3994 (株)マネーフォワード 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 | 3,500 | 3,550 | 3,300 | 3,375 | 202,000 | 1,687.50 |
| 2018-12-27 | 3,620 | 3,685 | 3,330 | 3,520 | 516,800 | 1,760 |
| 2018-12-26 | 3,150 | 3,525 | 3,125 | 3,465 | 612,800 | 1,732.50 |
| 2018-12-25 | 2,830 | 3,175 | 2,811 | 3,145 | 545,000 | 1,572.50 |
| 2018-12-21 | 2,826 | 3,065 | 2,751 | 3,050 | 501,600 | 1,525 |
| 2018-12-20 | 3,000 | 3,035 | 2,812 | 2,827 | 339,000 | 1,413.50 |
| 2018-12-19 | 2,797 | 3,140 | 2,706 | 3,025 | 673,700 | 1,512.50 |
| 2018-12-18 | 2,798 | 2,838 | 2,639 | 2,700 | 591,500 | 1,350 |
| 2018-12-17 | 2,908 | 2,934 | 2,833 | 2,880 | 472,600 | 1,440 |
| 2018-12-14 | 3,080 | 3,090 | 2,898 | 2,946 | 1,074,300 | 1,473 |
| 2018-12-13 | 3,355 | 3,370 | 3,120 | 3,135 | 513,900 | 1,567.50 |
| 2018-12-12 | 3,210 | 3,460 | 3,070 | 3,385 | 373,300 | 1,692.50 |
| 2018-12-11 | 3,330 | 3,335 | 3,160 | 3,245 | 173,900 | 1,622.50 |
| 2018-12-10 | 3,435 | 3,440 | 3,060 | 3,365 | 383,800 | 1,682.50 |
| 2018-12-07 | 3,665 | 3,700 | 3,460 | 3,495 | 186,300 | 1,747.50 |
| 2018-12-06 | 3,980 | 3,980 | 3,590 | 3,630 | 391,600 | 1,815 |
| 2018-12-05 | 3,955 | 4,205 | 3,895 | 4,190 | 156,700 | 2,095 |
| 2018-12-04 | 4,105 | 4,160 | 4,025 | 4,050 | 84,400 | 2,025 |
| 2018-12-03 | 4,180 | 4,190 | 4,055 | 4,070 | 63,200 | 2,035 |
| 2018-11-30 | 4,155 | 4,235 | 4,040 | 4,070 | 81,900 | 2,035 |
| 2018-11-29 | 3,990 | 4,180 | 3,955 | 4,140 | 148,800 | 2,070 |
| 2018-11-28 | 3,810 | 3,985 | 3,805 | 3,920 | 112,000 | 1,960 |
| 2018-11-27 | 3,770 | 3,825 | 3,725 | 3,805 | 53,800 | 1,902.50 |
| 2018-11-26 | 3,610 | 3,765 | 3,570 | 3,700 | 83,200 | 1,850 |
| 2018-11-22 | 3,640 | 3,710 | 3,605 | 3,645 | 81,300 | 1,822.50 |
| 2018-11-21 | 3,515 | 3,680 | 3,510 | 3,605 | 109,600 | 1,802.50 |
| 2018-11-20 | 3,670 | 3,730 | 3,590 | 3,650 | 88,400 | 1,825 |
| 2018-11-19 | 3,700 | 3,850 | 3,700 | 3,775 | 93,300 | 1,887.50 |
| 2018-11-16 | 3,800 | 3,895 | 3,660 | 3,690 | 71,300 | 1,845 |
| 2018-11-15 | 3,650 | 3,830 | 3,650 | 3,800 | 79,400 | 1,900 |
| 2018-11-14 | 3,920 | 3,930 | 3,670 | 3,700 | 153,500 | 1,850 |
| 2018-11-13 | 3,720 | 3,960 | 3,705 | 3,835 | 112,500 | 1,917.50 |
| 2018-11-12 | 3,970 | 4,075 | 3,870 | 3,915 | 78,100 | 1,957.50 |
| 2018-11-09 | 3,980 | 4,135 | 3,960 | 3,980 | 145,600 | 1,990 |
