4819 (株)デジタルガレージ 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 | 2,529 | 2,596 | 2,471 | 2,503 | 125,600 | 2,503 |
| 2018-12-27 | 2,495 | 2,571 | 2,474 | 2,536 | 224,100 | 2,536 |
| 2018-12-26 | 2,350 | 2,413 | 2,301 | 2,346 | 220,000 | 2,346 |
| 2018-12-25 | 2,372 | 2,420 | 2,273 | 2,281 | 284,300 | 2,281 |
| 2018-12-21 | 2,543 | 2,579 | 2,415 | 2,484 | 281,900 | 2,484 |
| 2018-12-20 | 2,647 | 2,676 | 2,502 | 2,516 | 313,000 | 2,516 |
| 2018-12-19 | 2,691 | 2,740 | 2,626 | 2,715 | 165,700 | 2,715 |
| 2018-12-18 | 2,762 | 2,780 | 2,684 | 2,687 | 225,300 | 2,687 |
| 2018-12-17 | 2,820 | 2,884 | 2,805 | 2,812 | 224,600 | 2,812 |
| 2018-12-14 | 2,772 | 2,845 | 2,747 | 2,789 | 358,100 | 2,789 |
| 2018-12-13 | 2,724 | 2,785 | 2,706 | 2,722 | 139,300 | 2,722 |
| 2018-12-12 | 2,663 | 2,717 | 2,639 | 2,699 | 154,300 | 2,699 |
| 2018-12-11 | 2,739 | 2,756 | 2,634 | 2,643 | 291,800 | 2,643 |
| 2018-12-10 | 2,843 | 2,876 | 2,729 | 2,762 | 142,900 | 2,762 |
| 2018-12-07 | 2,925 | 2,955 | 2,876 | 2,893 | 100,200 | 2,893 |
| 2018-12-06 | 3,005 | 3,030 | 2,883 | 2,901 | 163,100 | 2,901 |
| 2018-12-05 | 2,970 | 3,090 | 2,954 | 3,070 | 153,700 | 3,070 |
| 2018-12-04 | 3,100 | 3,155 | 3,030 | 3,030 | 119,400 | 3,030 |
| 2018-12-03 | 3,155 | 3,170 | 3,110 | 3,125 | 106,900 | 3,125 |
| 2018-11-30 | 3,080 | 3,135 | 3,050 | 3,105 | 119,900 | 3,105 |
| 2018-11-29 | 3,070 | 3,145 | 3,040 | 3,100 | 116,200 | 3,100 |
| 2018-11-28 | 2,930 | 3,020 | 2,930 | 3,005 | 98,900 | 3,005 |
| 2018-11-27 | 2,933 | 2,957 | 2,871 | 2,913 | 158,900 | 2,913 |
| 2018-11-26 | 2,918 | 2,961 | 2,878 | 2,919 | 146,200 | 2,919 |
| 2018-11-22 | 2,894 | 2,937 | 2,846 | 2,925 | 139,300 | 2,925 |
| 2018-11-21 | 2,826 | 2,899 | 2,787 | 2,846 | 385,700 | 2,846 |
| 2018-11-20 | 2,986 | 3,025 | 2,910 | 2,926 | 82,700 | 2,926 |
| 2018-11-19 | 2,975 | 3,070 | 2,966 | 3,040 | 152,200 | 3,040 |
| 2018-11-16 | 3,115 | 3,125 | 2,941 | 2,965 | 250,100 | 2,965 |
| 2018-11-15 | 3,070 | 3,135 | 3,040 | 3,115 | 150,700 | 3,115 |
| 2018-11-14 | 3,095 | 3,170 | 3,075 | 3,095 | 279,500 | 3,095 |
| 2018-11-13 | 3,070 | 3,130 | 3,020 | 3,065 | 248,800 | 3,065 |
| 2018-11-12 | 3,450 | 3,500 | 3,180 | 3,190 | 321,300 | 3,190 |
| 2018-11-09 | 3,330 | 3,345 | 3,260 | 3,320 | 153,700 | 3,320 |
