4694 (株)ビー・エム・エル 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 | 2,819 | 2,846 | 2,795 | 2,822 | 42,100 | 2,822 |
| 2018-12-27 | 2,849 | 2,896 | 2,846 | 2,869 | 47,800 | 2,869 |
| 2018-12-26 | 2,754 | 2,807 | 2,752 | 2,768 | 94,100 | 2,768 |
| 2018-12-25 | 2,681 | 2,741 | 2,653 | 2,736 | 82,700 | 2,736 |
| 2018-12-21 | 2,800 | 2,829 | 2,773 | 2,791 | 105,000 | 2,791 |
| 2018-12-20 | 2,817 | 2,836 | 2,784 | 2,801 | 120,500 | 2,801 |
| 2018-12-19 | 2,847 | 2,879 | 2,823 | 2,845 | 102,100 | 2,845 |
| 2018-12-18 | 2,925 | 2,940 | 2,842 | 2,842 | 117,200 | 2,842 |
| 2018-12-17 | 2,961 | 2,991 | 2,906 | 2,968 | 93,200 | 2,968 |
| 2018-12-14 | 2,999 | 2,999 | 2,850 | 2,934 | 164,500 | 2,934 |
| 2018-12-13 | 2,936 | 2,984 | 2,905 | 2,970 | 129,600 | 2,970 |
| 2018-12-12 | 2,966 | 3,025 | 2,945 | 2,986 | 133,300 | 2,986 |
| 2018-12-11 | 2,954 | 3,085 | 2,940 | 2,968 | 201,700 | 2,968 |
| 2018-12-10 | 2,949 | 2,949 | 2,880 | 2,914 | 120,600 | 2,914 |
| 2018-12-07 | 2,885 | 2,965 | 2,885 | 2,950 | 92,300 | 2,950 |
| 2018-12-06 | 2,909 | 2,943 | 2,854 | 2,870 | 136,000 | 2,870 |
| 2018-12-05 | 2,825 | 2,918 | 2,825 | 2,909 | 80,300 | 2,909 |
| 2018-12-04 | 2,883 | 2,912 | 2,840 | 2,856 | 119,600 | 2,856 |
| 2018-12-03 | 2,885 | 2,912 | 2,852 | 2,904 | 73,900 | 2,904 |
| 2018-11-30 | 2,836 | 2,895 | 2,825 | 2,885 | 108,500 | 2,885 |
| 2018-11-29 | 2,768 | 2,860 | 2,768 | 2,839 | 81,900 | 2,839 |
| 2018-11-28 | 2,706 | 2,725 | 2,689 | 2,718 | 47,200 | 2,718 |
| 2018-11-27 | 2,734 | 2,748 | 2,700 | 2,706 | 48,400 | 2,706 |
| 2018-11-26 | 2,738 | 2,749 | 2,717 | 2,734 | 43,300 | 2,734 |
| 2018-11-22 | 2,697 | 2,744 | 2,693 | 2,733 | 45,400 | 2,733 |
| 2018-11-21 | 2,647 | 2,714 | 2,647 | 2,699 | 46,400 | 2,699 |
| 2018-11-20 | 2,752 | 2,762 | 2,685 | 2,693 | 52,700 | 2,693 |
| 2018-11-19 | 2,754 | 2,780 | 2,741 | 2,773 | 54,400 | 2,773 |
| 2018-11-16 | 2,750 | 2,807 | 2,698 | 2,754 | 70,300 | 2,754 |
| 2018-11-15 | 2,687 | 2,750 | 2,686 | 2,747 | 44,700 | 2,747 |
| 2018-11-14 | 2,776 | 2,781 | 2,696 | 2,704 | 58,300 | 2,704 |
| 2018-11-13 | 2,793 | 2,793 | 2,712 | 2,770 | 93,900 | 2,770 |
| 2018-11-12 | 2,897 | 2,969 | 2,856 | 2,869 | 71,600 | 2,869 |
| 2018-11-09 | 3,105 | 3,120 | 2,833 | 2,900 | 164,000 | 2,900 |
