3998 (株)すららネット 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 | 6,510 | 6,800 | 6,350 | 6,410 | 28,100 | 1,282 |
| 2018-12-27 | 6,340 | 6,640 | 6,080 | 6,500 | 39,000 | 1,300 |
| 2018-12-26 | 6,550 | 6,580 | 5,800 | 5,860 | 40,100 | 1,172 |
| 2018-12-25 | 6,190 | 6,380 | 6,010 | 6,170 | 44,400 | 1,234 |
| 2018-12-21 | 6,410 | 6,720 | 6,150 | 6,680 | 34,600 | 1,336 |
| 2018-12-20 | 6,840 | 7,080 | 6,300 | 6,600 | 67,300 | 1,320 |
| 2018-12-19 | 6,110 | 7,090 | 5,960 | 7,090 | 69,500 | 1,418 |
| 2018-12-18 | 6,170 | 6,300 | 6,030 | 6,090 | 23,900 | 1,218 |
| 2018-12-17 | 6,630 | 6,650 | 6,360 | 6,430 | 24,900 | 1,286 |
| 2018-12-14 | 7,050 | 7,050 | 6,660 | 6,760 | 27,500 | 1,352 |
| 2018-12-13 | 7,030 | 7,230 | 6,910 | 6,950 | 39,600 | 1,390 |
| 2018-12-12 | 6,620 | 7,040 | 6,450 | 6,890 | 37,300 | 1,378 |
| 2018-12-11 | 6,980 | 7,150 | 6,560 | 6,620 | 28,500 | 1,324 |
| 2018-12-10 | 6,890 | 7,070 | 6,800 | 6,860 | 25,800 | 1,372 |
| 2018-12-07 | 7,200 | 7,380 | 6,720 | 7,040 | 54,100 | 1,408 |
| 2018-12-06 | 7,440 | 7,440 | 7,030 | 7,110 | 54,700 | 1,422 |
| 2018-12-05 | 6,860 | 7,490 | 6,760 | 7,450 | 79,600 | 1,490 |
| 2018-12-04 | 6,870 | 7,280 | 6,810 | 7,160 | 61,700 | 1,432 |
| 2018-12-03 | 6,880 | 6,880 | 6,620 | 6,690 | 32,100 | 1,338 |
| 2018-11-30 | 6,200 | 6,660 | 6,160 | 6,590 | 50,400 | 1,318 |
| 2018-11-29 | 5,960 | 6,250 | 5,870 | 6,150 | 36,800 | 1,230 |
| 2018-11-28 | 5,840 | 6,030 | 5,800 | 5,850 | 39,200 | 1,170 |
| 2018-11-27 | 5,990 | 6,020 | 5,820 | 5,850 | 22,100 | 1,170 |
| 2018-11-26 | 6,000 | 6,050 | 5,740 | 6,000 | 35,100 | 1,200 |
| 2018-11-22 | 6,300 | 6,440 | 5,980 | 6,070 | 35,200 | 1,214 |
| 2018-11-21 | 5,900 | 6,340 | 5,810 | 6,260 | 39,600 | 1,252 |
| 2018-11-20 | 6,080 | 6,180 | 6,020 | 6,040 | 28,500 | 1,208 |
| 2018-11-19 | 6,250 | 6,330 | 6,030 | 6,260 | 40,600 | 1,252 |
| 2018-11-16 | 6,410 | 6,490 | 6,020 | 6,310 | 50,800 | 1,262 |
| 2018-11-15 | 6,430 | 6,900 | 6,380 | 6,500 | 75,600 | 1,300 |
| 2018-11-14 | 7,520 | 7,560 | 6,520 | 6,530 | 85,600 | 1,306 |
| 2018-11-13 | 7,400 | 7,980 | 7,250 | 7,820 | 52,300 | 1,564 |
| 2018-11-12 | 7,900 | 7,920 | 7,350 | 7,760 | 88,900 | 1,552 |
| 2018-11-09 | 6,870 | 7,570 | 6,570 | 7,570 | 141,500 | 1,514 |
