3996 サインポスト(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 | 3,845 | 3,890 | 3,630 | 3,730 | 172,500 | 3,730 |
| 2018-12-27 | 4,130 | 4,140 | 3,830 | 3,865 | 230,000 | 3,865 |
| 2018-12-26 | 3,880 | 3,925 | 3,665 | 3,780 | 204,900 | 3,780 |
| 2018-12-25 | 3,435 | 3,765 | 3,425 | 3,595 | 255,000 | 3,595 |
| 2018-12-21 | 3,945 | 4,010 | 3,580 | 3,880 | 360,600 | 3,880 |
| 2018-12-20 | 4,245 | 4,325 | 3,945 | 4,045 | 259,700 | 4,045 |
| 2018-12-19 | 4,310 | 4,440 | 4,185 | 4,285 | 197,600 | 4,285 |
| 2018-12-18 | 4,150 | 4,430 | 4,080 | 4,310 | 255,800 | 4,310 |
| 2018-12-17 | 4,555 | 4,645 | 4,260 | 4,285 | 277,700 | 4,285 |
| 2018-12-14 | 4,870 | 4,885 | 4,605 | 4,605 | 218,000 | 4,605 |
| 2018-12-13 | 4,730 | 4,925 | 4,660 | 4,905 | 248,800 | 4,905 |
| 2018-12-12 | 4,330 | 4,795 | 4,330 | 4,715 | 323,500 | 4,715 |
| 2018-12-11 | 4,650 | 4,680 | 4,285 | 4,325 | 163,100 | 4,325 |
| 2018-12-10 | 4,830 | 4,890 | 4,435 | 4,550 | 275,900 | 4,550 |
| 2018-12-07 | 5,000 | 5,020 | 4,850 | 4,945 | 164,300 | 4,945 |
| 2018-12-06 | 5,060 | 5,090 | 4,775 | 4,845 | 249,300 | 4,845 |
| 2018-12-05 | 4,880 | 5,160 | 4,860 | 5,100 | 255,200 | 5,100 |
| 2018-12-04 | 5,300 | 5,310 | 5,030 | 5,040 | 278,500 | 5,040 |
| 2018-12-03 | 5,000 | 5,350 | 4,900 | 5,210 | 599,800 | 5,210 |
| 2018-11-30 | 4,630 | 5,100 | 4,610 | 5,020 | 677,800 | 5,020 |
| 2018-11-29 | 4,675 | 4,765 | 4,550 | 4,605 | 245,700 | 4,605 |
| 2018-11-28 | 4,510 | 4,610 | 4,435 | 4,605 | 232,700 | 4,605 |
| 2018-11-27 | 4,500 | 4,610 | 4,445 | 4,530 | 208,100 | 4,530 |
| 2018-11-26 | 4,375 | 4,575 | 4,370 | 4,430 | 284,300 | 4,430 |
| 2018-11-22 | 4,235 | 4,320 | 4,085 | 4,290 | 242,500 | 4,290 |
| 2018-11-21 | 4,200 | 4,335 | 4,175 | 4,190 | 220,300 | 4,190 |
| 2018-11-20 | 4,430 | 4,510 | 4,340 | 4,360 | 164,500 | 4,360 |
| 2018-11-19 | 4,465 | 4,575 | 4,230 | 4,520 | 356,800 | 4,520 |
| 2018-11-16 | 4,650 | 4,885 | 4,440 | 4,465 | 359,400 | 4,465 |
| 2018-11-15 | 4,590 | 4,795 | 4,500 | 4,670 | 334,900 | 4,670 |
| 2018-11-14 | 5,090 | 5,090 | 4,540 | 4,650 | 506,300 | 4,650 |
| 2018-11-13 | 4,845 | 5,190 | 4,780 | 5,120 | 420,800 | 5,120 |
| 2018-11-12 | 5,430 | 5,450 | 5,010 | 5,080 | 387,400 | 5,080 |
| 2018-11-09 | 5,560 | 5,620 | 5,260 | 5,450 | 487,400 | 5,450 |
