4577 ダイト(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 | 2,997 | 3,010 | 2,901 | 2,993 | 24,900 | 2,720.91 |
| 2018-12-27 | 2,857 | 3,035 | 2,857 | 3,020 | 28,000 | 2,745.45 |
| 2018-12-26 | 2,781 | 2,852 | 2,780 | 2,801 | 26,500 | 2,546.36 |
| 2018-12-25 | 2,750 | 2,801 | 2,688 | 2,760 | 34,200 | 2,509.09 |
| 2018-12-21 | 2,952 | 2,952 | 2,835 | 2,900 | 53,100 | 2,636.36 |
| 2018-12-20 | 3,000 | 3,005 | 2,951 | 2,983 | 34,500 | 2,711.82 |
| 2018-12-19 | 3,120 | 3,120 | 3,000 | 3,030 | 22,100 | 2,754.55 |
| 2018-12-18 | 3,220 | 3,220 | 3,120 | 3,120 | 21,200 | 2,836.36 |
| 2018-12-17 | 3,310 | 3,310 | 3,265 | 3,285 | 15,100 | 2,986.36 |
| 2018-12-14 | 3,330 | 3,395 | 3,320 | 3,330 | 31,100 | 3,027.27 |
| 2018-12-13 | 3,345 | 3,375 | 3,300 | 3,335 | 21,200 | 3,031.82 |
| 2018-12-12 | 3,245 | 3,345 | 3,230 | 3,335 | 27,200 | 3,031.82 |
| 2018-12-11 | 3,280 | 3,280 | 3,200 | 3,255 | 20,500 | 2,959.09 |
| 2018-12-10 | 3,290 | 3,315 | 3,240 | 3,280 | 26,700 | 2,981.82 |
| 2018-12-07 | 3,300 | 3,310 | 3,250 | 3,290 | 23,800 | 2,990.91 |
| 2018-12-06 | 3,300 | 3,320 | 3,260 | 3,300 | 34,000 | 3,000 |
| 2018-12-05 | 3,310 | 3,380 | 3,310 | 3,340 | 19,600 | 3,036.36 |
| 2018-12-04 | 3,400 | 3,400 | 3,310 | 3,345 | 28,300 | 3,040.91 |
| 2018-12-03 | 3,410 | 3,460 | 3,385 | 3,415 | 25,900 | 3,104.55 |
| 2018-11-30 | 3,360 | 3,425 | 3,350 | 3,420 | 18,500 | 3,109.09 |
| 2018-11-29 | 3,400 | 3,445 | 3,345 | 3,345 | 32,100 | 3,040.91 |
| 2018-11-28 | 3,325 | 3,395 | 3,325 | 3,395 | 18,600 | 3,086.36 |
| 2018-11-27 | 3,345 | 3,400 | 3,300 | 3,370 | 33,300 | 3,063.64 |
| 2018-11-26 | 3,410 | 3,410 | 3,330 | 3,345 | 28,700 | 3,040.91 |
| 2018-11-22 | 3,430 | 3,460 | 3,365 | 3,410 | 17,600 | 3,100 |
| 2018-11-21 | 3,365 | 3,470 | 3,365 | 3,430 | 29,200 | 3,118.18 |
| 2018-11-20 | 3,410 | 3,465 | 3,410 | 3,465 | 20,000 | 3,150 |
| 2018-11-19 | 3,415 | 3,485 | 3,400 | 3,480 | 15,700 | 3,163.64 |
| 2018-11-16 | 3,420 | 3,455 | 3,340 | 3,415 | 28,400 | 3,104.55 |
| 2018-11-15 | 3,415 | 3,485 | 3,370 | 3,415 | 22,300 | 3,104.55 |
| 2018-11-14 | 3,450 | 3,450 | 3,400 | 3,415 | 24,000 | 3,104.55 |
| 2018-11-13 | 3,440 | 3,445 | 3,365 | 3,440 | 26,300 | 3,127.27 |
| 2018-11-12 | 3,505 | 3,555 | 3,500 | 3,505 | 18,200 | 3,186.36 |
| 2018-11-09 | 3,460 | 3,530 | 3,455 | 3,530 | 21,300 | 3,209.09 |
