3983 (株)オロ 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 | 4,200 | 4,250 | 4,045 | 4,100 | 50,800 | 2,050 |
| 2018-12-27 | 4,280 | 4,280 | 4,060 | 4,200 | 69,000 | 2,100 |
| 2018-12-26 | 4,035 | 4,115 | 3,850 | 3,960 | 77,100 | 1,980 |
| 2018-12-25 | 4,040 | 4,125 | 3,720 | 3,770 | 97,600 | 1,885 |
| 2018-12-21 | 4,325 | 4,445 | 4,260 | 4,355 | 93,100 | 2,177.50 |
| 2018-12-20 | 4,275 | 4,550 | 4,260 | 4,310 | 138,300 | 2,155 |
| 2018-12-19 | 4,100 | 4,425 | 4,100 | 4,345 | 89,200 | 2,172.50 |
| 2018-12-18 | 4,000 | 4,230 | 3,930 | 4,110 | 109,100 | 2,055 |
| 2018-12-17 | 4,260 | 4,355 | 4,065 | 4,140 | 111,100 | 2,070 |
| 2018-12-14 | 4,495 | 4,515 | 4,255 | 4,330 | 119,300 | 2,165 |
| 2018-12-13 | 4,220 | 4,485 | 4,220 | 4,405 | 136,800 | 2,202.50 |
| 2018-12-12 | 4,100 | 4,330 | 4,015 | 4,200 | 120,700 | 2,100 |
| 2018-12-11 | 4,330 | 4,460 | 4,125 | 4,160 | 144,000 | 2,080 |
| 2018-12-10 | 4,085 | 4,440 | 4,085 | 4,400 | 207,300 | 2,200 |
| 2018-12-07 | 4,050 | 4,230 | 4,025 | 4,155 | 137,300 | 2,077.50 |
| 2018-12-06 | 4,095 | 4,230 | 3,890 | 3,980 | 152,000 | 1,990 |
| 2018-12-05 | 3,870 | 4,160 | 3,870 | 4,060 | 99,000 | 2,030 |
| 2018-12-04 | 3,955 | 4,165 | 3,925 | 4,010 | 203,800 | 2,005 |
| 2018-12-03 | 3,920 | 3,955 | 3,860 | 3,900 | 95,700 | 1,950 |
| 2018-11-30 | 3,865 | 3,910 | 3,755 | 3,805 | 103,000 | 1,902.50 |
| 2018-11-29 | 3,845 | 3,975 | 3,800 | 3,915 | 150,900 | 1,957.50 |
| 2018-11-28 | 3,660 | 3,840 | 3,650 | 3,735 | 99,400 | 1,867.50 |
| 2018-11-27 | 3,640 | 3,730 | 3,565 | 3,710 | 101,000 | 1,855 |
| 2018-11-26 | 3,570 | 3,710 | 3,550 | 3,570 | 57,500 | 1,785 |
| 2018-11-22 | 3,615 | 3,650 | 3,495 | 3,620 | 77,100 | 1,810 |
| 2018-11-21 | 3,500 | 3,660 | 3,460 | 3,630 | 95,400 | 1,815 |
| 2018-11-20 | 3,740 | 3,740 | 3,555 | 3,630 | 84,200 | 1,815 |
| 2018-11-19 | 3,770 | 3,855 | 3,670 | 3,750 | 124,500 | 1,875 |
| 2018-11-16 | 3,895 | 4,120 | 3,635 | 3,645 | 334,400 | 1,822.50 |
| 2018-11-15 | 3,540 | 4,105 | 3,510 | 3,965 | 598,400 | 1,982.50 |
| 2018-11-14 | 3,640 | 3,715 | 3,435 | 3,535 | 479,500 | 1,767.50 |
| 2018-11-13 | 3,730 | 3,760 | 3,590 | 3,590 | 906,300 | 1,795 |
| 2018-11-12 | 5,370 | 5,780 | 4,290 | 4,290 | 565,800 | 2,145 |
| 2018-11-09 | 5,440 | 5,440 | 5,080 | 5,290 | 72,200 | 2,645 |
