4587 ペプチドリーム(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 | 4,335 | 4,390 | 4,270 | 4,340 | 982,100 | 4,340 |
| 2018-12-27 | 4,380 | 4,510 | 4,300 | 4,450 | 948,400 | 4,450 |
| 2018-12-26 | 4,140 | 4,235 | 4,010 | 4,100 | 821,800 | 4,100 |
| 2018-12-25 | 4,080 | 4,180 | 3,965 | 4,020 | 937,300 | 4,020 |
| 2018-12-21 | 4,370 | 4,450 | 4,195 | 4,285 | 971,100 | 4,285 |
| 2018-12-20 | 4,615 | 4,640 | 4,255 | 4,330 | 1,402,900 | 4,330 |
| 2018-12-19 | 4,455 | 4,700 | 4,415 | 4,685 | 897,200 | 4,685 |
| 2018-12-18 | 4,635 | 4,650 | 4,480 | 4,480 | 791,300 | 4,480 |
| 2018-12-17 | 4,750 | 4,785 | 4,610 | 4,725 | 850,600 | 4,725 |
| 2018-12-14 | 4,880 | 4,895 | 4,690 | 4,695 | 866,700 | 4,695 |
| 2018-12-13 | 4,890 | 4,920 | 4,780 | 4,890 | 891,000 | 4,890 |
| 2018-12-12 | 4,735 | 4,880 | 4,725 | 4,865 | 973,500 | 4,865 |
| 2018-12-11 | 4,835 | 4,855 | 4,710 | 4,750 | 857,000 | 4,750 |
| 2018-12-10 | 4,710 | 4,860 | 4,700 | 4,815 | 1,060,000 | 4,815 |
| 2018-12-07 | 4,720 | 4,770 | 4,615 | 4,755 | 813,200 | 4,755 |
| 2018-12-06 | 4,765 | 4,795 | 4,535 | 4,615 | 1,009,900 | 4,615 |
| 2018-12-05 | 4,705 | 4,830 | 4,625 | 4,810 | 1,194,500 | 4,810 |
| 2018-12-04 | 4,665 | 4,850 | 4,660 | 4,710 | 1,238,300 | 4,710 |
| 2018-12-03 | 4,720 | 4,760 | 4,645 | 4,675 | 722,800 | 4,675 |
| 2018-11-30 | 4,605 | 4,680 | 4,560 | 4,650 | 647,100 | 4,650 |
| 2018-11-29 | 4,630 | 4,720 | 4,570 | 4,640 | 874,700 | 4,640 |
| 2018-11-28 | 4,500 | 4,650 | 4,490 | 4,600 | 1,046,400 | 4,600 |
| 2018-11-27 | 4,495 | 4,540 | 4,435 | 4,465 | 737,900 | 4,465 |
| 2018-11-26 | 4,500 | 4,510 | 4,380 | 4,445 | 557,400 | 4,445 |
| 2018-11-22 | 4,395 | 4,470 | 4,355 | 4,465 | 509,200 | 4,465 |
| 2018-11-21 | 4,315 | 4,450 | 4,305 | 4,395 | 458,700 | 4,395 |
| 2018-11-20 | 4,455 | 4,515 | 4,385 | 4,415 | 593,300 | 4,415 |
| 2018-11-19 | 4,330 | 4,550 | 4,325 | 4,520 | 1,168,000 | 4,520 |
| 2018-11-16 | 4,360 | 4,410 | 4,270 | 4,275 | 585,400 | 4,275 |
| 2018-11-15 | 4,200 | 4,360 | 4,145 | 4,335 | 726,600 | 4,335 |
| 2018-11-14 | 4,410 | 4,450 | 4,250 | 4,270 | 910,300 | 4,270 |
| 2018-11-13 | 4,200 | 4,415 | 4,175 | 4,405 | 1,089,800 | 4,405 |
| 2018-11-12 | 4,365 | 4,425 | 4,305 | 4,395 | 873,600 | 4,395 |
| 2018-11-09 | 4,340 | 4,435 | 4,335 | 4,400 | 1,028,100 | 4,400 |