| 2018-11-08 | 3,475 | 3,540 | 3,475 | 3,500 | 20,200 | 3,181.82 |
| 2018-11-07 | 3,460 | 3,525 | 3,450 | 3,475 | 19,000 | 3,159.09 |
| 2018-11-06 | 3,470 | 3,485 | 3,430 | 3,460 | 23,600 | 3,145.45 |
| 2018-11-05 | 3,445 | 3,530 | 3,380 | 3,470 | 25,100 | 3,154.55 |
| 2018-11-02 | 3,365 | 3,475 | 3,360 | 3,445 | 27,500 | 3,131.82 |
| 2018-11-01 | 3,385 | 3,445 | 3,350 | 3,365 | 34,400 | 3,059.09 |
| 2018-10-31 | 3,325 | 3,390 | 3,255 | 3,380 | 41,200 | 3,072.73 |
| 2018-10-30 | 3,185 | 3,410 | 3,185 | 3,375 | 52,300 | 3,068.18 |
| 2018-10-29 | 3,230 | 3,280 | 3,200 | 3,235 | 32,900 | 2,940.91 |
| 2018-10-26 | 3,195 | 3,280 | 3,170 | 3,205 | 44,000 | 2,913.64 |
| 2018-10-25 | 3,160 | 3,205 | 3,125 | 3,190 | 35,800 | 2,900 |
| 2018-10-24 | 3,230 | 3,300 | 3,175 | 3,295 | 29,600 | 2,995.45 |
| 2018-10-23 | 3,275 | 3,300 | 3,215 | 3,215 | 33,900 | 2,922.73 |
| 2018-10-22 | 3,335 | 3,360 | 3,250 | 3,345 | 17,800 | 3,040.91 |
| 2018-10-19 | 3,260 | 3,345 | 3,210 | 3,345 | 22,000 | 3,040.91 |
| 2018-10-18 | 3,330 | 3,385 | 3,290 | 3,315 | 36,300 | 3,013.64 |
| 2018-10-17 | 3,310 | 3,345 | 3,270 | 3,300 | 19,300 | 3,000 |
| 2018-10-16 | 3,360 | 3,375 | 3,240 | 3,260 | 37,400 | 2,963.64 |
| 2018-10-15 | 3,565 | 3,620 | 3,370 | 3,370 | 55,200 | 3,063.64 |
| 2018-10-12 | 3,575 | 3,725 | 3,500 | 3,635 | 105,300 | 3,304.55 |
| 2018-10-11 | 3,270 | 3,460 | 3,210 | 3,295 | 39,900 | 2,995.45 |
| 2018-10-10 | 3,365 | 3,420 | 3,300 | 3,370 | 15,100 | 3,063.64 |
| 2018-10-09 | 3,410 | 3,420 | 3,300 | 3,370 | 35,100 | 3,063.64 |
| 2018-10-05 | 3,455 | 3,470 | 3,395 | 3,420 | 16,400 | 3,109.09 |
| 2018-10-04 | 3,545 | 3,555 | 3,455 | 3,490 | 24,700 | 3,172.73 |
| 2018-10-03 | 3,480 | 3,565 | 3,465 | 3,535 | 37,000 | 3,213.64 |
| 2018-10-02 | 3,550 | 3,615 | 3,450 | 3,500 | 44,300 | 3,181.82 |
| 2018-10-01 | 3,520 | 3,535 | 3,460 | 3,525 | 21,700 | 3,204.55 |
| 2018-09-28 | 3,500 | 3,590 | 3,475 | 3,520 | 38,000 | 3,200 |
| 2018-09-27 | 3,580 | 3,660 | 3,460 | 3,470 | 41,500 | 3,154.55 |
| 2018-09-26 | 3,580 | 3,610 | 3,505 | 3,580 | 41,900 | 3,254.55 |
| 2018-09-25 | 3,425 | 3,600 | 3,425 | 3,590 | 46,200 | 3,263.64 |
| 2018-09-21 | 3,405 | 3,485 | 3,405 | 3,430 | 34,900 | 3,118.18 |
| 2018-09-20 | 3,405 | 3,450 | 3,350 | 3,415 | 30,500 | 3,104.55 |
| 2018-09-19 | 3,395 | 3,440 | 3,330 | 3,340 | 33,200 | 3,036.36 |