| 2018-11-08 | 5,150 | 5,560 | 5,070 | 5,460 | 705,300 | 5,460 |
| 2018-11-07 | 4,940 | 5,100 | 4,810 | 4,995 | 563,900 | 4,995 |
| 2018-11-06 | 4,870 | 5,060 | 4,745 | 4,820 | 461,700 | 4,820 |
| 2018-11-05 | 4,700 | 4,935 | 4,680 | 4,800 | 351,900 | 4,800 |
| 2018-11-02 | 4,590 | 4,850 | 4,550 | 4,800 | 518,600 | 4,800 |
| 2018-11-01 | 4,780 | 4,780 | 4,445 | 4,470 | 389,000 | 4,470 |
| 2018-10-31 | 4,750 | 4,815 | 4,585 | 4,745 | 415,700 | 4,745 |
| 2018-10-30 | 4,390 | 4,795 | 4,325 | 4,690 | 657,900 | 4,690 |
| 2018-10-29 | 4,495 | 4,645 | 4,395 | 4,455 | 541,500 | 4,455 |
| 2018-10-26 | 4,545 | 4,750 | 4,115 | 4,360 | 927,900 | 4,360 |
| 2018-10-25 | 4,385 | 4,495 | 4,165 | 4,200 | 548,700 | 4,200 |
| 2018-10-24 | 4,210 | 4,600 | 4,130 | 4,545 | 662,200 | 4,545 |
| 2018-10-23 | 4,165 | 4,260 | 3,995 | 4,105 | 229,000 | 4,105 |
| 2018-10-22 | 4,205 | 4,330 | 4,070 | 4,235 | 248,200 | 4,235 |
| 2018-10-19 | 4,200 | 4,380 | 4,160 | 4,255 | 418,300 | 4,255 |
| 2018-10-18 | 4,075 | 4,340 | 3,965 | 4,300 | 737,300 | 4,300 |
| 2018-10-17 | 4,060 | 4,615 | 3,945 | 4,170 | 2,011,100 | 4,170 |
| 2018-10-16 | 3,600 | 4,075 | 3,575 | 4,000 | 974,800 | 4,000 |
| 2018-10-15 | 3,475 | 3,550 | 3,380 | 3,405 | 295,400 | 3,405 |
| 2018-10-12 | 3,130 | 3,355 | 3,120 | 3,265 | 222,300 | 3,265 |
| 2018-10-11 | 3,280 | 3,390 | 3,105 | 3,230 | 333,800 | 3,230 |
| 2018-10-10 | 3,460 | 3,590 | 3,365 | 3,565 | 139,600 | 3,565 |
| 2018-10-09 | 3,555 | 3,600 | 3,435 | 3,450 | 156,500 | 3,450 |
| 2018-10-05 | 3,665 | 3,920 | 3,560 | 3,625 | 579,800 | 3,625 |
| 2018-10-04 | 3,615 | 3,830 | 3,530 | 3,675 | 527,000 | 3,675 |
| 2018-10-03 | 3,550 | 3,805 | 3,460 | 3,590 | 773,900 | 3,590 |
| 2018-10-02 | 3,365 | 3,610 | 3,130 | 3,485 | 608,900 | 3,485 |
| 2018-10-01 | 3,335 | 3,440 | 3,285 | 3,320 | 142,900 | 3,320 |
| 2018-09-28 | 3,265 | 3,285 | 3,200 | 3,280 | 81,400 | 3,280 |
| 2018-09-27 | 3,290 | 3,290 | 3,150 | 3,200 | 106,700 | 3,200 |
| 2018-09-26 | 3,160 | 3,295 | 3,150 | 3,285 | 138,500 | 3,285 |
| 2018-09-25 | 3,115 | 3,170 | 3,080 | 3,125 | 50,700 | 3,125 |
| 2018-09-21 | 3,120 | 3,185 | 3,030 | 3,095 | 83,700 | 3,095 |
| 2018-09-20 | 3,135 | 3,165 | 3,025 | 3,075 | 94,500 | 3,075 |
| 2018-09-19 | 3,290 | 3,290 | 3,155 | 3,160 | 82,000 | 3,160 |
| 2018-09-18 | 3,185 | 3,295 | 3,185 | 3,230 | 79,600 | 3,230 |
