3999 ナレッジスイート(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 | 754 | 769 | 751 | 769 | 3,300 | 769 |
| 2018-12-27 | 750 | 780 | 750 | 769 | 2,100 | 769 |
| 2018-12-26 | 745 | 751 | 716 | 735 | 10,500 | 735 |
| 2018-12-25 | 698 | 717 | 678 | 700 | 42,400 | 700 |
| 2018-12-21 | 812 | 812 | 735 | 743 | 23,600 | 743 |
| 2018-12-20 | 860 | 860 | 771 | 806 | 34,700 | 806 |
| 2018-12-19 | 929 | 929 | 867 | 867 | 5,900 | 867 |
| 2018-12-18 | 944 | 944 | 905 | 905 | 5,100 | 905 |
| 2018-12-17 | 955 | 961 | 942 | 945 | 19,000 | 945 |
| 2018-12-14 | 965 | 967 | 940 | 955 | 49,100 | 955 |
| 2018-12-13 | 965 | 980 | 960 | 971 | 6,900 | 971 |
| 2018-12-12 | 963 | 965 | 944 | 965 | 3,700 | 965 |
| 2018-12-11 | 979 | 989 | 950 | 960 | 16,600 | 960 |
| 2018-12-10 | 967 | 982 | 940 | 940 | 8,800 | 940 |
| 2018-12-07 | 1,002 | 1,010 | 995 | 995 | 3,700 | 995 |
| 2018-12-06 | 1,018 | 1,018 | 992 | 997 | 6,300 | 997 |
| 2018-12-05 | 1,041 | 1,045 | 1,020 | 1,020 | 18,900 | 1,020 |
| 2018-12-04 | 1,015 | 1,074 | 1,010 | 1,058 | 15,400 | 1,058 |
| 2018-12-03 | 1,010 | 1,019 | 999 | 1,019 | 3,300 | 1,019 |
| 2018-11-30 | 965 | 1,044 | 965 | 1,010 | 22,300 | 1,010 |
| 2018-11-29 | 971 | 994 | 970 | 980 | 8,900 | 980 |
| 2018-11-28 | 965 | 983 | 959 | 983 | 6,500 | 983 |
| 2018-11-27 | 971 | 1,011 | 946 | 959 | 12,900 | 959 |
| 2018-11-26 | 951 | 985 | 950 | 971 | 11,600 | 971 |
| 2018-11-22 | 945 | 968 | 936 | 960 | 8,100 | 960 |
| 2018-11-21 | 928 | 964 | 916 | 945 | 4,300 | 945 |
| 2018-11-20 | 921 | 975 | 920 | 935 | 21,400 | 935 |
| 2018-11-19 | 906 | 937 | 895 | 923 | 6,500 | 923 |
| 2018-11-16 | 911 | 934 | 903 | 903 | 3,400 | 903 |
| 2018-11-15 | 910 | 975 | 910 | 913 | 10,100 | 913 |
| 2018-11-14 | 978 | 978 | 900 | 924 | 23,500 | 924 |
| 2018-11-13 | 940 | 957 | 919 | 957 | 6,500 | 957 |
| 2018-11-12 | 970 | 970 | 916 | 955 | 5,200 | 955 |
| 2018-11-09 | 974 | 974 | 948 | 955 | 3,800 | 955 |
| 2018-11-08 | 941 | 978 | 929 | 978 | 5,200 | 978 |
| 2018-11-07 | 909 | 941 | 909 | 941 | 7,400 | 941 |
| 2018-11-06 | 995 | 995 | 893 | 912 | 21,800 | 912 |
| 2018-11-05 | 1,050 | 1,050 | 995 | 1,006 | 8,300 | 1,006 |
| 2018-11-02 | 1,027 | 1,030 | 998 | 1,020 | 4,300 | 1,020 |