| 2018-11-08 | 3,325 | 3,350 | 3,290 | 3,325 | 79,700 | 3,325 |
| 2018-11-07 | 3,300 | 3,330 | 3,210 | 3,255 | 193,100 | 3,255 |
| 2018-11-06 | 3,245 | 3,340 | 3,195 | 3,315 | 236,000 | 3,315 |
| 2018-11-05 | 3,205 | 3,290 | 3,175 | 3,245 | 172,100 | 3,245 |
| 2018-11-02 | 3,175 | 3,260 | 3,135 | 3,255 | 186,700 | 3,255 |
| 2018-11-01 | 3,095 | 3,180 | 3,070 | 3,140 | 220,300 | 3,140 |
| 2018-10-31 | 2,948 | 3,105 | 2,938 | 3,085 | 318,000 | 3,085 |
| 2018-10-30 | 2,739 | 2,955 | 2,739 | 2,873 | 635,300 | 2,873 |
| 2018-10-29 | 2,858 | 2,879 | 2,724 | 2,737 | 298,200 | 2,737 |
| 2018-10-26 | 3,005 | 3,010 | 2,839 | 2,858 | 274,600 | 2,858 |
| 2018-10-25 | 3,160 | 3,180 | 2,956 | 2,963 | 343,400 | 2,963 |
| 2018-10-24 | 3,300 | 3,320 | 3,195 | 3,255 | 116,900 | 3,255 |
| 2018-10-23 | 3,360 | 3,365 | 3,275 | 3,280 | 100,900 | 3,280 |
| 2018-10-22 | 3,300 | 3,390 | 3,240 | 3,370 | 154,900 | 3,370 |
| 2018-10-19 | 3,365 | 3,390 | 3,300 | 3,320 | 197,800 | 3,320 |
| 2018-10-18 | 3,385 | 3,490 | 3,340 | 3,415 | 242,800 | 3,415 |
| 2018-10-17 | 3,315 | 3,380 | 3,315 | 3,360 | 178,600 | 3,360 |
| 2018-10-16 | 3,225 | 3,300 | 3,205 | 3,245 | 142,500 | 3,245 |
| 2018-10-15 | 3,245 | 3,305 | 3,215 | 3,215 | 175,600 | 3,215 |
| 2018-10-12 | 3,225 | 3,305 | 3,210 | 3,270 | 209,100 | 3,270 |
| 2018-10-11 | 3,310 | 3,420 | 3,225 | 3,245 | 254,800 | 3,245 |
| 2018-10-10 | 3,480 | 3,535 | 3,410 | 3,440 | 171,400 | 3,440 |
| 2018-10-09 | 3,365 | 3,495 | 3,365 | 3,415 | 217,700 | 3,415 |
| 2018-10-05 | 3,395 | 3,465 | 3,385 | 3,400 | 137,300 | 3,400 |
| 2018-10-04 | 3,730 | 3,750 | 3,415 | 3,445 | 526,300 | 3,445 |
| 2018-10-03 | 3,705 | 3,780 | 3,700 | 3,720 | 191,100 | 3,720 |
| 2018-10-02 | 3,765 | 3,785 | 3,650 | 3,705 | 202,300 | 3,705 |
| 2018-10-01 | 3,700 | 3,750 | 3,690 | 3,730 | 167,900 | 3,730 |
| 2018-09-28 | 3,700 | 3,725 | 3,655 | 3,700 | 168,200 | 3,700 |
| 2018-09-27 | 3,630 | 3,735 | 3,630 | 3,665 | 368,400 | 3,665 |
| 2018-09-26 | 3,695 | 3,735 | 3,615 | 3,625 | 247,000 | 3,625 |
| 2018-09-25 | 3,635 | 3,680 | 3,575 | 3,665 | 172,800 | 3,665 |
| 2018-09-21 | 3,615 | 3,675 | 3,600 | 3,635 | 141,200 | 3,635 |
| 2018-09-20 | 3,595 | 3,610 | 3,515 | 3,545 | 173,500 | 3,545 |
| 2018-09-19 | 3,575 | 3,645 | 3,545 | 3,625 | 173,200 | 3,625 |