| 2018-11-08 | 3,070 | 3,140 | 3,050 | 3,060 | 43,100 | 3,060 |
| 2018-11-07 | 3,020 | 3,055 | 3,000 | 3,030 | 56,000 | 3,030 |
| 2018-11-06 | 2,990 | 3,035 | 2,966 | 3,020 | 56,200 | 3,020 |
| 2018-11-05 | 2,999 | 3,040 | 2,957 | 2,967 | 97,100 | 2,967 |
| 2018-11-02 | 3,040 | 3,055 | 2,999 | 3,035 | 67,800 | 3,035 |
| 2018-11-01 | 3,070 | 3,095 | 3,045 | 3,055 | 47,600 | 3,055 |
| 2018-10-31 | 3,050 | 3,115 | 3,035 | 3,105 | 71,200 | 3,105 |
| 2018-10-30 | 2,989 | 3,065 | 2,986 | 2,999 | 125,800 | 2,999 |
| 2018-10-29 | 3,110 | 3,150 | 3,010 | 3,010 | 67,800 | 3,010 |
| 2018-10-26 | 3,120 | 3,130 | 3,015 | 3,050 | 67,400 | 3,050 |
| 2018-10-25 | 3,180 | 3,215 | 3,085 | 3,100 | 108,300 | 3,100 |
| 2018-10-24 | 3,220 | 3,295 | 3,195 | 3,280 | 81,300 | 3,280 |
| 2018-10-23 | 3,255 | 3,270 | 3,210 | 3,220 | 55,800 | 3,220 |
| 2018-10-22 | 3,255 | 3,310 | 3,255 | 3,290 | 56,600 | 3,290 |
| 2018-10-19 | 3,295 | 3,335 | 3,295 | 3,310 | 49,400 | 3,310 |
| 2018-10-18 | 3,335 | 3,365 | 3,310 | 3,320 | 34,700 | 3,320 |
| 2018-10-17 | 3,265 | 3,345 | 3,240 | 3,335 | 96,800 | 3,335 |
| 2018-10-16 | 3,295 | 3,310 | 3,230 | 3,265 | 80,200 | 3,265 |
| 2018-10-15 | 3,400 | 3,420 | 3,320 | 3,320 | 89,800 | 3,320 |
| 2018-10-12 | 3,360 | 3,455 | 3,360 | 3,450 | 131,900 | 3,450 |
| 2018-10-11 | 3,325 | 3,395 | 3,310 | 3,360 | 129,900 | 3,360 |
| 2018-10-10 | 3,450 | 3,495 | 3,405 | 3,440 | 138,300 | 3,440 |
| 2018-10-09 | 3,560 | 3,560 | 3,470 | 3,475 | 101,500 | 3,475 |
| 2018-10-05 | 3,575 | 3,600 | 3,540 | 3,575 | 70,400 | 3,575 |
| 2018-10-04 | 3,590 | 3,590 | 3,520 | 3,570 | 67,600 | 3,570 |
| 2018-10-03 | 3,530 | 3,595 | 3,490 | 3,530 | 111,300 | 3,530 |
| 2018-10-02 | 3,500 | 3,575 | 3,495 | 3,525 | 136,200 | 3,525 |
| 2018-10-01 | 3,440 | 3,495 | 3,430 | 3,475 | 49,700 | 3,475 |
| 2018-09-28 | 3,480 | 3,515 | 3,435 | 3,460 | 63,300 | 3,460 |
| 2018-09-27 | 3,490 | 3,550 | 3,480 | 3,480 | 74,500 | 3,480 |
| 2018-09-26 | 3,500 | 3,545 | 3,475 | 3,535 | 78,500 | 3,535 |
| 2018-09-25 | 3,445 | 3,520 | 3,445 | 3,510 | 67,300 | 3,510 |
| 2018-09-21 | 3,410 | 3,465 | 3,390 | 3,445 | 96,000 | 3,445 |
| 2018-09-20 | 3,380 | 3,400 | 3,355 | 3,385 | 71,700 | 3,385 |
| 2018-09-19 | 3,365 | 3,375 | 3,320 | 3,355 | 72,400 | 3,355 |