| 2018-09-14 | 3,165 | 3,245 | 3,075 | 3,185 | 103,000 | 3,185 |
| 2018-09-13 | 3,080 | 3,230 | 3,055 | 3,105 | 147,100 | 3,105 |
| 2018-09-12 | 3,265 | 3,270 | 3,035 | 3,090 | 175,500 | 3,090 |
| 2018-09-11 | 3,285 | 3,365 | 3,150 | 3,210 | 189,300 | 3,210 |
| 2018-09-10 | 3,410 | 3,555 | 3,250 | 3,300 | 357,500 | 3,300 |
| 2018-09-07 | 3,135 | 3,410 | 3,095 | 3,390 | 270,900 | 3,390 |
| 2018-09-06 | 3,355 | 3,400 | 3,190 | 3,200 | 341,000 | 3,200 |
| 2018-09-05 | 3,290 | 3,575 | 3,275 | 3,425 | 899,700 | 3,425 |
| 2018-09-04 | 3,320 | 3,475 | 3,210 | 3,220 | 978,000 | 3,220 |
| 2018-09-03 | 3,100 | 3,145 | 3,030 | 3,060 | 53,700 | 3,060 |
| 2018-08-31 | 2,995 | 3,190 | 2,995 | 3,100 | 101,700 | 3,100 |
| 2018-08-30 | 3,075 | 3,110 | 2,985 | 3,060 | 113,800 | 3,060 |
| 2018-08-29 | 2,891 | 3,040 | 2,872 | 3,030 | 111,200 | 3,030 |
| 2018-08-28 | 2,968 | 3,045 | 2,865 | 2,865 | 157,100 | 2,865 |
| 2018-08-27 | 2,918 | 2,966 | 2,895 | 2,946 | 68,900 | 2,946 |
| 2018-08-24 | 2,862 | 2,926 | 2,850 | 2,868 | 65,200 | 2,868 |
| 2018-08-23 | 2,806 | 2,885 | 2,796 | 2,881 | 56,900 | 2,881 |
| 2018-08-22 | 2,793 | 2,878 | 2,705 | 2,834 | 62,400 | 2,834 |
| 2018-08-21 | 2,886 | 2,891 | 2,764 | 2,772 | 91,500 | 2,772 |
| 2018-08-20 | 2,900 | 2,999 | 2,885 | 2,900 | 101,500 | 2,900 |
| 2018-08-17 | 2,800 | 2,920 | 2,764 | 2,846 | 93,500 | 2,846 |
| 2018-08-16 | 2,715 | 2,760 | 2,670 | 2,760 | 83,500 | 2,760 |
| 2018-08-15 | 2,849 | 2,895 | 2,770 | 2,802 | 90,300 | 2,802 |
| 2018-08-14 | 2,674 | 2,910 | 2,660 | 2,804 | 103,900 | 2,804 |
| 2018-08-13 | 2,686 | 2,706 | 2,577 | 2,630 | 117,600 | 2,630 |
| 2018-08-10 | 2,851 | 2,874 | 2,734 | 2,736 | 91,600 | 2,736 |
| 2018-08-09 | 2,865 | 2,946 | 2,810 | 2,832 | 95,500 | 2,832 |
| 2018-08-08 | 2,967 | 3,060 | 2,875 | 2,903 | 119,700 | 2,903 |
| 2018-08-07 | 2,826 | 2,970 | 2,768 | 2,917 | 126,200 | 2,917 |
| 2018-08-06 | 2,952 | 2,955 | 2,785 | 2,814 | 187,900 | 2,814 |
| 2018-08-03 | 3,050 | 3,170 | 2,981 | 2,988 | 180,400 | 2,988 |
| 2018-08-02 | 3,200 | 3,200 | 2,985 | 3,050 | 209,100 | 3,050 |
| 2018-08-01 | 3,260 | 3,290 | 3,120 | 3,215 | 151,600 | 3,215 |
| 2018-07-31 | 3,310 | 3,320 | 3,160 | 3,260 | 247,600 | 3,260 |
| 2018-07-30 | 3,055 | 3,360 | 3,020 | 3,325 | 498,500 | 3,325 |