| 2018-11-08 | 3,910 | 4,040 | 3,910 | 4,025 | 118,300 | 2,012.50 |
| 2018-11-07 | 3,825 | 3,975 | 3,800 | 3,895 | 118,400 | 1,947.50 |
| 2018-11-06 | 3,835 | 3,950 | 3,760 | 3,870 | 93,900 | 1,935 |
| 2018-11-05 | 3,750 | 3,995 | 3,750 | 3,875 | 160,500 | 1,937.50 |
| 2018-11-02 | 3,640 | 3,840 | 3,635 | 3,820 | 150,000 | 1,910 |
| 2018-11-01 | 3,790 | 3,820 | 3,555 | 3,600 | 204,100 | 1,800 |
| 2018-10-31 | 3,650 | 3,800 | 3,530 | 3,800 | 217,100 | 1,900 |
| 2018-10-30 | 3,480 | 3,665 | 3,370 | 3,650 | 406,300 | 1,825 |
| 2018-10-29 | 3,845 | 3,870 | 3,445 | 3,480 | 463,300 | 1,740 |
| 2018-10-26 | 4,535 | 4,560 | 3,765 | 3,825 | 629,000 | 1,912.50 |
| 2018-10-25 | 4,655 | 4,735 | 4,430 | 4,465 | 192,200 | 2,232.50 |
| 2018-10-24 | 4,860 | 4,995 | 4,710 | 4,820 | 100,100 | 2,410 |
| 2018-10-23 | 4,775 | 4,995 | 4,755 | 4,850 | 102,500 | 2,425 |
| 2018-10-22 | 4,710 | 4,930 | 4,600 | 4,825 | 102,700 | 2,412.50 |
| 2018-10-19 | 4,760 | 4,895 | 4,710 | 4,810 | 102,600 | 2,405 |
| 2018-10-18 | 4,570 | 4,905 | 4,510 | 4,900 | 200,800 | 2,450 |
| 2018-10-17 | 4,670 | 4,685 | 4,435 | 4,550 | 210,400 | 2,275 |
| 2018-10-16 | 4,810 | 4,810 | 4,310 | 4,545 | 484,700 | 2,272.50 |
| 2018-10-15 | 4,950 | 5,020 | 4,805 | 4,830 | 136,700 | 2,415 |
| 2018-10-12 | 4,650 | 4,985 | 4,630 | 4,950 | 116,500 | 2,475 |
| 2018-10-11 | 4,655 | 4,775 | 4,635 | 4,720 | 132,300 | 2,360 |
| 2018-10-10 | 4,800 | 4,940 | 4,775 | 4,905 | 102,600 | 2,452.50 |
| 2018-10-09 | 4,695 | 4,860 | 4,650 | 4,795 | 80,600 | 2,397.50 |
| 2018-10-05 | 4,950 | 5,000 | 4,800 | 4,820 | 156,100 | 2,410 |
| 2018-10-04 | 5,020 | 5,130 | 5,020 | 5,050 | 59,300 | 2,525 |
| 2018-10-03 | 4,935 | 5,140 | 4,930 | 5,020 | 105,300 | 2,510 |
| 2018-10-02 | 5,040 | 5,170 | 4,860 | 4,905 | 111,000 | 2,452.50 |
| 2018-10-01 | 4,980 | 5,130 | 4,960 | 5,020 | 81,100 | 2,510 |
| 2018-09-28 | 5,000 | 5,080 | 4,865 | 5,050 | 150,400 | 2,525 |
| 2018-09-27 | 4,825 | 5,020 | 4,715 | 5,000 | 218,600 | 2,500 |
| 2018-09-26 | 4,665 | 4,840 | 4,655 | 4,825 | 152,600 | 2,412.50 |
| 2018-09-25 | 4,405 | 4,645 | 4,375 | 4,605 | 175,600 | 2,302.50 |
| 2018-09-21 | 4,430 | 4,440 | 4,360 | 4,380 | 106,300 | 2,190 |
| 2018-09-20 | 4,415 | 4,465 | 4,315 | 4,425 | 128,700 | 2,212.50 |
| 2018-09-19 | 4,320 | 4,435 | 4,300 | 4,415 | 119,300 | 2,207.50 |
