4768 (株)大塚商会 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 | 2,954 | 3,085 | 2,948 | 3,020 | 955,300 | 1,510 |
| 2018-12-27 | 2,961 | 3,030 | 2,961 | 3,015 | 1,029,000 | 1,507.50 |
| 2018-12-26 | 2,800 | 2,882 | 2,783 | 2,810 | 1,334,800 | 1,405 |
| 2018-12-25 | 2,967 | 2,972 | 2,888 | 2,893 | 763,500 | 1,446.50 |
| 2018-12-21 | 3,115 | 3,125 | 3,060 | 3,085 | 894,400 | 1,542.50 |
| 2018-12-20 | 3,250 | 3,290 | 3,145 | 3,150 | 1,067,500 | 1,575 |
| 2018-12-19 | 3,280 | 3,295 | 3,235 | 3,275 | 696,600 | 1,637.50 |
| 2018-12-18 | 3,360 | 3,365 | 3,285 | 3,295 | 476,900 | 1,647.50 |
| 2018-12-17 | 3,390 | 3,440 | 3,365 | 3,410 | 544,700 | 1,705 |
| 2018-12-14 | 3,425 | 3,435 | 3,370 | 3,380 | 935,200 | 1,690 |
| 2018-12-13 | 3,545 | 3,575 | 3,485 | 3,485 | 684,800 | 1,742.50 |
| 2018-12-12 | 3,485 | 3,535 | 3,455 | 3,510 | 672,100 | 1,755 |
| 2018-12-11 | 3,535 | 3,560 | 3,485 | 3,500 | 410,800 | 1,750 |
| 2018-12-10 | 3,550 | 3,580 | 3,490 | 3,515 | 391,000 | 1,757.50 |
| 2018-12-07 | 3,640 | 3,715 | 3,605 | 3,620 | 529,000 | 1,810 |
| 2018-12-06 | 3,665 | 3,695 | 3,575 | 3,610 | 517,500 | 1,805 |
| 2018-12-05 | 3,700 | 3,740 | 3,690 | 3,705 | 481,500 | 1,852.50 |
| 2018-12-04 | 3,795 | 3,835 | 3,725 | 3,725 | 565,400 | 1,862.50 |
| 2018-12-03 | 3,870 | 3,945 | 3,855 | 3,865 | 398,400 | 1,932.50 |
| 2018-11-30 | 3,765 | 3,895 | 3,710 | 3,820 | 2,359,700 | 1,910 |
| 2018-11-29 | 3,840 | 3,875 | 3,755 | 3,810 | 807,800 | 1,905 |
| 2018-11-28 | 3,840 | 3,875 | 3,800 | 3,825 | 498,200 | 1,912.50 |
| 2018-11-27 | 3,790 | 3,830 | 3,755 | 3,815 | 454,600 | 1,907.50 |
| 2018-11-26 | 3,860 | 3,885 | 3,780 | 3,795 | 544,300 | 1,897.50 |
| 2018-11-22 | 3,830 | 3,865 | 3,815 | 3,865 | 459,000 | 1,932.50 |
| 2018-11-21 | 3,690 | 3,780 | 3,685 | 3,775 | 691,300 | 1,887.50 |
| 2018-11-20 | 3,660 | 3,750 | 3,605 | 3,740 | 842,500 | 1,870 |
| 2018-11-19 | 3,755 | 3,770 | 3,715 | 3,730 | 644,100 | 1,865 |
| 2018-11-16 | 3,845 | 3,845 | 3,735 | 3,755 | 844,100 | 1,877.50 |
| 2018-11-15 | 3,820 | 3,895 | 3,810 | 3,860 | 455,900 | 1,930 |
| 2018-11-14 | 3,975 | 3,990 | 3,845 | 3,860 | 518,400 | 1,930 |
| 2018-11-13 | 3,920 | 4,035 | 3,885 | 4,015 | 350,100 | 2,007.50 |
| 2018-11-12 | 3,990 | 4,075 | 3,980 | 4,045 | 412,400 | 2,022.50 |
| 2018-11-09 | 4,095 | 4,095 | 3,990 | 4,000 | 378,600 | 2,000 |