| 2018-07-27 | 2,840 | 3,135 | 2,832 | 3,065 | 295,100 | 3,065 |
| 2018-07-26 | 2,980 | 3,060 | 2,870 | 2,887 | 225,600 | 2,887 |
| 2018-07-25 | 3,075 | 3,150 | 2,930 | 3,020 | 244,200 | 3,020 |
| 2018-07-24 | 2,898 | 3,075 | 2,861 | 3,060 | 497,300 | 3,060 |
| 2018-07-23 | 2,895 | 3,140 | 2,755 | 2,762 | 462,400 | 2,762 |
| 2018-07-20 | 2,638 | 2,990 | 2,600 | 2,975 | 329,300 | 2,975 |
| 2018-07-19 | 2,640 | 2,764 | 2,550 | 2,550 | 294,500 | 2,550 |
| 2018-07-18 | 2,466 | 2,584 | 2,450 | 2,579 | 120,300 | 2,579 |
| 2018-07-17 | 2,396 | 2,563 | 2,371 | 2,418 | 188,100 | 2,418 |
| 2018-07-13 | 2,446 | 2,623 | 2,380 | 2,580 | 207,400 | 2,580 |
| 2018-07-12 | 2,340 | 2,497 | 2,330 | 2,362 | 143,100 | 2,362 |
| 2018-07-11 | 2,406 | 2,428 | 2,306 | 2,350 | 112,400 | 2,350 |
| 2018-07-10 | 2,590 | 2,730 | 2,450 | 2,456 | 218,800 | 2,456 |
| 2018-07-09 | 2,350 | 2,838 | 2,350 | 2,560 | 510,600 | 2,560 |
| 2018-07-06 | 2,225 | 2,345 | 2,208 | 2,338 | 64,000 | 2,338 |
| 2018-07-05 | 2,407 | 2,479 | 2,200 | 2,226 | 127,300 | 2,226 |
| 2018-07-04 | 2,520 | 2,550 | 2,432 | 2,454 | 78,100 | 2,454 |
| 2018-07-03 | 2,626 | 2,730 | 2,502 | 2,595 | 124,600 | 2,595 |
| 2018-07-02 | 2,780 | 2,819 | 2,540 | 2,555 | 185,700 | 2,555 |
| 2018-06-29 | 2,450 | 2,874 | 2,430 | 2,830 | 330,200 | 2,830 |
| 2018-06-28 | 2,199 | 2,537 | 2,172 | 2,387 | 173,500 | 2,387 |
| 2018-06-27 | 2,199 | 2,200 | 2,116 | 2,149 | 39,500 | 2,149 |
| 2018-06-26 | 2,150 | 2,240 | 2,150 | 2,197 | 45,100 | 2,197 |
| 2018-06-25 | 2,400 | 2,400 | 2,202 | 2,202 | 66,900 | 2,202 |
| 2018-06-22 | 2,486 | 2,499 | 2,398 | 2,400 | 48,200 | 2,400 |
| 2018-06-21 | 2,540 | 2,560 | 2,512 | 2,512 | 24,700 | 2,512 |
| 2018-06-20 | 2,553 | 2,579 | 2,485 | 2,561 | 53,800 | 2,561 |
| 2018-06-19 | 2,689 | 2,749 | 2,540 | 2,603 | 37,600 | 2,603 |
| 2018-06-18 | 2,801 | 2,805 | 2,650 | 2,715 | 31,300 | 2,715 |
| 2018-06-15 | 2,887 | 2,887 | 2,806 | 2,818 | 33,300 | 2,818 |
| 2018-06-14 | 2,885 | 2,988 | 2,885 | 2,919 | 40,400 | 2,919 |
| 2018-06-13 | 2,880 | 2,940 | 2,805 | 2,878 | 75,500 | 2,878 |
| 2018-06-12 | 2,626 | 3,040 | 2,626 | 2,980 | 128,300 | 2,980 |
| 2018-06-11 | 2,629 | 2,654 | 2,571 | 2,622 | 43,700 | 2,622 |
| 2018-06-08 | 2,739 | 2,749 | 2,648 | 2,675 | 30,900 | 2,675 |