| 2018-09-18 | 3,380 | 3,555 | 3,380 | 3,535 | 155,100 | 3,535 |
| 2018-09-14 | 3,490 | 3,530 | 3,410 | 3,435 | 176,800 | 3,435 |
| 2018-09-13 | 3,415 | 3,525 | 3,400 | 3,490 | 128,700 | 3,490 |
| 2018-09-12 | 3,405 | 3,440 | 3,375 | 3,415 | 108,400 | 3,415 |
| 2018-09-11 | 3,395 | 3,475 | 3,350 | 3,430 | 193,200 | 3,430 |
| 2018-09-10 | 3,380 | 3,445 | 3,355 | 3,410 | 153,500 | 3,410 |
| 2018-09-07 | 3,455 | 3,455 | 3,385 | 3,415 | 235,600 | 3,415 |
| 2018-09-06 | 3,630 | 3,645 | 3,470 | 3,500 | 237,800 | 3,500 |
| 2018-09-05 | 3,855 | 3,855 | 3,690 | 3,695 | 153,500 | 3,695 |
| 2018-09-04 | 3,795 | 3,895 | 3,755 | 3,865 | 251,600 | 3,865 |
| 2018-09-03 | 3,835 | 3,850 | 3,785 | 3,800 | 94,300 | 3,800 |
| 2018-08-31 | 3,750 | 3,840 | 3,725 | 3,800 | 245,700 | 3,800 |
| 2018-08-30 | 3,915 | 3,955 | 3,825 | 3,830 | 464,500 | 3,830 |
| 2018-08-29 | 3,935 | 3,980 | 3,900 | 3,970 | 89,200 | 3,970 |
| 2018-08-28 | 3,955 | 3,980 | 3,885 | 3,920 | 103,600 | 3,920 |
| 2018-08-27 | 3,910 | 3,950 | 3,870 | 3,930 | 95,800 | 3,930 |
| 2018-08-24 | 3,830 | 3,905 | 3,815 | 3,900 | 97,000 | 3,900 |
| 2018-08-23 | 3,715 | 3,810 | 3,705 | 3,780 | 105,200 | 3,780 |
| 2018-08-22 | 3,720 | 3,755 | 3,610 | 3,715 | 268,600 | 3,715 |
| 2018-08-21 | 3,735 | 3,775 | 3,710 | 3,765 | 143,900 | 3,765 |
| 2018-08-20 | 3,835 | 3,895 | 3,780 | 3,790 | 136,400 | 3,790 |
| 2018-08-17 | 3,865 | 3,905 | 3,865 | 3,900 | 144,700 | 3,900 |
| 2018-08-16 | 3,820 | 3,830 | 3,750 | 3,805 | 169,400 | 3,805 |
| 2018-08-15 | 3,930 | 3,940 | 3,820 | 3,850 | 157,300 | 3,850 |
| 2018-08-14 | 3,970 | 3,995 | 3,940 | 3,965 | 153,400 | 3,965 |
| 2018-08-13 | 4,005 | 4,090 | 3,935 | 3,940 | 259,200 | 3,940 |
| 2018-08-10 | 3,950 | 4,080 | 3,950 | 3,970 | 229,000 | 3,970 |
| 2018-08-09 | 4,050 | 4,050 | 3,955 | 3,985 | 248,400 | 3,985 |
| 2018-08-08 | 4,070 | 4,150 | 4,065 | 4,085 | 137,100 | 4,085 |
| 2018-08-07 | 4,090 | 4,125 | 4,045 | 4,070 | 100,600 | 4,070 |
| 2018-08-06 | 4,180 | 4,180 | 4,075 | 4,090 | 133,200 | 4,090 |
| 2018-08-03 | 4,175 | 4,200 | 4,135 | 4,170 | 126,900 | 4,170 |
| 2018-08-02 | 4,240 | 4,290 | 4,175 | 4,175 | 133,200 | 4,175 |
| 2018-08-01 | 4,215 | 4,315 | 4,200 | 4,230 | 194,900 | 4,230 |
| 2018-07-31 | 4,235 | 4,245 | 4,125 | 4,200 | 251,700 | 4,200 |
| 2018-07-30 | 4,435 | 4,465 | 4,290 | 4,305 | 152,100 | 4,305 |