| 2018-11-08 | 4,115 | 4,120 | 4,060 | 4,100 | 499,000 | 2,050 |
| 2018-11-07 | 3,970 | 4,095 | 3,915 | 4,050 | 751,400 | 2,025 |
| 2018-11-06 | 4,070 | 4,070 | 3,955 | 3,960 | 589,400 | 1,980 |
| 2018-11-05 | 4,025 | 4,165 | 4,005 | 4,095 | 586,400 | 2,047.50 |
| 2018-11-02 | 3,850 | 4,095 | 3,835 | 4,085 | 892,300 | 2,042.50 |
| 2018-11-01 | 4,030 | 4,085 | 3,840 | 3,870 | 1,278,400 | 1,935 |
| 2018-10-31 | 3,670 | 3,785 | 3,650 | 3,750 | 927,300 | 1,875 |
| 2018-10-30 | 3,500 | 3,640 | 3,490 | 3,600 | 782,100 | 1,800 |
| 2018-10-29 | 3,635 | 3,635 | 3,525 | 3,530 | 695,300 | 1,765 |
| 2018-10-26 | 3,665 | 3,695 | 3,595 | 3,630 | 632,800 | 1,815 |
| 2018-10-25 | 3,660 | 3,700 | 3,640 | 3,645 | 724,600 | 1,822.50 |
| 2018-10-24 | 3,835 | 3,845 | 3,770 | 3,775 | 531,300 | 1,887.50 |
| 2018-10-23 | 3,870 | 3,940 | 3,795 | 3,820 | 588,800 | 1,910 |
| 2018-10-22 | 3,870 | 3,950 | 3,850 | 3,940 | 403,400 | 1,970 |
| 2018-10-19 | 3,840 | 3,945 | 3,840 | 3,930 | 472,600 | 1,965 |
| 2018-10-18 | 3,910 | 3,915 | 3,870 | 3,890 | 481,900 | 1,945 |
| 2018-10-17 | 3,875 | 3,915 | 3,860 | 3,880 | 460,300 | 1,940 |
| 2018-10-16 | 3,805 | 3,830 | 3,765 | 3,805 | 477,100 | 1,902.50 |
| 2018-10-15 | 3,875 | 3,940 | 3,830 | 3,830 | 554,700 | 1,915 |
| 2018-10-12 | 3,805 | 3,895 | 3,800 | 3,875 | 565,000 | 1,937.50 |
| 2018-10-11 | 3,765 | 3,830 | 3,760 | 3,815 | 579,200 | 1,907.50 |
| 2018-10-10 | 3,955 | 3,975 | 3,895 | 3,930 | 479,200 | 1,965 |
| 2018-10-09 | 4,005 | 4,005 | 3,900 | 3,915 | 534,500 | 1,957.50 |
| 2018-10-05 | 4,020 | 4,075 | 4,010 | 4,055 | 405,000 | 2,027.50 |
| 2018-10-04 | 4,195 | 4,205 | 4,045 | 4,050 | 704,900 | 2,025 |
| 2018-10-03 | 4,210 | 4,215 | 4,155 | 4,165 | 440,500 | 2,082.50 |
| 2018-10-02 | 4,290 | 4,310 | 4,230 | 4,235 | 513,000 | 2,117.50 |
| 2018-10-01 | 4,225 | 4,305 | 4,205 | 4,250 | 381,300 | 2,125 |
| 2018-09-28 | 4,230 | 4,295 | 4,205 | 4,240 | 504,000 | 2,120 |
| 2018-09-27 | 4,245 | 4,305 | 4,200 | 4,200 | 547,400 | 2,100 |
| 2018-09-26 | 4,160 | 4,255 | 4,140 | 4,250 | 606,900 | 2,125 |
| 2018-09-25 | 4,115 | 4,155 | 4,090 | 4,150 | 508,200 | 2,075 |
| 2018-09-21 | 4,110 | 4,180 | 4,100 | 4,115 | 875,500 | 2,057.50 |
| 2018-09-20 | 4,100 | 4,115 | 4,045 | 4,070 | 493,900 | 2,035 |
| 2018-09-19 | 4,110 | 4,160 | 4,090 | 4,095 | 522,100 | 2,047.50 |
| 2018-09-18 | 3,975 | 4,085 | 3,935 | 4,070 | 497,100 | 2,035 |