| 2018-11-01 | 1,020 | 1,081 | 1,020 | 1,035 | 4,600 | 1,035 |
| 2018-10-31 | 1,122 | 1,132 | 990 | 1,020 | 25,300 | 1,020 |
| 2018-10-30 | 1,158 | 1,170 | 1,122 | 1,128 | 4,500 | 1,128 |
| 2018-10-29 | 1,131 | 1,190 | 1,110 | 1,158 | 9,200 | 1,158 |
| 2018-10-26 | 1,194 | 1,195 | 1,145 | 1,148 | 11,900 | 1,148 |
| 2018-10-25 | 1,170 | 1,195 | 1,141 | 1,149 | 12,800 | 1,149 |
| 2018-10-24 | 1,197 | 1,232 | 1,197 | 1,230 | 3,800 | 1,230 |
| 2018-10-23 | 1,270 | 1,275 | 1,185 | 1,197 | 15,000 | 1,197 |
| 2018-10-22 | 1,265 | 1,273 | 1,246 | 1,273 | 4,000 | 1,273 |
| 2018-10-19 | 1,202 | 1,260 | 1,191 | 1,260 | 7,600 | 1,260 |
| 2018-10-18 | 1,222 | 1,228 | 1,185 | 1,219 | 5,800 | 1,219 |
| 2018-10-17 | 1,171 | 1,209 | 1,171 | 1,209 | 5,000 | 1,209 |
| 2018-10-16 | 1,144 | 1,190 | 1,138 | 1,190 | 4,700 | 1,190 |
| 2018-10-15 | 1,123 | 1,133 | 1,103 | 1,131 | 2,700 | 1,131 |
| 2018-10-12 | 1,130 | 1,151 | 1,100 | 1,125 | 6,300 | 1,125 |
| 2018-10-11 | 1,090 | 1,130 | 1,067 | 1,130 | 13,200 | 1,130 |
| 2018-10-10 | 1,145 | 1,169 | 1,121 | 1,121 | 3,100 | 1,121 |
| 2018-10-09 | 1,145 | 1,145 | 1,126 | 1,144 | 2,900 | 1,144 |
| 2018-10-05 | 1,150 | 1,150 | 1,123 | 1,145 | 2,500 | 1,145 |
| 2018-10-04 | 1,189 | 1,189 | 1,131 | 1,167 | 4,600 | 1,167 |
| 2018-10-03 | 1,164 | 1,187 | 1,161 | 1,171 | 1,700 | 1,171 |
| 2018-10-02 | 1,216 | 1,218 | 1,168 | 1,194 | 14,200 | 1,194 |
| 2018-10-01 | 1,123 | 1,199 | 1,110 | 1,199 | 24,900 | 1,199 |
| 2018-09-28 | 1,112 | 1,113 | 1,106 | 1,112 | 5,700 | 1,112 |
| 2018-09-27 | 1,100 | 1,103 | 1,084 | 1,103 | 5,900 | 1,103 |
| 2018-09-26 | 1,123 | 1,125 | 1,082 | 1,089 | 12,100 | 1,089 |
| 2018-09-25 | 1,124 | 1,149 | 1,102 | 1,124 | 7,100 | 1,124 |
| 2018-09-21 | 1,121 | 1,127 | 1,102 | 1,118 | 7,500 | 1,118 |
| 2018-09-20 | 1,126 | 1,126 | 1,116 | 1,125 | 7,100 | 1,125 |
| 2018-09-19 | 1,154 | 1,154 | 1,126 | 1,127 | 11,600 | 1,127 |
| 2018-09-18 | 1,180 | 1,180 | 1,150 | 1,167 | 7,400 | 1,167 |
| 2018-09-14 | 1,191 | 1,195 | 1,156 | 1,180 | 12,700 | 1,180 |
| 2018-09-13 | 1,238 | 1,240 | 1,214 | 1,216 | 10,500 | 1,216 |
| 2018-09-12 | 1,289 | 1,295 | 1,238 | 1,238 | 5,000 | 1,238 |
| 2018-09-11 | 1,230 | 1,259 | 1,230 | 1,259 | 3,400 | 1,259 |
