4733 (株)オービックビジネスコンサルタント 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 | 4,430 | 4,485 | 4,250 | 4,320 | 61,900 | 4,320 |
| 2018-12-27 | 4,100 | 4,495 | 4,065 | 4,465 | 82,200 | 4,465 |
| 2018-12-26 | 4,410 | 4,460 | 3,980 | 4,080 | 78,000 | 4,080 |
| 2018-12-25 | 8,830 | 8,830 | 8,160 | 8,260 | 31,500 | 4,130 |
| 2018-12-21 | 8,950 | 8,950 | 8,590 | 8,680 | 40,300 | 4,340 |
| 2018-12-20 | 9,090 | 9,120 | 8,590 | 8,650 | 45,200 | 4,325 |
| 2018-12-19 | 9,450 | 9,600 | 9,200 | 9,220 | 19,800 | 4,610 |
| 2018-12-18 | 9,580 | 9,580 | 9,330 | 9,390 | 32,300 | 4,695 |
| 2018-12-17 | 9,860 | 9,860 | 9,570 | 9,740 | 22,500 | 4,870 |
| 2018-12-14 | 9,840 | 9,910 | 9,700 | 9,730 | 35,400 | 4,865 |
| 2018-12-13 | 9,790 | 10,040 | 9,590 | 9,930 | 69,500 | 4,965 |
| 2018-12-12 | 9,460 | 9,690 | 9,430 | 9,640 | 32,200 | 4,820 |
| 2018-12-11 | 9,600 | 9,690 | 9,370 | 9,380 | 28,600 | 4,690 |
| 2018-12-10 | 9,660 | 9,680 | 9,490 | 9,600 | 29,400 | 4,800 |
| 2018-12-07 | 9,660 | 9,860 | 9,640 | 9,820 | 25,600 | 4,910 |
| 2018-12-06 | 9,790 | 9,860 | 9,530 | 9,630 | 24,400 | 4,815 |
| 2018-12-05 | 9,790 | 9,940 | 9,700 | 9,830 | 30,200 | 4,915 |
| 2018-12-04 | 10,040 | 10,080 | 9,850 | 9,940 | 36,400 | 4,970 |
| 2018-12-03 | 10,200 | 10,320 | 9,980 | 10,040 | 26,200 | 5,020 |
| 2018-11-30 | 9,810 | 9,970 | 9,750 | 9,940 | 24,500 | 4,970 |
| 2018-11-29 | 9,850 | 9,960 | 9,760 | 9,790 | 25,000 | 4,895 |
| 2018-11-28 | 10,230 | 10,380 | 9,730 | 9,790 | 81,300 | 4,895 |
| 2018-11-27 | 9,660 | 9,680 | 9,490 | 9,530 | 14,800 | 4,765 |
| 2018-11-26 | 9,460 | 9,480 | 9,280 | 9,360 | 8,000 | 4,680 |
| 2018-11-22 | 9,370 | 9,480 | 9,310 | 9,420 | 27,300 | 4,710 |
| 2018-11-21 | 9,110 | 9,350 | 9,070 | 9,290 | 14,600 | 4,645 |
| 2018-11-20 | 9,330 | 9,330 | 9,100 | 9,250 | 19,800 | 4,625 |
| 2018-11-19 | 9,310 | 9,510 | 9,290 | 9,480 | 15,200 | 4,740 |
| 2018-11-16 | 9,300 | 9,430 | 9,210 | 9,310 | 15,700 | 4,655 |
| 2018-11-15 | 9,400 | 9,540 | 9,200 | 9,280 | 21,900 | 4,640 |
| 2018-11-14 | 9,440 | 9,580 | 9,200 | 9,220 | 21,900 | 4,610 |
| 2018-11-13 | 9,330 | 9,490 | 9,150 | 9,370 | 15,200 | 4,685 |
| 2018-11-12 | 9,670 | 9,820 | 9,570 | 9,600 | 13,500 | 4,800 |
| 2018-11-09 | 9,800 | 9,890 | 9,600 | 9,700 | 31,200 | 4,850 |