| 2018-09-14 | 3,975 | 3,975 | 3,905 | 3,950 | 646,000 | 1,975 |
| 2018-09-13 | 4,000 | 4,045 | 3,935 | 3,965 | 586,300 | 1,982.50 |
| 2018-09-12 | 3,980 | 4,015 | 3,895 | 3,985 | 513,200 | 1,992.50 |
| 2018-09-11 | 3,980 | 3,990 | 3,940 | 3,970 | 275,300 | 1,985 |
| 2018-09-10 | 4,000 | 4,025 | 3,970 | 3,975 | 329,300 | 1,987.50 |
| 2018-09-07 | 3,980 | 4,000 | 3,950 | 3,990 | 556,600 | 1,995 |
| 2018-09-06 | 4,070 | 4,075 | 3,955 | 3,980 | 637,300 | 1,990 |
| 2018-09-05 | 4,075 | 4,105 | 4,045 | 4,090 | 666,200 | 2,045 |
| 2018-09-04 | 4,030 | 4,045 | 3,985 | 4,035 | 547,900 | 2,017.50 |
| 2018-09-03 | 4,005 | 4,030 | 3,960 | 3,990 | 361,900 | 1,995 |
| 2018-08-31 | 4,000 | 4,055 | 3,955 | 4,025 | 966,800 | 2,012.50 |
| 2018-08-30 | 3,900 | 3,990 | 3,895 | 3,940 | 737,800 | 1,970 |
| 2018-08-29 | 3,850 | 3,895 | 3,845 | 3,865 | 602,600 | 1,932.50 |
| 2018-08-28 | 3,835 | 3,850 | 3,765 | 3,810 | 486,700 | 1,905 |
| 2018-08-27 | 3,810 | 3,825 | 3,800 | 3,825 | 444,600 | 1,912.50 |
| 2018-08-24 | 3,820 | 3,870 | 3,800 | 3,855 | 626,000 | 1,927.50 |
| 2018-08-23 | 3,755 | 3,790 | 3,705 | 3,730 | 467,500 | 1,865 |
| 2018-08-22 | 3,720 | 3,750 | 3,695 | 3,730 | 538,000 | 1,865 |
| 2018-08-21 | 3,780 | 3,815 | 3,775 | 3,790 | 234,800 | 1,895 |
| 2018-08-20 | 3,755 | 3,810 | 3,745 | 3,800 | 301,200 | 1,900 |
| 2018-08-17 | 3,785 | 3,810 | 3,755 | 3,780 | 295,000 | 1,890 |
| 2018-08-16 | 3,810 | 3,840 | 3,760 | 3,795 | 624,300 | 1,897.50 |
| 2018-08-15 | 3,880 | 3,890 | 3,810 | 3,845 | 912,800 | 1,922.50 |
| 2018-08-14 | 3,685 | 3,780 | 3,665 | 3,760 | 659,900 | 1,880 |
| 2018-08-13 | 3,685 | 3,705 | 3,655 | 3,660 | 769,800 | 1,830 |
| 2018-08-10 | 3,745 | 3,750 | 3,685 | 3,695 | 535,500 | 1,847.50 |
| 2018-08-09 | 3,755 | 3,760 | 3,705 | 3,740 | 487,600 | 1,870 |
| 2018-08-08 | 3,670 | 3,785 | 3,670 | 3,740 | 748,900 | 1,870 |
| 2018-08-07 | 3,640 | 3,780 | 3,620 | 3,690 | 1,246,100 | 1,845 |
| 2018-08-06 | 3,650 | 3,690 | 3,560 | 3,570 | 1,449,500 | 1,785 |
| 2018-08-03 | 3,840 | 3,840 | 3,670 | 3,730 | 2,043,300 | 1,865 |
| 2018-08-02 | 3,825 | 3,965 | 3,780 | 3,900 | 2,747,600 | 1,950 |
| 2018-08-01 | 4,355 | 4,475 | 4,320 | 4,425 | 565,900 | 2,212.50 |
| 2018-07-31 | 4,245 | 4,375 | 4,230 | 4,360 | 673,700 | 2,180 |
| 2018-07-30 | 4,420 | 4,430 | 4,385 | 4,400 | 1,195,900 | 2,200 |