| 2018-11-08 | 5,390 | 5,480 | 5,310 | 5,430 | 64,300 | 2,715 |
| 2018-11-07 | 5,000 | 5,270 | 4,985 | 5,140 | 76,500 | 2,570 |
| 2018-11-06 | 5,270 | 5,270 | 4,850 | 5,050 | 95,600 | 2,525 |
| 2018-11-05 | 5,370 | 5,400 | 5,120 | 5,190 | 44,800 | 2,595 |
| 2018-11-02 | 5,320 | 5,530 | 5,210 | 5,470 | 71,500 | 2,735 |
| 2018-11-01 | 5,170 | 5,370 | 5,100 | 5,230 | 62,000 | 2,615 |
| 2018-10-31 | 5,110 | 5,280 | 4,915 | 5,160 | 79,500 | 2,580 |
| 2018-10-30 | 4,500 | 4,870 | 4,335 | 4,800 | 164,800 | 2,400 |
| 2018-10-29 | 4,975 | 5,070 | 4,535 | 4,625 | 143,600 | 2,312.50 |
| 2018-10-26 | 5,130 | 5,250 | 4,825 | 4,980 | 74,400 | 2,490 |
| 2018-10-25 | 5,160 | 5,240 | 5,000 | 5,120 | 83,600 | 2,560 |
| 2018-10-24 | 5,410 | 5,560 | 5,320 | 5,400 | 43,500 | 2,700 |
| 2018-10-23 | 5,430 | 5,570 | 5,360 | 5,400 | 48,500 | 2,700 |
| 2018-10-22 | 5,690 | 5,700 | 5,390 | 5,530 | 77,300 | 2,765 |
| 2018-10-19 | 5,670 | 5,830 | 5,600 | 5,770 | 47,200 | 2,885 |
| 2018-10-18 | 6,050 | 6,170 | 5,850 | 5,870 | 71,000 | 2,935 |
| 2018-10-17 | 5,850 | 6,070 | 5,790 | 5,970 | 82,300 | 2,985 |
| 2018-10-16 | 5,640 | 5,890 | 5,510 | 5,620 | 66,800 | 2,810 |
| 2018-10-15 | 5,730 | 5,900 | 5,630 | 5,660 | 39,500 | 2,830 |
| 2018-10-12 | 5,620 | 5,800 | 5,550 | 5,680 | 111,800 | 2,840 |
| 2018-10-11 | 5,600 | 5,790 | 5,530 | 5,770 | 147,300 | 2,885 |
| 2018-10-10 | 6,220 | 6,300 | 5,870 | 6,100 | 110,700 | 3,050 |
| 2018-10-09 | 6,430 | 6,450 | 6,160 | 6,210 | 90,300 | 3,105 |
| 2018-10-05 | 6,240 | 6,430 | 6,140 | 6,330 | 130,800 | 3,165 |
| 2018-10-04 | 6,230 | 6,380 | 6,080 | 6,190 | 68,900 | 3,095 |
| 2018-10-03 | 6,230 | 6,260 | 5,930 | 6,150 | 130,000 | 3,075 |
| 2018-10-02 | 5,930 | 6,360 | 5,930 | 6,290 | 160,100 | 3,145 |
| 2018-10-01 | 6,110 | 6,170 | 5,900 | 6,030 | 195,900 | 3,015 |
| 2018-09-28 | 6,320 | 6,440 | 6,110 | 6,170 | 137,700 | 3,085 |
| 2018-09-27 | 6,610 | 6,710 | 6,260 | 6,280 | 234,700 | 3,140 |
| 2018-09-26 | 7,000 | 7,000 | 6,610 | 6,680 | 173,200 | 3,340 |
| 2018-09-25 | 6,490 | 6,850 | 6,430 | 6,850 | 132,000 | 3,425 |
| 2018-09-21 | 6,660 | 6,770 | 6,320 | 6,390 | 150,700 | 3,195 |
| 2018-09-20 | 6,490 | 6,660 | 6,430 | 6,590 | 125,900 | 3,295 |
| 2018-09-19 | 6,340 | 6,470 | 6,250 | 6,420 | 103,600 | 3,210 |
| 2018-09-18 | 6,080 | 6,300 | 5,950 | 6,240 | 110,200 | 3,120 |