| 2018-09-10 | 1,244 | 1,250 | 1,219 | 1,244 | 1,900 | 1,244 |
| 2018-09-07 | 1,255 | 1,255 | 1,212 | 1,214 | 4,300 | 1,214 |
| 2018-09-06 | 1,280 | 1,280 | 1,255 | 1,255 | 3,800 | 1,255 |
| 2018-09-05 | 1,278 | 1,303 | 1,276 | 1,280 | 1,500 | 1,280 |
| 2018-09-04 | 1,299 | 1,299 | 1,260 | 1,286 | 4,300 | 1,286 |
| 2018-09-03 | 1,346 | 1,346 | 1,310 | 1,316 | 5,400 | 1,316 |
| 2018-08-31 | 1,340 | 1,351 | 1,326 | 1,340 | 5,500 | 1,340 |
| 2018-08-30 | 1,400 | 1,469 | 1,365 | 1,370 | 10,300 | 1,370 |
| 2018-08-29 | 1,370 | 1,420 | 1,370 | 1,399 | 9,400 | 1,399 |
| 2018-08-28 | 1,322 | 1,362 | 1,320 | 1,362 | 6,800 | 1,362 |
| 2018-08-27 | 1,351 | 1,354 | 1,315 | 1,317 | 10,800 | 1,317 |
| 2018-08-24 | 1,334 | 1,351 | 1,320 | 1,350 | 7,800 | 1,350 |
| 2018-08-23 | 1,289 | 1,365 | 1,256 | 1,320 | 12,700 | 1,320 |
| 2018-08-22 | 1,270 | 1,295 | 1,251 | 1,252 | 14,300 | 1,252 |
| 2018-08-21 | 1,279 | 1,284 | 1,248 | 1,248 | 14,600 | 1,248 |
| 2018-08-20 | 1,261 | 1,299 | 1,261 | 1,282 | 9,700 | 1,282 |
| 2018-08-17 | 1,298 | 1,305 | 1,261 | 1,286 | 11,200 | 1,286 |
| 2018-08-16 | 1,293 | 1,293 | 1,255 | 1,281 | 12,400 | 1,281 |
| 2018-08-15 | 1,271 | 1,283 | 1,244 | 1,282 | 43,100 | 1,282 |
| 2018-08-14 | 1,192 | 1,319 | 1,192 | 1,319 | 149,600 | 1,319 |
| 2018-08-13 | 1,592 | 1,619 | 1,588 | 1,592 | 15,300 | 1,592 |
| 2018-08-10 | 1,568 | 1,618 | 1,568 | 1,605 | 11,700 | 1,605 |
| 2018-08-09 | 1,556 | 1,580 | 1,556 | 1,580 | 6,800 | 1,580 |
| 2018-08-08 | 1,572 | 1,576 | 1,551 | 1,572 | 3,900 | 1,572 |
| 2018-08-07 | 1,565 | 1,593 | 1,564 | 1,593 | 7,400 | 1,593 |
| 2018-08-06 | 1,580 | 1,596 | 1,575 | 1,583 | 9,700 | 1,583 |
| 2018-08-03 | 1,616 | 1,620 | 1,592 | 1,593 | 5,900 | 1,593 |
| 2018-08-02 | 1,567 | 1,607 | 1,555 | 1,607 | 46,200 | 1,607 |
| 2018-08-01 | 1,558 | 1,574 | 1,545 | 1,545 | 23,000 | 1,545 |
| 2018-07-31 | 1,579 | 1,579 | 1,565 | 1,570 | 11,700 | 1,570 |
| 2018-07-30 | 1,600 | 1,616 | 1,557 | 1,575 | 23,900 | 1,575 |
| 2018-07-27 | 1,620 | 1,639 | 1,590 | 1,591 | 36,600 | 1,591 |
| 2018-07-26 | 1,651 | 1,651 | 1,621 | 1,630 | 22,400 | 1,630 |
| 2018-07-25 | 1,657 | 1,676 | 1,640 | 1,651 | 16,800 | 1,651 |