| 2018-11-08 | 9,960 | 10,110 | 9,680 | 9,790 | 35,600 | 4,895 |
| 2018-11-07 | 9,440 | 10,130 | 9,440 | 9,810 | 49,000 | 4,905 |
| 2018-11-06 | 9,610 | 9,640 | 9,360 | 9,460 | 30,000 | 4,730 |
| 2018-11-05 | 9,360 | 9,430 | 9,180 | 9,310 | 26,100 | 4,655 |
| 2018-11-02 | 9,820 | 9,820 | 9,360 | 9,490 | 58,600 | 4,745 |
| 2018-11-01 | 8,990 | 9,230 | 8,990 | 9,070 | 23,200 | 4,535 |
| 2018-10-31 | 8,560 | 9,130 | 8,490 | 9,000 | 35,200 | 4,500 |
| 2018-10-30 | 8,450 | 8,520 | 8,210 | 8,460 | 76,800 | 4,230 |
| 2018-10-29 | 8,780 | 9,130 | 8,340 | 8,450 | 74,600 | 4,225 |
| 2018-10-26 | 9,570 | 9,570 | 8,690 | 8,780 | 85,000 | 4,390 |
| 2018-10-25 | 9,510 | 9,660 | 9,360 | 9,470 | 55,800 | 4,735 |
| 2018-10-24 | 9,750 | 9,870 | 9,480 | 9,660 | 33,100 | 4,830 |
| 2018-10-23 | 9,610 | 9,810 | 9,500 | 9,690 | 52,400 | 4,845 |
| 2018-10-22 | 9,720 | 9,800 | 9,470 | 9,730 | 29,200 | 4,865 |
| 2018-10-19 | 9,640 | 9,770 | 9,470 | 9,730 | 41,900 | 4,865 |
| 2018-10-18 | 9,830 | 10,040 | 9,600 | 9,790 | 106,300 | 4,895 |
| 2018-10-17 | 9,360 | 9,560 | 9,360 | 9,470 | 15,000 | 4,735 |
| 2018-10-16 | 9,370 | 9,480 | 9,170 | 9,260 | 17,400 | 4,630 |
| 2018-10-15 | 9,450 | 9,620 | 9,390 | 9,420 | 24,700 | 4,710 |
| 2018-10-12 | 9,290 | 9,700 | 9,250 | 9,450 | 31,100 | 4,725 |
| 2018-10-11 | 9,350 | 9,410 | 9,160 | 9,310 | 29,300 | 4,655 |
| 2018-10-10 | 9,700 | 9,880 | 9,580 | 9,680 | 20,300 | 4,840 |
| 2018-10-09 | 9,680 | 9,820 | 9,630 | 9,650 | 24,300 | 4,825 |
| 2018-10-05 | 9,870 | 9,900 | 9,760 | 9,830 | 17,600 | 4,915 |
| 2018-10-04 | 9,930 | 10,060 | 9,890 | 10,000 | 15,600 | 5,000 |
| 2018-10-03 | 10,190 | 10,190 | 9,920 | 9,920 | 15,600 | 4,960 |
| 2018-10-02 | 10,160 | 10,250 | 10,010 | 10,160 | 18,800 | 5,080 |
| 2018-10-01 | 10,140 | 10,330 | 10,040 | 10,050 | 17,000 | 5,025 |
| 2018-09-28 | 10,070 | 10,370 | 10,070 | 10,140 | 22,700 | 5,070 |
| 2018-09-27 | 10,300 | 10,310 | 10,040 | 10,260 | 34,300 | 5,130 |
| 2018-09-26 | 10,160 | 10,490 | 10,160 | 10,450 | 31,600 | 5,225 |
| 2018-09-25 | 9,890 | 10,130 | 9,820 | 10,120 | 33,300 | 5,060 |
| 2018-09-21 | 9,680 | 9,740 | 9,610 | 9,680 | 30,100 | 4,840 |
| 2018-09-20 | 9,510 | 9,680 | 9,370 | 9,620 | 14,400 | 4,810 |
| 2018-09-19 | 9,680 | 9,680 | 9,460 | 9,490 | 22,500 | 4,745 |