| 2018-11-08 | 4,300 | 4,385 | 4,210 | 4,325 | 1,092,500 | 4,325 |
| 2018-11-07 | 4,075 | 4,170 | 4,035 | 4,135 | 905,200 | 4,135 |
| 2018-11-06 | 3,980 | 4,075 | 3,935 | 4,065 | 835,900 | 4,065 |
| 2018-11-05 | 3,915 | 4,045 | 3,875 | 3,875 | 787,000 | 3,875 |
| 2018-11-02 | 3,700 | 4,005 | 3,675 | 3,985 | 1,473,700 | 3,985 |
| 2018-11-01 | 3,720 | 3,730 | 3,590 | 3,640 | 1,008,400 | 3,640 |
| 2018-10-31 | 3,535 | 3,710 | 3,470 | 3,705 | 1,126,300 | 3,705 |
| 2018-10-30 | 3,390 | 3,540 | 3,290 | 3,510 | 2,150,000 | 3,510 |
| 2018-10-29 | 3,715 | 3,745 | 3,520 | 3,530 | 1,557,700 | 3,530 |
| 2018-10-26 | 4,040 | 4,050 | 3,655 | 3,740 | 2,042,300 | 3,740 |
| 2018-10-25 | 4,215 | 4,225 | 3,960 | 3,970 | 1,359,700 | 3,970 |
| 2018-10-24 | 4,335 | 4,415 | 4,265 | 4,385 | 541,100 | 4,385 |
| 2018-10-23 | 4,450 | 4,450 | 4,265 | 4,285 | 701,400 | 4,285 |
| 2018-10-22 | 4,490 | 4,535 | 4,385 | 4,515 | 668,800 | 4,515 |
| 2018-10-19 | 4,350 | 4,460 | 4,320 | 4,450 | 836,100 | 4,450 |
| 2018-10-18 | 4,390 | 4,430 | 4,355 | 4,385 | 702,700 | 4,385 |
| 2018-10-17 | 4,240 | 4,345 | 4,230 | 4,330 | 836,000 | 4,330 |
| 2018-10-16 | 4,125 | 4,185 | 4,050 | 4,095 | 519,400 | 4,095 |
| 2018-10-15 | 4,210 | 4,220 | 4,110 | 4,125 | 638,800 | 4,125 |
| 2018-10-12 | 4,170 | 4,270 | 4,135 | 4,260 | 752,400 | 4,260 |
| 2018-10-11 | 4,110 | 4,225 | 4,090 | 4,205 | 799,200 | 4,205 |
| 2018-10-10 | 4,375 | 4,415 | 4,280 | 4,315 | 602,700 | 4,315 |
| 2018-10-09 | 4,390 | 4,420 | 4,255 | 4,275 | 817,900 | 4,275 |
| 2018-10-05 | 4,565 | 4,570 | 4,465 | 4,490 | 602,400 | 4,490 |
| 2018-10-04 | 4,655 | 4,730 | 4,625 | 4,655 | 597,400 | 4,655 |
| 2018-10-03 | 4,660 | 4,710 | 4,640 | 4,655 | 700,300 | 4,655 |
| 2018-10-02 | 4,690 | 4,750 | 4,595 | 4,725 | 1,160,100 | 4,725 |
| 2018-10-01 | 4,580 | 4,665 | 4,570 | 4,625 | 910,900 | 4,625 |
| 2018-09-28 | 4,490 | 4,575 | 4,485 | 4,530 | 802,200 | 4,530 |
| 2018-09-27 | 4,520 | 4,570 | 4,465 | 4,465 | 733,100 | 4,465 |
| 2018-09-26 | 4,430 | 4,515 | 4,400 | 4,505 | 827,500 | 4,505 |
| 2018-09-25 | 4,265 | 4,415 | 4,255 | 4,395 | 759,500 | 4,395 |
| 2018-09-21 | 4,295 | 4,335 | 4,255 | 4,265 | 387,000 | 4,265 |
| 2018-09-20 | 4,225 | 4,260 | 4,200 | 4,245 | 371,700 | 4,245 |
| 2018-09-19 | 4,285 | 4,295 | 4,175 | 4,220 | 639,300 | 4,220 |
| 2018-09-18 | 4,105 | 4,280 | 4,080 | 4,255 | 722,400 | 4,255 |