| 2018-06-07 | 2,740 | 2,760 | 2,720 | 2,720 | 20,400 | 2,720 |
| 2018-06-06 | 2,783 | 2,794 | 2,710 | 2,740 | 33,300 | 2,740 |
| 2018-06-05 | 2,823 | 2,823 | 2,781 | 2,793 | 28,000 | 2,793 |
| 2018-06-04 | 2,808 | 2,841 | 2,800 | 2,804 | 18,100 | 2,804 |
| 2018-06-01 | 2,777 | 2,885 | 2,770 | 2,801 | 18,900 | 2,801 |
| 2018-05-31 | 2,795 | 2,851 | 2,795 | 2,827 | 11,000 | 2,827 |
| 2018-05-30 | 2,797 | 2,850 | 2,764 | 2,793 | 21,500 | 2,793 |
| 2018-05-29 | 2,881 | 2,900 | 2,845 | 2,852 | 18,600 | 2,852 |
| 2018-05-28 | 2,863 | 2,919 | 2,863 | 2,900 | 14,500 | 2,900 |
| 2018-05-25 | 2,900 | 2,900 | 2,852 | 2,857 | 25,300 | 2,857 |
| 2018-05-24 | 2,970 | 2,995 | 2,900 | 2,920 | 24,700 | 2,920 |
| 2018-05-23 | 2,999 | 3,110 | 2,942 | 2,973 | 55,900 | 2,973 |
| 2018-05-22 | 2,989 | 3,015 | 2,948 | 2,970 | 23,100 | 2,970 |
| 2018-05-21 | 2,896 | 2,980 | 2,891 | 2,969 | 19,300 | 2,969 |
| 2018-05-18 | 2,899 | 2,934 | 2,875 | 2,896 | 19,200 | 2,896 |
| 2018-05-17 | 2,860 | 2,880 | 2,818 | 2,872 | 23,200 | 2,872 |
| 2018-05-16 | 2,880 | 2,922 | 2,852 | 2,852 | 39,600 | 2,852 |
| 2018-05-15 | 2,963 | 2,990 | 2,915 | 2,974 | 19,300 | 2,974 |
| 2018-05-14 | 3,025 | 3,055 | 2,900 | 2,913 | 36,600 | 2,913 |
| 2018-05-11 | 3,065 | 3,085 | 3,010 | 3,025 | 15,500 | 3,025 |
| 2018-05-10 | 3,070 | 3,115 | 3,035 | 3,065 | 29,900 | 3,065 |
| 2018-05-09 | 3,060 | 3,100 | 3,005 | 3,030 | 30,200 | 3,030 |
| 2018-05-08 | 2,975 | 3,050 | 2,975 | 3,050 | 17,800 | 3,050 |
| 2018-05-07 | 3,095 | 3,100 | 2,965 | 2,969 | 47,300 | 2,969 |
| 2018-05-02 | 3,025 | 3,140 | 2,983 | 3,050 | 93,700 | 3,050 |
| 2018-05-01 | 2,860 | 2,969 | 2,846 | 2,948 | 37,300 | 2,948 |
| 2018-04-27 | 2,875 | 2,875 | 2,820 | 2,854 | 26,900 | 2,854 |
| 2018-04-26 | 2,888 | 2,889 | 2,815 | 2,832 | 37,600 | 2,832 |
| 2018-04-25 | 2,841 | 2,900 | 2,820 | 2,849 | 33,500 | 2,849 |
| 2018-04-24 | 2,762 | 2,891 | 2,720 | 2,891 | 96,100 | 2,891 |
| 2018-04-23 | 2,919 | 2,958 | 2,762 | 2,774 | 100,400 | 2,774 |
| 2018-04-20 | 2,984 | 2,984 | 2,901 | 2,936 | 62,100 | 2,936 |
| 2018-04-19 | 3,015 | 3,150 | 3,005 | 3,025 | 105,200 | 3,025 |
| 2018-04-18 | 2,963 | 3,070 | 2,874 | 3,015 | 111,100 | 3,015 |
| 2018-04-17 | 3,010 | 3,025 | 2,701 | 2,963 | 287,700 | 2,963 |
| 2018-04-16 | 3,400 | 3,400 | 3,110 | 3,110 | 271,300 | 3,110 |
