000 | 2,975 |
| 2018-06-22 | 6,290 | 6,400 | 6,170 | 6,250 | 13,500 | 3,125 |
| 2018-06-21 | 6,390 | 6,530 | 6,240 | 6,330 | 28,600 | 3,165 |
| 2018-06-20 | 5,970 | 6,440 | 5,830 | 6,410 | 34,400 | 3,205 |
| 2018-06-19 | 6,130 | 6,340 | 5,800 | 6,060 | 34,000 | 3,030 |
| 2018-06-18 | 5,860 | 6,070 | 5,730 | 6,030 | 31,900 | 3,015 |
| 2018-06-15 | 6,150 | 6,370 | 5,750 | 5,820 | 44,800 | 2,910 |
| 2018-06-14 | 5,930 | 6,180 | 5,860 | 6,080 | 26,500 | 3,040 |
| 2018-06-13 | 5,670 | 6,200 | 5,670 | 5,930 | 44,000 | 2,965 |
| 2018-06-12 | 5,490 | 5,670 | 5,410 | 5,650 | 15,600 | 2,825 |
| 2018-06-11 | 5,520 | 5,580 | 5,350 | 5,520 | 11,100 | 2,760 |
| 2018-06-08 | 5,640 | 5,730 | 5,480 | 5,520 | 16,500 | 2,760 |
| 2018-06-07 | 5,210 | 5,600 | 5,210 | 5,580 | 20,100 | 2,790 |
| 2018-06-06 | 5,100 | 5,260 | 5,070 | 5,210 | 14,800 | 2,605 |
| 2018-06-05 | 5,330 | 5,380 | 5,090 | 5,140 | 31,600 | 2,570 |
| 2018-06-04 | 5,480 | 5,540 | 5,320 | 5,380 | 10,200 | 2,690 |
| 2018-06-01 | 5,310 | 5,550 | 5,240 | 5,480 | 26,800 | 2,740 |
| 2018-05-31 | 5,670 | 5,670 | 5,250 | 5,250 | 27,000 | 2,625 |
| 2018-05-30 | 5,220 | 5,620 | 5,200 | 5,570 | 22,900 | 2,785 |
| 2018-05-29 | 5,360 | 5,530 | 5,170 | 5,420 | 29,700 | 2,710 |
| 2018-05-28 | 5,410 | 5,640 | 5,350 | 5,400 | 31,400 | 2,700 |
| 2018-05-25 | 5,130 | 5,820 | 5,130 | 5,420 | 78,600 | 2,710 |
| 2018-05-24 | 4,980 | 5,250 | 4,930 | 5,180 | 14,500 | 2,590 |
| 2018-05-23 | 4,955 | 4,995 | 4,815 | 4,980 | 17,400 | 2,490 |
| 2018-05-22 | 5,140 | 5,290 | 4,950 | 4,980 | 26,200 | 2,490 |
| 2018-05-21 | 5,150 | 5,290 | 5,110 | 5,160 | 13,100 | 2,580 |
| 2018-05-18 | 5,250 | 5,350 | 4,910 | 5,150 | 38,300 | 2,575 |
| 2018-05-17 | 4,735 | 5,250 | 4,605 | 5,060 | 51,600 | 2,530 |
| 2018-05-16 | 4,505 | 4,735 | 4,375 | 4,665 | 25,300 | 2,332.50 |
| 2018-05-15 | 4,770 | 5,050 | 4,500 | 4,530 | 125,500 | 2,265 |
| 2018-05-14 | 4,440 | 4,535 | 4,125 | 4,350 | 68,300 | 2,175 |
| 2018-05-11 | 4,435 | 4,540 | 4,365 | 4,420 | 25,400 | 2,210 |
| 2018-05-10 | 4,515 | 4,775 | 4,400 | 4,440 | 75,900 | 2,220 |
| 2018-05-09 | 5,450 | 5,480 | 4,570 | 4,585 | 179,700 | 2,292.50 |
| 2018-05-08 | 5,300 | 5,500 | 5,200 | 5,250 | 42,700 | 2,625 |
| 2018-05-07 | 5,460 | 5,460 | 5,260 | 5,300 | 23,800 | 2,650 |
| 2018-05-02 | 5,380 | 5,720 | 5,120 | 5,410 | 32,300 | 2,705 |
| 2018-05-01 | 5,300 | 5,480 | 5,270 | 5,390 | 28,700 | 2,695 |
| 2018-04-27 | 4,950 | 5,460 | 4,880 | 5,360 | 73,900 | 2,680 |
| 2018-04-26 | 4,890 | 4,975 | 4,655 | 4,915 | 39,400 | 2,457.50 |