| 2018-09-14 | 4,100 | 4,135 | 4,040 | 4,105 | 539,100 | 4,105 |
| 2018-09-13 | 4,000 | 4,115 | 3,965 | 4,030 | 657,700 | 4,030 |
| 2018-09-12 | 4,090 | 4,100 | 4,005 | 4,050 | 541,700 | 4,050 |
| 2018-09-11 | 3,950 | 4,065 | 3,915 | 4,060 | 575,100 | 4,060 |
| 2018-09-10 | 4,000 | 4,090 | 3,975 | 3,980 | 521,800 | 3,980 |
| 2018-09-07 | 4,050 | 4,100 | 3,985 | 4,015 | 638,400 | 4,015 |
| 2018-09-06 | 4,280 | 4,280 | 4,100 | 4,130 | 765,400 | 4,130 |
| 2018-09-05 | 4,355 | 4,370 | 4,285 | 4,310 | 505,900 | 4,310 |
| 2018-09-04 | 4,205 | 4,385 | 4,195 | 4,370 | 887,600 | 4,370 |
| 2018-09-03 | 4,270 | 4,310 | 4,175 | 4,205 | 679,100 | 4,205 |
| 2018-08-31 | 4,280 | 4,365 | 4,280 | 4,340 | 529,300 | 4,340 |
| 2018-08-30 | 4,350 | 4,365 | 4,300 | 4,335 | 601,500 | 4,335 |
| 2018-08-29 | 4,280 | 4,350 | 4,250 | 4,325 | 501,700 | 4,325 |
| 2018-08-28 | 4,285 | 4,370 | 4,265 | 4,310 | 648,200 | 4,310 |
| 2018-08-27 | 4,230 | 4,275 | 4,180 | 4,265 | 524,400 | 4,265 |
| 2018-08-24 | 4,210 | 4,255 | 4,155 | 4,210 | 730,800 | 4,210 |
| 2018-08-23 | 4,055 | 4,175 | 4,030 | 4,165 | 560,000 | 4,165 |
| 2018-08-22 | 3,980 | 4,150 | 3,930 | 4,080 | 1,143,400 | 4,080 |
| 2018-08-21 | 3,800 | 3,970 | 3,800 | 3,955 | 613,100 | 3,955 |
| 2018-08-20 | 3,885 | 3,920 | 3,780 | 3,810 | 617,900 | 3,810 |
| 2018-08-17 | 3,745 | 3,845 | 3,720 | 3,825 | 757,400 | 3,825 |
| 2018-08-16 | 3,730 | 3,775 | 3,625 | 3,685 | 869,600 | 3,685 |
| 2018-08-15 | 3,760 | 3,835 | 3,625 | 3,780 | 1,185,200 | 3,780 |
| 2018-08-14 | 3,935 | 3,935 | 3,715 | 3,745 | 1,539,700 | 3,745 |
| 2018-08-13 | 4,210 | 4,225 | 3,880 | 3,900 | 1,307,800 | 3,900 |
| 2018-08-10 | 4,420 | 4,440 | 4,265 | 4,280 | 1,384,600 | 4,280 |
| 2018-08-09 | 4,195 | 4,200 | 4,110 | 4,175 | 483,200 | 4,175 |
| 2018-08-08 | 4,155 | 4,235 | 4,155 | 4,210 | 485,200 | 4,210 |
| 2018-08-07 | 4,120 | 4,185 | 4,100 | 4,135 | 542,600 | 4,135 |
| 2018-08-06 | 4,110 | 4,175 | 4,090 | 4,120 | 638,300 | 4,120 |
| 2018-08-03 | 4,165 | 4,220 | 4,125 | 4,130 | 710,900 | 4,130 |
| 2018-08-02 | 4,175 | 4,210 | 4,080 | 4,170 | 871,500 | 4,170 |
| 2018-08-01 | 4,370 | 4,380 | 4,170 | 4,190 | 1,018,600 | 4,190 |
| 2018-07-31 | 4,350 | 4,385 | 4,290 | 4,345 | 683,400 | 4,345 |
| 2018-07-30 | 4,520 | 4,520 | 4,365 | 4,380 | 578,900 | 4,380 |