| 2018-09-18 | 3,280 | 3,345 | 3,265 | 3,335 | 26,300 | 3,031.82 |
| 2018-09-14 | 3,280 | 3,300 | 3,245 | 3,275 | 31,000 | 2,977.27 |
| 2018-09-13 | 3,160 | 3,250 | 3,160 | 3,210 | 9,800 | 2,918.18 |
| 2018-09-12 | 3,230 | 3,250 | 3,105 | 3,160 | 11,800 | 2,872.73 |
| 2018-09-11 | 3,220 | 3,250 | 3,215 | 3,230 | 15,100 | 2,936.36 |
| 2018-09-10 | 3,210 | 3,260 | 3,210 | 3,220 | 22,300 | 2,927.27 |
| 2018-09-07 | 3,195 | 3,230 | 3,170 | 3,215 | 19,400 | 2,922.73 |
| 2018-09-06 | 3,200 | 3,265 | 3,170 | 3,195 | 24,500 | 2,904.55 |
| 2018-09-05 | 3,255 | 3,295 | 3,220 | 3,260 | 17,900 | 2,963.64 |
| 2018-09-04 | 3,250 | 3,290 | 3,225 | 3,255 | 10,800 | 2,959.09 |
| 2018-09-03 | 3,180 | 3,245 | 3,155 | 3,230 | 26,800 | 2,936.36 |
| 2018-08-31 | 3,215 | 3,300 | 3,175 | 3,185 | 45,900 | 2,895.45 |
| 2018-08-30 | 3,290 | 3,305 | 3,230 | 3,265 | 16,000 | 2,968.18 |
| 2018-08-29 | 3,250 | 3,320 | 3,240 | 3,290 | 29,600 | 2,990.91 |
| 2018-08-28 | 3,225 | 3,275 | 3,225 | 3,270 | 19,300 | 2,972.73 |
| 2018-08-27 | 3,190 | 3,230 | 3,185 | 3,215 | 26,300 | 2,922.73 |
| 2018-08-24 | 3,145 | 3,215 | 3,140 | 3,190 | 13,900 | 2,900 |
| 2018-08-23 | 3,055 | 3,180 | 3,055 | 3,125 | 17,400 | 2,840.91 |
| 2018-08-22 | 3,075 | 3,110 | 3,035 | 3,090 | 18,300 | 2,809.09 |
| 2018-08-21 | 3,045 | 3,115 | 3,045 | 3,075 | 19,500 | 2,795.45 |
| 2018-08-20 | 3,140 | 3,175 | 3,075 | 3,080 | 13,700 | 2,800 |
| 2018-08-17 | 3,120 | 3,190 | 3,120 | 3,165 | 10,300 | 2,877.27 |
| 2018-08-16 | 3,180 | 3,200 | 3,110 | 3,115 | 21,300 | 2,831.82 |
| 2018-08-15 | 3,325 | 3,345 | 3,200 | 3,225 | 13,700 | 2,931.82 |
| 2018-08-14 | 3,235 | 3,335 | 3,225 | 3,335 | 38,500 | 3,031.82 |
| 2018-08-13 | 3,260 | 3,290 | 3,220 | 3,235 | 18,100 | 2,940.91 |
| 2018-08-10 | 3,280 | 3,360 | 3,275 | 3,325 | 29,100 | 3,022.73 |
| 2018-08-09 | 3,280 | 3,325 | 3,275 | 3,305 | 18,500 | 3,004.55 |
| 2018-08-08 | 3,310 | 3,360 | 3,295 | 3,310 | 33,500 | 3,009.09 |
| 2018-08-07 | 3,370 | 3,385 | 3,310 | 3,340 | 36,100 | 3,036.36 |
| 2018-08-06 | 3,400 | 3,460 | 3,400 | 3,435 | 33,000 | 3,122.73 |
| 2018-08-03 | 3,455 | 3,455 | 3,395 | 3,430 | 19,800 | 3,118.18 |
| 2018-08-02 | 3,505 | 3,530 | 3,445 | 3,455 | 21,900 | 3,140.91 |
| 2018-08-01 | 3,505 | 3,540 | 3,455 | 3,525 | 19,900 | 3,204.55 |
| 2018-07-31 | 3,575 | 3,595 | 3,445 | 3,505 | 62,600 | 3,186.36 |