| 2018-07-27 | 4,400 | 4,440 | 4,365 | 4,410 | 443,800 | 2,205 |
| 2018-07-26 | 4,430 | 4,450 | 4,360 | 4,375 | 599,300 | 2,187.50 |
| 2018-07-25 | 4,345 | 4,395 | 4,295 | 4,385 | 728,000 | 2,192.50 |
| 2018-07-24 | 4,335 | 4,360 | 4,300 | 4,350 | 463,200 | 2,175 |
| 2018-07-23 | 4,295 | 4,345 | 4,290 | 4,300 | 438,700 | 2,150 |
| 2018-07-20 | 4,275 | 4,325 | 4,260 | 4,310 | 388,700 | 2,155 |
| 2018-07-19 | 4,300 | 4,325 | 4,290 | 4,300 | 405,200 | 2,150 |
| 2018-07-18 | 4,300 | 4,325 | 4,275 | 4,300 | 550,100 | 2,150 |
| 2018-07-17 | 4,290 | 4,335 | 4,285 | 4,300 | 460,800 | 2,150 |
| 2018-07-13 | 4,235 | 4,275 | 4,210 | 4,255 | 507,300 | 2,127.50 |
| 2018-07-12 | 4,170 | 4,260 | 4,140 | 4,235 | 855,800 | 2,117.50 |
| 2018-07-11 | 4,135 | 4,195 | 4,070 | 4,180 | 701,700 | 2,090 |
| 2018-07-10 | 4,165 | 4,260 | 4,140 | 4,185 | 809,600 | 2,092.50 |
| 2018-07-09 | 4,150 | 4,195 | 4,115 | 4,165 | 635,900 | 2,082.50 |
| 2018-07-06 | 4,290 | 4,290 | 4,145 | 4,180 | 770,000 | 2,090 |
| 2018-07-05 | 4,395 | 4,440 | 4,305 | 4,310 | 579,300 | 2,155 |
| 2018-07-04 | 4,295 | 4,420 | 4,295 | 4,390 | 632,400 | 2,195 |
| 2018-07-03 | 4,300 | 4,380 | 4,295 | 4,310 | 627,800 | 2,155 |
| 2018-07-02 | 4,335 | 4,365 | 4,260 | 4,265 | 364,400 | 2,132.50 |
| 2018-06-29 | 4,380 | 4,390 | 4,340 | 4,345 | 501,300 | 2,172.50 |
| 2018-06-28 | 4,360 | 4,405 | 4,340 | 4,365 | 573,500 | 2,182.50 |
| 2018-06-27 | 4,355 | 4,425 | 4,325 | 4,380 | 630,600 | 2,190 |
| 2018-06-26 | 4,460 | 4,500 | 4,370 | 4,390 | 512,800 | 2,195 |
| 2018-06-25 | 4,510 | 4,525 | 4,440 | 4,500 | 379,100 | 2,250 |
| 2018-06-22 | 4,485 | 4,570 | 4,485 | 4,540 | 534,200 | 2,270 |
| 2018-06-21 | 4,555 | 4,595 | 4,530 | 4,550 | 567,400 | 2,275 |
| 2018-06-20 | 4,650 | 4,675 | 4,560 | 4,600 | 630,900 | 2,300 |
| 2018-06-19 | 4,630 | 4,690 | 4,610 | 4,630 | 796,200 | 2,315 |
| 2018-06-18 | 4,635 | 4,665 | 4,605 | 4,635 | 511,400 | 2,317.50 |
| 2018-06-15 | 4,545 | 4,620 | 4,515 | 4,610 | 769,000 | 2,305 |
| 2018-06-14 | 4,555 | 4,600 | 4,525 | 4,575 | 417,800 | 2,287.50 |
| 2018-06-13 | 4,600 | 4,670 | 4,520 | 4,570 | 653,500 | 2,285 |
| 2018-06-12 | 4,595 | 4,630 | 4,545 | 4,595 | 482,200 | 2,297.50 |
| 2018-06-11 | 4,585 | 4,615 | 4,560 | 4,590 | 293,400 | 2,295 |
| 2018-06-08 | 4,520 | 4,600 | 4,515 | 4,580 | 657,800 | 2,290 |