| 2018-09-18 | 4,300 | 4,320 | 4,135 | 4,250 | 140,600 | 2,125 |
| 2018-09-14 | 4,410 | 4,420 | 4,250 | 4,300 | 188,800 | 2,150 |
| 2018-09-13 | 4,460 | 4,540 | 4,310 | 4,355 | 141,100 | 2,177.50 |
| 2018-09-12 | 4,475 | 4,480 | 4,290 | 4,320 | 96,000 | 2,160 |
| 2018-09-11 | 4,570 | 4,625 | 4,450 | 4,450 | 82,100 | 2,225 |
| 2018-09-10 | 4,585 | 4,670 | 4,315 | 4,570 | 159,100 | 2,285 |
| 2018-09-07 | 4,810 | 4,855 | 4,580 | 4,615 | 159,000 | 2,307.50 |
| 2018-09-06 | 4,820 | 4,910 | 4,665 | 4,880 | 195,500 | 2,440 |
| 2018-09-05 | 4,850 | 4,870 | 4,620 | 4,750 | 184,700 | 2,375 |
| 2018-09-04 | 4,600 | 4,930 | 4,580 | 4,760 | 304,500 | 2,380 |
| 2018-09-03 | 4,630 | 4,645 | 4,430 | 4,435 | 148,200 | 2,217.50 |
| 2018-08-31 | 4,610 | 4,735 | 4,565 | 4,680 | 69,300 | 2,340 |
| 2018-08-30 | 4,580 | 4,745 | 4,560 | 4,650 | 130,200 | 2,325 |
| 2018-08-29 | 4,510 | 4,550 | 4,395 | 4,480 | 99,000 | 2,240 |
| 2018-08-28 | 4,860 | 4,860 | 4,530 | 4,580 | 222,600 | 2,290 |
| 2018-08-27 | 4,620 | 4,770 | 4,580 | 4,720 | 133,700 | 2,360 |
| 2018-08-24 | 4,440 | 4,590 | 4,425 | 4,580 | 154,300 | 2,290 |
| 2018-08-23 | 4,335 | 4,430 | 4,295 | 4,350 | 103,500 | 2,175 |
| 2018-08-22 | 4,065 | 4,405 | 4,055 | 4,375 | 220,500 | 2,187.50 |
| 2018-08-21 | 4,180 | 4,200 | 4,010 | 4,110 | 340,700 | 2,055 |
| 2018-08-20 | 4,665 | 4,710 | 4,305 | 4,305 | 219,200 | 2,152.50 |
| 2018-08-17 | 4,710 | 4,770 | 4,610 | 4,705 | 119,500 | 2,352.50 |
| 2018-08-16 | 4,765 | 4,815 | 4,640 | 4,700 | 115,600 | 2,350 |
| 2018-08-15 | 4,925 | 4,935 | 4,760 | 4,830 | 71,700 | 2,415 |
| 2018-08-14 | 4,825 | 4,960 | 4,825 | 4,830 | 78,600 | 2,415 |
| 2018-08-13 | 4,855 | 4,925 | 4,765 | 4,800 | 115,900 | 2,400 |
| 2018-08-10 | 5,000 | 5,100 | 4,885 | 4,900 | 57,300 | 2,450 |
| 2018-08-09 | 5,040 | 5,120 | 4,995 | 5,070 | 57,800 | 2,535 |
| 2018-08-08 | 4,860 | 5,040 | 4,860 | 5,040 | 63,300 | 2,520 |
| 2018-08-07 | 4,835 | 4,955 | 4,835 | 4,930 | 65,100 | 2,465 |
| 2018-08-06 | 4,880 | 4,900 | 4,715 | 4,835 | 88,300 | 2,417.50 |
| 2018-08-03 | 5,000 | 5,020 | 4,890 | 4,935 | 81,400 | 2,467.50 |
| 2018-08-02 | 4,920 | 5,020 | 4,910 | 5,000 | 89,700 | 2,500 |
| 2018-08-01 | 5,110 | 5,170 | 4,930 | 4,970 | 173,300 | 2,485 |
| 2018-07-31 | 5,000 | 5,210 | 5,000 | 5,090 | 241,500 | 2,545 |