| 2018-04-25 | 4,575 | 4,770 | 4,475 | 4,715 | 45,400 | 2,357.50 |
| 2018-04-24 | 4,170 | 4,560 | 4,170 | 4,515 | 42,800 | 2,257.50 |
| 2018-04-23 | 4,000 | 4,165 | 4,000 | 4,165 | 11,600 | 2,082.50 |
| 2018-04-20 | 3,940 | 4,025 | 3,920 | 3,980 | 6,200 | 1,990 |
| 2018-04-19 | 4,075 | 4,075 | 3,935 | 3,940 | 7,700 | 1,970 |
| 2018-04-18 | 4,045 | 4,150 | 3,970 | 4,050 | 9,400 | 2,025 |
| 2018-04-17 | 4,150 | 4,275 | 3,840 | 4,075 | 27,100 | 2,037.50 |
| 2018-04-16 | 4,400 | 4,480 | 4,130 | 4,150 | 24,200 | 2,075 |
| 2018-04-13 | 4,190 | 4,340 | 4,190 | 4,335 | 27,400 | 2,167.50 |
| 2018-04-12 | 4,025 | 4,225 | 4,015 | 4,180 | 12,400 | 2,090 |
| 2018-04-11 | 4,270 | 4,305 | 4,095 | 4,095 | 15,800 | 2,047.50 |
| 2018-04-10 | 4,425 | 4,425 | 4,250 | 4,260 | 5,700 | 2,130 |
| 2018-04-09 | 4,350 | 4,470 | 4,255 | 4,285 | 35,900 | 2,142.50 |
| 2018-04-06 | 4,535 | 4,550 | 4,340 | 4,350 | 25,100 | 2,175 |
| 2018-04-05 | 4,665 | 4,665 | 4,525 | 4,525 | 19,100 | 2,262.50 |
| 2018-04-04 | 4,575 | 4,695 | 4,550 | 4,675 | 16,500 | 2,337.50 |
| 2018-04-03 | 4,700 | 4,770 | 4,600 | 4,645 | 22,400 | 2,322.50 |
| 2018-03-30 | 4,350 | 4,350 | 4,260 | 4,280 | 7,600 | 2,140 |
| 2018-03-29 | 4,295 | 4,360 | 4,220 | 4,315 | 26,800 | 2,157.50 |
| 2018-03-28 | 4,120 | 4,400 | 4,120 | 4,280 | 22,700 | 2,140 |
| 2018-03-27 | 4,080 | 4,285 | 4,080 | 4,200 | 25,500 | 2,100 |
| 2018-03-26 | 4,080 | 4,135 | 3,780 | 4,045 | 15,700 | 2,022.50 |
| 2018-03-23 | 3,870 | 4,130 | 3,865 | 4,095 | 37,000 | 2,047.50 |
| 2018-03-22 | 4,190 | 4,260 | 4,045 | 4,080 | 15,600 | 2,040 |
| 2018-03-20 | 4,025 | 4,165 | 3,915 | 4,150 | 21,400 | 2,075 |
| 2018-03-19 | 4,200 | 4,215 | 3,920 | 4,095 | 23,600 | 2,047.50 |
| 2018-03-16 | 4,170 | 4,210 | 4,040 | 4,125 | 15,800 | 2,062.50 |
| 2018-03-15 | 4,100 | 4,265 | 4,040 | 4,120 | 19,700 | 2,060 |
| 2018-03-14 | 4,110 | 4,165 | 3,990 | 4,100 | 10,200 | 2,050 |
| 2018-03-13 | 3,900 | 4,130 | 3,810 | 4,095 | 31,700 | 2,047.50 |
| 2018-03-12 | 3,800 | 4,140 | 3,790 | 3,960 | 28,600 | 1,980 |
| 2018-03-09 | 3,705 | 3,880 | 3,665 | 3,745 | 24,500 | 1,872.50 |
| 2018-03-08 | 3,680 | 3,775 | 3,610 | 3,635 | 21,300 | 1,817.50 |
| 2018-03-07 | 3,600 | 3,980 | 3,530 | 3,700 | 108,500 | 1,850 |
| 2018-03-06 | 3,370 | 3,525 | 3,240 | 3,300 | 12,400 | 1,650 |
| 2018-03-05 | 3,410 | 3,460 | 3,100 | 3,205 | 31,600 | 1,602.50 |
| 2018-03-02 | 3,400 | 3,495 | 3,385 | 3,480 | 7,100 | 1,740 |
| 2018-03-01 | 3,480 | 3,550 | 3,450 | 3,470 | 10,400 | 1,735 |