| 2018-06-07 | 4,580 | 4,585 | 4,530 | 4,550 | 763,100 | 2,275 |
| 2018-06-06 | 4,500 | 4,535 | 4,485 | 4,515 | 499,800 | 2,257.50 |
| 2018-06-05 | 4,445 | 4,515 | 4,435 | 4,500 | 595,100 | 2,250 |
| 2018-06-04 | 4,490 | 4,525 | 4,410 | 4,415 | 588,400 | 2,207.50 |
| 2018-06-01 | 4,425 | 4,505 | 4,380 | 4,435 | 549,600 | 2,217.50 |
| 2018-05-31 | 4,495 | 4,540 | 4,460 | 4,495 | 747,200 | 2,247.50 |
| 2018-05-30 | 4,495 | 4,555 | 4,460 | 4,475 | 487,200 | 2,237.50 |
| 2018-05-29 | 4,565 | 4,575 | 4,505 | 4,525 | 450,400 | 2,262.50 |
| 2018-05-28 | 4,535 | 4,615 | 4,530 | 4,530 | 673,900 | 2,265 |
| 2018-05-25 | 4,405 | 4,590 | 4,405 | 4,515 | 871,700 | 2,257.50 |
| 2018-05-24 | 4,410 | 4,495 | 4,405 | 4,445 | 766,900 | 2,222.50 |
| 2018-05-23 | 4,345 | 4,435 | 4,345 | 4,405 | 442,400 | 2,202.50 |
| 2018-05-22 | 4,400 | 4,415 | 4,325 | 4,395 | 363,200 | 2,197.50 |
| 2018-05-21 | 4,360 | 4,445 | 4,360 | 4,390 | 515,100 | 2,195 |
| 2018-05-18 | 4,380 | 4,400 | 4,340 | 4,355 | 487,300 | 2,177.50 |
| 2018-05-17 | 4,415 | 4,420 | 4,330 | 4,385 | 545,300 | 2,192.50 |
| 2018-05-16 | 4,410 | 4,415 | 4,355 | 4,380 | 519,700 | 2,190 |
| 2018-05-15 | 4,390 | 4,470 | 4,380 | 4,410 | 568,200 | 2,205 |
| 2018-05-14 | 4,385 | 4,410 | 4,315 | 4,360 | 693,100 | 2,180 |
| 2018-05-11 | 4,390 | 4,450 | 4,385 | 4,440 | 613,400 | 2,220 |
| 2018-05-10 | 4,440 | 4,470 | 4,395 | 4,435 | 734,600 | 2,217.50 |
| 2018-05-09 | 4,440 | 4,505 | 4,420 | 4,500 | 635,900 | 2,250 |
| 2018-05-08 | 4,425 | 4,505 | 4,410 | 4,480 | 678,900 | 2,240 |
| 2018-05-07 | 4,540 | 4,545 | 4,375 | 4,410 | 953,600 | 2,205 |
| 2018-05-02 | 4,535 | 4,535 | 4,415 | 4,520 | 785,300 | 2,260 |
| 2018-05-01 | 4,550 | 4,600 | 4,315 | 4,560 | 2,090,600 | 2,280 |
| 2018-04-27 | 5,220 | 5,220 | 5,010 | 5,100 | 585,400 | 2,550 |
| 2018-04-26 | 4,930 | 5,040 | 4,890 | 5,030 | 617,200 | 2,515 |
| 2018-04-25 | 4,895 | 4,915 | 4,825 | 4,860 | 704,700 | 2,430 |
| 2018-04-24 | 4,865 | 4,915 | 4,845 | 4,915 | 713,000 | 2,457.50 |
| 2018-04-23 | 5,010 | 5,010 | 4,840 | 4,865 | 1,039,300 | 2,432.50 |
| 2018-04-20 | 4,990 | 5,060 | 4,960 | 5,030 | 440,000 | 2,515 |
| 2018-04-19 | 5,220 | 5,230 | 4,975 | 4,985 | 586,800 | 2,492.50 |
| 2018-04-18 | 5,120 | 5,200 | 5,090 | 5,200 | 419,700 | 2,600 |
| 2018-04-17 | 5,050 | 5,120 | 5,030 | 5,100 | 482,300 | 2,550 |
| 2018-04-16 | 4,945 | 5,080 | 4,945 | 5,040 | 377,500 | 2,520 |