| 2018-07-24 | 1,688 | 1,701 | 1,651 | 1,656 | 31,200 | 1,656 |
| 2018-07-23 | 1,717 | 1,819 | 1,691 | 1,691 | 32,400 | 1,691 |
| 2018-07-20 | 1,734 | 1,754 | 1,717 | 1,717 | 16,000 | 1,717 |
| 2018-07-19 | 1,758 | 1,758 | 1,730 | 1,731 | 4,900 | 1,731 |
| 2018-07-18 | 1,732 | 1,742 | 1,731 | 1,731 | 10,900 | 1,731 |
| 2018-07-17 | 1,761 | 1,764 | 1,732 | 1,732 | 8,800 | 1,732 |
| 2018-07-13 | 1,765 | 1,783 | 1,751 | 1,761 | 13,200 | 1,761 |
| 2018-07-12 | 1,778 | 1,797 | 1,771 | 1,771 | 3,600 | 1,771 |
| 2018-07-11 | 1,795 | 1,829 | 1,771 | 1,772 | 9,000 | 1,772 |
| 2018-07-10 | 1,793 | 1,811 | 1,791 | 1,799 | 21,200 | 1,799 |
| 2018-07-09 | 1,809 | 1,815 | 1,798 | 1,800 | 8,100 | 1,800 |
| 2018-07-06 | 1,781 | 1,799 | 1,781 | 1,790 | 4,800 | 1,790 |
| 2018-07-05 | 1,772 | 1,809 | 1,770 | 1,783 | 17,800 | 1,783 |
| 2018-07-04 | 1,761 | 1,788 | 1,761 | 1,779 | 5,000 | 1,779 |
| 2018-07-03 | 1,756 | 1,770 | 1,751 | 1,763 | 20,800 | 1,763 |
| 2018-07-02 | 1,767 | 1,775 | 1,746 | 1,760 | 15,200 | 1,760 |
| 2018-06-29 | 1,728 | 1,805 | 1,728 | 1,766 | 21,000 | 1,766 |
| 2018-06-28 | 1,733 | 1,762 | 1,715 | 1,747 | 16,400 | 1,747 |
| 2018-06-27 | 1,743 | 1,745 | 1,735 | 1,738 | 6,100 | 1,738 |
| 2018-06-26 | 1,762 | 1,763 | 1,735 | 1,753 | 20,900 | 1,753 |
| 2018-06-25 | 1,790 | 1,798 | 1,755 | 1,756 | 21,000 | 1,756 |
| 2018-06-22 | 1,793 | 1,807 | 1,781 | 1,790 | 14,300 | 1,790 |
| 2018-06-21 | 1,795 | 1,802 | 1,791 | 1,793 | 12,000 | 1,793 |
| 2018-06-20 | 1,770 | 1,789 | 1,760 | 1,778 | 17,800 | 1,778 |
| 2018-06-19 | 1,789 | 1,791 | 1,755 | 1,775 | 24,200 | 1,775 |
| 2018-06-18 | 1,793 | 1,802 | 1,784 | 1,802 | 8,700 | 1,802 |
| 2018-06-15 | 1,803 | 1,805 | 1,790 | 1,791 | 6,800 | 1,791 |
| 2018-06-14 | 1,810 | 1,814 | 1,800 | 1,803 | 7,400 | 1,803 |
| 2018-06-13 | 1,806 | 1,814 | 1,790 | 1,796 | 18,000 | 1,796 |
| 2018-06-12 | 1,828 | 1,830 | 1,812 | 1,816 | 15,500 | 1,816 |
| 2018-06-11 | 1,802 | 1,820 | 1,796 | 1,810 | 15,000 | 1,810 |
| 2018-06-08 | 1,800 | 1,805 | 1,790 | 1,799 | 11,300 | 1,799 |
| 2018-06-07 | 1,786 | 1,830 | 1,786 | 1,798 | 35,000 | 1,798 |
| 2018-06-06 | 1,816 | 1,816 | 1,778 | 1,793 | 26,400 | 1,793 |
| 2018-06-05 | 1,870 | 1,870 | 1,815 | 1,818 | 21,100 | 1,818 |
