3990 UUUM(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 | 4,305 | 4,395 | 4,035 | 4,165 | 693,500 | 4,165 |
| 2018-12-27 | 4,350 | 4,430 | 4,200 | 4,295 | 784,400 | 4,295 |
| 2018-12-26 | 4,125 | 4,215 | 3,865 | 4,000 | 620,900 | 4,000 |
| 2018-12-25 | 3,710 | 3,960 | 3,615 | 3,900 | 727,100 | 3,900 |
| 2018-12-21 | 4,265 | 4,400 | 3,945 | 4,130 | 1,009,200 | 4,130 |
| 2018-12-20 | 4,500 | 4,635 | 4,330 | 4,420 | 818,800 | 4,420 |
| 2018-12-19 | 4,385 | 4,625 | 4,230 | 4,580 | 1,003,800 | 4,580 |
| 2018-12-18 | 4,340 | 4,465 | 4,255 | 4,390 | 888,500 | 4,390 |
| 2018-12-17 | 4,135 | 4,525 | 4,040 | 4,400 | 994,000 | 4,400 |
| 2018-12-14 | 4,220 | 4,270 | 3,985 | 4,130 | 756,900 | 4,130 |
| 2018-12-13 | 4,200 | 4,365 | 4,065 | 4,260 | 884,700 | 4,260 |
| 2018-12-12 | 3,995 | 4,190 | 3,940 | 4,150 | 1,171,700 | 4,150 |
| 2018-12-11 | 3,970 | 4,020 | 3,820 | 3,855 | 493,400 | 3,855 |
| 2018-12-10 | 3,770 | 3,915 | 3,740 | 3,900 | 350,100 | 3,900 |
| 2018-12-07 | 3,900 | 3,935 | 3,785 | 3,855 | 366,300 | 3,855 |
| 2018-12-06 | 4,000 | 4,000 | 3,730 | 3,795 | 643,000 | 3,795 |
| 2018-12-05 | 3,800 | 4,015 | 3,760 | 3,990 | 701,600 | 3,990 |
| 2018-12-04 | 3,870 | 4,050 | 3,835 | 3,900 | 867,500 | 3,900 |
| 2018-12-03 | 3,920 | 3,965 | 3,815 | 3,815 | 583,100 | 3,815 |
| 2018-11-30 | 3,780 | 3,875 | 3,670 | 3,830 | 1,101,700 | 3,830 |
| 2018-11-29 | 3,555 | 3,770 | 3,550 | 3,665 | 866,900 | 3,665 |
| 2018-11-28 | 3,370 | 3,490 | 3,330 | 3,485 | 358,300 | 3,485 |
| 2018-11-27 | 3,445 | 3,450 | 3,305 | 3,360 | 208,900 | 3,360 |
| 2018-11-26 | 3,430 | 3,520 | 3,370 | 3,375 | 371,000 | 3,375 |
| 2018-11-22 | 3,345 | 3,470 | 3,300 | 3,440 | 469,400 | 3,440 |
| 2018-11-21 | 3,185 | 3,375 | 3,165 | 3,320 | 313,000 | 3,320 |
| 2018-11-20 | 3,320 | 3,350 | 3,220 | 3,285 | 372,300 | 3,285 |
| 2018-11-19 | 3,270 | 3,410 | 3,255 | 3,390 | 423,900 | 3,390 |
| 2018-11-16 | 3,320 | 3,410 | 3,230 | 3,240 | 434,400 | 3,240 |
| 2018-11-15 | 3,070 | 3,300 | 3,070 | 3,280 | 512,900 | 3,280 |
| 2018-11-14 | 3,335 | 3,355 | 3,100 | 3,135 | 673,400 | 3,135 |
| 2018-11-13 | 3,205 | 3,425 | 3,165 | 3,335 | 654,700 | 3,335 |
| 2018-11-12 | 3,725 | 3,740 | 3,295 | 3,380 | 921,000 | 3,380 |
| 2018-11-09 | 3,525 | 3,725 | 3,510 | 3,660 | 816,500 | 3,660 |