| 2018-04-13 | 3,770 | 3,835 | 3,675 | 3,810 | 40,900 | 3,810 |
| 2018-04-12 | 3,670 | 3,715 | 3,615 | 3,660 | 43,700 | 3,660 |
| 2018-04-11 | 3,750 | 3,815 | 3,720 | 3,740 | 30,100 | 3,740 |
| 2018-04-10 | 3,770 | 3,825 | 3,730 | 3,780 | 28,100 | 3,780 |
| 2018-04-09 | 3,705 | 3,835 | 3,705 | 3,810 | 33,700 | 3,810 |
| 2018-04-06 | 3,850 | 3,850 | 3,705 | 3,725 | 41,800 | 3,725 |
| 2018-04-05 | 3,940 | 3,940 | 3,810 | 3,820 | 39,200 | 3,820 |
| 2018-04-04 | 4,025 | 4,040 | 3,850 | 3,870 | 36,600 | 3,870 |
| 2018-04-03 | 3,910 | 4,000 | 3,810 | 3,915 | 42,300 | 3,915 |
| 2018-03-30 | 3,830 | 3,950 | 3,790 | 3,900 | 59,400 | 3,900 |
| 2018-03-29 | 3,765 | 3,765 | 3,675 | 3,750 | 22,500 | 3,750 |
| 2018-03-28 | 3,700 | 3,745 | 3,625 | 3,695 | 32,300 | 3,695 |
| 2018-03-27 | 3,925 | 3,925 | 3,730 | 3,735 | 45,300 | 3,735 |
| 2018-03-26 | 3,700 | 3,850 | 3,545 | 3,785 | 54,400 | 3,785 |
| 2018-03-23 | 3,725 | 3,800 | 3,675 | 3,675 | 80,000 | 3,675 |
| 2018-03-22 | 3,990 | 3,990 | 3,890 | 3,905 | 32,200 | 3,905 |
| 2018-03-20 | 3,905 | 4,025 | 3,875 | 4,010 | 36,000 | 4,010 |
| 2018-03-19 | 4,120 | 4,200 | 3,920 | 3,965 | 55,100 | 3,965 |
| 2018-03-16 | 4,260 | 4,280 | 4,060 | 4,140 | 57,200 | 4,140 |
| 2018-03-15 | 4,335 | 4,400 | 4,250 | 4,250 | 119,900 | 4,250 |
| 2018-03-14 | 4,155 | 4,350 | 4,135 | 4,305 | 119,400 | 4,305 |
| 2018-03-13 | 4,000 | 4,250 | 4,000 | 4,225 | 78,400 | 4,225 |
| 2018-03-12 | 4,180 | 4,180 | 3,940 | 4,000 | 65,500 | 4,000 |
| 2018-03-09 | 4,250 | 4,380 | 4,055 | 4,060 | 326,300 | 4,060 |
| 2018-03-08 | 3,895 | 3,925 | 3,825 | 3,885 | 23,800 | 3,885 |
| 2018-03-07 | 3,805 | 3,960 | 3,805 | 3,845 | 28,100 | 3,845 |
| 2018-03-06 | 3,800 | 4,045 | 3,800 | 3,855 | 56,400 | 3,855 |
| 2018-03-05 | 4,000 | 4,000 | 3,675 | 3,760 | 85,800 | 3,760 |
| 2018-03-02 | 4,000 | 4,055 | 3,935 | 3,990 | 77,300 | 3,990 |
| 2018-03-01 | 4,200 | 4,200 | 4,070 | 4,110 | 57,100 | 4,110 |
| 2018-02-28 | 4,105 | 4,300 | 4,010 | 4,245 | 67,400 | 4,245 |
| 2018-02-27 | 4,270 | 4,350 | 4,020 | 4,110 | 145,800 | 4,110 |
| 2018-02-26 | 4,430 | 4,630 | 4,250 | 4,355 | 150,900 | 4,355 |
| 2018-02-23 | 17,760 | 18,030 | 17,610 | 17,920 | 42,200 | 4,480 |
| 2018-02-22 | 17,880 | 18,030 | 17,560 | 17,750 | 37,800 | 4,437.50 |
| 2018-02-21 | 17,790 | 17,900 | 17,490 | 17,690 | 46,600 | 4,422.50 |