| 2018-07-27 | 4,500 | 4,555 | 4,470 | 4,540 | 524,500 | 4,540 |
| 2018-07-26 | 4,430 | 4,500 | 4,370 | 4,495 | 635,300 | 4,495 |
| 2018-07-25 | 4,385 | 4,405 | 4,330 | 4,400 | 443,600 | 4,400 |
| 2018-07-24 | 4,400 | 4,415 | 4,355 | 4,385 | 538,700 | 4,385 |
| 2018-07-23 | 4,435 | 4,470 | 4,385 | 4,450 | 431,000 | 4,450 |
| 2018-07-20 | 4,335 | 4,455 | 4,335 | 4,425 | 692,400 | 4,425 |
| 2018-07-19 | 4,350 | 4,420 | 4,305 | 4,360 | 838,700 | 4,360 |
| 2018-07-18 | 4,385 | 4,385 | 4,290 | 4,330 | 548,300 | 4,330 |
| 2018-07-17 | 4,380 | 4,400 | 4,280 | 4,335 | 535,700 | 4,335 |
| 2018-07-13 | 4,250 | 4,400 | 4,240 | 4,380 | 608,700 | 4,380 |
| 2018-07-12 | 4,255 | 4,340 | 4,195 | 4,215 | 563,300 | 4,215 |
| 2018-07-11 | 4,315 | 4,380 | 4,235 | 4,270 | 704,000 | 4,270 |
| 2018-07-10 | 4,370 | 4,430 | 4,345 | 4,415 | 1,063,500 | 4,415 |
| 2018-07-09 | 4,150 | 4,360 | 4,150 | 4,325 | 952,400 | 4,325 |
| 2018-07-06 | 4,055 | 4,160 | 4,020 | 4,110 | 1,114,200 | 4,110 |
| 2018-07-05 | 4,030 | 4,070 | 3,960 | 4,040 | 1,019,000 | 4,040 |
| 2018-07-04 | 4,050 | 4,105 | 3,840 | 4,070 | 1,424,800 | 4,070 |
| 2018-07-03 | 4,145 | 4,275 | 3,990 | 4,035 | 1,627,100 | 4,035 |
| 2018-07-02 | 4,610 | 4,635 | 4,145 | 4,180 | 2,088,800 | 4,180 |
| 2018-06-29 | 4,560 | 4,640 | 4,470 | 4,610 | 665,600 | 4,610 |
| 2018-06-28 | 4,495 | 4,580 | 4,475 | 4,570 | 755,500 | 4,570 |
| 2018-06-27 | 4,510 | 4,565 | 4,460 | 4,485 | 783,100 | 4,485 |
| 2018-06-26 | 4,620 | 4,645 | 4,495 | 4,580 | 841,100 | 4,580 |
| 2018-06-25 | 5,030 | 5,070 | 4,645 | 4,665 | 1,202,300 | 4,665 |
| 2018-06-22 | 4,945 | 5,030 | 4,915 | 5,000 | 683,600 | 5,000 |
| 2018-06-21 | 4,950 | 4,990 | 4,905 | 4,975 | 601,700 | 4,975 |
| 2018-06-20 | 4,775 | 4,960 | 4,770 | 4,955 | 682,900 | 4,955 |
| 2018-06-19 | 4,940 | 4,945 | 4,780 | 4,815 | 712,000 | 4,815 |
| 2018-06-18 | 4,835 | 4,930 | 4,730 | 4,910 | 944,900 | 4,910 |
| 2018-06-15 | 4,935 | 5,000 | 4,855 | 4,865 | 677,700 | 4,865 |
| 2018-06-14 | 4,950 | 5,020 | 4,890 | 4,920 | 650,100 | 4,920 |
| 2018-06-13 | 4,955 | 5,030 | 4,935 | 4,995 | 855,500 | 4,995 |
| 2018-06-12 | 4,830 | 4,965 | 4,810 | 4,960 | 1,379,300 | 4,960 |
| 2018-06-11 | 4,685 | 4,795 | 4,685 | 4,790 | 650,500 | 4,790 |
| 2018-06-08 | 4,605 | 4,725 | 4,600 | 4,665 | 921,800 | 4,665 |