| 2018-09-18 | 3,330 | 3,355 | 3,310 | 3,330 | 45,800 | 3,330 |
| 2018-09-14 | 3,305 | 3,340 | 3,245 | 3,330 | 120,200 | 3,330 |
| 2018-09-13 | 3,260 | 3,335 | 3,235 | 3,290 | 108,500 | 3,290 |
| 2018-09-12 | 3,160 | 3,240 | 3,155 | 3,235 | 85,500 | 3,235 |
| 2018-09-11 | 3,135 | 3,255 | 3,125 | 3,160 | 145,400 | 3,160 |
| 2018-09-10 | 3,165 | 3,165 | 3,130 | 3,140 | 58,500 | 3,140 |
| 2018-09-07 | 3,080 | 3,100 | 3,065 | 3,080 | 75,600 | 3,080 |
| 2018-09-06 | 3,090 | 3,100 | 3,070 | 3,090 | 76,900 | 3,090 |
| 2018-09-05 | 3,105 | 3,125 | 3,090 | 3,090 | 58,600 | 3,090 |
| 2018-09-04 | 3,160 | 3,165 | 3,100 | 3,110 | 61,300 | 3,110 |
| 2018-09-03 | 3,110 | 3,140 | 3,095 | 3,105 | 38,400 | 3,105 |
| 2018-08-31 | 3,100 | 3,150 | 3,095 | 3,115 | 90,100 | 3,115 |
| 2018-08-30 | 3,120 | 3,130 | 3,095 | 3,110 | 152,200 | 3,110 |
| 2018-08-29 | 3,115 | 3,120 | 3,085 | 3,105 | 183,600 | 3,105 |
| 2018-08-28 | 3,115 | 3,115 | 3,080 | 3,100 | 163,300 | 3,100 |
| 2018-08-27 | 3,120 | 3,125 | 3,090 | 3,100 | 134,800 | 3,100 |
| 2018-08-24 | 3,105 | 3,115 | 3,085 | 3,100 | 61,600 | 3,100 |
| 2018-08-23 | 3,105 | 3,125 | 3,080 | 3,100 | 137,500 | 3,100 |
| 2018-08-22 | 3,105 | 3,115 | 3,070 | 3,105 | 104,700 | 3,105 |
| 2018-08-21 | 3,110 | 3,120 | 3,075 | 3,095 | 57,600 | 3,095 |
| 2018-08-20 | 3,105 | 3,150 | 3,095 | 3,110 | 67,300 | 3,110 |
| 2018-08-17 | 3,140 | 3,160 | 3,070 | 3,105 | 153,000 | 3,105 |
| 2018-08-16 | 3,140 | 3,160 | 3,090 | 3,125 | 75,900 | 3,125 |
| 2018-08-15 | 3,135 | 3,225 | 3,135 | 3,200 | 79,900 | 3,200 |
| 2018-08-14 | 3,100 | 3,180 | 3,080 | 3,165 | 96,200 | 3,165 |
| 2018-08-13 | 3,160 | 3,190 | 3,115 | 3,125 | 108,700 | 3,125 |
| 2018-08-10 | 3,005 | 3,195 | 2,981 | 3,175 | 185,000 | 3,175 |
| 2018-08-09 | 2,681 | 3,045 | 2,661 | 2,980 | 285,100 | 2,980 |
| 2018-08-08 | 2,753 | 2,786 | 2,751 | 2,755 | 63,000 | 2,755 |
| 2018-08-07 | 2,791 | 2,803 | 2,729 | 2,778 | 80,600 | 2,778 |
| 2018-08-06 | 2,795 | 2,820 | 2,789 | 2,802 | 99,000 | 2,802 |
| 2018-08-03 | 2,800 | 2,806 | 2,787 | 2,794 | 55,200 | 2,794 |
| 2018-08-02 | 2,775 | 2,840 | 2,775 | 2,803 | 82,000 | 2,803 |
| 2018-08-01 | 2,797 | 2,801 | 2,747 | 2,760 | 159,800 | 2,760 |
| 2018-07-31 | 2,789 | 2,817 | 2,754 | 2,796 | 73,900 | 2,796 |