| 2018-11-08 | 6,970 | 6,970 | 6,510 | 6,570 | 34,600 | 1,314 |
| 2018-11-07 | 6,340 | 6,500 | 6,210 | 6,470 | 25,500 | 1,294 |
| 2018-11-06 | 5,940 | 6,340 | 5,860 | 6,150 | 23,100 | 1,230 |
| 2018-11-05 | 5,780 | 5,970 | 5,710 | 5,840 | 14,900 | 1,168 |
| 2018-11-02 | 5,260 | 5,960 | 5,200 | 5,780 | 31,600 | 1,156 |
| 2018-11-01 | 5,290 | 5,290 | 5,010 | 5,160 | 18,200 | 1,032 |
| 2018-10-31 | 4,915 | 5,230 | 4,915 | 5,110 | 21,400 | 1,022 |
| 2018-10-30 | 4,625 | 4,970 | 4,575 | 4,855 | 33,800 | 971 |
| 2018-10-29 | 4,840 | 5,060 | 4,610 | 4,670 | 22,400 | 934 |
| 2018-10-26 | 5,260 | 5,260 | 4,700 | 4,845 | 30,400 | 969 |
| 2018-10-25 | 5,170 | 5,270 | 5,050 | 5,100 | 20,300 | 1,020 |
| 2018-10-24 | 5,540 | 5,640 | 5,310 | 5,370 | 13,300 | 1,074 |
| 2018-10-23 | 5,620 | 5,730 | 5,510 | 5,530 | 15,200 | 1,106 |
| 2018-10-22 | 5,650 | 5,890 | 5,500 | 5,720 | 14,800 | 1,144 |
| 2018-10-19 | 5,610 | 5,700 | 5,560 | 5,650 | 11,800 | 1,130 |
| 2018-10-18 | 5,660 | 5,750 | 5,630 | 5,710 | 13,300 | 1,142 |
| 2018-10-17 | 5,570 | 5,950 | 5,500 | 5,630 | 39,300 | 1,126 |
| 2018-10-16 | 5,310 | 5,430 | 5,140 | 5,280 | 25,800 | 1,056 |
| 2018-10-15 | 5,600 | 5,610 | 5,410 | 5,410 | 14,000 | 1,082 |
| 2018-10-12 | 5,200 | 5,540 | 5,180 | 5,480 | 20,400 | 1,096 |
| 2018-10-11 | 5,400 | 5,550 | 5,150 | 5,260 | 38,100 | 1,052 |
| 2018-10-10 | 5,890 | 6,080 | 5,680 | 5,900 | 14,000 | 1,180 |
| 2018-10-09 | 6,170 | 6,170 | 5,830 | 5,860 | 21,800 | 1,172 |
| 2018-10-05 | 6,230 | 6,390 | 6,150 | 6,190 | 17,300 | 1,238 |
| 2018-10-04 | 6,430 | 6,600 | 6,320 | 6,380 | 10,800 | 1,276 |
| 2018-10-03 | 6,510 | 6,600 | 6,410 | 6,500 | 13,900 | 1,300 |
| 2018-10-02 | 6,820 | 6,900 | 6,540 | 6,570 | 19,000 | 1,314 |
| 2018-10-01 | 6,800 | 6,940 | 6,710 | 6,760 | 12,200 | 1,352 |
| 2018-09-28 | 6,700 | 6,860 | 6,640 | 6,700 | 15,500 | 1,340 |
| 2018-09-27 | 6,660 | 6,970 | 6,580 | 6,620 | 24,300 | 1,324 |
| 2018-09-26 | 6,570 | 6,750 | 6,570 | 6,690 | 6,000 | 1,338 |
| 2018-09-25 | 6,750 | 6,870 | 6,620 | 6,660 | 13,500 | 1,332 |
| 2018-09-21 | 6,490 | 6,710 | 6,420 | 6,650 | 16,400 | 1,330 |
| 2018-09-20 | 6,460 | 6,460 | 6,300 | 6,440 | 7,300 | 1,288 |
| 2018-09-19 | 6,640 | 6,640 | 6,340 | 6,360 | 8,900 | 1,272 |