| 2018-06-04 | 1,883 | 1,883 | 1,857 | 1,870 | 7,900 | 1,870 |
| 2018-06-01 | 1,823 | 1,855 | 1,801 | 1,850 | 19,900 | 1,850 |
| 2018-05-31 | 1,810 | 1,820 | 1,800 | 1,808 | 9,400 | 1,808 |
| 2018-05-30 | 1,815 | 1,816 | 1,793 | 1,805 | 11,700 | 1,805 |
| 2018-05-29 | 1,858 | 1,860 | 1,826 | 1,830 | 14,600 | 1,830 |
| 2018-05-28 | 1,879 | 1,884 | 1,853 | 1,860 | 7,400 | 1,860 |
| 2018-05-25 | 1,860 | 1,878 | 1,850 | 1,872 | 7,700 | 1,872 |
| 2018-05-24 | 1,874 | 1,874 | 1,850 | 1,860 | 3,100 | 1,860 |
| 2018-05-23 | 1,866 | 1,872 | 1,835 | 1,845 | 14,800 | 1,845 |
| 2018-05-22 | 1,908 | 1,909 | 1,857 | 1,872 | 14,200 | 1,872 |
| 2018-05-21 | 1,872 | 1,895 | 1,854 | 1,891 | 13,400 | 1,891 |
| 2018-05-18 | 1,857 | 1,876 | 1,845 | 1,872 | 6,500 | 1,872 |
| 2018-05-17 | 1,830 | 1,868 | 1,826 | 1,858 | 12,700 | 1,858 |
| 2018-05-16 | 1,865 | 1,871 | 1,840 | 1,852 | 13,400 | 1,852 |
| 2018-05-15 | 1,902 | 1,902 | 1,840 | 1,871 | 33,000 | 1,871 |
| 2018-05-14 | 1,919 | 1,948 | 1,909 | 1,931 | 18,100 | 1,931 |
| 2018-05-11 | 1,959 | 1,959 | 1,909 | 1,909 | 23,000 | 1,909 |
| 2018-05-10 | 1,970 | 1,970 | 1,937 | 1,938 | 10,400 | 1,938 |
| 2018-05-09 | 1,955 | 1,980 | 1,925 | 1,966 | 18,900 | 1,966 |
| 2018-05-08 | 1,968 | 1,980 | 1,937 | 1,938 | 18,800 | 1,938 |
| 2018-05-07 | 1,879 | 1,986 | 1,873 | 1,970 | 61,000 | 1,970 |
| 2018-05-02 | 1,842 | 1,880 | 1,842 | 1,864 | 25,200 | 1,864 |
| 2018-05-01 | 1,841 | 1,868 | 1,830 | 1,861 | 21,700 | 1,861 |
| 2018-04-27 | 1,815 | 1,833 | 1,777 | 1,810 | 18,900 | 1,810 |
| 2018-04-26 | 1,835 | 1,835 | 1,781 | 1,799 | 23,200 | 1,799 |
| 2018-04-25 | 1,856 | 1,856 | 1,831 | 1,832 | 11,800 | 1,832 |
| 2018-04-24 | 1,831 | 1,887 | 1,831 | 1,856 | 28,400 | 1,856 |
| 2018-04-23 | 1,862 | 1,892 | 1,828 | 1,850 | 34,200 | 1,850 |
| 2018-04-20 | 1,770 | 1,870 | 1,765 | 1,822 | 27,600 | 1,822 |
| 2018-04-19 | 1,780 | 1,796 | 1,773 | 1,793 | 22,600 | 1,793 |
| 2018-04-18 | 1,776 | 1,800 | 1,769 | 1,783 | 10,600 | 1,783 |
| 2018-04-17 | 1,800 | 1,804 | 1,765 | 1,775 | 24,700 | 1,775 |
| 2018-04-16 | 1,796 | 1,830 | 1,796 | 1,804 | 20,900 | 1,804 |
| 2018-04-13 | 1,786 | 1,855 | 1,783 | 1,798 | 25,300 | 1,798 |