| 2018-06-07 | 4,445 | 4,585 | 4,410 | 4,560 | 1,003,000 | 4,560 |
| 2018-06-06 | 4,460 | 4,460 | 4,340 | 4,420 | 829,800 | 4,420 |
| 2018-06-05 | 4,570 | 4,645 | 4,470 | 4,505 | 1,022,700 | 4,505 |
| 2018-06-04 | 4,750 | 4,775 | 4,615 | 4,640 | 963,600 | 4,640 |
| 2018-06-01 | 4,750 | 4,885 | 4,730 | 4,780 | 1,236,200 | 4,780 |
| 2018-05-31 | 4,645 | 4,770 | 4,615 | 4,730 | 1,399,700 | 4,730 |
| 2018-05-30 | 4,575 | 4,630 | 4,505 | 4,605 | 752,500 | 4,605 |
| 2018-05-29 | 4,660 | 4,700 | 4,515 | 4,650 | 816,600 | 4,650 |
| 2018-05-28 | 4,745 | 4,760 | 4,615 | 4,675 | 667,400 | 4,675 |
| 2018-05-25 | 4,805 | 4,860 | 4,715 | 4,750 | 1,135,400 | 4,750 |
| 2018-05-24 | 4,675 | 4,805 | 4,660 | 4,800 | 985,300 | 4,800 |
| 2018-05-23 | 4,790 | 4,805 | 4,625 | 4,715 | 1,446,100 | 4,715 |
| 2018-05-22 | 4,580 | 4,750 | 4,570 | 4,735 | 1,578,200 | 4,735 |
| 2018-05-21 | 4,520 | 4,580 | 4,510 | 4,525 | 629,300 | 4,525 |
| 2018-05-18 | 4,510 | 4,650 | 4,465 | 4,520 | 1,350,500 | 4,520 |
| 2018-05-17 | 4,520 | 4,520 | 4,380 | 4,390 | 1,062,900 | 4,390 |
| 2018-05-16 | 4,460 | 4,535 | 4,420 | 4,520 | 705,400 | 4,520 |
| 2018-05-15 | 4,490 | 4,600 | 4,400 | 4,530 | 1,453,900 | 4,530 |
| 2018-05-14 | 4,350 | 4,415 | 4,310 | 4,360 | 825,400 | 4,360 |
| 2018-05-11 | 4,365 | 4,375 | 4,255 | 4,345 | 706,900 | 4,345 |
| 2018-05-10 | 4,385 | 4,525 | 4,360 | 4,390 | 1,142,400 | 4,390 |
| 2018-05-09 | 4,625 | 4,645 | 4,305 | 4,345 | 1,863,100 | 4,345 |
| 2018-05-08 | 4,500 | 4,730 | 4,490 | 4,705 | 1,493,900 | 4,705 |
| 2018-05-07 | 4,550 | 4,550 | 4,385 | 4,455 | 789,500 | 4,455 |
| 2018-05-02 | 4,450 | 4,525 | 4,360 | 4,495 | 977,100 | 4,495 |
| 2018-05-01 | 4,455 | 4,485 | 4,395 | 4,420 | 673,200 | 4,420 |
| 2018-04-27 | 4,390 | 4,505 | 4,365 | 4,440 | 907,100 | 4,440 |
| 2018-04-26 | 4,365 | 4,415 | 4,315 | 4,385 | 979,300 | 4,385 |
| 2018-04-25 | 4,440 | 4,460 | 4,370 | 4,375 | 1,248,600 | 4,375 |
| 2018-04-24 | 4,595 | 4,625 | 4,455 | 4,470 | 1,145,400 | 4,470 |
| 2018-04-23 | 4,600 | 4,615 | 4,500 | 4,550 | 1,081,600 | 4,550 |
| 2018-04-20 | 4,530 | 4,700 | 4,510 | 4,640 | 1,121,400 | 4,640 |
| 2018-04-19 | 4,880 | 4,885 | 4,560 | 4,595 | 1,893,500 | 4,595 |
| 2018-04-18 | 4,850 | 4,910 | 4,805 | 4,850 | 960,600 | 4,850 |
| 2018-04-17 | 4,900 | 4,980 | 4,770 | 4,805 | 1,107,900 | 4,805 |