| 2018-09-14 | 6,040 | 6,140 | 5,940 | 6,030 | 102,100 | 3,015 |
| 2018-09-13 | 5,530 | 6,060 | 5,530 | 6,000 | 180,000 | 3,000 |
| 2018-09-12 | 5,820 | 5,850 | 5,550 | 5,630 | 83,900 | 2,815 |
| 2018-09-11 | 5,800 | 5,890 | 5,610 | 5,860 | 107,200 | 2,930 |
| 2018-09-10 | 5,500 | 5,850 | 5,490 | 5,810 | 160,800 | 2,905 |
| 2018-09-07 | 5,450 | 5,530 | 5,340 | 5,470 | 96,100 | 2,735 |
| 2018-09-06 | 5,030 | 5,550 | 5,000 | 5,520 | 171,400 | 2,760 |
| 2018-09-05 | 5,080 | 5,140 | 4,945 | 5,090 | 44,500 | 2,545 |
| 2018-09-04 | 5,020 | 5,160 | 4,890 | 5,060 | 44,200 | 2,530 |
| 2018-09-03 | 5,230 | 5,230 | 4,855 | 4,960 | 122,000 | 2,480 |
| 2018-08-31 | 5,110 | 5,270 | 5,100 | 5,240 | 54,500 | 2,620 |
| 2018-08-30 | 5,090 | 5,160 | 4,950 | 5,150 | 75,300 | 2,575 |
| 2018-08-29 | 5,120 | 5,150 | 4,975 | 5,030 | 86,400 | 2,515 |
| 2018-08-28 | 5,140 | 5,250 | 5,040 | 5,200 | 64,800 | 2,600 |
| 2018-08-27 | 5,090 | 5,300 | 5,030 | 5,070 | 116,400 | 2,535 |
| 2018-08-24 | 4,750 | 5,090 | 4,735 | 5,070 | 156,200 | 2,535 |
| 2018-08-23 | 4,455 | 4,730 | 4,420 | 4,690 | 72,900 | 2,345 |
| 2018-08-22 | 4,300 | 4,510 | 4,235 | 4,370 | 55,400 | 2,185 |
| 2018-08-21 | 4,430 | 4,455 | 4,160 | 4,300 | 74,300 | 2,150 |
| 2018-08-20 | 4,730 | 4,780 | 4,400 | 4,500 | 98,100 | 2,250 |
| 2018-08-17 | 4,800 | 4,850 | 4,685 | 4,785 | 52,200 | 2,392.50 |
| 2018-08-16 | 4,620 | 4,870 | 4,615 | 4,805 | 74,600 | 2,402.50 |
| 2018-08-15 | 4,770 | 4,900 | 4,580 | 4,675 | 77,700 | 2,337.50 |
| 2018-08-14 | 4,600 | 4,830 | 4,565 | 4,735 | 123,900 | 2,367.50 |
| 2018-08-13 | 4,180 | 4,600 | 4,150 | 4,515 | 123,500 | 2,257.50 |
| 2018-08-10 | 3,945 | 4,490 | 3,920 | 4,310 | 193,200 | 2,155 |
| 2018-08-09 | 4,000 | 4,025 | 3,900 | 3,915 | 16,100 | 1,957.50 |
| 2018-08-08 | 3,840 | 4,055 | 3,830 | 3,965 | 27,800 | 1,982.50 |
| 2018-08-07 | 3,805 | 3,890 | 3,790 | 3,845 | 29,000 | 1,922.50 |
| 2018-08-06 | 3,940 | 3,960 | 3,855 | 3,900 | 30,300 | 1,950 |
| 2018-08-03 | 4,150 | 4,150 | 3,985 | 4,010 | 24,800 | 2,005 |
| 2018-08-02 | 4,125 | 4,210 | 4,075 | 4,080 | 22,000 | 2,040 |
| 2018-08-01 | 4,250 | 4,290 | 4,090 | 4,125 | 24,200 | 2,062.50 |
| 2018-07-31 | 4,110 | 4,230 | 4,060 | 4,210 | 23,300 | 2,105 |
| 2018-07-30 | 4,385 | 4,445 | 4,125 | 4,180 | 62,900 | 2,090 |