| 2018-07-30 | 5,120 | 5,240 | 4,995 | 5,000 | 155,200 | 2,500 |
| 2018-07-27 | 5,230 | 5,290 | 5,100 | 5,150 | 103,200 | 2,575 |
| 2018-07-26 | 5,280 | 5,340 | 5,200 | 5,210 | 89,300 | 2,605 |
| 2018-07-25 | 5,470 | 5,480 | 5,260 | 5,270 | 145,800 | 2,635 |
| 2018-07-24 | 5,330 | 5,460 | 5,280 | 5,460 | 109,800 | 2,730 |
| 2018-07-23 | 5,640 | 5,690 | 5,210 | 5,230 | 233,300 | 2,615 |
| 2018-07-20 | 5,610 | 5,690 | 5,540 | 5,540 | 160,000 | 2,770 |
| 2018-07-19 | 5,700 | 5,730 | 5,610 | 5,650 | 182,100 | 2,825 |
| 2018-07-18 | 5,680 | 5,730 | 5,570 | 5,690 | 268,400 | 2,845 |
| 2018-07-17 | 5,560 | 5,620 | 5,410 | 5,610 | 133,500 | 2,805 |
| 2018-07-13 | 5,680 | 5,680 | 5,510 | 5,560 | 124,500 | 2,780 |
| 2018-07-12 | 5,460 | 5,670 | 5,390 | 5,580 | 172,900 | 2,790 |
| 2018-07-11 | 5,310 | 5,390 | 5,130 | 5,290 | 104,100 | 2,645 |
| 2018-07-10 | 5,280 | 5,390 | 5,200 | 5,350 | 101,500 | 2,675 |
| 2018-07-09 | 5,090 | 5,200 | 5,070 | 5,140 | 52,300 | 2,570 |
| 2018-07-06 | 5,060 | 5,110 | 4,850 | 5,090 | 200,400 | 2,545 |
| 2018-07-05 | 5,210 | 5,260 | 4,960 | 4,965 | 154,300 | 2,482.50 |
| 2018-07-04 | 5,120 | 5,260 | 5,040 | 5,210 | 79,500 | 2,605 |
| 2018-07-03 | 5,220 | 5,370 | 5,030 | 5,150 | 192,200 | 2,575 |
| 2018-07-02 | 5,560 | 5,580 | 5,210 | 5,260 | 149,100 | 2,630 |
| 2018-06-29 | 5,540 | 5,590 | 5,460 | 5,480 | 91,400 | 2,740 |
| 2018-06-28 | 5,610 | 5,650 | 5,410 | 5,500 | 177,500 | 2,750 |
| 2018-06-27 | 5,550 | 5,690 | 5,530 | 5,670 | 73,000 | 2,835 |
| 2018-06-26 | 5,510 | 5,650 | 5,460 | 5,490 | 158,400 | 2,745 |
| 2018-06-25 | 5,750 | 5,800 | 5,620 | 5,620 | 131,300 | 2,810 |
| 2018-06-22 | 5,750 | 5,810 | 5,680 | 5,750 | 143,500 | 2,875 |
| 2018-06-21 | 5,780 | 5,920 | 5,730 | 5,850 | 221,900 | 2,925 |
| 2018-06-20 | 5,620 | 5,750 | 5,490 | 5,750 | 132,000 | 2,875 |
| 2018-06-19 | 5,710 | 5,890 | 5,380 | 5,590 | 207,800 | 2,795 |
| 2018-06-18 | 5,740 | 5,900 | 5,670 | 5,800 | 267,200 | 2,900 |
| 2018-06-15 | 5,610 | 5,750 | 5,390 | 5,660 | 251,700 | 2,830 |
| 2018-06-14 | 5,660 | 5,770 | 5,570 | 5,640 | 192,200 | 2,820 |
| 2018-06-13 | 5,480 | 5,610 | 5,430 | 5,600 | 130,100 | 2,800 |
| 2018-06-12 | 5,610 | 5,630 | 5,440 | 5,510 | 205,500 | 2,755 |
| 2018-06-11 | 5,270 | 5,490 | 5,160 | 5,480 | 234,000 | 2,740 |
| 2018-06-08 | 5,220 | 5,280 | 5,110 | 5,220 | 202,500 | 2,610 |