| 2018-07-30 | 3,540 | 3,665 | 3,525 | 3,575 | 80,900 | 3,250 |
| 2018-07-27 | 3,470 | 3,530 | 3,455 | 3,520 | 45,600 | 3,200 |
| 2018-07-26 | 3,450 | 3,520 | 3,430 | 3,495 | 42,400 | 3,177.27 |
| 2018-07-25 | 3,510 | 3,525 | 3,415 | 3,430 | 28,700 | 3,118.18 |
| 2018-07-24 | 3,545 | 3,545 | 3,440 | 3,480 | 34,000 | 3,163.64 |
| 2018-07-23 | 3,480 | 3,570 | 3,450 | 3,545 | 34,400 | 3,222.73 |
| 2018-07-20 | 3,490 | 3,610 | 3,480 | 3,520 | 38,200 | 3,200 |
| 2018-07-19 | 3,635 | 3,650 | 3,460 | 3,490 | 69,600 | 3,172.73 |
| 2018-07-18 | 3,495 | 3,685 | 3,490 | 3,670 | 119,400 | 3,336.36 |
| 2018-07-17 | 3,300 | 3,580 | 3,240 | 3,565 | 167,600 | 3,240.91 |
| 2018-07-13 | 3,110 | 3,110 | 2,973 | 3,020 | 54,500 | 2,745.45 |
| 2018-07-12 | 3,030 | 3,125 | 3,030 | 3,060 | 29,400 | 2,781.82 |
| 2018-07-11 | 3,065 | 3,075 | 3,010 | 3,025 | 29,900 | 2,750 |
| 2018-07-10 | 3,110 | 3,125 | 3,050 | 3,065 | 74,100 | 2,786.36 |
| 2018-07-09 | 3,095 | 3,120 | 3,030 | 3,100 | 34,300 | 2,818.18 |
| 2018-07-06 | 3,125 | 3,135 | 3,065 | 3,105 | 47,700 | 2,822.73 |
| 2018-07-05 | 3,190 | 3,190 | 3,115 | 3,135 | 41,400 | 2,850 |
| 2018-07-04 | 3,220 | 3,220 | 3,175 | 3,200 | 28,000 | 2,909.09 |
| 2018-07-03 | 3,265 | 3,295 | 3,230 | 3,240 | 19,600 | 2,945.45 |
| 2018-07-02 | 3,440 | 3,440 | 3,240 | 3,255 | 40,500 | 2,959.09 |
| 2018-06-29 | 3,375 | 3,460 | 3,330 | 3,440 | 43,900 | 3,127.27 |
| 2018-06-28 | 3,480 | 3,480 | 3,355 | 3,375 | 33,000 | 3,068.18 |
| 2018-06-27 | 3,440 | 3,505 | 3,410 | 3,480 | 31,800 | 3,163.64 |
| 2018-06-26 | 3,455 | 3,470 | 3,410 | 3,440 | 28,400 | 3,127.27 |
| 2018-06-25 | 3,580 | 3,585 | 3,450 | 3,455 | 24,300 | 3,140.91 |
| 2018-06-22 | 3,600 | 3,600 | 3,545 | 3,580 | 18,700 | 3,254.55 |
| 2018-06-21 | 3,640 | 3,720 | 3,620 | 3,630 | 24,400 | 3,300 |
| 2018-06-20 | 3,675 | 3,690 | 3,605 | 3,640 | 24,300 | 3,309.09 |
| 2018-06-19 | 3,700 | 3,725 | 3,655 | 3,665 | 25,400 | 3,331.82 |
| 2018-06-18 | 3,770 | 3,840 | 3,725 | 3,725 | 38,300 | 3,386.36 |
| 2018-06-15 | 3,740 | 3,765 | 3,695 | 3,720 | 36,600 | 3,381.82 |
| 2018-06-14 | 3,705 | 3,775 | 3,690 | 3,730 | 47,600 | 3,390.91 |
| 2018-06-13 | 3,670 | 3,795 | 3,665 | 3,740 | 51,800 | 3,400 |
| 2018-06-12 | 3,665 | 3,770 | 3,640 | 3,675 | 53,800 | 3,340.91 |
| 2018-06-11 | 3,655 | 3,710 | 3,615 | 3,640 | 31,500 | 3,309.09 |