| 2018-07-27 | 4,400 | 4,570 | 4,400 | 4,475 | 367,500 | 4,475 |
| 2018-07-26 | 4,335 | 4,405 | 4,320 | 4,390 | 173,100 | 4,390 |
| 2018-07-25 | 4,350 | 4,360 | 4,170 | 4,280 | 231,500 | 4,280 |
| 2018-07-24 | 4,345 | 4,415 | 4,265 | 4,390 | 151,200 | 4,390 |
| 2018-07-23 | 4,400 | 4,425 | 4,280 | 4,310 | 182,800 | 4,310 |
| 2018-07-20 | 4,410 | 4,475 | 4,385 | 4,425 | 171,700 | 4,425 |
| 2018-07-19 | 4,415 | 4,450 | 4,375 | 4,430 | 201,000 | 4,430 |
| 2018-07-18 | 4,380 | 4,470 | 4,350 | 4,390 | 282,800 | 4,390 |
| 2018-07-17 | 4,270 | 4,375 | 4,265 | 4,325 | 212,300 | 4,325 |
| 2018-07-13 | 4,235 | 4,395 | 4,235 | 4,335 | 216,600 | 4,335 |
| 2018-07-12 | 4,235 | 4,325 | 4,210 | 4,305 | 125,200 | 4,305 |
| 2018-07-11 | 4,290 | 4,300 | 4,195 | 4,225 | 137,000 | 4,225 |
| 2018-07-10 | 4,400 | 4,415 | 4,345 | 4,360 | 200,300 | 4,360 |
| 2018-07-09 | 4,235 | 4,345 | 4,210 | 4,315 | 114,300 | 4,315 |
| 2018-07-06 | 4,145 | 4,220 | 4,090 | 4,200 | 140,400 | 4,200 |
| 2018-07-05 | 4,175 | 4,230 | 4,090 | 4,110 | 128,500 | 4,110 |
| 2018-07-04 | 4,225 | 4,275 | 4,185 | 4,225 | 123,200 | 4,225 |
| 2018-07-03 | 4,175 | 4,305 | 4,175 | 4,280 | 235,100 | 4,280 |
| 2018-07-02 | 4,260 | 4,340 | 4,180 | 4,195 | 162,100 | 4,195 |
| 2018-06-29 | 4,300 | 4,335 | 4,235 | 4,305 | 170,300 | 4,305 |
| 2018-06-28 | 4,300 | 4,330 | 4,210 | 4,300 | 157,100 | 4,300 |
| 2018-06-27 | 4,215 | 4,395 | 4,215 | 4,340 | 197,500 | 4,340 |
| 2018-06-26 | 4,210 | 4,305 | 4,165 | 4,260 | 318,000 | 4,260 |
| 2018-06-25 | 4,420 | 4,435 | 4,330 | 4,350 | 190,100 | 4,350 |
| 2018-06-22 | 4,445 | 4,510 | 4,395 | 4,485 | 256,700 | 4,485 |
| 2018-06-21 | 4,530 | 4,580 | 4,470 | 4,540 | 235,800 | 4,540 |
| 2018-06-20 | 4,455 | 4,590 | 4,435 | 4,575 | 403,100 | 4,575 |
| 2018-06-19 | 4,730 | 4,840 | 4,390 | 4,425 | 609,000 | 4,425 |
| 2018-06-18 | 4,710 | 4,765 | 4,650 | 4,765 | 170,100 | 4,765 |
| 2018-06-15 | 4,620 | 4,780 | 4,615 | 4,765 | 321,200 | 4,765 |
| 2018-06-14 | 4,640 | 4,740 | 4,585 | 4,670 | 254,200 | 4,670 |
| 2018-06-13 | 4,560 | 4,730 | 4,545 | 4,695 | 324,200 | 4,695 |
| 2018-06-12 | 4,580 | 4,585 | 4,480 | 4,535 | 225,900 | 4,535 |
| 2018-06-11 | 4,560 | 4,615 | 4,480 | 4,585 | 172,200 | 4,585 |
| 2018-06-08 | 4,445 | 4,610 | 4,445 | 4,580 | 452,800 | 4,580 |