| 2018-07-27 | 4,275 | 4,370 | 4,275 | 4,350 | 38,000 | 2,175 |
| 2018-07-26 | 4,295 | 4,320 | 4,190 | 4,205 | 25,700 | 2,102.50 |
| 2018-07-25 | 4,170 | 4,335 | 4,145 | 4,325 | 35,900 | 2,162.50 |
| 2018-07-24 | 3,975 | 4,160 | 3,965 | 4,130 | 30,900 | 2,065 |
| 2018-07-23 | 4,100 | 4,105 | 3,940 | 3,960 | 53,400 | 1,980 |
| 2018-07-20 | 4,180 | 4,270 | 4,135 | 4,175 | 19,700 | 2,087.50 |
| 2018-07-19 | 4,290 | 4,320 | 4,170 | 4,180 | 25,000 | 2,090 |
| 2018-07-18 | 4,235 | 4,390 | 4,155 | 4,275 | 46,400 | 2,137.50 |
| 2018-07-17 | 4,325 | 4,470 | 4,265 | 4,305 | 78,200 | 2,152.50 |
| 2018-07-13 | 4,155 | 4,305 | 4,150 | 4,300 | 40,800 | 2,150 |
| 2018-07-12 | 4,170 | 4,360 | 4,100 | 4,155 | 54,900 | 2,077.50 |
| 2018-07-11 | 4,070 | 4,170 | 3,915 | 4,085 | 31,000 | 2,042.50 |
| 2018-07-10 | 4,295 | 4,315 | 4,020 | 4,090 | 55,600 | 2,045 |
| 2018-07-09 | 4,285 | 4,320 | 4,060 | 4,220 | 79,800 | 2,110 |
| 2018-07-06 | 3,850 | 4,190 | 3,835 | 4,190 | 100,400 | 2,095 |
| 2018-07-05 | 4,115 | 4,195 | 3,715 | 3,785 | 103,400 | 1,892.50 |
| 2018-07-04 | 4,330 | 4,365 | 3,890 | 4,115 | 130,600 | 2,057.50 |
| 2018-07-03 | 3,925 | 4,240 | 3,910 | 4,175 | 148,900 | 2,087.50 |
| 2018-07-02 | 3,990 | 3,995 | 3,855 | 3,915 | 99,000 | 1,957.50 |
| 2018-06-29 | 3,660 | 3,840 | 3,645 | 3,820 | 133,600 | 1,910 |
| 2018-06-28 | 3,380 | 3,690 | 3,315 | 3,630 | 119,000 | 1,815 |
| 2018-06-27 | 3,195 | 3,430 | 3,150 | 3,375 | 45,200 | 1,687.50 |
| 2018-06-26 | 3,015 | 3,160 | 2,976 | 3,135 | 33,400 | 1,567.50 |
| 2018-06-25 | 3,135 | 3,210 | 3,040 | 3,060 | 50,800 | 1,530 |
| 2018-06-22 | 3,255 | 3,305 | 3,110 | 3,135 | 88,700 | 1,567.50 |
| 2018-06-21 | 3,410 | 3,435 | 3,300 | 3,325 | 36,400 | 1,662.50 |
| 2018-06-20 | 3,335 | 3,410 | 3,180 | 3,390 | 72,100 | 1,695 |
| 2018-06-19 | 3,460 | 3,515 | 3,305 | 3,335 | 62,500 | 1,667.50 |
| 2018-06-18 | 3,520 | 3,605 | 3,280 | 3,490 | 96,100 | 1,745 |
| 2018-06-15 | 3,620 | 3,670 | 3,505 | 3,535 | 54,900 | 1,767.50 |
| 2018-06-14 | 3,640 | 3,640 | 3,455 | 3,530 | 32,200 | 1,765 |
| 2018-06-13 | 3,565 | 3,645 | 3,505 | 3,610 | 27,200 | 1,805 |
| 2018-06-12 | 3,735 | 3,735 | 3,490 | 3,580 | 65,000 | 1,790 |
| 2018-06-11 | 3,750 | 3,800 | 3,595 | 3,695 | 51,400 | 1,847.50 |
| 2018-06-08 | 3,550 | 3,785 | 3,440 | 3,760 | 85,200 | 1,880 |