| 2018-09-18 | 9,330 | 9,620 | 9,270 | 9,580 | 21,900 | 4,790 |
| 2018-09-14 | 9,260 | 9,400 | 9,170 | 9,290 | 23,900 | 4,645 |
| 2018-09-13 | 9,150 | 9,260 | 9,040 | 9,180 | 10,600 | 4,590 |
| 2018-09-12 | 9,080 | 9,140 | 8,900 | 9,090 | 15,000 | 4,545 |
| 2018-09-11 | 9,020 | 9,070 | 8,930 | 8,980 | 11,200 | 4,490 |
| 2018-09-10 | 9,090 | 9,090 | 8,790 | 8,970 | 14,000 | 4,485 |
| 2018-09-07 | 9,140 | 9,240 | 8,910 | 8,940 | 12,700 | 4,470 |
| 2018-09-06 | 9,270 | 9,270 | 9,050 | 9,170 | 14,800 | 4,585 |
| 2018-09-05 | 9,040 | 9,340 | 9,020 | 9,300 | 25,900 | 4,650 |
| 2018-09-04 | 9,050 | 9,160 | 9,000 | 9,020 | 20,500 | 4,510 |
| 2018-09-03 | 9,110 | 9,120 | 8,920 | 9,000 | 13,200 | 4,500 |
| 2018-08-31 | 9,160 | 9,340 | 9,000 | 9,110 | 42,900 | 4,555 |
| 2018-08-30 | 8,980 | 9,130 | 8,970 | 9,010 | 21,500 | 4,505 |
| 2018-08-29 | 8,920 | 9,110 | 8,920 | 8,970 | 25,300 | 4,485 |
| 2018-08-28 | 8,860 | 8,970 | 8,760 | 8,890 | 24,200 | 4,445 |
| 2018-08-27 | 8,730 | 8,900 | 8,650 | 8,800 | 23,200 | 4,400 |
| 2018-08-24 | 8,820 | 8,850 | 8,690 | 8,730 | 12,800 | 4,365 |
| 2018-08-23 | 8,710 | 8,730 | 8,600 | 8,670 | 15,200 | 4,335 |
| 2018-08-22 | 8,560 | 8,650 | 8,510 | 8,600 | 12,900 | 4,300 |
| 2018-08-21 | 8,560 | 8,630 | 8,490 | 8,560 | 14,000 | 4,280 |
| 2018-08-20 | 8,730 | 8,730 | 8,590 | 8,600 | 12,600 | 4,300 |
| 2018-08-17 | 8,790 | 8,860 | 8,700 | 8,760 | 8,500 | 4,380 |
| 2018-08-16 | 8,720 | 8,900 | 8,720 | 8,800 | 24,000 | 4,400 |
| 2018-08-15 | 8,730 | 8,840 | 8,730 | 8,800 | 17,300 | 4,400 |
| 2018-08-14 | 8,600 | 8,750 | 8,430 | 8,700 | 25,200 | 4,350 |
| 2018-08-13 | 8,830 | 8,920 | 8,590 | 8,640 | 18,000 | 4,320 |
| 2018-08-10 | 9,010 | 9,080 | 8,890 | 8,940 | 18,500 | 4,470 |
| 2018-08-09 | 8,860 | 9,050 | 8,860 | 9,040 | 9,500 | 4,520 |
| 2018-08-08 | 9,030 | 9,190 | 8,960 | 8,980 | 13,000 | 4,490 |
| 2018-08-07 | 9,050 | 9,190 | 8,910 | 9,180 | 9,500 | 4,590 |
| 2018-08-06 | 8,830 | 9,080 | 8,830 | 9,050 | 15,600 | 4,525 |
| 2018-08-03 | 8,950 | 8,950 | 8,760 | 8,800 | 13,800 | 4,400 |
| 2018-08-02 | 9,050 | 9,180 | 8,800 | 8,830 | 27,700 | 4,415 |
| 2018-08-01 | 9,110 | 9,130 | 8,810 | 9,030 | 31,800 | 4,515 |
| 2018-07-31 | 9,190 | 9,310 | 8,820 | 8,960 | 36,700 | 4,480 |