| 2018-09-18 | 6,460 | 6,700 | 6,310 | 6,450 | 9,400 | 1,290 |
| 2018-09-14 | 6,390 | 6,490 | 6,310 | 6,460 | 7,600 | 1,292 |
| 2018-09-13 | 6,420 | 6,430 | 6,140 | 6,300 | 13,900 | 1,260 |
| 2018-09-12 | 6,680 | 6,700 | 6,390 | 6,430 | 9,400 | 1,286 |
| 2018-09-11 | 6,530 | 6,720 | 6,530 | 6,580 | 4,600 | 1,316 |
| 2018-09-10 | 6,470 | 6,790 | 6,450 | 6,610 | 11,000 | 1,322 |
| 2018-09-07 | 6,450 | 6,560 | 6,280 | 6,550 | 21,500 | 1,310 |
| 2018-09-06 | 6,930 | 7,030 | 6,630 | 6,690 | 23,500 | 1,338 |
| 2018-09-05 | 7,070 | 7,140 | 6,950 | 6,950 | 12,600 | 1,390 |
| 2018-09-04 | 7,000 | 7,240 | 6,920 | 7,140 | 22,000 | 1,428 |
| 2018-09-03 | 7,210 | 7,410 | 6,930 | 6,970 | 29,300 | 1,394 |
| 2018-08-31 | 6,800 | 7,330 | 6,740 | 7,220 | 30,800 | 1,444 |
| 2018-08-30 | 6,790 | 6,970 | 6,710 | 6,890 | 19,600 | 1,378 |
| 2018-08-29 | 6,790 | 6,900 | 6,650 | 6,750 | 17,200 | 1,350 |
| 2018-08-28 | 7,030 | 7,080 | 6,510 | 6,690 | 47,900 | 1,338 |
| 2018-08-27 | 6,280 | 6,940 | 6,220 | 6,830 | 42,200 | 1,366 |
| 2018-08-24 | 6,510 | 6,510 | 6,190 | 6,210 | 20,200 | 1,242 |
| 2018-08-23 | 6,080 | 6,580 | 6,080 | 6,410 | 35,600 | 1,282 |
| 2018-08-22 | 6,000 | 6,310 | 5,990 | 6,080 | 17,000 | 1,216 |
| 2018-08-21 | 6,110 | 6,190 | 5,950 | 6,070 | 16,600 | 1,214 |
| 2018-08-20 | 6,180 | 6,240 | 6,080 | 6,110 | 17,000 | 1,222 |
| 2018-08-17 | 6,190 | 6,280 | 6,120 | 6,150 | 17,200 | 1,230 |
| 2018-08-16 | 6,150 | 6,250 | 6,010 | 6,050 | 43,400 | 1,210 |
| 2018-08-15 | 7,040 | 7,040 | 6,100 | 6,100 | 87,100 | 1,220 |
| 2018-08-14 | 7,270 | 7,400 | 7,050 | 7,070 | 18,100 | 1,414 |
| 2018-08-13 | 7,420 | 7,420 | 7,100 | 7,270 | 14,700 | 1,454 |
| 2018-08-10 | 7,170 | 7,570 | 7,050 | 7,420 | 28,600 | 1,484 |
| 2018-08-09 | 7,510 | 7,580 | 6,900 | 7,160 | 62,000 | 1,432 |
| 2018-08-08 | 7,570 | 7,770 | 7,430 | 7,650 | 29,700 | 1,530 |
| 2018-08-07 | 7,200 | 7,620 | 7,200 | 7,420 | 21,100 | 1,484 |
| 2018-08-06 | 7,300 | 7,300 | 7,140 | 7,200 | 16,300 | 1,440 |
| 2018-08-03 | 7,190 | 7,270 | 7,120 | 7,170 | 14,700 | 1,434 |
| 2018-08-02 | 7,210 | 7,370 | 7,160 | 7,190 | 10,200 | 1,438 |
| 2018-08-01 | 7,230 | 7,370 | 7,150 | 7,280 | 8,900 | 1,456 |
| 2018-07-31 | 6,910 | 7,250 | 6,810 | 7,210 | 23,500 | 1,442 |