| 2018-06-07 | 5,290 | 5,370 | 5,180 | 5,200 | 251,700 | 2,600 |
| 2018-06-06 | 5,500 | 5,530 | 5,170 | 5,190 | 238,100 | 2,595 |
| 2018-06-05 | 5,640 | 5,770 | 5,530 | 5,590 | 151,100 | 2,795 |
| 2018-06-04 | 5,800 | 6,110 | 5,670 | 5,700 | 463,900 | 2,850 |
| 2018-06-01 | 5,450 | 5,970 | 5,380 | 5,940 | 729,000 | 2,970 |
| 2018-05-31 | 5,260 | 5,470 | 5,210 | 5,380 | 529,300 | 2,690 |
| 2018-05-30 | 4,900 | 5,190 | 4,900 | 5,180 | 213,700 | 2,590 |
| 2018-05-29 | 5,290 | 5,330 | 4,925 | 4,965 | 291,400 | 2,482.50 |
| 2018-05-28 | 5,250 | 5,270 | 5,010 | 5,230 | 198,100 | 2,615 |
| 2018-05-25 | 5,300 | 5,460 | 5,150 | 5,230 | 303,200 | 2,615 |
| 2018-05-24 | 5,470 | 5,540 | 5,110 | 5,300 | 1,192,900 | 2,650 |
| 2018-05-23 | 4,670 | 4,910 | 4,670 | 4,855 | 276,600 | 2,427.50 |
| 2018-05-22 | 4,640 | 4,710 | 4,590 | 4,665 | 99,500 | 2,332.50 |
| 2018-05-21 | 4,680 | 4,690 | 4,570 | 4,610 | 126,100 | 2,305 |
| 2018-05-18 | 4,810 | 4,810 | 4,630 | 4,690 | 87,700 | 2,345 |
| 2018-05-17 | 4,840 | 4,850 | 4,660 | 4,740 | 93,300 | 2,370 |
| 2018-05-16 | 4,600 | 4,845 | 4,590 | 4,795 | 150,100 | 2,397.50 |
| 2018-05-15 | 4,700 | 4,795 | 4,655 | 4,660 | 122,400 | 2,330 |
| 2018-05-14 | 4,570 | 4,685 | 4,540 | 4,625 | 76,300 | 2,312.50 |
| 2018-05-11 | 4,510 | 4,580 | 4,490 | 4,535 | 67,900 | 2,267.50 |
| 2018-05-10 | 4,705 | 4,760 | 4,450 | 4,505 | 199,900 | 2,252.50 |
| 2018-05-09 | 4,870 | 4,900 | 4,675 | 4,710 | 212,600 | 2,355 |
| 2018-05-08 | 4,740 | 4,975 | 4,685 | 4,940 | 377,000 | 2,470 |
| 2018-05-07 | 4,605 | 4,745 | 4,485 | 4,745 | 166,300 | 2,372.50 |
| 2018-05-02 | 4,605 | 4,640 | 4,480 | 4,550 | 104,000 | 2,275 |
| 2018-05-01 | 4,480 | 4,655 | 4,455 | 4,605 | 125,600 | 2,302.50 |
| 2018-04-27 | 4,480 | 4,490 | 4,370 | 4,450 | 98,200 | 2,225 |
| 2018-04-26 | 4,435 | 4,545 | 4,375 | 4,430 | 107,400 | 2,215 |
| 2018-04-25 | 4,370 | 4,535 | 4,230 | 4,405 | 272,900 | 2,202.50 |
| 2018-04-24 | 4,765 | 4,900 | 4,370 | 4,465 | 309,200 | 2,232.50 |
| 2018-04-23 | 4,995 | 5,000 | 4,685 | 4,710 | 310,800 | 2,355 |
| 2018-04-20 | 4,585 | 4,995 | 4,525 | 4,995 | 409,400 | 2,497.50 |
| 2018-04-19 | 4,350 | 4,680 | 4,320 | 4,640 | 266,100 | 2,320 |
| 2018-04-18 | 4,310 | 4,525 | 4,220 | 4,350 | 243,800 | 2,175 |
| 2018-04-17 | 4,290 | 4,490 | 4,140 | 4,310 | 398,700 | 2,155 |