| 2018-07-30 | 9,250 | 9,390 | 9,050 | 9,340 | 50,100 | 4,670 |
| 2018-07-27 | 9,760 | 9,760 | 9,260 | 9,330 | 46,500 | 4,665 |
| 2018-07-26 | 8,840 | 9,790 | 8,840 | 9,670 | 154,300 | 4,835 |
| 2018-07-25 | 8,120 | 8,750 | 8,100 | 8,540 | 81,400 | 4,270 |
| 2018-07-24 | 8,200 | 8,200 | 8,080 | 8,120 | 16,000 | 4,060 |
| 2018-07-23 | 8,030 | 8,290 | 8,030 | 8,180 | 27,000 | 4,090 |
| 2018-07-20 | 7,960 | 8,100 | 7,870 | 8,030 | 22,100 | 4,015 |
| 2018-07-19 | 8,050 | 8,050 | 7,980 | 7,980 | 9,200 | 3,990 |
| 2018-07-18 | 8,220 | 8,300 | 8,040 | 8,050 | 18,200 | 4,025 |
| 2018-07-17 | 8,140 | 8,240 | 8,100 | 8,190 | 23,200 | 4,095 |
| 2018-07-13 | 7,860 | 8,000 | 7,860 | 7,990 | 15,000 | 3,995 |
| 2018-07-12 | 7,790 | 7,960 | 7,790 | 7,870 | 27,000 | 3,935 |
| 2018-07-11 | 7,720 | 7,830 | 7,610 | 7,810 | 31,900 | 3,905 |
| 2018-07-10 | 7,730 | 7,880 | 7,580 | 7,650 | 48,800 | 3,825 |
| 2018-07-09 | 7,650 | 7,690 | 7,550 | 7,650 | 22,700 | 3,825 |
| 2018-07-06 | 7,650 | 7,710 | 7,580 | 7,650 | 19,600 | 3,825 |
| 2018-07-05 | 7,780 | 7,810 | 7,530 | 7,570 | 21,300 | 3,785 |
| 2018-07-04 | 7,650 | 7,820 | 7,620 | 7,750 | 36,000 | 3,875 |
| 2018-07-03 | 7,990 | 8,100 | 7,770 | 7,800 | 30,600 | 3,900 |
| 2018-07-02 | 8,080 | 8,090 | 7,920 | 7,980 | 61,300 | 3,990 |
| 2018-06-29 | 7,800 | 8,020 | 7,770 | 7,870 | 43,500 | 3,935 |
| 2018-06-28 | 7,820 | 7,820 | 7,740 | 7,760 | 26,800 | 3,880 |
| 2018-06-27 | 7,940 | 7,940 | 7,770 | 7,830 | 25,700 | 3,915 |
| 2018-06-26 | 7,610 | 7,720 | 7,580 | 7,640 | 36,300 | 3,820 |
| 2018-06-25 | 7,980 | 7,980 | 7,760 | 7,810 | 37,300 | 3,905 |
| 2018-06-22 | 8,040 | 8,210 | 7,960 | 7,970 | 54,100 | 3,985 |
| 2018-06-21 | 8,170 | 8,240 | 8,040 | 8,060 | 20,500 | 4,030 |
| 2018-06-20 | 8,080 | 8,180 | 7,980 | 8,170 | 28,400 | 4,085 |
| 2018-06-19 | 8,400 | 8,400 | 8,070 | 8,070 | 30,700 | 4,035 |
| 2018-06-18 | 8,540 | 8,540 | 8,270 | 8,350 | 32,400 | 4,175 |
| 2018-06-15 | 8,600 | 8,600 | 8,430 | 8,490 | 24,500 | 4,245 |
| 2018-06-14 | 8,490 | 8,600 | 8,450 | 8,530 | 15,400 | 4,265 |
| 2018-06-13 | 8,440 | 8,510 | 8,440 | 8,500 | 8,800 | 4,250 |
| 2018-06-12 | 8,330 | 8,450 | 8,300 | 8,450 | 14,500 | 4,225 |
| 2018-06-11 | 8,290 | 8,340 | 8,250 | 8,330 | 8,900 | 4,165 |