| 2018-07-30 | 7,450 | 7,450 | 7,120 | 7,120 | 34,000 | 1,424 |
| 2018-07-27 | 7,770 | 7,860 | 7,510 | 7,540 | 21,100 | 1,508 |
| 2018-07-26 | 7,600 | 7,760 | 7,440 | 7,750 | 27,300 | 1,550 |
| 2018-07-25 | 7,260 | 7,640 | 7,230 | 7,520 | 47,000 | 1,504 |
| 2018-07-24 | 8,150 | 8,190 | 7,370 | 7,410 | 77,500 | 1,482 |
| 2018-07-23 | 8,340 | 8,470 | 8,120 | 8,180 | 24,700 | 1,636 |
| 2018-07-20 | 8,630 | 8,710 | 8,320 | 8,510 | 18,400 | 1,702 |
| 2018-07-19 | 8,560 | 8,850 | 8,560 | 8,610 | 24,900 | 1,722 |
| 2018-07-18 | 8,500 | 8,500 | 8,320 | 8,440 | 11,200 | 1,688 |
| 2018-07-17 | 8,430 | 8,580 | 8,270 | 8,350 | 15,900 | 1,670 |
| 2018-07-13 | 8,480 | 8,800 | 8,370 | 8,410 | 24,500 | 1,682 |
| 2018-07-12 | 8,330 | 8,460 | 8,210 | 8,350 | 18,100 | 1,670 |
| 2018-07-11 | 8,640 | 8,640 | 8,150 | 8,330 | 38,600 | 1,666 |
| 2018-07-10 | 9,310 | 9,360 | 8,400 | 8,640 | 68,200 | 1,728 |
| 2018-07-09 | 8,870 | 9,250 | 8,770 | 9,030 | 50,100 | 1,806 |
| 2018-07-06 | 8,300 | 8,850 | 8,300 | 8,730 | 52,800 | 1,746 |
| 2018-07-05 | 8,600 | 8,800 | 8,100 | 8,250 | 44,800 | 1,650 |
| 2018-07-04 | 8,450 | 8,950 | 8,300 | 8,730 | 62,400 | 1,746 |
| 2018-07-03 | 8,260 | 8,590 | 8,190 | 8,450 | 53,800 | 1,690 |
| 2018-07-02 | 8,920 | 9,150 | 8,190 | 8,190 | 66,000 | 1,638 |
| 2018-06-29 | 9,030 | 9,260 | 8,360 | 9,070 | 113,100 | 1,814 |
| 2018-06-28 | 10,000 | 10,150 | 9,120 | 9,180 | 79,900 | 1,836 |
| 2018-06-27 | 10,480 | 10,730 | 10,100 | 10,300 | 29,700 | 2,060 |
| 2018-06-26 | 10,000 | 10,850 | 9,870 | 10,520 | 61,500 | 2,104 |
| 2018-06-25 | 11,610 | 11,640 | 10,050 | 10,360 | 93,600 | 2,072 |
| 2018-06-22 | 11,400 | 11,790 | 10,820 | 11,420 | 114,400 | 2,284 |
| 2018-06-21 | 11,010 | 11,770 | 10,940 | 11,350 | 139,400 | 2,270 |
| 2018-06-20 | 10,460 | 10,860 | 10,150 | 10,740 | 74,200 | 2,148 |
| 2018-06-19 | 10,640 | 11,090 | 10,240 | 10,600 | 124,100 | 2,120 |
| 2018-06-18 | 9,890 | 10,840 | 9,520 | 10,820 | 98,800 | 2,164 |
| 2018-06-15 | 9,870 | 10,280 | 9,450 | 9,820 | 98,100 | 1,964 |
| 2018-06-14 | 9,820 | 10,600 | 9,740 | 9,920 | 189,700 | 1,984 |
| 2018-06-13 | 9,000 | 9,780 | 8,870 | 9,700 | 74,100 | 1,940 |
| 2018-06-12 | 9,000 | 9,230 | 8,790 | 8,850 | 65,400 | 1,770 |
| 2018-06-11 | 8,590 | 9,170 | 8,560 | 8,940 | 82,500 | 1,788 |