| 2018-02-28 | 3,475 | 3,645 | 3,455 | 3,550 | 9,800 | 1,775 |
| 2018-02-27 | 3,515 | 3,565 | 3,485 | 3,545 | 6,700 | 1,772.50 |
| 2018-02-26 | 3,655 | 3,655 | 3,505 | 3,510 | 8,800 | 1,755 |
| 2018-02-23 | 3,535 | 3,635 | 3,450 | 3,515 | 5,800 | 1,757.50 |
| 2018-02-22 | 3,515 | 3,590 | 3,405 | 3,535 | 12,400 | 1,767.50 |
| 2018-02-21 | 3,570 | 3,725 | 3,495 | 3,580 | 19,500 | 1,790 |
| 2018-02-20 | 3,370 | 3,645 | 3,360 | 3,630 | 20,900 | 1,815 |
| 2018-02-19 | 3,310 | 3,480 | 3,310 | 3,425 | 36,500 | 1,712.50 |
| 2018-02-16 | 3,125 | 3,300 | 3,125 | 3,270 | 12,300 | 1,635 |
| 2018-02-15 | 3,080 | 3,175 | 2,965 | 3,115 | 32,600 | 1,557.50 |
| 2018-02-14 | 3,130 | 3,155 | 2,905 | 3,010 | 49,400 | 1,505 |
| 2018-02-13 | 3,120 | 3,290 | 3,115 | 3,130 | 73,400 | 1,565 |
| 2018-02-09 | 3,400 | 3,750 | 3,400 | 3,680 | 33,200 | 1,840 |
| 2018-02-08 | 3,770 | 3,950 | 3,725 | 3,750 | 28,900 | 1,875 |
| 2018-02-07 | 4,090 | 4,200 | 3,600 | 3,715 | 47,400 | 1,857.50 |
| 2018-02-06 | 3,920 | 4,140 | 3,640 | 3,880 | 93,300 | 1,940 |
| 2018-02-05 | 4,195 | 4,370 | 4,150 | 4,340 | 22,500 | 2,170 |
| 2018-02-02 | 4,495 | 4,510 | 4,340 | 4,405 | 23,300 | 2,202.50 |
| 2018-02-01 | 4,430 | 4,600 | 4,375 | 4,495 | 27,600 | 2,247.50 |
| 2018-01-31 | 4,500 | 4,700 | 4,415 | 4,475 | 41,700 | 2,237.50 |
| 2018-01-30 | 4,335 | 4,585 | 4,335 | 4,570 | 43,500 | 2,285 |
| 2018-01-29 | 4,465 | 4,720 | 4,330 | 4,390 | 48,800 | 2,195 |
| 2018-01-26 | 4,500 | 4,525 | 4,425 | 4,440 | 22,400 | 2,220 |
| 2018-01-25 | 4,310 | 4,600 | 4,280 | 4,480 | 25,400 | 2,240 |
| 2018-01-24 | 4,525 | 4,675 | 4,340 | 4,360 | 48,700 | 2,180 |
| 2018-01-23 | 4,270 | 4,680 | 4,240 | 4,470 | 61,500 | 2,235 |
| 2018-01-22 | 4,165 | 4,245 | 4,045 | 4,230 | 30,900 | 2,115 |
| 2018-01-19 | 3,950 | 4,225 | 3,950 | 4,180 | 63,700 | 2,090 |
| 2018-01-18 | 4,030 | 4,155 | 3,850 | 3,890 | 47,600 | 1,945 |
| 2018-01-17 | 3,670 | 4,100 | 3,670 | 4,030 | 83,600 | 2,015 |
| 2018-01-16 | 3,720 | 3,720 | 3,630 | 3,665 | 15,000 | 1,832.50 |
| 2018-01-15 | 3,755 | 3,765 | 3,650 | 3,710 | 27,000 | 1,855 |
| 2018-01-12 | 3,535 | 3,780 | 3,515 | 3,685 | 66,700 | 1,842.50 |
| 2018-01-11 | 3,410 | 3,495 | 3,405 | 3,420 | 11,900 | 1,710 |
| 2018-01-10 | 3,465 | 3,490 | 3,420 | 3,475 | 10,500 | 1,737.50 |
| 2018-01-09 | 3,495 | 3,520 | 3,410 | 3,500 | 31,300 | 1,750 |
| 2018-01-05 | 3,600 | 3,600 | 3,445 | 3,500 | 15,300 | 1,750 |
| 2018-01-04 | 3,565 | 3,600 | 3,410 | 3,530 | 34,600 | 1,765 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-03-29]1株→2株