| 2018-06-08 | 8,220 | 8,330 | 8,220 | 8,300 | 16,900 | 4,150 |
| 2018-06-07 | 8,290 | 8,320 | 8,260 | 8,300 | 14,700 | 4,150 |
| 2018-06-06 | 8,320 | 8,320 | 8,190 | 8,220 | 16,100 | 4,110 |
| 2018-06-05 | 8,240 | 8,310 | 8,190 | 8,310 | 16,800 | 4,155 |
| 2018-06-04 | 8,240 | 8,340 | 8,160 | 8,250 | 20,300 | 4,125 |
| 2018-06-01 | 8,030 | 8,230 | 8,020 | 8,200 | 18,100 | 4,100 |
| 2018-05-31 | 8,110 | 8,220 | 8,000 | 8,150 | 26,400 | 4,075 |
| 2018-05-30 | 8,060 | 8,070 | 7,950 | 7,960 | 9,600 | 3,980 |
| 2018-05-29 | 8,100 | 8,190 | 8,000 | 8,090 | 16,200 | 4,045 |
| 2018-05-28 | 8,030 | 8,100 | 7,990 | 8,020 | 13,200 | 4,010 |
| 2018-05-25 | 8,160 | 8,160 | 8,010 | 8,110 | 15,600 | 4,055 |
| 2018-05-24 | 8,050 | 8,130 | 7,980 | 8,090 | 19,700 | 4,045 |
| 2018-05-23 | 7,970 | 8,100 | 7,870 | 8,050 | 16,700 | 4,025 |
| 2018-05-22 | 7,990 | 8,020 | 7,890 | 7,970 | 14,700 | 3,985 |
| 2018-05-21 | 7,900 | 7,970 | 7,890 | 7,970 | 22,900 | 3,985 |
| 2018-05-18 | 7,920 | 7,990 | 7,870 | 7,980 | 15,300 | 3,990 |
| 2018-05-17 | 7,810 | 7,980 | 7,770 | 7,980 | 17,000 | 3,990 |
| 2018-05-16 | 7,880 | 7,980 | 7,820 | 7,880 | 18,400 | 3,940 |
| 2018-05-15 | 7,830 | 7,950 | 7,820 | 7,950 | 14,900 | 3,975 |
| 2018-05-14 | 7,830 | 7,850 | 7,690 | 7,830 | 26,600 | 3,915 |
| 2018-05-11 | 7,660 | 7,770 | 7,660 | 7,760 | 23,400 | 3,880 |
| 2018-05-10 | 7,740 | 7,780 | 7,610 | 7,760 | 22,600 | 3,880 |
| 2018-05-09 | 7,670 | 7,860 | 7,610 | 7,740 | 35,100 | 3,870 |
| 2018-05-08 | 8,000 | 8,010 | 7,740 | 7,820 | 35,100 | 3,910 |
| 2018-05-07 | 7,820 | 8,020 | 7,820 | 7,990 | 37,300 | 3,995 |
| 2018-05-02 | 7,910 | 7,910 | 7,720 | 7,870 | 30,900 | 3,935 |
| 2018-05-01 | 7,800 | 7,970 | 7,770 | 7,830 | 58,800 | 3,915 |
| 2018-04-27 | 7,860 | 8,190 | 7,800 | 8,020 | 117,400 | 4,010 |
| 2018-04-26 | 7,630 | 7,780 | 7,480 | 7,780 | 190,500 | 3,890 |
| 2018-04-25 | 6,640 | 6,800 | 6,550 | 6,780 | 46,400 | 3,390 |
| 2018-04-24 | 6,700 | 6,700 | 6,600 | 6,630 | 38,300 | 3,315 |
| 2018-04-23 | 6,860 | 6,860 | 6,700 | 6,730 | 37,800 | 3,365 |
| 2018-04-20 | 6,780 | 6,900 | 6,780 | 6,880 | 16,900 | 3,440 |
| 2018-04-19 | 6,910 | 6,960 | 6,810 | 6,840 | 16,500 | 3,420 |
| 2018-04-18 | 6,920 | 6,980 | 6,870 | 6,970 | 15,300 | 3,485 |
| 2018-04-17 | 7,050 | 7,070 | 6,900 | 6,910 | 13,300 | 3,455 |