| 2018-04-16 | 4,260 | 4,265 | 3,980 | 4,010 | 214,900 | 2,005 |
| 2018-04-13 | 4,285 | 4,285 | 4,190 | 4,225 | 77,000 | 2,112.50 |
| 2018-04-12 | 4,280 | 4,305 | 4,180 | 4,215 | 111,700 | 2,107.50 |
| 2018-04-11 | 4,435 | 4,525 | 4,240 | 4,270 | 145,500 | 2,135 |
| 2018-04-10 | 4,300 | 4,380 | 4,240 | 4,295 | 94,700 | 2,147.50 |
| 2018-04-09 | 4,305 | 4,380 | 4,230 | 4,250 | 70,700 | 2,125 |
| 2018-04-06 | 4,300 | 4,345 | 4,285 | 4,305 | 66,500 | 2,152.50 |
| 2018-04-05 | 4,450 | 4,470 | 4,230 | 4,280 | 159,100 | 2,140 |
| 2018-04-04 | 4,375 | 4,650 | 4,220 | 4,395 | 293,100 | 2,197.50 |
| 2018-04-03 | 4,330 | 4,475 | 4,215 | 4,255 | 191,000 | 2,127.50 |
| 2018-03-30 | 4,275 | 4,695 | 4,240 | 4,560 | 355,100 | 2,280 |
| 2018-03-29 | 4,310 | 4,430 | 4,145 | 4,220 | 349,000 | 2,110 |
| 2018-03-28 | 4,200 | 4,365 | 4,125 | 4,280 | 297,600 | 2,140 |
| 2018-03-27 | 4,500 | 4,610 | 4,195 | 4,295 | 419,600 | 2,147.50 |
| 2018-03-26 | 4,655 | 4,675 | 4,290 | 4,345 | 420,100 | 2,172.50 |
| 2018-03-23 | 4,840 | 5,060 | 4,675 | 4,685 | 341,600 | 2,342.50 |
| 2018-03-22 | 5,350 | 5,430 | 5,010 | 5,110 | 176,200 | 2,555 |
| 2018-03-20 | 5,130 | 5,500 | 4,705 | 5,250 | 649,600 | 2,625 |
| 2018-03-19 | 6,050 | 6,380 | 5,050 | 5,120 | 527,300 | 2,560 |
| 2018-03-16 | 5,970 | 6,120 | 5,890 | 6,050 | 112,300 | 3,025 |
| 2018-03-15 | 5,810 | 6,190 | 5,800 | 6,070 | 350,500 | 3,035 |
| 2018-03-14 | 5,560 | 5,730 | 5,470 | 5,670 | 203,100 | 2,835 |
| 2018-03-13 | 5,200 | 5,760 | 5,190 | 5,650 | 386,100 | 2,825 |
| 2018-03-12 | 5,010 | 5,210 | 4,915 | 5,170 | 235,400 | 2,585 |
| 2018-03-09 | 5,210 | 5,340 | 5,060 | 5,170 | 306,100 | 2,585 |
| 2018-03-08 | 4,625 | 5,110 | 4,600 | 4,970 | 409,500 | 2,485 |
| 2018-03-07 | 4,375 | 4,625 | 4,275 | 4,485 | 185,800 | 2,242.50 |
| 2018-03-06 | 4,355 | 4,515 | 4,065 | 4,370 | 310,300 | 2,185 |
| 2018-03-05 | 4,815 | 4,840 | 4,220 | 4,220 | 469,400 | 2,110 |
| 2018-03-02 | 5,190 | 5,230 | 4,915 | 4,920 | 364,100 | 2,460 |
| 2018-03-01 | 4,750 | 5,330 | 4,715 | 5,280 | 1,001,400 | 2,640 |
| 2018-02-28 | 4,605 | 4,695 | 4,465 | 4,630 | 261,200 | 2,315 |
| 2018-02-27 | 4,725 | 5,150 | 4,575 | 4,700 | 829,600 | 2,350 |
| 2018-02-26 | 4,070 | 4,705 | 4,035 | 4,705 | 635,900 | 2,352.50 |
| 2018-02-23 | 4,005 | 4,050 | 3,905 | 4,005 | 114,400 | 2,002.50 |