| 2018-06-08 | 8,510 | 8,800 | 8,470 | 8,530 | 46,000 | 1,706 |
| 2018-06-07 | 8,100 | 8,430 | 8,100 | 8,380 | 32,600 | 1,676 |
| 2018-06-06 | 7,860 | 8,240 | 7,750 | 8,130 | 37,300 | 1,626 |
| 2018-06-05 | 8,030 | 8,050 | 7,670 | 7,860 | 27,400 | 1,572 |
| 2018-06-04 | 8,230 | 8,370 | 7,850 | 7,900 | 57,400 | 1,580 |
| 2018-06-01 | 8,380 | 8,680 | 8,200 | 8,250 | 55,600 | 1,650 |
| 2018-05-31 | 8,150 | 8,570 | 8,080 | 8,460 | 76,600 | 1,692 |
| 2018-05-30 | 7,660 | 8,050 | 7,540 | 8,000 | 57,400 | 1,600 |
| 2018-05-29 | 8,040 | 8,150 | 7,590 | 7,800 | 93,400 | 1,560 |
| 2018-05-28 | 7,440 | 7,970 | 7,370 | 7,890 | 116,800 | 1,578 |
| 2018-05-25 | 7,200 | 7,630 | 7,120 | 7,290 | 86,700 | 1,458 |
| 2018-05-24 | 6,810 | 7,160 | 6,720 | 7,160 | 30,400 | 1,432 |
| 2018-05-23 | 6,900 | 7,070 | 6,790 | 6,870 | 18,800 | 1,374 |
| 2018-05-22 | 7,170 | 7,300 | 6,870 | 6,900 | 46,500 | 1,380 |
| 2018-05-21 | 6,720 | 7,080 | 6,720 | 6,950 | 40,600 | 1,390 |
| 2018-05-18 | 6,850 | 6,890 | 6,580 | 6,660 | 37,100 | 1,332 |
| 2018-05-17 | 6,940 | 7,050 | 6,810 | 6,830 | 20,500 | 1,366 |
| 2018-05-16 | 7,000 | 7,140 | 6,850 | 6,850 | 55,300 | 1,370 |
| 2018-05-15 | 7,500 | 7,540 | 7,180 | 7,260 | 46,800 | 1,452 |
| 2018-05-14 | 6,930 | 7,660 | 6,930 | 7,500 | 117,400 | 1,500 |
| 2018-05-11 | 7,020 | 7,060 | 6,780 | 6,880 | 28,300 | 1,376 |
| 2018-05-10 | 6,600 | 6,960 | 6,500 | 6,820 | 34,800 | 1,364 |
| 2018-05-09 | 6,970 | 7,090 | 6,630 | 6,820 | 47,200 | 1,364 |
| 2018-05-08 | 7,050 | 7,140 | 6,890 | 7,050 | 43,000 | 1,410 |
| 2018-05-07 | 6,990 | 7,090 | 6,780 | 7,060 | 45,900 | 1,412 |
| 2018-05-02 | 6,580 | 6,950 | 6,560 | 6,810 | 48,900 | 1,362 |
| 2018-05-01 | 6,400 | 6,800 | 6,400 | 6,560 | 47,700 | 1,312 |
| 2018-04-27 | 6,210 | 6,530 | 6,210 | 6,440 | 21,900 | 1,288 |
| 2018-04-26 | 6,600 | 6,600 | 6,210 | 6,260 | 32,000 | 1,252 |
| 2018-04-25 | 6,070 | 6,610 | 6,070 | 6,590 | 40,200 | 1,318 |
| 2018-04-24 | 5,880 | 6,200 | 5,810 | 6,150 | 25,500 | 1,230 |
| 2018-04-23 | 6,120 | 6,250 | 5,810 | 5,860 | 35,100 | 1,172 |
| 2018-04-20 | 6,070 | 6,390 | 6,070 | 6,090 | 24,800 | 1,218 |
| 2018-04-19 | 6,330 | 6,610 | 6,100 | 6,170 | 56,100 | 1,234 |
| 2018-04-18 | 5,750 | 6,350 | 5,750 | 6,170 | 69,600 | 1,234 |