| 2018-04-16 | 7,020 | 7,130 | 7,020 | 7,120 | 15,500 | 3,560 |
| 2018-04-13 | 7,050 | 7,100 | 6,920 | 7,020 | 15,100 | 3,510 |
| 2018-04-12 | 6,970 | 7,070 | 6,910 | 7,040 | 22,100 | 3,520 |
| 2018-04-11 | 7,140 | 7,140 | 6,840 | 6,890 | 30,100 | 3,445 |
| 2018-04-10 | 6,940 | 7,130 | 6,940 | 7,080 | 23,400 | 3,540 |
| 2018-04-09 | 6,900 | 7,060 | 6,900 | 7,020 | 22,700 | 3,510 |
| 2018-04-06 | 6,970 | 7,060 | 6,960 | 6,990 | 17,800 | 3,495 |
| 2018-04-05 | 6,910 | 6,980 | 6,840 | 6,970 | 17,400 | 3,485 |
| 2018-04-04 | 6,980 | 6,980 | 6,830 | 6,850 | 22,400 | 3,425 |
| 2018-04-03 | 6,620 | 7,000 | 6,620 | 6,980 | 29,300 | 3,490 |
| 2018-03-30 | 6,790 | 6,820 | 6,670 | 6,810 | 21,500 | 3,405 |
| 2018-03-29 | 6,740 | 6,750 | 6,610 | 6,690 | 13,700 | 3,345 |
| 2018-03-28 | 6,600 | 6,690 | 6,560 | 6,680 | 25,500 | 3,340 |
| 2018-03-27 | 6,860 | 6,870 | 6,590 | 6,700 | 61,300 | 3,350 |
| 2018-03-26 | 6,540 | 7,190 | 6,540 | 6,760 | 115,100 | 3,380 |
| 2018-03-23 | 7,000 | 7,000 | 6,610 | 6,640 | 54,700 | 3,320 |
| 2018-03-22 | 6,910 | 7,120 | 6,900 | 7,060 | 39,500 | 3,530 |
| 2018-03-20 | 6,850 | 6,920 | 6,780 | 6,910 | 31,200 | 3,455 |
| 2018-03-19 | 6,860 | 6,920 | 6,820 | 6,880 | 13,000 | 3,440 |
| 2018-03-16 | 7,020 | 7,060 | 6,890 | 6,950 | 23,700 | 3,475 |
| 2018-03-15 | 6,970 | 7,140 | 6,960 | 7,050 | 20,800 | 3,525 |
| 2018-03-14 | 6,870 | 7,010 | 6,820 | 7,000 | 17,000 | 3,500 |
| 2018-03-13 | 6,580 | 6,870 | 6,580 | 6,850 | 20,500 | 3,425 |
| 2018-03-12 | 6,780 | 6,780 | 6,600 | 6,660 | 28,700 | 3,330 |
| 2018-03-09 | 6,740 | 6,760 | 6,660 | 6,680 | 34,000 | 3,340 |
| 2018-03-08 | 6,700 | 6,890 | 6,580 | 6,640 | 56,300 | 3,320 |
| 2018-03-07 | 6,440 | 6,800 | 6,420 | 6,620 | 86,400 | 3,310 |
| 2018-03-06 | 6,250 | 6,410 | 6,210 | 6,350 | 24,900 | 3,175 |
| 2018-03-05 | 6,160 | 6,170 | 6,100 | 6,160 | 13,100 | 3,080 |
| 2018-03-02 | 6,180 | 6,210 | 6,100 | 6,110 | 22,000 | 3,055 |
| 2018-03-01 | 6,320 | 6,320 | 6,190 | 6,210 | 16,400 | 3,105 |
| 2018-02-28 | 6,230 | 6,380 | 6,230 | 6,320 | 18,500 | 3,160 |
| 2018-02-27 | 6,220 | 6,380 | 6,140 | 6,310 | 26,800 | 3,155 |
| 2018-02-26 | 6,250 | 6,260 | 6,140 | 6,240 | 16,300 | 3,120 |
| 2018-02-23 | 6,310 | 6,310 | 6,150 | 6,210 | 16,100 | 3,105 |