| 2018-07-30 | 2,849 | 2,849 | 2,786 | 2,824 | 47,500 | 2,824 |
| 2018-07-27 | 2,839 | 2,892 | 2,821 | 2,890 | 38,400 | 2,890 |
| 2018-07-26 | 2,830 | 2,835 | 2,794 | 2,824 | 37,600 | 2,824 |
| 2018-07-25 | 2,844 | 2,848 | 2,777 | 2,786 | 47,300 | 2,786 |
| 2018-07-24 | 2,781 | 2,853 | 2,781 | 2,837 | 92,800 | 2,837 |
| 2018-07-23 | 2,759 | 2,794 | 2,754 | 2,774 | 43,600 | 2,774 |
| 2018-07-20 | 2,760 | 2,777 | 2,736 | 2,773 | 45,600 | 2,773 |
| 2018-07-19 | 2,782 | 2,799 | 2,760 | 2,774 | 56,000 | 2,774 |
| 2018-07-18 | 2,773 | 2,786 | 2,746 | 2,782 | 41,300 | 2,782 |
| 2018-07-17 | 2,748 | 2,774 | 2,722 | 2,761 | 60,400 | 2,761 |
| 2018-07-13 | 2,713 | 2,757 | 2,704 | 2,756 | 35,800 | 2,756 |
| 2018-07-12 | 2,688 | 2,727 | 2,688 | 2,717 | 60,800 | 2,717 |
| 2018-07-11 | 2,691 | 2,702 | 2,659 | 2,679 | 69,900 | 2,679 |
| 2018-07-10 | 2,748 | 2,767 | 2,730 | 2,730 | 57,200 | 2,730 |
| 2018-07-09 | 2,736 | 2,751 | 2,708 | 2,748 | 34,700 | 2,748 |
| 2018-07-06 | 2,699 | 2,726 | 2,669 | 2,720 | 43,800 | 2,720 |
| 2018-07-05 | 2,743 | 2,749 | 2,682 | 2,694 | 31,700 | 2,694 |
| 2018-07-04 | 2,705 | 2,762 | 2,675 | 2,743 | 47,600 | 2,743 |
| 2018-07-03 | 2,741 | 2,791 | 2,726 | 2,737 | 78,400 | 2,737 |
| 2018-07-02 | 2,855 | 2,855 | 2,736 | 2,741 | 61,300 | 2,741 |
| 2018-06-29 | 2,869 | 2,894 | 2,822 | 2,855 | 67,900 | 2,855 |
| 2018-06-28 | 2,870 | 2,892 | 2,841 | 2,891 | 56,000 | 2,891 |
| 2018-06-27 | 2,812 | 2,931 | 2,801 | 2,914 | 104,800 | 2,914 |
| 2018-06-26 | 2,795 | 2,812 | 2,761 | 2,804 | 48,400 | 2,804 |
| 2018-06-25 | 2,897 | 2,897 | 2,807 | 2,817 | 60,500 | 2,817 |
| 2018-06-22 | 2,878 | 2,903 | 2,865 | 2,900 | 72,600 | 2,900 |
| 2018-06-21 | 2,903 | 2,929 | 2,865 | 2,869 | 45,100 | 2,869 |
| 2018-06-20 | 2,930 | 2,949 | 2,859 | 2,903 | 49,700 | 2,903 |
| 2018-06-19 | 2,866 | 2,900 | 2,862 | 2,880 | 48,000 | 2,880 |
| 2018-06-18 | 2,910 | 2,943 | 2,890 | 2,892 | 26,100 | 2,892 |
| 2018-06-15 | 2,983 | 2,983 | 2,919 | 2,919 | 38,400 | 2,919 |
| 2018-06-14 | 2,964 | 2,969 | 2,944 | 2,952 | 32,400 | 2,952 |
| 2018-06-13 | 2,917 | 2,962 | 2,917 | 2,956 | 56,700 | 2,956 |
| 2018-06-12 | 2,861 | 2,935 | 2,858 | 2,918 | 105,200 | 2,918 |
| 2018-06-11 | 2,900 | 2,900 | 2,848 | 2,853 | 34,900 | 2,853 |
| 2018-06-08 | 2,855 | 2,884 | 2,849 | 2,858 | 83,200 | 2,858 |