| 2018-06-07 | 4,460 | 4,545 | 4,460 | 4,515 | 347,800 | 4,515 |
| 2018-06-06 | 4,600 | 4,625 | 4,430 | 4,440 | 373,800 | 4,440 |
| 2018-06-05 | 4,785 | 4,790 | 4,620 | 4,650 | 244,600 | 4,650 |
| 2018-06-04 | 4,770 | 4,815 | 4,760 | 4,790 | 315,700 | 4,790 |
| 2018-06-01 | 4,575 | 4,685 | 4,540 | 4,675 | 296,800 | 4,675 |
| 2018-05-31 | 4,455 | 4,610 | 4,455 | 4,560 | 375,700 | 4,560 |
| 2018-05-30 | 4,400 | 4,485 | 4,380 | 4,385 | 187,500 | 4,385 |
| 2018-05-29 | 4,530 | 4,565 | 4,465 | 4,525 | 120,200 | 4,525 |
| 2018-05-28 | 4,460 | 4,550 | 4,460 | 4,495 | 142,900 | 4,495 |
| 2018-05-25 | 4,495 | 4,585 | 4,490 | 4,575 | 106,900 | 4,575 |
| 2018-05-24 | 4,500 | 4,600 | 4,475 | 4,565 | 310,100 | 4,565 |
| 2018-05-23 | 4,525 | 4,550 | 4,400 | 4,460 | 420,100 | 4,460 |
| 2018-05-22 | 4,585 | 4,615 | 4,555 | 4,595 | 163,600 | 4,595 |
| 2018-05-21 | 4,525 | 4,600 | 4,515 | 4,580 | 226,700 | 4,580 |
| 2018-05-18 | 4,340 | 4,540 | 4,320 | 4,485 | 396,800 | 4,485 |
| 2018-05-17 | 4,420 | 4,420 | 4,315 | 4,390 | 434,100 | 4,390 |
| 2018-05-16 | 4,285 | 4,505 | 4,285 | 4,455 | 439,900 | 4,455 |
| 2018-05-15 | 4,170 | 4,445 | 4,170 | 4,275 | 701,600 | 4,275 |
| 2018-05-14 | 3,880 | 4,165 | 3,865 | 4,155 | 979,300 | 4,155 |
| 2018-05-11 | 3,840 | 3,880 | 3,770 | 3,880 | 281,900 | 3,880 |
| 2018-05-10 | 3,720 | 3,820 | 3,665 | 3,815 | 233,300 | 3,815 |
| 2018-05-09 | 3,755 | 3,795 | 3,660 | 3,695 | 343,500 | 3,695 |
| 2018-05-08 | 3,750 | 3,840 | 3,730 | 3,805 | 304,400 | 3,805 |
| 2018-05-07 | 3,715 | 3,745 | 3,675 | 3,745 | 162,800 | 3,745 |
| 2018-05-02 | 3,665 | 3,720 | 3,630 | 3,700 | 197,100 | 3,700 |
| 2018-05-01 | 3,635 | 3,665 | 3,565 | 3,650 | 125,800 | 3,650 |
| 2018-04-27 | 3,625 | 3,700 | 3,620 | 3,645 | 229,300 | 3,645 |
| 2018-04-26 | 3,630 | 3,635 | 3,580 | 3,620 | 148,000 | 3,620 |
| 2018-04-25 | 3,595 | 3,640 | 3,565 | 3,605 | 179,600 | 3,605 |
| 2018-04-24 | 3,595 | 3,640 | 3,535 | 3,635 | 276,900 | 3,635 |
| 2018-04-23 | 3,495 | 3,565 | 3,450 | 3,560 | 223,900 | 3,560 |
| 2018-04-20 | 3,345 | 3,495 | 3,335 | 3,475 | 243,600 | 3,475 |
| 2018-04-19 | 3,435 | 3,435 | 3,325 | 3,360 | 191,300 | 3,360 |
| 2018-04-18 | 3,420 | 3,455 | 3,370 | 3,435 | 213,000 | 3,435 |
| 2018-04-17 | 3,440 | 3,465 | 3,345 | 3,415 | 200,000 | 3,415 |