| 2018-11-08 | 3,475 | 3,630 | 3,400 | 3,555 | 768,300 | 3,555 |
| 2018-11-07 | 3,405 | 3,420 | 3,200 | 3,345 | 906,000 | 3,345 |
| 2018-11-06 | 3,200 | 3,445 | 3,170 | 3,330 | 1,097,200 | 3,330 |
| 2018-11-05 | 3,110 | 3,280 | 3,100 | 3,115 | 520,200 | 3,115 |
| 2018-11-02 | 2,999 | 3,240 | 2,992 | 3,210 | 683,800 | 3,210 |
| 2018-11-01 | 3,045 | 3,090 | 2,902 | 2,913 | 779,200 | 2,913 |
| 2018-10-31 | 3,130 | 3,160 | 2,992 | 3,115 | 720,400 | 3,115 |
| 2018-10-30 | 2,876 | 3,135 | 2,780 | 3,065 | 924,700 | 3,065 |
| 2018-10-29 | 3,240 | 3,345 | 2,910 | 2,934 | 738,100 | 2,934 |
| 2018-10-26 | 3,370 | 3,460 | 3,120 | 3,215 | 886,800 | 3,215 |
| 2018-10-25 | 3,490 | 3,585 | 3,230 | 3,270 | 837,700 | 3,270 |
| 2018-10-24 | 3,700 | 3,795 | 3,520 | 3,700 | 478,000 | 3,700 |
| 2018-10-23 | 3,730 | 3,775 | 3,580 | 3,645 | 454,100 | 3,645 |
| 2018-10-22 | 3,685 | 3,825 | 3,635 | 3,765 | 484,800 | 3,765 |
| 2018-10-19 | 3,940 | 4,020 | 3,685 | 3,730 | 979,700 | 3,730 |
| 2018-10-18 | 4,000 | 4,195 | 3,920 | 4,045 | 882,300 | 4,045 |
| 2018-10-17 | 3,850 | 4,080 | 3,760 | 4,020 | 993,300 | 4,020 |
| 2018-10-16 | 3,835 | 3,890 | 3,630 | 3,700 | 983,600 | 3,700 |
| 2018-10-15 | 4,070 | 4,130 | 3,820 | 3,905 | 1,731,000 | 3,905 |
| 2018-10-12 | 3,385 | 3,685 | 3,385 | 3,650 | 668,000 | 3,650 |
| 2018-10-11 | 3,215 | 3,460 | 3,130 | 3,370 | 734,600 | 3,370 |
| 2018-10-10 | 3,715 | 3,740 | 3,405 | 3,455 | 467,500 | 3,455 |
| 2018-10-09 | 3,635 | 3,845 | 3,635 | 3,700 | 405,800 | 3,700 |
| 2018-10-05 | 3,675 | 3,780 | 3,485 | 3,625 | 549,200 | 3,625 |
| 2018-10-04 | 3,750 | 3,920 | 3,675 | 3,790 | 445,400 | 3,790 |
| 2018-10-03 | 3,800 | 3,885 | 3,650 | 3,865 | 542,300 | 3,865 |
| 2018-10-02 | 4,100 | 4,100 | 3,750 | 3,900 | 924,800 | 3,900 |
| 2018-10-01 | 4,200 | 4,240 | 4,070 | 4,155 | 496,500 | 4,155 |
| 2018-09-28 | 4,120 | 4,210 | 3,960 | 4,090 | 673,400 | 4,090 |
| 2018-09-27 | 3,750 | 4,295 | 3,680 | 4,115 | 2,157,000 | 4,115 |
| 2018-09-26 | 3,600 | 3,730 | 3,430 | 3,595 | 679,800 | 3,595 |
| 2018-09-25 | 10,100 | 10,520 | 9,950 | 10,380 | 230,800 | 10,380 |
| 2018-09-21 | 9,790 | 10,170 | 9,370 | 9,980 | 240,300 | 9,980 |
| 2018-09-20 | 9,990 | 10,000 | 9,560 | 9,810 | 250,900 | 9,810 |