| 2018-06-07 | 3,295 | 3,550 | 3,295 | 3,515 | 60,900 | 1,757.50 |
| 2018-06-06 | 3,330 | 3,395 | 3,160 | 3,225 | 70,100 | 1,612.50 |
| 2018-06-05 | 3,525 | 3,540 | 3,355 | 3,400 | 57,300 | 1,700 |
| 2018-06-04 | 3,455 | 3,580 | 3,430 | 3,555 | 72,800 | 1,777.50 |
| 2018-06-01 | 3,340 | 3,470 | 3,260 | 3,435 | 67,300 | 1,717.50 |
| 2018-05-31 | 3,220 | 3,380 | 3,200 | 3,275 | 63,600 | 1,637.50 |
| 2018-05-30 | 3,015 | 3,285 | 3,000 | 3,240 | 85,000 | 1,620 |
| 2018-05-29 | 3,245 | 3,295 | 3,075 | 3,085 | 75,600 | 1,542.50 |
| 2018-05-28 | 3,100 | 3,240 | 3,050 | 3,200 | 85,100 | 1,600 |
| 2018-05-25 | 3,000 | 3,105 | 2,985 | 3,080 | 39,200 | 1,540 |
| 2018-05-24 | 2,952 | 3,120 | 2,925 | 3,025 | 112,500 | 1,512.50 |
| 2018-05-23 | 2,931 | 3,020 | 2,850 | 2,962 | 43,400 | 1,481 |
| 2018-05-22 | 2,935 | 2,961 | 2,853 | 2,941 | 58,900 | 1,470.50 |
| 2018-05-21 | 2,979 | 3,035 | 2,924 | 2,982 | 41,100 | 1,491 |
| 2018-05-18 | 2,903 | 2,990 | 2,845 | 2,983 | 58,000 | 1,491.50 |
| 2018-05-17 | 2,937 | 3,060 | 2,908 | 2,927 | 122,300 | 1,463.50 |
| 2018-05-16 | 2,820 | 3,000 | 2,760 | 2,965 | 187,300 | 1,482.50 |
| 2018-05-15 | 2,820 | 2,880 | 2,727 | 2,804 | 165,100 | 1,402 |
| 2018-05-14 | 2,726 | 2,900 | 2,600 | 2,771 | 409,700 | 1,385.50 |
| 2018-05-11 | 2,057 | 2,557 | 2,056 | 2,526 | 753,600 | 1,263 |
| 2018-05-10 | 2,074 | 2,077 | 2,049 | 2,057 | 13,200 | 1,028.50 |
| 2018-05-09 | 2,063 | 2,074 | 2,050 | 2,059 | 15,300 | 1,029.50 |
| 2018-05-08 | 2,042 | 2,105 | 2,042 | 2,064 | 20,100 | 1,032 |
| 2018-05-07 | 2,160 | 2,160 | 2,047 | 2,051 | 25,500 | 1,025.50 |
| 2018-05-02 | 2,012 | 2,082 | 2,012 | 2,051 | 27,000 | 1,025.50 |
| 2018-05-01 | 2,054 | 2,089 | 2,001 | 2,011 | 32,800 | 1,005.50 |
| 2018-04-27 | 2,090 | 2,120 | 2,060 | 2,060 | 38,100 | 1,030 |
| 2018-04-26 | 2,128 | 2,148 | 2,078 | 2,112 | 178,100 | 1,056 |
| 2018-04-25 | 2,123 | 2,150 | 2,101 | 2,128 | 35,700 | 1,064 |
| 2018-04-24 | 2,100 | 2,149 | 2,099 | 2,144 | 30,400 | 1,072 |
| 2018-04-23 | 2,136 | 2,139 | 2,092 | 2,119 | 33,000 | 1,059.50 |
| 2018-04-20 | 2,130 | 2,158 | 2,119 | 2,119 | 31,900 | 1,059.50 |
| 2018-04-19 | 2,103 | 2,149 | 2,085 | 2,119 | 40,200 | 1,059.50 |
| 2018-04-18 | 2,117 | 2,142 | 2,071 | 2,085 | 56,100 | 1,042.50 |
| 2018-04-17 | 2,070 | 2,140 | 2,043 | 2,069 | 36,900 | 1,034.50 |