| 2018-04-16 | 3,385 | 3,455 | 3,380 | 3,400 | 137,500 | 3,400 |
| 2018-04-13 | 3,415 | 3,415 | 3,350 | 3,385 | 214,900 | 3,385 |
| 2018-04-12 | 3,335 | 3,450 | 3,315 | 3,400 | 197,300 | 3,400 |
| 2018-04-11 | 3,545 | 3,545 | 3,305 | 3,335 | 450,500 | 3,335 |
| 2018-04-10 | 3,500 | 3,650 | 3,475 | 3,590 | 352,000 | 3,590 |
| 2018-04-09 | 3,465 | 3,515 | 3,455 | 3,500 | 270,700 | 3,500 |
| 2018-04-06 | 3,500 | 3,520 | 3,455 | 3,475 | 360,900 | 3,475 |
| 2018-04-05 | 3,520 | 3,525 | 3,460 | 3,490 | 366,300 | 3,490 |
| 2018-04-04 | 3,495 | 3,520 | 3,445 | 3,470 | 207,700 | 3,470 |
| 2018-04-03 | 3,510 | 3,525 | 3,455 | 3,465 | 259,300 | 3,465 |
| 2018-03-30 | 3,520 | 3,595 | 3,505 | 3,560 | 251,900 | 3,560 |
| 2018-03-29 | 3,570 | 3,570 | 3,440 | 3,470 | 285,600 | 3,470 |
| 2018-03-28 | 3,410 | 3,570 | 3,410 | 3,535 | 429,300 | 3,535 |
| 2018-03-27 | 3,470 | 3,490 | 3,420 | 3,445 | 178,500 | 3,445 |
| 2018-03-26 | 3,345 | 3,405 | 3,270 | 3,405 | 315,600 | 3,405 |
| 2018-03-23 | 3,400 | 3,495 | 3,380 | 3,385 | 423,200 | 3,385 |
| 2018-03-22 | 3,540 | 3,625 | 3,495 | 3,575 | 597,200 | 3,575 |
| 2018-03-20 | 3,580 | 3,635 | 3,560 | 3,605 | 310,700 | 3,605 |
| 2018-03-19 | 3,735 | 3,770 | 3,605 | 3,650 | 339,100 | 3,650 |
| 2018-03-16 | 3,820 | 3,840 | 3,755 | 3,770 | 181,100 | 3,770 |
| 2018-03-15 | 3,775 | 3,830 | 3,710 | 3,810 | 209,000 | 3,810 |
| 2018-03-14 | 3,700 | 3,795 | 3,685 | 3,780 | 226,200 | 3,780 |
| 2018-03-13 | 3,660 | 3,770 | 3,655 | 3,755 | 394,000 | 3,755 |
| 2018-03-12 | 3,600 | 3,675 | 3,555 | 3,660 | 544,300 | 3,660 |
| 2018-03-09 | 3,590 | 3,635 | 3,470 | 3,530 | 865,000 | 3,530 |
| 2018-03-08 | 3,315 | 3,440 | 3,280 | 3,430 | 408,600 | 3,430 |
| 2018-03-07 | 3,300 | 3,360 | 3,245 | 3,275 | 334,700 | 3,275 |
| 2018-03-06 | 3,190 | 3,290 | 3,170 | 3,280 | 287,100 | 3,280 |
| 2018-03-05 | 3,135 | 3,165 | 3,075 | 3,105 | 243,900 | 3,105 |
| 2018-03-02 | 3,105 | 3,170 | 3,080 | 3,120 | 241,700 | 3,120 |
| 2018-03-01 | 3,200 | 3,225 | 3,165 | 3,175 | 196,700 | 3,175 |
| 2018-02-28 | 3,200 | 3,290 | 3,155 | 3,210 | 327,000 | 3,210 |
| 2018-02-27 | 3,265 | 3,290 | 3,180 | 3,235 | 171,700 | 3,235 |
| 2018-02-26 | 3,300 | 3,320 | 3,205 | 3,240 | 251,000 | 3,240 |
| 2018-02-23 | 3,195 | 3,245 | 3,175 | 3,220 | 190,000 | 3,220 |