| 2018-09-19 | 9,030 | 9,940 | 9,030 | 9,720 | 486,800 | 9,720 |
| 2018-09-18 | 9,110 | 9,400 | 8,920 | 9,000 | 444,700 | 9,000 |
| 2018-09-14 | 8,120 | 8,470 | 8,010 | 8,470 | 133,200 | 8,470 |
| 2018-09-13 | 8,100 | 8,120 | 7,950 | 8,040 | 71,200 | 8,040 |
| 2018-09-12 | 8,120 | 8,330 | 8,080 | 8,130 | 102,100 | 8,130 |
| 2018-09-11 | 8,220 | 8,260 | 7,970 | 8,090 | 83,300 | 8,090 |
| 2018-09-10 | 8,100 | 8,300 | 8,060 | 8,160 | 87,100 | 8,160 |
| 2018-09-07 | 7,980 | 8,200 | 7,820 | 8,040 | 85,900 | 8,040 |
| 2018-09-06 | 8,070 | 8,170 | 7,750 | 8,130 | 138,000 | 8,130 |
| 2018-09-05 | 8,480 | 8,600 | 8,090 | 8,210 | 177,100 | 8,210 |
| 2018-09-04 | 8,110 | 8,350 | 8,020 | 8,340 | 146,500 | 8,340 |
| 2018-09-03 | 8,640 | 8,640 | 8,060 | 8,190 | 248,000 | 8,190 |
| 2018-08-31 | 8,340 | 8,530 | 8,280 | 8,520 | 192,600 | 8,520 |
| 2018-08-30 | 8,320 | 8,580 | 8,310 | 8,510 | 320,800 | 8,510 |
| 2018-08-29 | 7,800 | 8,260 | 7,750 | 8,250 | 307,100 | 8,250 |
| 2018-08-28 | 7,940 | 8,100 | 7,650 | 7,830 | 247,400 | 7,830 |
| 2018-08-27 | 7,700 | 7,990 | 7,680 | 7,790 | 222,900 | 7,790 |
| 2018-08-24 | 7,560 | 7,770 | 7,430 | 7,620 | 190,000 | 7,620 |
| 2018-08-23 | 7,150 | 7,690 | 7,150 | 7,650 | 404,500 | 7,650 |
| 2018-08-22 | 7,260 | 7,300 | 6,950 | 7,010 | 258,600 | 7,010 |
| 2018-08-21 | 7,720 | 7,780 | 7,000 | 7,210 | 503,700 | 7,210 |
| 2018-08-20 | 7,400 | 8,090 | 7,350 | 7,870 | 868,600 | 7,870 |
| 2018-08-17 | 6,870 | 7,150 | 6,850 | 7,140 | 217,100 | 7,140 |
| 2018-08-16 | 6,780 | 7,210 | 6,570 | 6,720 | 365,500 | 6,720 |
| 2018-08-15 | 7,100 | 7,520 | 6,700 | 6,820 | 625,300 | 6,820 |
| 2018-08-14 | 6,880 | 7,180 | 6,740 | 7,180 | 463,700 | 7,180 |
| 2018-08-13 | 6,330 | 6,430 | 6,030 | 6,180 | 97,400 | 6,180 |
| 2018-08-10 | 6,460 | 6,670 | 6,390 | 6,470 | 56,300 | 6,470 |
| 2018-08-09 | 6,460 | 6,690 | 6,280 | 6,550 | 137,000 | 6,550 |
| 2018-08-08 | 6,150 | 6,540 | 6,090 | 6,520 | 132,500 | 6,520 |
| 2018-08-07 | 6,580 | 6,860 | 6,060 | 6,140 | 317,900 | 6,140 |
| 2018-08-06 | 7,010 | 7,050 | 6,350 | 6,430 | 362,600 | 6,430 |
| 2018-08-03 | 6,240 | 7,000 | 6,210 | 6,860 | 711,900 | 6,860 |
| 2018-08-02 | 6,140 | 6,250 | 6,040 | 6,100 | 71,500 | 6,100 |
| 2018-08-01 | 5,990 | 6,250 | 5,950 | 6,150 | 83,000 | 6,150 |