| 2018-04-17 | 5,590 | 5,900 | 5,380 | 5,670 | 52,100 | 1,134 |
| 2018-04-16 | 6,000 | 6,100 | 5,370 | 5,530 | 80,000 | 1,106 |
| 2018-04-13 | 6,100 | 6,240 | 6,000 | 6,000 | 25,900 | 1,200 |
| 2018-04-12 | 6,030 | 6,240 | 5,990 | 6,100 | 26,900 | 1,220 |
| 2018-04-11 | 6,540 | 6,540 | 6,110 | 6,130 | 66,700 | 1,226 |
| 2018-04-10 | 6,780 | 6,780 | 6,520 | 6,530 | 41,400 | 1,306 |
| 2018-04-09 | 6,960 | 7,200 | 6,590 | 6,730 | 114,900 | 1,346 |
| 2018-04-06 | 6,830 | 6,880 | 6,300 | 6,870 | 111,500 | 1,374 |
| 2018-04-05 | 6,960 | 7,130 | 6,620 | 6,730 | 85,100 | 1,346 |
| 2018-04-04 | 7,140 | 7,380 | 6,670 | 6,940 | 170,300 | 1,388 |
| 2018-04-03 | 6,200 | 7,300 | 6,110 | 7,000 | 283,100 | 1,400 |
| 2018-03-30 | 6,140 | 6,610 | 5,910 | 5,930 | 272,100 | 1,186 |
| 2018-03-29 | 6,190 | 6,300 | 5,750 | 6,120 | 206,700 | 1,224 |
| 2018-03-28 | 5,100 | 6,020 | 5,060 | 5,970 | 253,100 | 1,194 |
| 2018-03-27 | 4,930 | 5,430 | 4,925 | 5,190 | 125,300 | 1,038 |
| 2018-03-26 | 4,860 | 4,895 | 4,630 | 4,800 | 73,700 | 960 |
| 2018-03-23 | 4,780 | 5,250 | 4,750 | 4,890 | 102,400 | 978 |
| 2018-03-22 | 4,700 | 5,080 | 4,700 | 5,020 | 45,500 | 1,004 |
| 2018-03-20 | 4,700 | 4,810 | 4,635 | 4,700 | 48,400 | 940 |
| 2018-03-19 | 5,240 | 5,240 | 4,740 | 4,865 | 57,800 | 973 |
| 2018-03-16 | 5,230 | 5,450 | 5,170 | 5,240 | 55,800 | 1,048 |
| 2018-03-15 | 5,430 | 5,610 | 5,080 | 5,230 | 109,400 | 1,046 |
| 2018-03-14 | 4,960 | 5,540 | 4,900 | 5,370 | 120,400 | 1,074 |
| 2018-03-13 | 4,950 | 5,050 | 4,840 | 5,000 | 49,000 | 1,000 |
| 2018-03-12 | 5,260 | 5,380 | 4,940 | 5,050 | 90,100 | 1,010 |
| 2018-03-09 | 5,220 | 5,280 | 4,965 | 4,990 | 67,900 | 998 |
| 2018-03-08 | 4,830 | 5,340 | 4,800 | 5,130 | 143,400 | 1,026 |
| 2018-03-07 | 4,800 | 4,860 | 4,600 | 4,710 | 44,600 | 942 |
| 2018-03-06 | 4,900 | 4,950 | 4,785 | 4,870 | 45,000 | 974 |
| 2018-03-05 | 4,990 | 5,190 | 4,515 | 4,670 | 91,900 | 934 |
| 2018-03-02 | 4,890 | 5,120 | 4,720 | 4,960 | 141,600 | 992 |
| 2018-03-01 | 5,270 | 5,320 | 5,030 | 5,060 | 90,900 | 1,012 |
| 2018-02-28 | 5,290 | 5,520 | 5,110 | 5,420 | 254,200 | 1,084 |
| 2018-02-27 | 5,820 | 6,320 | 5,290 | 5,390 | 1,079,700 | 1,078 |
| 2018-02-26 | 5,150 | 5,620 | 4,990 | 5,620 | 881,000 | 1,124 |