| 2018-04-16 | 5,050 | 5,050 | 4,845 | 4,905 | 1,613,300 | 4,905 |
| 2018-04-13 | 5,120 | 5,140 | 5,020 | 5,050 | 796,300 | 5,050 |
| 2018-04-12 | 5,090 | 5,180 | 5,010 | 5,120 | 811,400 | 5,120 |
| 2018-04-11 | 5,190 | 5,190 | 4,950 | 5,060 | 1,351,400 | 5,060 |
| 2018-04-10 | 5,210 | 5,340 | 5,120 | 5,190 | 954,700 | 5,190 |
| 2018-04-09 | 5,150 | 5,270 | 5,050 | 5,220 | 796,500 | 5,220 |
| 2018-04-06 | 5,160 | 5,280 | 5,130 | 5,200 | 917,400 | 5,200 |
| 2018-04-05 | 5,270 | 5,290 | 5,110 | 5,230 | 1,663,700 | 5,230 |
| 2018-04-04 | 5,540 | 5,560 | 5,280 | 5,300 | 1,518,700 | 5,300 |
| 2018-04-03 | 5,440 | 5,600 | 5,410 | 5,530 | 971,600 | 5,530 |
| 2018-03-30 | 5,730 | 5,740 | 5,380 | 5,470 | 1,906,000 | 5,470 |
| 2018-03-29 | 5,640 | 5,780 | 5,580 | 5,750 | 1,712,400 | 5,750 |
| 2018-03-28 | 5,400 | 5,630 | 5,400 | 5,630 | 1,455,100 | 5,630 |
| 2018-03-27 | 5,350 | 5,520 | 5,330 | 5,480 | 1,325,200 | 5,480 |
| 2018-03-26 | 5,110 | 5,250 | 5,070 | 5,250 | 1,118,200 | 5,250 |
| 2018-03-23 | 5,150 | 5,240 | 5,110 | 5,190 | 1,125,600 | 5,190 |
| 2018-03-22 | 5,010 | 5,300 | 5,000 | 5,290 | 1,344,500 | 5,290 |
| 2018-03-20 | 5,300 | 5,360 | 5,040 | 5,080 | 1,864,200 | 5,080 |
| 2018-03-19 | 5,380 | 5,460 | 5,280 | 5,380 | 950,900 | 5,380 |
| 2018-03-16 | 5,440 | 5,490 | 5,350 | 5,450 | 903,900 | 5,450 |
| 2018-03-15 | 5,380 | 5,590 | 5,370 | 5,390 | 1,345,600 | 5,390 |
| 2018-03-14 | 5,440 | 5,440 | 5,320 | 5,400 | 1,094,000 | 5,400 |
| 2018-03-13 | 5,400 | 5,480 | 5,340 | 5,450 | 1,430,700 | 5,450 |
| 2018-03-12 | 5,600 | 5,640 | 5,380 | 5,460 | 1,492,100 | 5,460 |
| 2018-03-09 | 5,560 | 5,620 | 5,420 | 5,540 | 1,909,700 | 5,540 |
| 2018-03-08 | 5,420 | 5,620 | 5,360 | 5,610 | 2,544,300 | 5,610 |
| 2018-03-07 | 5,170 | 5,370 | 5,160 | 5,360 | 1,749,700 | 5,360 |
| 2018-03-06 | 5,010 | 5,180 | 4,965 | 5,170 | 1,480,700 | 5,170 |
| 2018-03-05 | 4,955 | 5,050 | 4,905 | 4,935 | 922,700 | 4,935 |
| 2018-03-02 | 4,810 | 5,000 | 4,805 | 4,950 | 1,089,900 | 4,950 |
| 2018-03-01 | 4,900 | 4,945 | 4,820 | 4,925 | 946,700 | 4,925 |
| 2018-02-28 | 4,930 | 5,030 | 4,910 | 4,920 | 1,184,500 | 4,920 |
| 2018-02-27 | 5,050 | 5,110 | 4,905 | 4,940 | 1,721,500 | 4,940 |
| 2018-02-26 | 4,865 | 5,080 | 4,840 | 5,020 | 1,718,700 | 5,020 |
| 2018-02-23 | 4,785 | 4,860 | 4,770 | 4,840 | 1,528,700 | 4,840 |