| 2018-07-31 | 6,060 | 6,160 | 5,870 | 5,930 | 91,600 | 5,930 |
| 2018-07-30 | 6,200 | 6,300 | 6,110 | 6,160 | 123,900 | 6,160 |
| 2018-07-27 | 6,100 | 6,190 | 6,030 | 6,170 | 88,600 | 6,170 |
| 2018-07-26 | 6,030 | 6,150 | 5,790 | 6,130 | 106,100 | 6,130 |
| 2018-07-25 | 6,100 | 6,270 | 5,960 | 6,050 | 116,100 | 6,050 |
| 2018-07-24 | 6,270 | 6,270 | 5,830 | 6,120 | 236,700 | 6,120 |
| 2018-07-23 | 5,900 | 6,320 | 5,780 | 6,260 | 311,100 | 6,260 |
| 2018-07-20 | 5,620 | 6,060 | 5,610 | 5,880 | 322,500 | 5,880 |
| 2018-07-19 | 5,530 | 5,580 | 5,370 | 5,480 | 116,500 | 5,480 |
| 2018-07-18 | 5,200 | 5,530 | 5,200 | 5,530 | 192,100 | 5,530 |
| 2018-07-17 | 5,190 | 5,460 | 5,070 | 5,180 | 270,900 | 5,180 |
| 2018-07-13 | 4,530 | 5,000 | 4,525 | 5,000 | 167,800 | 5,000 |
| 2018-07-12 | 4,715 | 4,715 | 4,350 | 4,410 | 131,400 | 4,410 |
| 2018-07-11 | 4,820 | 4,850 | 4,680 | 4,715 | 65,300 | 4,715 |
| 2018-07-10 | 4,830 | 4,880 | 4,800 | 4,855 | 48,200 | 4,855 |
| 2018-07-09 | 4,835 | 4,870 | 4,795 | 4,845 | 34,500 | 4,845 |
| 2018-07-06 | 4,815 | 4,855 | 4,805 | 4,830 | 15,600 | 4,830 |
| 2018-07-05 | 4,820 | 4,860 | 4,795 | 4,805 | 25,800 | 4,805 |
| 2018-07-04 | 4,835 | 4,865 | 4,805 | 4,830 | 24,800 | 4,830 |
| 2018-07-03 | 4,855 | 4,885 | 4,830 | 4,865 | 19,800 | 4,865 |
| 2018-07-02 | 4,840 | 4,875 | 4,825 | 4,835 | 16,400 | 4,835 |
| 2018-06-29 | 4,850 | 4,880 | 4,760 | 4,825 | 27,300 | 4,825 |
| 2018-06-28 | 4,850 | 4,870 | 4,830 | 4,835 | 26,600 | 4,835 |
| 2018-06-27 | 4,940 | 5,080 | 4,835 | 4,860 | 66,000 | 4,860 |
| 2018-06-26 | 4,870 | 4,900 | 4,815 | 4,870 | 20,200 | 4,870 |
| 2018-06-25 | 5,000 | 5,000 | 4,880 | 4,880 | 30,900 | 4,880 |
| 2018-06-22 | 4,955 | 4,990 | 4,940 | 4,980 | 11,000 | 4,980 |
| 2018-06-21 | 4,980 | 5,030 | 4,960 | 4,975 | 25,700 | 4,975 |
| 2018-06-20 | 5,010 | 5,010 | 4,880 | 4,935 | 52,500 | 4,935 |
| 2018-06-19 | 5,070 | 5,110 | 4,985 | 5,020 | 30,500 | 5,020 |
| 2018-06-18 | 5,210 | 5,230 | 5,030 | 5,110 | 35,200 | 5,110 |
| 2018-06-15 | 5,070 | 5,230 | 5,020 | 5,210 | 58,700 | 5,210 |
| 2018-06-14 | 5,000 | 5,030 | 4,980 | 5,000 | 17,000 | 5,000 |
| 2018-06-13 | 4,985 | 5,040 | 4,970 | 5,000 | 34,200 | 5,000 |
| 2018-06-12 | 4,965 | 5,000 | 4,965 | 4,970 | 8,900 | 4,970 |
| 2018-06-11 | 5,000 | 5,020 | 4,970 | 4,970 | 11,700 | 4,970 |