| 2018-02-22 | 3,180 | 3,215 | 3,125 | 3,185 | 208,100 | 3,185 |
| 2018-02-21 | 3,205 | 3,230 | 3,165 | 3,215 | 151,000 | 3,215 |
| 2018-02-20 | 3,230 | 3,230 | 3,130 | 3,180 | 262,500 | 3,180 |
| 2018-02-19 | 3,105 | 3,225 | 3,095 | 3,225 | 404,600 | 3,225 |
| 2018-02-16 | 2,960 | 3,105 | 2,926 | 3,065 | 756,000 | 3,065 |
| 2018-02-15 | 2,862 | 2,961 | 2,822 | 2,959 | 571,500 | 2,959 |
| 2018-02-14 | 2,901 | 2,920 | 2,787 | 2,812 | 625,800 | 2,812 |
| 2018-02-13 | 3,080 | 3,125 | 2,890 | 2,912 | 425,200 | 2,912 |
| 2018-02-09 | 2,903 | 3,020 | 2,902 | 3,010 | 395,500 | 3,010 |
| 2018-02-08 | 3,095 | 3,125 | 3,055 | 3,100 | 304,900 | 3,100 |
| 2018-02-07 | 3,245 | 3,290 | 3,035 | 3,045 | 340,000 | 3,045 |
| 2018-02-06 | 3,300 | 3,300 | 2,928 | 3,085 | 1,326,100 | 3,085 |
| 2018-02-05 | 3,425 | 3,585 | 3,410 | 3,545 | 423,800 | 3,545 |
| 2018-02-02 | 3,585 | 3,625 | 3,535 | 3,535 | 477,800 | 3,535 |
| 2018-02-01 | 3,630 | 3,680 | 3,575 | 3,630 | 506,900 | 3,630 |
| 2018-01-31 | 3,670 | 3,715 | 3,610 | 3,630 | 378,300 | 3,630 |
| 2018-01-30 | 3,635 | 3,775 | 3,605 | 3,725 | 635,100 | 3,725 |
| 2018-01-29 | 3,625 | 3,720 | 3,580 | 3,625 | 442,100 | 3,625 |
| 2018-01-26 | 3,655 | 3,700 | 3,565 | 3,600 | 475,800 | 3,600 |
| 2018-01-25 | 3,765 | 3,770 | 3,580 | 3,625 | 700,800 | 3,625 |
| 2018-01-24 | 3,950 | 3,980 | 3,725 | 3,785 | 866,100 | 3,785 |
| 2018-01-23 | 3,755 | 4,070 | 3,675 | 4,045 | 1,053,200 | 4,045 |
| 2018-01-22 | 3,395 | 3,810 | 3,380 | 3,800 | 1,574,800 | 3,800 |
| 2018-01-19 | 3,265 | 3,330 | 3,265 | 3,325 | 417,400 | 3,325 |
| 2018-01-18 | 3,305 | 3,350 | 3,210 | 3,235 | 416,800 | 3,235 |
| 2018-01-17 | 3,240 | 3,300 | 3,210 | 3,245 | 294,700 | 3,245 |
| 2018-01-16 | 3,170 | 3,300 | 3,155 | 3,290 | 333,500 | 3,290 |
| 2018-01-15 | 3,125 | 3,170 | 3,090 | 3,145 | 302,800 | 3,145 |
| 2018-01-12 | 3,170 | 3,200 | 3,080 | 3,085 | 290,600 | 3,085 |
| 2018-01-11 | 3,140 | 3,275 | 3,140 | 3,160 | 427,000 | 3,160 |
| 2018-01-10 | 3,135 | 3,155 | 3,100 | 3,150 | 150,200 | 3,150 |
| 2018-01-09 | 3,070 | 3,155 | 3,050 | 3,145 | 241,200 | 3,145 |
| 2018-01-05 | 3,070 | 3,095 | 3,025 | 3,080 | 219,500 | 3,080 |
| 2018-01-04 | 2,980 | 3,085 | 2,980 | 3,050 | 283,800 | 3,050 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2006-12-26]1株→2株 [2003-12-25]1株→5株