| 2018-04-16 | 2,105 | 2,107 | 2,018 | 2,072 | 52,100 | 1,036 |
| 2018-04-13 | 2,092 | 2,112 | 2,069 | 2,105 | 41,200 | 1,052.50 |
| 2018-04-12 | 2,052 | 2,096 | 2,052 | 2,073 | 19,300 | 1,036.50 |
| 2018-04-11 | 2,100 | 2,107 | 2,033 | 2,075 | 36,700 | 1,037.50 |
| 2018-04-10 | 2,130 | 2,130 | 2,091 | 2,117 | 24,800 | 1,058.50 |
| 2018-04-09 | 2,085 | 2,141 | 2,085 | 2,124 | 30,700 | 1,062 |
| 2018-04-06 | 2,111 | 2,127 | 2,100 | 2,102 | 22,400 | 1,051 |
| 2018-04-05 | 2,128 | 2,130 | 2,075 | 2,118 | 28,100 | 1,059 |
| 2018-04-04 | 2,128 | 2,134 | 2,096 | 2,129 | 27,600 | 1,064.50 |
| 2018-04-03 | 2,086 | 2,129 | 2,076 | 2,115 | 23,600 | 1,057.50 |
| 2018-03-30 | 2,121 | 2,140 | 2,086 | 2,130 | 47,300 | 1,065 |
| 2018-03-29 | 2,105 | 2,139 | 2,104 | 2,111 | 60,600 | 1,055.50 |
| 2018-03-28 | 2,068 | 2,093 | 2,052 | 2,089 | 25,800 | 1,044.50 |
| 2018-03-27 | 2,100 | 2,102 | 2,050 | 2,097 | 46,100 | 1,048.50 |
| 2018-03-26 | 2,000 | 2,070 | 1,931 | 2,070 | 42,400 | 1,035 |
| 2018-03-23 | 2,050 | 2,065 | 1,993 | 2,025 | 54,700 | 1,012.50 |
| 2018-03-22 | 2,086 | 2,117 | 2,082 | 2,113 | 68,000 | 1,056.50 |
| 2018-03-20 | 2,080 | 2,113 | 2,074 | 2,086 | 173,700 | 1,043 |
| 2018-03-19 | 2,382 | 2,382 | 2,150 | 2,164 | 102,000 | 1,082 |
| 2018-03-16 | 2,415 | 2,429 | 2,364 | 2,405 | 31,600 | 1,202.50 |
| 2018-03-15 | 2,401 | 2,401 | 2,305 | 2,392 | 20,000 | 1,196 |
| 2018-03-14 | 2,402 | 2,405 | 2,358 | 2,405 | 15,400 | 1,202.50 |
| 2018-03-13 | 2,362 | 2,415 | 2,362 | 2,415 | 24,600 | 1,207.50 |
| 2018-03-12 | 2,437 | 2,445 | 2,358 | 2,362 | 18,700 | 1,181 |
| 2018-03-09 | 2,450 | 2,450 | 2,393 | 2,402 | 23,600 | 1,201 |
| 2018-03-08 | 2,330 | 2,418 | 2,326 | 2,370 | 23,800 | 1,185 |
| 2018-03-07 | 2,270 | 2,330 | 2,162 | 2,312 | 38,800 | 1,156 |
| 2018-03-06 | 2,301 | 2,320 | 2,215 | 2,276 | 33,400 | 1,138 |
| 2018-03-05 | 2,430 | 2,456 | 2,160 | 2,294 | 147,800 | 1,147 |
| 2018-03-02 | 2,442 | 2,516 | 2,430 | 2,477 | 47,700 | 1,238.50 |
| 2018-03-01 | 2,485 | 2,513 | 2,435 | 2,492 | 38,500 | 1,246 |
| 2018-02-28 | 2,437 | 2,485 | 2,411 | 2,476 | 23,200 | 1,238 |
| 2018-02-27 | 2,401 | 2,435 | 2,371 | 2,415 | 22,100 | 1,207.50 |
| 2018-02-26 | 2,315 | 2,379 | 2,300 | 2,376 | 20,000 | 1,188 |
| 2018-02-23 | 2,261 | 2,293 | 2,255 | 2,287 | 9,500 | 1,143.50 |