| 2018-06-08 | 4,955 | 4,985 | 4,945 | 4,960 | 9,900 | 4,960 |
| 2018-06-07 | 4,955 | 4,995 | 4,935 | 4,980 | 13,000 | 4,980 |
| 2018-06-06 | 4,950 | 4,980 | 4,930 | 4,930 | 12,200 | 4,930 |
| 2018-06-05 | 5,020 | 5,080 | 4,935 | 4,950 | 38,400 | 4,950 |
| 2018-06-04 | 4,960 | 5,200 | 4,925 | 5,040 | 72,300 | 5,040 |
| 2018-06-01 | 4,955 | 5,030 | 4,915 | 4,915 | 29,400 | 4,915 |
| 2018-05-31 | 4,950 | 4,960 | 4,925 | 4,945 | 6,600 | 4,945 |
| 2018-05-30 | 4,955 | 4,970 | 4,910 | 4,925 | 20,700 | 4,925 |
| 2018-05-29 | 5,000 | 5,000 | 4,965 | 4,970 | 11,400 | 4,970 |
| 2018-05-28 | 5,020 | 5,050 | 4,970 | 5,030 | 13,600 | 5,030 |
| 2018-05-25 | 4,985 | 5,020 | 4,970 | 4,975 | 12,900 | 4,975 |
| 2018-05-24 | 5,080 | 5,080 | 4,940 | 4,985 | 26,800 | 4,985 |
| 2018-05-23 | 5,100 | 5,100 | 5,020 | 5,100 | 18,300 | 5,100 |
| 2018-05-22 | 5,170 | 5,170 | 5,060 | 5,140 | 24,400 | 5,140 |
| 2018-05-21 | 5,050 | 5,150 | 4,985 | 5,150 | 61,000 | 5,150 |
| 2018-05-18 | 4,980 | 5,000 | 4,940 | 5,000 | 16,100 | 5,000 |
| 2018-05-17 | 4,935 | 4,970 | 4,930 | 4,960 | 15,400 | 4,960 |
| 2018-05-16 | 5,010 | 5,010 | 4,950 | 4,975 | 14,300 | 4,975 |
| 2018-05-15 | 4,975 | 5,020 | 4,970 | 5,020 | 24,400 | 5,020 |
| 2018-05-14 | 5,020 | 5,030 | 4,975 | 4,980 | 18,000 | 4,980 |
| 2018-05-11 | 4,925 | 5,020 | 4,900 | 4,995 | 26,000 | 4,995 |
| 2018-05-10 | 5,030 | 5,080 | 4,925 | 4,925 | 24,000 | 4,925 |
| 2018-05-09 | 5,020 | 5,030 | 4,965 | 4,985 | 12,500 | 4,985 |
| 2018-05-08 | 4,980 | 5,040 | 4,960 | 4,980 | 18,900 | 4,980 |
| 2018-05-07 | 4,900 | 4,985 | 4,895 | 4,950 | 22,100 | 4,950 |
| 2018-05-02 | 4,900 | 4,915 | 4,865 | 4,875 | 18,400 | 4,875 |
| 2018-05-01 | 4,900 | 4,920 | 4,870 | 4,895 | 20,900 | 4,895 |
| 2018-04-27 | 4,915 | 4,925 | 4,855 | 4,880 | 20,600 | 4,880 |
| 2018-04-26 | 4,980 | 4,980 | 4,850 | 4,850 | 43,800 | 4,850 |
| 2018-04-25 | 4,985 | 5,020 | 4,965 | 4,965 | 21,800 | 4,965 |
| 2018-04-24 | 4,980 | 5,050 | 4,970 | 5,020 | 31,100 | 5,020 |
| 2018-04-23 | 5,080 | 5,120 | 4,970 | 5,000 | 42,200 | 5,000 |
| 2018-04-20 | 5,210 | 5,210 | 5,070 | 5,120 | 21,900 | 5,120 |
| 2018-04-19 | 5,220 | 5,230 | 5,170 | 5,170 | 12,300 | 5,170 |
| 2018-04-18 | 5,150 | 5,240 | 5,100 | 5,230 | 25,800 | 5,230 |