| 2018-06-08 | 3,625 | 3,665 | 3,590 | 3,650 | 38,300 | 3,318.18 |
| 2018-06-07 | 3,695 | 3,695 | 3,630 | 3,660 | 30,100 | 3,327.27 |
| 2018-06-06 | 3,685 | 3,700 | 3,635 | 3,670 | 27,200 | 3,336.36 |
| 2018-06-05 | 3,700 | 3,730 | 3,640 | 3,675 | 38,400 | 3,340.91 |
| 2018-06-04 | 3,640 | 3,710 | 3,620 | 3,640 | 39,400 | 3,309.09 |
| 2018-06-01 | 3,600 | 3,640 | 3,555 | 3,610 | 22,400 | 3,281.82 |
| 2018-05-31 | 3,605 | 3,660 | 3,600 | 3,615 | 27,700 | 3,286.36 |
| 2018-05-30 | 3,655 | 3,685 | 3,565 | 3,575 | 21,800 | 3,250 |
| 2018-05-29 | 3,580 | 3,710 | 3,570 | 3,685 | 45,500 | 3,350 |
| 2018-05-28 | 3,660 | 3,660 | 3,540 | 3,585 | 30,800 | 3,259.09 |
| 2018-05-25 | 3,695 | 3,720 | 3,640 | 3,655 | 22,000 | 3,322.73 |
| 2018-05-24 | 3,665 | 3,695 | 3,650 | 3,690 | 18,700 | 3,354.55 |
| 2018-05-23 | 3,700 | 3,720 | 3,635 | 3,670 | 18,800 | 3,336.36 |
| 2018-05-22 | 3,740 | 3,740 | 3,680 | 3,695 | 15,300 | 3,359.09 |
| 2018-05-21 | 3,710 | 3,770 | 3,710 | 3,740 | 38,700 | 3,400 |
| 2018-05-18 | 3,720 | 3,720 | 3,685 | 3,700 | 24,600 | 3,363.64 |
| 2018-05-17 | 3,705 | 3,790 | 3,700 | 3,720 | 45,700 | 3,381.82 |
| 2018-05-16 | 3,685 | 3,705 | 3,660 | 3,660 | 20,000 | 3,327.27 |
| 2018-05-15 | 3,700 | 3,705 | 3,665 | 3,685 | 30,500 | 3,350 |
| 2018-05-14 | 3,705 | 3,735 | 3,650 | 3,665 | 27,100 | 3,331.82 |
| 2018-05-11 | 3,680 | 3,735 | 3,665 | 3,685 | 28,500 | 3,350 |
| 2018-05-10 | 3,710 | 3,710 | 3,630 | 3,680 | 55,500 | 3,345.45 |
| 2018-05-09 | 3,750 | 3,775 | 3,645 | 3,695 | 65,900 | 3,359.09 |
| 2018-05-08 | 3,685 | 3,735 | 3,585 | 3,710 | 89,900 | 3,372.73 |
| 2018-05-07 | 3,765 | 3,765 | 3,685 | 3,710 | 26,100 | 3,372.73 |
| 2018-05-02 | 3,730 | 3,745 | 3,645 | 3,735 | 49,100 | 3,395.45 |
| 2018-05-01 | 3,695 | 3,760 | 3,670 | 3,730 | 64,400 | 3,390.91 |
| 2018-04-27 | 3,880 | 3,885 | 3,735 | 3,775 | 64,700 | 3,431.82 |
| 2018-04-26 | 3,830 | 3,920 | 3,805 | 3,885 | 72,400 | 3,531.82 |
| 2018-04-25 | 3,850 | 3,865 | 3,800 | 3,830 | 58,600 | 3,481.82 |
| 2018-04-24 | 3,770 | 3,835 | 3,750 | 3,800 | 35,000 | 3,454.55 |
| 2018-04-23 | 3,745 | 3,790 | 3,715 | 3,770 | 52,600 | 3,427.27 |
| 2018-04-20 | 3,720 | 3,865 | 3,720 | 3,820 | 56,200 | 3,472.73 |
| 2018-04-19 | 3,745 | 3,750 | 3,655 | 3,710 | 66,200 | 3,372.73 |
| 2018-04-18 | 3,700 | 3,780 | 3,680 | 3,745 | 93,700 | 3,404.55 |
| 2018-04-17 | 3,640 | 3,680 | 3,555 | 3,630 | 92,800 | 3,300 |