| 2018-02-22 | 2,314 | 2,314 | 2,220 | 2,268 | 24,600 | 1,134 |
| 2018-02-21 | 2,301 | 2,348 | 2,266 | 2,314 | 18,100 | 1,157 |
| 2018-02-20 | 2,310 | 2,331 | 2,254 | 2,272 | 20,300 | 1,136 |
| 2018-02-19 | 2,240 | 2,320 | 2,180 | 2,307 | 24,300 | 1,153.50 |
| 2018-02-16 | 2,080 | 2,179 | 2,080 | 2,179 | 31,200 | 1,089.50 |
| 2018-02-15 | 2,001 | 2,088 | 1,983 | 2,066 | 21,100 | 1,033 |
| 2018-02-14 | 2,100 | 2,154 | 1,950 | 1,998 | 49,100 | 999 |
| 2018-02-13 | 2,133 | 2,202 | 2,105 | 2,185 | 40,000 | 1,092.50 |
| 2018-02-09 | 2,000 | 2,117 | 2,000 | 2,117 | 41,200 | 1,058.50 |
| 2018-02-08 | 2,107 | 2,177 | 2,100 | 2,151 | 18,500 | 1,075.50 |
| 2018-02-07 | 2,300 | 2,300 | 2,020 | 2,070 | 44,000 | 1,035 |
| 2018-02-06 | 2,158 | 2,200 | 1,982 | 2,187 | 133,000 | 1,093.50 |
| 2018-02-05 | 2,320 | 2,409 | 2,305 | 2,408 | 28,100 | 1,204 |
| 2018-02-02 | 2,484 | 2,492 | 2,384 | 2,409 | 43,300 | 1,204.50 |
| 2018-02-01 | 2,429 | 2,530 | 2,420 | 2,530 | 39,100 | 1,265 |
| 2018-01-31 | 2,389 | 2,435 | 2,351 | 2,429 | 28,200 | 1,214.50 |
| 2018-01-30 | 2,465 | 2,492 | 2,387 | 2,398 | 61,700 | 1,199 |
| 2018-01-29 | 2,574 | 2,595 | 2,491 | 2,502 | 37,900 | 1,251 |
| 2018-01-26 | 2,579 | 2,579 | 2,527 | 2,549 | 24,700 | 1,274.50 |
| 2018-01-25 | 2,548 | 2,586 | 2,532 | 2,539 | 26,400 | 1,269.50 |
| 2018-01-24 | 2,529 | 2,576 | 2,518 | 2,575 | 27,900 | 1,287.50 |
| 2018-01-23 | 2,464 | 2,527 | 2,421 | 2,522 | 39,400 | 1,261 |
| 2018-01-22 | 2,443 | 2,518 | 2,411 | 2,464 | 32,300 | 1,232 |
| 2018-01-19 | 2,433 | 2,483 | 2,380 | 2,453 | 75,700 | 1,226.50 |
| 2018-01-18 | 2,625 | 2,625 | 2,506 | 2,506 | 54,700 | 1,253 |
| 2018-01-17 | 2,572 | 2,573 | 2,506 | 2,551 | 24,700 | 1,275.50 |
| 2018-01-16 | 2,535 | 2,599 | 2,478 | 2,568 | 73,600 | 1,284 |
| 2018-01-15 | 2,426 | 2,535 | 2,332 | 2,515 | 63,900 | 1,257.50 |
| 2018-01-12 | 2,470 | 2,520 | 2,395 | 2,432 | 78,600 | 1,216 |
| 2018-01-11 | 2,330 | 2,438 | 2,315 | 2,429 | 106,600 | 1,214.50 |
| 2018-01-10 | 2,265 | 2,347 | 2,265 | 2,319 | 99,900 | 1,159.50 |
| 2018-01-09 | 2,240 | 2,262 | 2,171 | 2,244 | 54,000 | 1,122 |
| 2018-01-05 | 2,158 | 2,226 | 2,158 | 2,213 | 57,500 | 1,106.50 |
| 2018-01-04 | 2,178 | 2,185 | 2,102 | 2,158 | 32,800 | 1,079 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2017-07-27]1株→2株