| 2018-04-17 | 5,100 | 5,190 | 4,940 | 5,150 | 61,200 | 5,150 |
| 2018-04-16 | 5,300 | 5,510 | 4,835 | 5,000 | 254,900 | 5,000 |
| 2018-04-13 | 5,200 | 5,240 | 5,110 | 5,200 | 46,500 | 5,200 |
| 2018-04-12 | 5,150 | 5,230 | 5,130 | 5,190 | 15,300 | 5,190 |
| 2018-04-11 | 5,310 | 5,360 | 5,010 | 5,190 | 47,500 | 5,190 |
| 2018-04-10 | 5,300 | 5,320 | 5,210 | 5,270 | 20,500 | 5,270 |
| 2018-04-09 | 5,040 | 5,340 | 5,030 | 5,320 | 60,100 | 5,320 |
| 2018-04-06 | 5,290 | 5,410 | 5,000 | 5,010 | 84,200 | 5,010 |
| 2018-04-05 | 5,400 | 5,480 | 5,200 | 5,280 | 64,900 | 5,280 |
| 2018-04-04 | 5,170 | 5,350 | 5,090 | 5,350 | 62,100 | 5,350 |
| 2018-04-03 | 5,100 | 5,180 | 5,060 | 5,150 | 31,900 | 5,150 |
| 2018-03-30 | 4,970 | 5,040 | 4,960 | 5,000 | 29,000 | 5,000 |
| 2018-03-29 | 4,950 | 4,960 | 4,905 | 4,960 | 16,400 | 4,960 |
| 2018-03-28 | 4,840 | 4,920 | 4,840 | 4,915 | 17,900 | 4,915 |
| 2018-03-27 | 4,860 | 4,940 | 4,820 | 4,930 | 27,700 | 4,930 |
| 2018-03-26 | 4,660 | 4,810 | 4,655 | 4,790 | 21,000 | 4,790 |
| 2018-03-23 | 4,775 | 4,830 | 4,705 | 4,705 | 41,400 | 4,705 |
| 2018-03-22 | 4,855 | 4,915 | 4,850 | 4,915 | 15,400 | 4,915 |
| 2018-03-20 | 4,885 | 4,930 | 4,855 | 4,870 | 19,000 | 4,870 |
| 2018-03-19 | 5,020 | 5,030 | 4,900 | 4,930 | 27,100 | 4,930 |
| 2018-03-16 | 5,080 | 5,080 | 4,990 | 5,020 | 20,900 | 5,020 |
| 2018-03-15 | 5,050 | 5,060 | 4,970 | 5,020 | 22,400 | 5,020 |
| 2018-03-14 | 4,970 | 5,040 | 4,945 | 5,010 | 17,700 | 5,010 |
| 2018-03-13 | 4,910 | 5,030 | 4,900 | 4,970 | 21,400 | 4,970 |
| 2018-03-12 | 4,925 | 4,965 | 4,880 | 4,890 | 22,400 | 4,890 |
| 2018-03-09 | 4,895 | 4,960 | 4,845 | 4,900 | 28,900 | 4,900 |
| 2018-03-08 | 4,810 | 4,870 | 4,800 | 4,840 | 14,800 | 4,840 |
| 2018-03-07 | 4,815 | 4,850 | 4,795 | 4,805 | 11,900 | 4,805 |
| 2018-03-06 | 4,850 | 4,880 | 4,800 | 4,800 | 24,800 | 4,800 |
| 2018-03-05 | 4,890 | 4,945 | 4,760 | 4,780 | 27,100 | 4,780 |
| 2018-03-02 | 4,890 | 4,925 | 4,850 | 4,890 | 34,300 | 4,890 |
| 2018-03-01 | 5,000 | 5,050 | 4,980 | 4,995 | 26,400 | 4,995 |
| 2018-02-28 | 5,050 | 5,050 | 5,000 | 5,010 | 23,400 | 5,010 |
| 2018-02-27 | 5,090 | 5,100 | 5,000 | 5,050 | 22,400 | 5,050 |
| 2018-02-26 | 5,020 | 5,080 | 4,985 | 5,020 | 27,200 | 5,020 |