| 2018-04-16 | 3,700 | 3,780 | 3,555 | 3,640 | 162,800 | 3,309.09 |
| 2018-04-13 | 4,055 | 4,105 | 3,995 | 4,035 | 57,500 | 3,668.18 |
| 2018-04-12 | 4,125 | 4,150 | 4,040 | 4,060 | 67,700 | 3,690.91 |
| 2018-04-11 | 4,150 | 4,165 | 4,015 | 4,125 | 56,600 | 3,750 |
| 2018-04-10 | 4,180 | 4,225 | 4,060 | 4,155 | 69,400 | 3,777.27 |
| 2018-04-09 | 4,200 | 4,455 | 4,175 | 4,180 | 172,400 | 3,800 |
| 2018-04-06 | 4,190 | 4,210 | 4,130 | 4,190 | 161,200 | 3,809.09 |
| 2018-04-05 | 4,060 | 4,215 | 4,005 | 4,195 | 206,500 | 3,813.64 |
| 2018-04-04 | 3,945 | 4,130 | 3,925 | 4,015 | 123,900 | 3,650 |
| 2018-04-03 | 3,830 | 3,905 | 3,805 | 3,880 | 73,400 | 3,527.27 |
| 2018-03-30 | 3,830 | 3,910 | 3,705 | 3,895 | 90,700 | 3,540.91 |
| 2018-03-29 | 3,800 | 3,820 | 3,730 | 3,810 | 63,500 | 3,463.64 |
| 2018-03-28 | 3,700 | 3,835 | 3,660 | 3,770 | 78,400 | 3,427.27 |
| 2018-03-27 | 3,635 | 3,705 | 3,595 | 3,700 | 58,100 | 3,363.64 |
| 2018-03-26 | 3,480 | 3,600 | 3,475 | 3,600 | 40,800 | 3,272.73 |
| 2018-03-23 | 3,580 | 3,585 | 3,465 | 3,480 | 42,600 | 3,163.64 |
| 2018-03-22 | 3,520 | 3,670 | 3,520 | 3,640 | 64,800 | 3,309.09 |
| 2018-03-20 | 3,480 | 3,540 | 3,455 | 3,510 | 50,400 | 3,190.91 |
| 2018-03-19 | 3,465 | 3,515 | 3,420 | 3,505 | 35,300 | 3,186.36 |
| 2018-03-16 | 3,465 | 3,500 | 3,430 | 3,500 | 28,300 | 3,181.82 |
| 2018-03-15 | 3,495 | 3,505 | 3,460 | 3,465 | 19,600 | 3,150 |
| 2018-03-14 | 3,415 | 3,510 | 3,410 | 3,495 | 35,100 | 3,177.27 |
| 2018-03-13 | 3,395 | 3,420 | 3,375 | 3,415 | 13,700 | 3,104.55 |
| 2018-03-12 | 3,455 | 3,455 | 3,355 | 3,395 | 17,800 | 3,086.36 |
| 2018-03-09 | 3,420 | 3,490 | 3,380 | 3,395 | 29,800 | 3,086.36 |
| 2018-03-08 | 3,440 | 3,445 | 3,330 | 3,365 | 19,400 | 3,059.09 |
| 2018-03-07 | 3,460 | 3,510 | 3,400 | 3,410 | 31,700 | 3,100 |
| 2018-03-06 | 3,455 | 3,505 | 3,435 | 3,470 | 29,800 | 3,154.55 |
| 2018-03-05 | 3,500 | 3,540 | 3,380 | 3,400 | 36,800 | 3,090.91 |
| 2018-03-02 | 3,355 | 3,495 | 3,325 | 3,465 | 35,800 | 3,150 |
| 2018-03-01 | 3,515 | 3,525 | 3,370 | 3,385 | 62,500 | 3,077.27 |
| 2018-02-28 | 3,465 | 3,575 | 3,460 | 3,525 | 50,000 | 3,204.55 |
| 2018-02-27 | 3,580 | 3,595 | 3,460 | 3,490 | 21,300 | 3,172.73 |
| 2018-02-26 | 3,480 | 3,575 | 3,465 | 3,545 | 45,300 | 3,222.73 |
| 2018-02-23 | 3,510 | 3,530 | 3,460 | 3,465 | 15,100 | 3,150 |