| 2018-02-22 | 4,705 | 4,765 | 4,605 | 4,760 | 1,284,300 | 4,760 |
| 2018-02-21 | 4,660 | 4,735 | 4,620 | 4,710 | 1,053,700 | 4,710 |
| 2018-02-20 | 4,575 | 4,705 | 4,550 | 4,675 | 1,210,400 | 4,675 |
| 2018-02-19 | 4,500 | 4,560 | 4,435 | 4,560 | 863,000 | 4,560 |
| 2018-02-16 | 4,450 | 4,545 | 4,440 | 4,495 | 1,259,000 | 4,495 |
| 2018-02-15 | 4,360 | 4,480 | 4,330 | 4,395 | 1,172,600 | 4,395 |
| 2018-02-14 | 4,000 | 4,445 | 4,000 | 4,390 | 2,080,100 | 4,390 |
| 2018-02-13 | 4,260 | 4,265 | 4,080 | 4,105 | 996,200 | 4,105 |
| 2018-02-09 | 4,195 | 4,250 | 4,140 | 4,200 | 1,444,900 | 4,200 |
| 2018-02-08 | 4,300 | 4,435 | 4,210 | 4,405 | 1,512,800 | 4,405 |
| 2018-02-07 | 4,395 | 4,450 | 4,235 | 4,240 | 1,080,000 | 4,240 |
| 2018-02-06 | 4,150 | 4,260 | 4,000 | 4,170 | 2,035,200 | 4,170 |
| 2018-02-05 | 4,510 | 4,570 | 4,455 | 4,470 | 1,199,400 | 4,470 |
| 2018-02-02 | 4,635 | 4,665 | 4,565 | 4,650 | 744,800 | 4,650 |
| 2018-02-01 | 4,550 | 4,640 | 4,500 | 4,635 | 1,078,100 | 4,635 |
| 2018-01-31 | 4,585 | 4,600 | 4,475 | 4,500 | 1,187,500 | 4,500 |
| 2018-01-30 | 4,620 | 4,720 | 4,565 | 4,625 | 2,281,300 | 4,625 |
| 2018-01-29 | 4,580 | 4,635 | 4,545 | 4,550 | 883,900 | 4,550 |
| 2018-01-26 | 4,465 | 4,580 | 4,450 | 4,565 | 817,600 | 4,565 |
| 2018-01-25 | 4,515 | 4,560 | 4,435 | 4,475 | 1,114,300 | 4,475 |
| 2018-01-24 | 4,570 | 4,605 | 4,510 | 4,555 | 1,142,100 | 4,555 |
| 2018-01-23 | 4,535 | 4,645 | 4,510 | 4,600 | 1,235,700 | 4,600 |
| 2018-01-22 | 4,440 | 4,540 | 4,405 | 4,505 | 993,300 | 4,505 |
| 2018-01-19 | 4,450 | 4,525 | 4,410 | 4,460 | 1,242,800 | 4,460 |
| 2018-01-18 | 4,350 | 4,470 | 4,290 | 4,410 | 1,488,300 | 4,410 |
| 2018-01-17 | 4,160 | 4,350 | 4,160 | 4,335 | 1,103,500 | 4,335 |
| 2018-01-16 | 4,290 | 4,295 | 4,190 | 4,220 | 1,364,600 | 4,220 |
| 2018-01-15 | 4,440 | 4,440 | 4,270 | 4,305 | 1,502,000 | 4,305 |
| 2018-01-12 | 4,265 | 4,400 | 4,240 | 4,375 | 1,400,900 | 4,375 |
| 2018-01-11 | 4,250 | 4,320 | 4,185 | 4,265 | 1,269,200 | 4,265 |
| 2018-01-10 | 4,095 | 4,265 | 4,095 | 4,250 | 1,961,600 | 4,250 |
| 2018-01-09 | 3,950 | 4,115 | 3,940 | 4,070 | 1,986,900 | 4,070 |
| 2018-01-05 | 3,920 | 3,940 | 3,880 | 3,895 | 695,600 | 3,895 |
| 2018-01-04 | 3,930 | 3,960 | 3,860 | 3,925 | 908,900 | 3,925 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2015-06-26]1株→4株