| 2018-04-12 | 1,795 | 1,824 | 1,793 | 1,803 | 15,800 | 1,803 |
| 2018-04-11 | 1,792 | 1,800 | 1,782 | 1,795 | 10,000 | 1,795 |
| 2018-04-10 | 1,815 | 1,817 | 1,751 | 1,792 | 24,300 | 1,792 |
| 2018-04-09 | 1,810 | 1,817 | 1,800 | 1,817 | 8,200 | 1,817 |
| 2018-04-06 | 1,820 | 1,825 | 1,808 | 1,812 | 10,400 | 1,812 |
| 2018-04-05 | 1,801 | 1,849 | 1,801 | 1,835 | 20,700 | 1,835 |
| 2018-04-04 | 1,818 | 1,833 | 1,800 | 1,801 | 19,300 | 1,801 |
| 2018-04-03 | 1,810 | 1,818 | 1,792 | 1,818 | 13,700 | 1,818 |
| 2018-03-30 | 1,833 | 1,850 | 1,826 | 1,849 | 24,800 | 1,849 |
| 2018-03-29 | 1,834 | 1,849 | 1,806 | 1,849 | 19,700 | 1,849 |
| 2018-03-28 | 1,800 | 1,850 | 1,781 | 1,833 | 12,900 | 1,833 |
| 2018-03-27 | 3,650 | 3,710 | 3,630 | 3,660 | 24,300 | 1,830 |
| 2018-03-26 | 3,600 | 3,705 | 3,540 | 3,660 | 21,600 | 1,830 |
| 2018-03-23 | 3,660 | 3,750 | 3,650 | 3,660 | 33,200 | 1,830 |
| 2018-03-22 | 3,825 | 3,895 | 3,745 | 3,820 | 8,800 | 1,910 |
| 2018-03-20 | 3,785 | 3,865 | 3,700 | 3,825 | 16,200 | 1,912.50 |
| 2018-03-19 | 3,940 | 3,940 | 3,710 | 3,925 | 22,500 | 1,962.50 |
| 2018-03-16 | 3,980 | 4,050 | 3,910 | 3,965 | 61,600 | 1,982.50 |
| 2018-03-15 | 3,940 | 3,975 | 3,865 | 3,975 | 50,300 | 1,987.50 |
| 2018-03-14 | 3,740 | 3,965 | 3,735 | 3,890 | 55,400 | 1,945 |
| 2018-03-13 | 3,650 | 3,735 | 3,625 | 3,725 | 9,900 | 1,862.50 |
| 2018-03-12 | 3,755 | 3,760 | 3,660 | 3,660 | 5,600 | 1,830 |
| 2018-03-09 | 3,725 | 3,750 | 3,680 | 3,685 | 10,100 | 1,842.50 |
| 2018-03-08 | 3,660 | 3,690 | 3,610 | 3,685 | 8,800 | 1,842.50 |
| 2018-03-07 | 3,655 | 3,690 | 3,600 | 3,650 | 9,400 | 1,825 |
| 2018-03-06 | 3,730 | 3,735 | 3,605 | 3,695 | 11,400 | 1,847.50 |
| 2018-03-05 | 3,665 | 3,690 | 3,540 | 3,670 | 35,000 | 1,835 |
| 2018-03-02 | 3,680 | 3,735 | 3,640 | 3,680 | 38,500 | 1,840 |
| 2018-03-01 | 3,940 | 3,950 | 3,845 | 3,845 | 22,600 | 1,922.50 |
| 2018-02-28 | 3,890 | 3,990 | 3,835 | 3,975 | 78,400 | 1,987.50 |
| 2018-02-27 | 3,765 | 3,980 | 3,705 | 3,930 | 131,800 | 1,965 |
| 2018-02-26 | 3,575 | 3,760 | 3,570 | 3,710 | 42,300 | 1,855 |
| 2018-02-23 | 3,535 | 3,550 | 3,455 | 3,525 | 14,600 | 1,762.50 |
| 2018-02-22 | 3,575 | 3,600 | 3,510 | 3,530 | 13,300 | 1,765 |