| 2018-02-23 | 5,020 | 5,040 | 4,970 | 4,995 | 14,000 | 4,995 |
| 2018-02-22 | 5,130 | 5,130 | 5,010 | 5,020 | 26,900 | 5,020 |
| 2018-02-21 | 5,100 | 5,170 | 5,060 | 5,170 | 33,400 | 5,170 |
| 2018-02-20 | 5,030 | 5,130 | 5,010 | 5,110 | 32,700 | 5,110 |
| 2018-02-19 | 4,945 | 5,090 | 4,940 | 5,030 | 37,700 | 5,030 |
| 2018-02-16 | 4,845 | 4,945 | 4,830 | 4,895 | 27,200 | 4,895 |
| 2018-02-15 | 4,745 | 4,835 | 4,735 | 4,795 | 24,600 | 4,795 |
| 2018-02-14 | 4,800 | 4,850 | 4,660 | 4,715 | 31,300 | 4,715 |
| 2018-02-13 | 5,000 | 5,010 | 4,800 | 4,800 | 32,400 | 4,800 |
| 2018-02-09 | 4,720 | 4,900 | 4,650 | 4,890 | 60,500 | 4,890 |
| 2018-02-08 | 4,950 | 5,010 | 4,910 | 4,935 | 22,100 | 4,935 |
| 2018-02-07 | 5,210 | 5,220 | 4,880 | 4,880 | 81,900 | 4,880 |
| 2018-02-06 | 4,850 | 4,990 | 4,540 | 4,940 | 170,600 | 4,940 |
| 2018-02-05 | 5,100 | 5,220 | 5,090 | 5,180 | 73,300 | 5,180 |
| 2018-02-02 | 5,430 | 5,450 | 5,180 | 5,330 | 107,800 | 5,330 |
| 2018-02-01 | 5,500 | 5,560 | 5,350 | 5,400 | 67,400 | 5,400 |
| 2018-01-31 | 5,400 | 5,590 | 5,360 | 5,500 | 87,400 | 5,500 |
| 2018-01-30 | 5,740 | 5,800 | 5,230 | 5,420 | 224,000 | 5,420 |
| 2018-01-29 | 5,900 | 6,060 | 5,760 | 5,810 | 262,500 | 5,810 |
| 2018-01-26 | 5,620 | 5,900 | 5,510 | 5,850 | 173,700 | 5,850 |
| 2018-01-25 | 5,510 | 5,840 | 5,480 | 5,670 | 226,200 | 5,670 |
| 2018-01-24 | 5,640 | 5,640 | 5,410 | 5,470 | 122,300 | 5,470 |
| 2018-01-23 | 5,300 | 5,600 | 5,230 | 5,540 | 98,600 | 5,540 |
| 2018-01-22 | 5,140 | 5,280 | 5,100 | 5,250 | 47,100 | 5,250 |
| 2018-01-19 | 5,130 | 5,170 | 5,030 | 5,110 | 73,100 | 5,110 |
| 2018-01-18 | 5,270 | 5,320 | 5,120 | 5,120 | 63,900 | 5,120 |
| 2018-01-17 | 5,300 | 5,340 | 5,240 | 5,300 | 48,500 | 5,300 |
| 2018-01-16 | 5,230 | 5,400 | 5,190 | 5,390 | 64,200 | 5,390 |
| 2018-01-15 | 5,310 | 5,360 | 5,150 | 5,200 | 112,600 | 5,200 |
| 2018-01-12 | 5,780 | 5,780 | 5,330 | 5,330 | 231,600 | 5,330 |
| 2018-01-11 | 5,540 | 5,850 | 5,480 | 5,780 | 236,000 | 5,780 |
| 2018-01-10 | 5,600 | 5,630 | 5,430 | 5,510 | 129,400 | 5,510 |
| 2018-01-09 | 5,250 | 5,550 | 5,230 | 5,550 | 171,900 | 5,550 |
| 2018-01-05 | 5,330 | 5,340 | 5,180 | 5,200 | 49,600 | 5,200 |
| 2018-01-04 | 5,350 | 5,350 | 5,210 | 5,310 | 72,000 | 5,310 |
分割・併合履歴 ： [2018-09-26]1株→3株