| 2018-02-22 | 3,500 | 3,505 | 3,455 | 3,475 | 24,000 | 3,159.09 |
| 2018-02-21 | 3,500 | 3,500 | 3,430 | 3,470 | 32,700 | 3,154.55 |
| 2018-02-20 | 3,475 | 3,500 | 3,470 | 3,485 | 19,800 | 3,168.18 |
| 2018-02-19 | 3,345 | 3,485 | 3,345 | 3,470 | 31,900 | 3,154.55 |
| 2018-02-16 | 3,335 | 3,425 | 3,330 | 3,345 | 32,000 | 3,040.91 |
| 2018-02-15 | 3,360 | 3,375 | 3,280 | 3,330 | 40,200 | 3,027.27 |
| 2018-02-14 | 3,440 | 3,470 | 3,305 | 3,330 | 49,700 | 3,027.27 |
| 2018-02-13 | 3,535 | 3,550 | 3,400 | 3,440 | 53,600 | 3,127.27 |
| 2018-02-09 | 3,470 | 3,530 | 3,440 | 3,525 | 45,400 | 3,204.55 |
| 2018-02-08 | 3,660 | 3,780 | 3,570 | 3,575 | 72,100 | 3,250 |
| 2018-02-07 | 3,820 | 3,820 | 3,615 | 3,620 | 74,700 | 3,290.91 |
| 2018-02-06 | 3,590 | 3,590 | 3,440 | 3,540 | 95,600 | 3,218.18 |
| 2018-02-05 | 3,710 | 3,825 | 3,690 | 3,750 | 60,800 | 3,409.09 |
| 2018-02-02 | 3,795 | 3,805 | 3,725 | 3,780 | 55,700 | 3,436.36 |
| 2018-02-01 | 3,690 | 3,815 | 3,685 | 3,740 | 72,700 | 3,400 |
| 2018-01-31 | 3,705 | 3,750 | 3,660 | 3,670 | 83,000 | 3,336.36 |
| 2018-01-30 | 3,695 | 3,775 | 3,695 | 3,740 | 114,200 | 3,400 |
| 2018-01-29 | 3,920 | 3,945 | 3,735 | 3,750 | 155,800 | 3,409.09 |
| 2018-01-26 | 3,460 | 3,510 | 3,425 | 3,430 | 27,900 | 3,118.18 |
| 2018-01-25 | 3,520 | 3,520 | 3,425 | 3,445 | 24,600 | 3,131.82 |
| 2018-01-24 | 3,475 | 3,520 | 3,475 | 3,485 | 20,300 | 3,168.18 |
| 2018-01-23 | 3,580 | 3,650 | 3,465 | 3,470 | 42,000 | 3,154.55 |
| 2018-01-22 | 3,470 | 3,545 | 3,455 | 3,540 | 37,000 | 3,218.18 |
| 2018-01-19 | 3,365 | 3,480 | 3,355 | 3,440 | 22,000 | 3,127.27 |
| 2018-01-18 | 3,445 | 3,455 | 3,350 | 3,360 | 41,100 | 3,054.55 |
| 2018-01-17 | 3,485 | 3,500 | 3,370 | 3,410 | 37,800 | 3,100 |
| 2018-01-16 | 3,550 | 3,605 | 3,430 | 3,450 | 54,200 | 3,136.36 |
| 2018-01-15 | 3,300 | 3,550 | 3,280 | 3,520 | 127,200 | 3,200 |
| 2018-01-12 | 3,100 | 3,175 | 3,095 | 3,160 | 31,500 | 2,872.73 |
| 2018-01-11 | 3,165 | 3,175 | 3,095 | 3,140 | 38,400 | 2,854.55 |
| 2018-01-10 | 3,140 | 3,170 | 3,120 | 3,160 | 24,400 | 2,872.73 |
| 2018-01-09 | 3,215 | 3,230 | 3,120 | 3,145 | 32,700 | 2,859.09 |
| 2018-01-05 | 3,240 | 3,260 | 3,175 | 3,190 | 27,800 | 2,900 |
| 2018-01-04 | 3,185 | 3,245 | 3,175 | 3,230 | 31,500 | 2,936.36 |
分割・併合履歴 ： [2023-08-30]1株→1.1株 [2015-03-27]1株→1.1株