| 2018-02-21 | 3,545 | 3,715 | 3,545 | 3,575 | 30,500 | 1,787.50 |
| 2018-02-20 | 3,530 | 3,575 | 3,465 | 3,540 | 22,900 | 1,770 |
| 2018-02-19 | 3,500 | 3,670 | 3,485 | 3,550 | 35,100 | 1,775 |
| 2018-02-16 | 3,320 | 3,630 | 3,320 | 3,440 | 71,800 | 1,720 |
| 2018-02-15 | 3,405 | 3,415 | 3,310 | 3,315 | 19,800 | 1,657.50 |
| 2018-02-14 | 3,350 | 3,475 | 3,340 | 3,400 | 31,300 | 1,700 |
| 2018-02-13 | 3,540 | 3,540 | 3,390 | 3,405 | 23,200 | 1,702.50 |
| 2018-02-09 | 3,350 | 3,535 | 3,345 | 3,500 | 25,900 | 1,750 |
| 2018-02-08 | 3,495 | 3,550 | 3,395 | 3,515 | 36,000 | 1,757.50 |
| 2018-02-07 | 3,595 | 3,670 | 3,460 | 3,470 | 56,700 | 1,735 |
| 2018-02-06 | 3,575 | 3,575 | 3,250 | 3,470 | 129,500 | 1,735 |
| 2018-02-05 | 3,700 | 3,775 | 3,675 | 3,715 | 75,600 | 1,857.50 |
| 2018-02-02 | 3,995 | 4,020 | 3,830 | 3,865 | 66,700 | 1,932.50 |
| 2018-02-01 | 4,065 | 4,145 | 3,985 | 4,005 | 70,500 | 2,002.50 |
| 2018-01-31 | 3,940 | 4,080 | 3,905 | 4,010 | 59,800 | 2,005 |
| 2018-01-30 | 4,215 | 4,215 | 3,945 | 4,005 | 111,600 | 2,002.50 |
| 2018-01-29 | 4,300 | 4,300 | 4,170 | 4,175 | 102,600 | 2,087.50 |
| 2018-01-26 | 4,240 | 4,335 | 4,070 | 4,250 | 249,000 | 2,125 |
| 2018-01-25 | 3,970 | 4,185 | 3,915 | 4,185 | 271,000 | 2,092.50 |
| 2018-01-24 | 4,100 | 4,100 | 3,820 | 3,890 | 116,200 | 1,945 |
| 2018-01-23 | 3,945 | 4,135 | 3,945 | 4,050 | 180,300 | 2,025 |
| 2018-01-22 | 4,005 | 4,010 | 3,835 | 3,925 | 145,900 | 1,962.50 |
| 2018-01-19 | 3,770 | 4,080 | 3,770 | 3,990 | 222,700 | 1,995 |
| 2018-01-18 | 3,720 | 3,905 | 3,705 | 3,710 | 119,200 | 1,855 |
| 2018-01-17 | 3,700 | 3,740 | 3,695 | 3,705 | 28,100 | 1,852.50 |
| 2018-01-16 | 3,800 | 3,845 | 3,700 | 3,705 | 51,500 | 1,852.50 |
| 2018-01-15 | 3,725 | 3,830 | 3,660 | 3,830 | 62,100 | 1,915 |
| 2018-01-12 | 3,705 | 3,765 | 3,700 | 3,710 | 34,100 | 1,855 |
| 2018-01-11 | 3,825 | 3,880 | 3,730 | 3,740 | 42,400 | 1,870 |
| 2018-01-10 | 3,870 | 3,890 | 3,810 | 3,825 | 43,900 | 1,912.50 |
| 2018-01-09 | 3,810 | 3,860 | 3,655 | 3,855 | 82,800 | 1,927.50 |
| 2018-01-05 | 3,915 | 3,935 | 3,810 | 3,835 | 53,200 | 1,917.50 |
| 2018-01-04 | 3,960 | 3,975 | 3,855 | 3,880 | 44,500 | 1,940 |
分割・併合履歴 ： [2018-03-28]1株→2株