| 2018-06-07 | 2,876 | 2,881 | 2,822 | 2,830 | 81,800 | 2,830 |
| 2018-06-06 | 2,863 | 2,875 | 2,818 | 2,846 | 78,900 | 2,846 |
| 2018-06-05 | 2,832 | 2,858 | 2,825 | 2,842 | 94,000 | 2,842 |
| 2018-06-04 | 2,806 | 2,834 | 2,794 | 2,832 | 55,500 | 2,832 |
| 2018-06-01 | 2,779 | 2,816 | 2,771 | 2,790 | 81,600 | 2,790 |
| 2018-05-31 | 2,712 | 2,744 | 2,709 | 2,725 | 99,900 | 2,725 |
| 2018-05-30 | 2,730 | 2,738 | 2,705 | 2,712 | 46,400 | 2,712 |
| 2018-05-29 | 2,782 | 2,783 | 2,750 | 2,760 | 45,900 | 2,760 |
| 2018-05-28 | 2,806 | 2,806 | 2,759 | 2,775 | 49,500 | 2,775 |
| 2018-05-25 | 2,731 | 2,816 | 2,731 | 2,806 | 110,800 | 2,806 |
| 2018-05-24 | 2,745 | 2,752 | 2,713 | 2,744 | 47,000 | 2,744 |
| 2018-05-23 | 2,697 | 2,734 | 2,674 | 2,703 | 98,600 | 2,703 |
| 2018-05-22 | 2,700 | 2,718 | 2,686 | 2,697 | 49,800 | 2,697 |
| 2018-05-21 | 2,726 | 2,741 | 2,713 | 2,713 | 42,900 | 2,713 |
| 2018-05-18 | 2,723 | 2,728 | 2,687 | 2,716 | 33,700 | 2,716 |
| 2018-05-17 | 2,720 | 2,738 | 2,682 | 2,724 | 50,600 | 2,724 |
| 2018-05-16 | 2,711 | 2,715 | 2,684 | 2,705 | 41,200 | 2,705 |
| 2018-05-15 | 2,666 | 2,748 | 2,666 | 2,706 | 82,200 | 2,706 |
| 2018-05-14 | 2,603 | 2,678 | 2,603 | 2,655 | 123,200 | 2,655 |
| 2018-05-11 | 2,714 | 2,733 | 2,547 | 2,585 | 117,700 | 2,585 |
| 2018-05-10 | 2,711 | 2,731 | 2,703 | 2,726 | 34,900 | 2,726 |
| 2018-05-09 | 2,747 | 2,747 | 2,707 | 2,735 | 47,900 | 2,735 |
| 2018-05-08 | 2,756 | 2,779 | 2,744 | 2,755 | 43,000 | 2,755 |
| 2018-05-07 | 2,750 | 2,758 | 2,719 | 2,751 | 32,100 | 2,751 |
| 2018-05-02 | 2,770 | 2,770 | 2,741 | 2,752 | 29,600 | 2,752 |
| 2018-05-01 | 2,744 | 2,780 | 2,742 | 2,770 | 49,500 | 2,770 |
| 2018-04-27 | 2,791 | 2,793 | 2,754 | 2,773 | 49,300 | 2,773 |
| 2018-04-26 | 2,770 | 2,772 | 2,740 | 2,760 | 39,600 | 2,760 |
| 2018-04-25 | 2,740 | 2,796 | 2,724 | 2,770 | 54,400 | 2,770 |
| 2018-04-24 | 2,696 | 2,750 | 2,681 | 2,748 | 42,900 | 2,748 |
| 2018-04-23 | 2,749 | 2,765 | 2,728 | 2,746 | 50,200 | 2,746 |
| 2018-04-20 | 2,772 | 2,789 | 2,749 | 2,751 | 53,600 | 2,751 |
| 2018-04-19 | 2,773 | 2,810 | 2,760 | 2,785 | 61,900 | 2,785 |
| 2018-04-18 | 2,751 | 2,786 | 2,746 | 2,768 | 70,000 | 2,768 |
| 2018-04-17 | 2,722 | 2,752 | 2,714 | 2,747 | 50,900 | 2,747 |