| 2018-04-13 | 5,030 | 5,040 | 4,930 | 4,950 | 540,300 | 2,475 |
| 2018-04-12 | 4,965 | 5,070 | 4,960 | 5,000 | 687,600 | 2,500 |
| 2018-04-11 | 5,170 | 5,190 | 4,935 | 5,000 | 971,800 | 2,500 |
| 2018-04-10 | 5,220 | 5,300 | 5,170 | 5,190 | 549,900 | 2,595 |
| 2018-04-09 | 5,040 | 5,180 | 5,040 | 5,140 | 443,800 | 2,570 |
| 2018-04-06 | 5,030 | 5,120 | 5,010 | 5,050 | 537,300 | 2,525 |
| 2018-04-05 | 5,150 | 5,160 | 4,970 | 5,040 | 822,000 | 2,520 |
| 2018-04-04 | 5,230 | 5,250 | 5,030 | 5,100 | 689,400 | 2,550 |
| 2018-04-03 | 5,170 | 5,270 | 5,150 | 5,240 | 385,600 | 2,620 |
| 2018-03-30 | 5,450 | 5,450 | 5,290 | 5,360 | 369,300 | 2,680 |
| 2018-03-29 | 5,290 | 5,380 | 5,260 | 5,360 | 501,500 | 2,680 |
| 2018-03-28 | 5,230 | 5,310 | 5,190 | 5,260 | 393,400 | 2,630 |
| 2018-03-27 | 10,550 | 10,600 | 10,460 | 10,570 | 269,300 | 2,642.50 |
| 2018-03-26 | 10,170 | 10,430 | 10,120 | 10,370 | 337,100 | 2,592.50 |
| 2018-03-23 | 10,230 | 10,340 | 10,150 | 10,180 | 277,500 | 2,545 |
| 2018-03-22 | 10,400 | 10,560 | 10,370 | 10,530 | 194,400 | 2,632.50 |
| 2018-03-20 | 10,480 | 10,500 | 10,340 | 10,450 | 200,200 | 2,612.50 |
| 2018-03-19 | 10,610 | 10,650 | 10,440 | 10,560 | 276,800 | 2,640 |
| 2018-03-16 | 10,600 | 10,700 | 10,530 | 10,600 | 362,000 | 2,650 |
| 2018-03-15 | 10,410 | 10,520 | 10,360 | 10,520 | 251,700 | 2,630 |
| 2018-03-14 | 10,350 | 10,420 | 10,240 | 10,370 | 338,700 | 2,592.50 |
| 2018-03-13 | 10,280 | 10,410 | 10,250 | 10,390 | 187,100 | 2,597.50 |
| 2018-03-12 | 10,330 | 10,350 | 10,230 | 10,310 | 198,600 | 2,577.50 |
| 2018-03-09 | 10,280 | 10,310 | 10,150 | 10,200 | 307,700 | 2,550 |
| 2018-03-08 | 10,330 | 10,330 | 10,120 | 10,220 | 242,300 | 2,555 |
| 2018-03-07 | 10,300 | 10,330 | 10,090 | 10,190 | 196,500 | 2,547.50 |
| 2018-03-06 | 10,100 | 10,280 | 10,100 | 10,250 | 166,200 | 2,562.50 |
| 2018-03-05 | 9,990 | 10,080 | 9,930 | 10,010 | 150,400 | 2,502.50 |
| 2018-03-02 | 9,830 | 10,120 | 9,830 | 10,060 | 355,600 | 2,515 |
| 2018-03-01 | 9,930 | 10,010 | 9,840 | 9,940 | 189,600 | 2,485 |
| 2018-02-28 | 9,980 | 10,220 | 9,930 | 9,970 | 367,200 | 2,492.50 |
| 2018-02-27 | 10,000 | 10,080 | 9,900 | 10,040 | 272,400 | 2,510 |
| 2018-02-26 | 9,830 | 9,920 | 9,740 | 9,910 | 172,300 | 2,477.50 |
| 2018-02-23 | 9,530 | 9,770 | 9,510 | 9,750 | 225,500 | 2,437.50 |