| 2018-02-20 | 16,980 | 17,740 | 16,830 | 17,510 | 83,800 | 4,377.50 |
| 2018-02-19 | 15,310 | 17,650 | 15,200 | 17,000 | 111,700 | 4,250 |
| 2018-02-16 | 14,900 | 15,080 | 14,720 | 14,820 | 22,200 | 3,705 |
| 2018-02-15 | 14,970 | 15,200 | 14,600 | 14,800 | 25,000 | 3,700 |
| 2018-02-14 | 15,450 | 15,600 | 14,120 | 14,680 | 57,600 | 3,670 |
| 2018-02-13 | 14,900 | 15,770 | 14,860 | 15,120 | 49,000 | 3,780 |
| 2018-02-09 | 13,910 | 14,480 | 13,770 | 14,480 | 40,600 | 3,620 |
| 2018-02-08 | 14,890 | 15,190 | 14,730 | 14,810 | 26,400 | 3,702.50 |
| 2018-02-07 | 16,230 | 16,240 | 14,700 | 14,700 | 54,400 | 3,675 |
| 2018-02-06 | 14,680 | 15,990 | 14,070 | 15,030 | 119,500 | 3,757.50 |
| 2018-02-05 | 17,000 | 17,010 | 16,240 | 16,980 | 60,200 | 4,245 |
| 2018-02-02 | 17,920 | 18,120 | 17,190 | 17,600 | 64,800 | 4,400 |
| 2018-02-01 | 18,400 | 18,400 | 18,060 | 18,190 | 28,400 | 4,547.50 |
| 2018-01-31 | 18,000 | 18,480 | 17,890 | 18,100 | 39,800 | 4,525 |
| 2018-01-30 | 18,550 | 18,630 | 17,780 | 18,180 | 75,500 | 4,545 |
| 2018-01-29 | 18,960 | 19,190 | 18,450 | 18,570 | 97,600 | 4,642.50 |
| 2018-01-26 | 18,700 | 19,650 | 18,430 | 18,560 | 443,000 | 4,640 |
| 2018-01-25 | 18,200 | 18,770 | 18,200 | 18,310 | 53,700 | 4,577.50 |
| 2018-01-24 | 18,700 | 19,120 | 17,920 | 18,100 | 114,900 | 4,525 |
| 2018-01-23 | 17,720 | 18,700 | 17,600 | 18,600 | 102,900 | 4,650 |
| 2018-01-22 | 17,190 | 17,710 | 16,960 | 17,650 | 64,400 | 4,412.50 |
| 2018-01-19 | 17,500 | 17,700 | 16,800 | 17,070 | 85,800 | 4,267.50 |
| 2018-01-18 | 18,500 | 18,590 | 17,610 | 17,650 | 81,700 | 4,412.50 |
| 2018-01-17 | 18,890 | 19,260 | 18,210 | 18,300 | 175,400 | 4,575 |
| 2018-01-16 | 18,900 | 19,200 | 18,400 | 18,700 | 495,800 | 4,675 |
| 2018-01-15 | 17,200 | 17,370 | 16,750 | 16,790 | 85,700 | 4,197.50 |
| 2018-01-12 | 17,450 | 17,550 | 17,190 | 17,310 | 48,200 | 4,327.50 |
| 2018-01-11 | 17,710 | 18,380 | 17,190 | 17,650 | 103,800 | 4,412.50 |
| 2018-01-10 | 17,500 | 18,160 | 17,010 | 18,070 | 128,400 | 4,517.50 |
| 2018-01-09 | 18,730 | 18,730 | 17,180 | 17,770 | 172,000 | 4,442.50 |
| 2018-01-05 | 18,530 | 18,780 | 17,850 | 18,430 | 147,100 | 4,607.50 |
| 2018-01-04 | 19,800 | 19,890 | 18,500 | 18,820 | 307,300 | 4,705 |
分割・併合履歴 ： [2018-02-26]1株→4株