| 2018-04-16 | 2,706 | 2,751 | 2,705 | 2,744 | 40,800 | 2,744 |
| 2018-04-13 | 2,711 | 2,711 | 2,682 | 2,701 | 38,400 | 2,701 |
| 2018-04-12 | 2,684 | 2,717 | 2,684 | 2,696 | 47,800 | 2,696 |
| 2018-04-11 | 2,699 | 2,711 | 2,662 | 2,684 | 47,400 | 2,684 |
| 2018-04-10 | 2,730 | 2,779 | 2,716 | 2,724 | 90,600 | 2,724 |
| 2018-04-09 | 2,755 | 2,784 | 2,753 | 2,765 | 76,700 | 2,765 |
| 2018-04-06 | 2,820 | 2,820 | 2,754 | 2,755 | 72,300 | 2,755 |
| 2018-04-05 | 2,790 | 2,810 | 2,747 | 2,774 | 78,100 | 2,774 |
| 2018-04-04 | 2,710 | 2,768 | 2,687 | 2,758 | 126,200 | 2,758 |
| 2018-04-03 | 2,693 | 2,745 | 2,676 | 2,716 | 96,000 | 2,716 |
| 2018-03-30 | 2,741 | 2,758 | 2,708 | 2,716 | 71,600 | 2,716 |
| 2018-03-29 | 2,746 | 2,755 | 2,710 | 2,746 | 108,100 | 2,746 |
| 2018-03-28 | 2,678 | 2,728 | 2,667 | 2,725 | 96,700 | 2,725 |
| 2018-03-27 | 2,690 | 2,722 | 2,608 | 2,722 | 278,100 | 2,722 |
| 2018-03-26 | 2,600 | 2,607 | 2,524 | 2,597 | 185,100 | 2,597 |
| 2018-03-23 | 2,623 | 2,625 | 2,538 | 2,550 | 125,500 | 2,550 |
| 2018-03-22 | 2,682 | 2,694 | 2,644 | 2,673 | 153,800 | 2,673 |
| 2018-03-20 | 2,611 | 2,634 | 2,576 | 2,632 | 105,500 | 2,632 |
| 2018-03-19 | 2,578 | 2,613 | 2,572 | 2,608 | 73,600 | 2,608 |
| 2018-03-16 | 2,600 | 2,613 | 2,574 | 2,582 | 78,900 | 2,582 |
| 2018-03-15 | 2,625 | 2,648 | 2,601 | 2,612 | 100,500 | 2,612 |
| 2018-03-14 | 2,646 | 2,658 | 2,605 | 2,609 | 59,100 | 2,609 |
| 2018-03-13 | 2,650 | 2,672 | 2,619 | 2,661 | 193,900 | 2,661 |
| 2018-03-12 | 2,689 | 2,701 | 2,615 | 2,653 | 92,300 | 2,653 |
| 2018-03-09 | 2,674 | 2,703 | 2,630 | 2,641 | 68,400 | 2,641 |
| 2018-03-08 | 2,706 | 2,706 | 2,636 | 2,651 | 67,000 | 2,651 |
| 2018-03-07 | 2,684 | 2,730 | 2,675 | 2,690 | 59,800 | 2,690 |
| 2018-03-06 | 2,653 | 2,717 | 2,653 | 2,683 | 38,200 | 2,683 |
| 2018-03-05 | 2,640 | 2,673 | 2,631 | 2,650 | 50,700 | 2,650 |
| 2018-03-02 | 2,665 | 2,681 | 2,648 | 2,653 | 87,600 | 2,653 |
| 2018-03-01 | 2,710 | 2,741 | 2,705 | 2,723 | 114,200 | 2,723 |
| 2018-02-28 | 2,706 | 2,750 | 2,694 | 2,724 | 72,700 | 2,724 |
| 2018-02-27 | 2,740 | 2,757 | 2,712 | 2,751 | 94,500 | 2,751 |
| 2018-02-26 | 2,790 | 2,790 | 2,734 | 2,739 | 96,700 | 2,739 |
| 2018-02-23 | 2,698 | 2,789 | 2,698 | 2,763 | 160,200 | 2,763 |