| 2018-02-22 | 6,320 | 6,360 | 6,260 | 6,270 | 13,400 | 3,135 |
| 2018-02-21 | 6,380 | 6,480 | 6,310 | 6,380 | 25,500 | 3,190 |
| 2018-02-20 | 6,260 | 6,360 | 6,210 | 6,350 | 23,800 | 3,175 |
| 2018-02-19 | 5,960 | 6,300 | 5,960 | 6,290 | 28,700 | 3,145 |
| 2018-02-16 | 5,950 | 6,030 | 5,900 | 5,900 | 15,100 | 2,950 |
| 2018-02-15 | 5,790 | 5,970 | 5,780 | 5,940 | 28,100 | 2,970 |
| 2018-02-14 | 5,870 | 5,900 | 5,760 | 5,810 | 30,200 | 2,905 |
| 2018-02-13 | 6,290 | 6,290 | 5,750 | 5,760 | 29,600 | 2,880 |
| 2018-02-09 | 5,770 | 5,990 | 5,760 | 5,890 | 32,000 | 2,945 |
| 2018-02-08 | 5,880 | 6,020 | 5,880 | 5,970 | 27,500 | 2,985 |
| 2018-02-07 | 5,940 | 6,080 | 5,870 | 5,870 | 33,000 | 2,935 |
| 2018-02-06 | 5,960 | 6,040 | 5,730 | 5,840 | 54,300 | 2,920 |
| 2018-02-05 | 6,400 | 6,410 | 6,290 | 6,360 | 21,400 | 3,180 |
| 2018-02-02 | 6,450 | 6,530 | 6,430 | 6,490 | 48,300 | 3,245 |
| 2018-02-01 | 6,150 | 6,360 | 6,150 | 6,350 | 19,400 | 3,175 |
| 2018-01-31 | 6,160 | 6,240 | 6,150 | 6,170 | 37,000 | 3,085 |
| 2018-01-30 | 6,210 | 6,250 | 6,150 | 6,200 | 25,800 | 3,100 |
| 2018-01-29 | 6,350 | 6,450 | 6,240 | 6,250 | 33,100 | 3,125 |
| 2018-01-26 | 6,290 | 6,460 | 6,030 | 6,340 | 142,600 | 3,170 |
| 2018-01-25 | 6,470 | 6,480 | 6,060 | 6,290 | 125,200 | 3,145 |
| 2018-01-24 | 6,490 | 6,550 | 6,420 | 6,430 | 44,700 | 3,215 |
| 2018-01-23 | 6,470 | 6,540 | 6,470 | 6,530 | 37,900 | 3,265 |
| 2018-01-22 | 6,350 | 6,420 | 6,340 | 6,400 | 27,300 | 3,200 |
| 2018-01-19 | 6,430 | 6,450 | 6,350 | 6,370 | 20,400 | 3,185 |
| 2018-01-18 | 6,740 | 6,740 | 6,420 | 6,430 | 34,100 | 3,215 |
| 2018-01-17 | 6,650 | 6,680 | 6,610 | 6,680 | 14,200 | 3,340 |
| 2018-01-16 | 6,560 | 6,680 | 6,540 | 6,580 | 23,900 | 3,290 |
| 2018-01-15 | 6,670 | 6,670 | 6,570 | 6,600 | 17,300 | 3,300 |
| 2018-01-12 | 6,670 | 6,680 | 6,550 | 6,580 | 13,900 | 3,290 |
| 2018-01-11 | 6,600 | 6,720 | 6,600 | 6,720 | 18,400 | 3,360 |
| 2018-01-10 | 6,720 | 6,720 | 6,580 | 6,630 | 18,200 | 3,315 |
| 2018-01-09 | 6,690 | 6,720 | 6,650 | 6,720 | 18,800 | 3,360 |
| 2018-01-05 | 6,650 | 6,660 | 6,600 | 6,640 | 14,200 | 3,320 |
| 2018-01-04 | 6,550 | 6,650 | 6,550 | 6,640 | 18,500 | 3,320 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2013-09-26]1株→2株