| 2018-02-22 | 9,500 | 9,590 | 9,470 | 9,490 | 231,200 | 2,372.50 |
| 2018-02-21 | 9,640 | 9,680 | 9,550 | 9,600 | 227,300 | 2,400 |
| 2018-02-20 | 9,700 | 9,710 | 9,560 | 9,650 | 182,700 | 2,412.50 |
| 2018-02-19 | 9,650 | 9,760 | 9,590 | 9,740 | 169,100 | 2,435 |
| 2018-02-16 | 9,410 | 9,550 | 9,320 | 9,520 | 217,000 | 2,380 |
| 2018-02-15 | 9,140 | 9,320 | 9,070 | 9,320 | 254,300 | 2,330 |
| 2018-02-14 | 9,010 | 9,060 | 8,890 | 9,030 | 212,100 | 2,257.50 |
| 2018-02-13 | 9,130 | 9,140 | 8,930 | 9,000 | 282,900 | 2,250 |
| 2018-02-09 | 8,780 | 9,000 | 8,720 | 8,990 | 283,300 | 2,247.50 |
| 2018-02-08 | 9,100 | 9,140 | 9,030 | 9,110 | 295,900 | 2,277.50 |
| 2018-02-07 | 9,200 | 9,400 | 9,140 | 9,140 | 414,300 | 2,285 |
| 2018-02-06 | 9,160 | 9,170 | 8,840 | 8,990 | 434,000 | 2,247.50 |
| 2018-02-05 | 9,620 | 9,740 | 9,520 | 9,530 | 441,200 | 2,382.50 |
| 2018-02-02 | 9,710 | 9,930 | 9,480 | 9,770 | 750,400 | 2,442.50 |
| 2018-02-01 | 9,200 | 9,330 | 9,160 | 9,260 | 405,000 | 2,315 |
| 2018-01-31 | 9,150 | 9,250 | 9,150 | 9,150 | 253,700 | 2,287.50 |
| 2018-01-30 | 9,300 | 9,350 | 9,190 | 9,200 | 233,000 | 2,300 |
| 2018-01-29 | 9,340 | 9,380 | 9,300 | 9,340 | 161,100 | 2,335 |
| 2018-01-26 | 9,320 | 9,420 | 9,320 | 9,340 | 179,300 | 2,335 |
| 2018-01-25 | 9,380 | 9,450 | 9,340 | 9,360 | 170,500 | 2,340 |
| 2018-01-24 | 9,640 | 9,660 | 9,390 | 9,430 | 182,500 | 2,357.50 |
| 2018-01-23 | 9,430 | 9,510 | 9,420 | 9,490 | 185,300 | 2,372.50 |
| 2018-01-22 | 9,230 | 9,330 | 9,220 | 9,330 | 170,900 | 2,332.50 |
| 2018-01-19 | 9,180 | 9,320 | 9,170 | 9,270 | 260,600 | 2,317.50 |
| 2018-01-18 | 9,180 | 9,260 | 9,100 | 9,110 | 260,400 | 2,277.50 |
| 2018-01-17 | 9,040 | 9,250 | 8,980 | 9,140 | 313,800 | 2,285 |
| 2018-01-16 | 8,950 | 9,180 | 8,930 | 9,130 | 214,000 | 2,282.50 |
| 2018-01-15 | 8,880 | 8,950 | 8,830 | 8,860 | 150,400 | 2,215 |
| 2018-01-12 | 8,830 | 8,850 | 8,720 | 8,730 | 249,500 | 2,182.50 |
| 2018-01-11 | 8,820 | 8,880 | 8,780 | 8,850 | 197,800 | 2,212.50 |
| 2018-01-10 | 8,810 | 8,880 | 8,810 | 8,840 | 173,000 | 2,210 |
| 2018-01-09 | 8,860 | 8,880 | 8,780 | 8,820 | 166,800 | 2,205 |
| 2018-01-05 | 8,870 | 8,880 | 8,790 | 8,800 | 175,000 | 2,200 |
| 2018-01-04 | 8,760 | 8,900 | 8,750 | 8,900 | 193,800 | 2,225 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-03-28]1株→2株 [2014-06-26]1株→3株