| 2018-02-23 | 4,460 | 5,060 | 4,380 | 4,915 | 808,900 | 983 |
| 2018-02-22 | 4,255 | 4,375 | 4,095 | 4,355 | 105,500 | 871 |
| 2018-02-21 | 3,950 | 4,305 | 3,945 | 4,300 | 91,000 | 860 |
| 2018-02-20 | 3,990 | 4,065 | 3,900 | 3,945 | 41,600 | 789 |
| 2018-02-19 | 3,920 | 3,990 | 3,870 | 3,940 | 39,700 | 788 |
| 2018-02-16 | 3,725 | 3,920 | 3,700 | 3,840 | 37,900 | 768 |
| 2018-02-15 | 3,810 | 3,880 | 3,635 | 3,670 | 33,900 | 734 |
| 2018-02-14 | 3,700 | 3,840 | 3,530 | 3,755 | 37,600 | 751 |
| 2018-02-13 | 4,120 | 4,160 | 3,700 | 3,770 | 84,300 | 754 |
| 2018-02-09 | 3,500 | 4,030 | 3,430 | 4,020 | 293,500 | 804 |
| 2018-02-08 | 3,660 | 3,800 | 3,590 | 3,800 | 80,000 | 760 |
| 2018-02-07 | 3,310 | 3,340 | 3,100 | 3,100 | 73,000 | 620 |
| 2018-02-06 | 3,250 | 3,390 | 2,960 | 3,105 | 133,600 | 621 |
| 2018-02-05 | 3,665 | 3,730 | 3,580 | 3,660 | 74,200 | 732 |
| 2018-02-02 | 3,920 | 3,920 | 3,780 | 3,875 | 55,700 | 775 |
| 2018-02-01 | 4,090 | 4,095 | 3,905 | 3,965 | 62,200 | 793 |
| 2018-01-31 | 3,815 | 4,030 | 3,810 | 3,955 | 83,000 | 791 |
| 2018-01-30 | 4,095 | 4,130 | 3,820 | 3,880 | 132,400 | 776 |
| 2018-01-29 | 4,250 | 4,280 | 4,005 | 4,025 | 95,900 | 805 |
| 2018-01-26 | 4,080 | 4,390 | 4,060 | 4,260 | 206,900 | 852 |
| 2018-01-25 | 4,010 | 4,155 | 3,980 | 4,030 | 100,000 | 806 |
| 2018-01-24 | 4,345 | 4,360 | 4,050 | 4,080 | 95,700 | 816 |
| 2018-01-23 | 4,610 | 4,670 | 4,200 | 4,345 | 234,300 | 869 |
| 2018-01-22 | 4,380 | 4,880 | 4,190 | 4,555 | 655,700 | 911 |
| 2018-01-19 | 3,800 | 4,400 | 3,800 | 4,400 | 412,700 | 880 |
| 2018-01-18 | 3,615 | 3,935 | 3,615 | 3,700 | 224,000 | 740 |
| 2018-01-17 | 3,570 | 3,615 | 3,530 | 3,570 | 40,400 | 714 |
| 2018-01-16 | 3,575 | 3,730 | 3,515 | 3,640 | 80,100 | 728 |
| 2018-01-15 | 3,675 | 3,750 | 3,555 | 3,610 | 79,600 | 722 |
| 2018-01-12 | 3,320 | 3,850 | 3,295 | 3,755 | 230,200 | 751 |
| 2018-01-11 | 3,335 | 3,390 | 3,280 | 3,295 | 33,500 | 659 |
| 2018-01-10 | 3,290 | 3,330 | 3,250 | 3,320 | 38,400 | 664 |
| 2018-01-09 | 3,340 | 3,340 | 3,260 | 3,320 | 34,200 | 664 |
| 2018-01-05 | 3,485 | 3,520 | 3,320 | 3,345 | 51,800 | 669 |
| 2018-01-04 | 3,575 | 3,605 | 3,470 | 3,480 | 40,300 | 696 |
分割・併合履歴 ： [2020-06-29]1株→5株