| 2018-02-22 | 2,644 | 2,692 | 2,644 | 2,687 | 79,400 | 2,687 |
| 2018-02-21 | 2,644 | 2,677 | 2,611 | 2,661 | 112,900 | 2,661 |
| 2018-02-20 | 2,613 | 2,656 | 2,591 | 2,644 | 110,000 | 2,644 |
| 2018-02-19 | 2,521 | 2,617 | 2,514 | 2,612 | 149,400 | 2,612 |
| 2018-02-16 | 2,496 | 2,533 | 2,467 | 2,487 | 262,300 | 2,487 |
| 2018-02-15 | 2,578 | 2,578 | 2,523 | 2,546 | 111,700 | 2,546 |
| 2018-02-14 | 2,642 | 2,654 | 2,529 | 2,571 | 320,700 | 2,571 |
| 2018-02-13 | 2,461 | 2,569 | 2,423 | 2,565 | 523,000 | 2,565 |
| 2018-02-09 | 2,782 | 2,801 | 2,417 | 2,432 | 401,700 | 2,432 |
| 2018-02-08 | 2,873 | 2,890 | 2,850 | 2,853 | 87,000 | 2,853 |
| 2018-02-07 | 2,884 | 2,940 | 2,881 | 2,882 | 184,400 | 2,882 |
| 2018-02-06 | 2,870 | 2,904 | 2,776 | 2,827 | 138,800 | 2,827 |
| 2018-02-05 | 2,960 | 3,000 | 2,936 | 2,970 | 99,300 | 2,970 |
| 2018-02-02 | 2,979 | 3,045 | 2,979 | 3,030 | 47,400 | 3,030 |
| 2018-02-01 | 2,947 | 3,045 | 2,945 | 3,040 | 96,900 | 3,040 |
| 2018-01-31 | 2,909 | 2,998 | 2,908 | 2,944 | 94,600 | 2,944 |
| 2018-01-30 | 2,947 | 2,965 | 2,919 | 2,921 | 38,000 | 2,921 |
| 2018-01-29 | 2,980 | 2,980 | 2,947 | 2,954 | 49,900 | 2,954 |
| 2018-01-26 | 2,966 | 2,988 | 2,963 | 2,973 | 57,000 | 2,973 |
| 2018-01-25 | 2,944 | 2,964 | 2,931 | 2,948 | 71,700 | 2,948 |
| 2018-01-24 | 2,944 | 2,984 | 2,940 | 2,952 | 62,200 | 2,952 |
| 2018-01-23 | 2,951 | 2,980 | 2,940 | 2,944 | 41,600 | 2,944 |
| 2018-01-22 | 2,983 | 2,983 | 2,914 | 2,932 | 68,700 | 2,932 |
| 2018-01-19 | 2,909 | 2,974 | 2,909 | 2,953 | 126,400 | 2,953 |
| 2018-01-18 | 2,995 | 3,005 | 2,898 | 2,900 | 70,900 | 2,900 |
| 2018-01-17 | 3,010 | 3,035 | 2,934 | 2,945 | 95,800 | 2,945 |
| 2018-01-16 | 2,967 | 2,992 | 2,961 | 2,986 | 53,700 | 2,986 |
| 2018-01-15 | 2,990 | 2,991 | 2,957 | 2,970 | 52,200 | 2,970 |
| 2018-01-12 | 2,948 | 2,961 | 2,924 | 2,957 | 71,100 | 2,957 |
| 2018-01-11 | 2,911 | 2,966 | 2,879 | 2,961 | 96,500 | 2,961 |
| 2018-01-10 | 2,878 | 2,950 | 2,877 | 2,909 | 87,400 | 2,909 |
| 2018-01-09 | 2,848 | 2,868 | 2,810 | 2,866 | 91,100 | 2,866 |
| 2018-01-05 | 2,850 | 2,868 | 2,824 | 2,842 | 60,800 | 2,842 |
| 2018-01-04 | 2,835 | 2,844 | 2,800 | 2,830 | 120,200 | 2,830 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2000-03-28]1株→1.3株