| 2018-02-22 | 4,015 | 4,180 | 3,920 | 3,995 | 268,100 | 1,997.50 |
| 2018-02-21 | 3,665 | 4,190 | 3,645 | 4,085 | 437,500 | 2,042.50 |
| 2018-02-20 | 3,655 | 3,675 | 3,585 | 3,610 | 151,400 | 1,805 |
| 2018-02-19 | 3,690 | 3,740 | 3,635 | 3,665 | 192,300 | 1,832.50 |
| 2018-02-16 | 3,545 | 3,680 | 3,520 | 3,610 | 189,300 | 1,805 |
| 2018-02-15 | 3,490 | 3,515 | 3,450 | 3,505 | 63,300 | 1,752.50 |
| 2018-02-14 | 3,475 | 3,525 | 3,395 | 3,475 | 115,500 | 1,737.50 |
| 2018-02-13 | 3,580 | 3,590 | 3,385 | 3,410 | 182,100 | 1,705 |
| 2018-02-09 | 3,235 | 3,535 | 3,235 | 3,520 | 133,000 | 1,760 |
| 2018-02-08 | 3,355 | 3,425 | 3,350 | 3,405 | 59,200 | 1,702.50 |
| 2018-02-07 | 3,380 | 3,435 | 3,305 | 3,345 | 172,500 | 1,672.50 |
| 2018-02-06 | 3,375 | 3,390 | 3,050 | 3,255 | 280,900 | 1,627.50 |
| 2018-02-05 | 3,380 | 3,510 | 3,355 | 3,480 | 147,200 | 1,740 |
| 2018-02-02 | 3,450 | 3,560 | 3,425 | 3,460 | 259,500 | 1,730 |
| 2018-02-01 | 3,420 | 3,455 | 3,390 | 3,450 | 177,500 | 1,725 |
| 2018-01-31 | 3,370 | 3,415 | 3,355 | 3,415 | 111,800 | 1,707.50 |
| 2018-01-30 | 3,370 | 3,410 | 3,310 | 3,370 | 125,200 | 1,685 |
| 2018-01-29 | 3,370 | 3,405 | 3,340 | 3,370 | 73,600 | 1,685 |
| 2018-01-26 | 3,295 | 3,325 | 3,295 | 3,320 | 53,500 | 1,660 |
| 2018-01-25 | 3,295 | 3,295 | 3,255 | 3,285 | 46,700 | 1,642.50 |
| 2018-01-24 | 3,265 | 3,305 | 3,230 | 3,295 | 58,500 | 1,647.50 |
| 2018-01-23 | 3,305 | 3,360 | 3,220 | 3,295 | 93,400 | 1,647.50 |
| 2018-01-22 | 3,360 | 3,370 | 3,290 | 3,305 | 72,600 | 1,652.50 |
| 2018-01-19 | 3,330 | 3,380 | 3,270 | 3,350 | 245,300 | 1,675 |
| 2018-01-18 | 3,305 | 3,325 | 3,260 | 3,290 | 175,000 | 1,645 |
| 2018-01-17 | 3,290 | 3,300 | 3,210 | 3,290 | 170,900 | 1,645 |
| 2018-01-16 | 3,240 | 3,325 | 3,200 | 3,290 | 379,200 | 1,645 |
| 2018-01-15 | 3,175 | 3,190 | 3,095 | 3,100 | 165,500 | 1,550 |
| 2018-01-12 | 3,200 | 3,220 | 3,105 | 3,155 | 108,600 | 1,577.50 |
| 2018-01-11 | 3,205 | 3,270 | 3,175 | 3,185 | 94,400 | 1,592.50 |
| 2018-01-10 | 3,270 | 3,345 | 3,195 | 3,205 | 196,800 | 1,602.50 |
| 2018-01-09 | 3,350 | 3,360 | 3,235 | 3,270 | 160,500 | 1,635 |
| 2018-01-05 | 3,155 | 3,360 | 3,155 | 3,360 | 231,200 | 1,680 |
| 2018-01-04 | 3,250 | 3,260 | 3,155 | 3,160 | 150,500 | 1,580 |
分割・併合履歴 ： [2020-11-27]1株→2株
