4825 (株)ウェザーニューズ 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 | 2,744 | 2,840 | 2,655 | 2,810 | 72,400 | 1,405 |
| 2018-12-27 | 2,917 | 2,917 | 2,719 | 2,757 | 62,900 | 1,378.50 |
| 2018-12-26 | 2,701 | 2,755 | 2,675 | 2,717 | 41,800 | 1,358.50 |
| 2018-12-25 | 2,607 | 2,630 | 2,551 | 2,601 | 68,700 | 1,300.50 |
| 2018-12-21 | 2,868 | 2,868 | 2,700 | 2,784 | 75,800 | 1,392 |
| 2018-12-20 | 2,982 | 2,982 | 2,860 | 2,891 | 39,500 | 1,445.50 |
| 2018-12-19 | 3,035 | 3,035 | 2,994 | 3,010 | 18,900 | 1,505 |
| 2018-12-18 | 3,105 | 3,105 | 3,035 | 3,035 | 28,400 | 1,517.50 |
| 2018-12-17 | 3,165 | 3,165 | 3,110 | 3,130 | 23,200 | 1,565 |
| 2018-12-14 | 3,195 | 3,205 | 3,150 | 3,155 | 18,100 | 1,577.50 |
| 2018-12-13 | 3,200 | 3,215 | 3,170 | 3,205 | 14,600 | 1,602.50 |
| 2018-12-12 | 3,155 | 3,200 | 3,155 | 3,165 | 18,800 | 1,582.50 |
| 2018-12-11 | 3,200 | 3,200 | 3,165 | 3,170 | 11,100 | 1,585 |
| 2018-12-10 | 3,195 | 3,195 | 3,155 | 3,185 | 20,800 | 1,592.50 |
| 2018-12-07 | 3,160 | 3,205 | 3,150 | 3,205 | 27,700 | 1,602.50 |
| 2018-12-06 | 3,215 | 3,215 | 3,130 | 3,145 | 41,500 | 1,572.50 |
| 2018-12-05 | 3,195 | 3,230 | 3,185 | 3,220 | 20,000 | 1,610 |
| 2018-12-04 | 3,245 | 3,280 | 3,200 | 3,200 | 18,000 | 1,600 |
| 2018-12-03 | 3,230 | 3,240 | 3,210 | 3,235 | 14,900 | 1,617.50 |
| 2018-11-30 | 3,270 | 3,270 | 3,215 | 3,215 | 24,200 | 1,607.50 |
| 2018-11-29 | 3,260 | 3,290 | 3,240 | 3,265 | 26,000 | 1,632.50 |
| 2018-11-28 | 3,240 | 3,305 | 3,200 | 3,250 | 80,900 | 1,625 |
| 2018-11-27 | 3,330 | 3,345 | 3,295 | 3,295 | 86,900 | 1,647.50 |
| 2018-11-26 | 3,380 | 3,380 | 3,345 | 3,350 | 34,300 | 1,675 |
| 2018-11-22 | 3,380 | 3,385 | 3,345 | 3,380 | 14,800 | 1,690 |
| 2018-11-21 | 3,350 | 3,370 | 3,325 | 3,345 | 13,200 | 1,672.50 |
| 2018-11-20 | 3,365 | 3,385 | 3,350 | 3,370 | 14,200 | 1,685 |
| 2018-11-19 | 3,390 | 3,400 | 3,370 | 3,395 | 8,700 | 1,697.50 |
| 2018-11-16 | 3,365 | 3,400 | 3,360 | 3,390 | 12,600 | 1,695 |
| 2018-11-15 | 3,370 | 3,380 | 3,355 | 3,370 | 12,700 | 1,685 |
| 2018-11-14 | 3,370 | 3,400 | 3,370 | 3,380 | 10,900 | 1,690 |
| 2018-11-13 | 3,415 | 3,415 | 3,370 | 3,380 | 21,000 | 1,690 |
| 2018-11-12 | 3,415 | 3,440 | 3,410 | 3,420 | 8,200 | 1,710 |
| 2018-11-09 | 3,410 | 3,430 | 3,400 | 3,420 | 14,200 | 1,710 |
| 2018-11-08 | 3,415 | 3,435 | 3,395 | 3,415 | 14,500 | 1,707.50 |
| 2018-11-07 | 3,380 | 3,410 | 3,375 | 3,400 | 16,500 | 1,700 |
| 2018-11-06 | 3,350 | 3,380 | 3,350 | 3,365 | 12,800 | 1,682.50 |
| 2018-11-05 | 3,315 | 3,345 | 3,295 | 3,325 | 13,000 | 1,662.50 |
| 2018-11-02 | 3,300 | 3,325 | 3,280 | 3,310 | 10,100 | 1,655 |
| 2018-11-01 | 3,300 | 3,330 | 3,280 | 3,280 | 16,200 | 1,640 |
| 2018-10-31 | 3,255 | 3,330 | 3,255 | 3,320 | 14,100 | 1,660 |
| 2018-10-30 | 3,165 | 3,255 | 3,160 | 3,240 | 26,800 | 1,620 |
| 2018-10-29 | 3,255 | 3,255 | 3,180 | 3,180 | 24,000 | 1,590 |
| 2018-10-26 | 3,290 | 3,290 | 3,205 | 3,220 | 23,000 | 1,610 |
| 2018-10-25 | 3,290 | 3,290 | 3,215 | 3,220 | 28,700 | 1,610 |
| 2018-10-24 | 3,325 | 3,330 | 3,295 | 3,325 | 13,500 | 1,662.50 |
| 2018-10-23 | 3,320 | 3,325 | 3,275 | 3,300 | 44,300 | 1,650 |
| 2018-10-22 | 3,355 | 3,380 | 3,330 | 3,350 | 8,700 | 1,675 |
| 2018-10-19 | 3,325 | 3,370 | 3,325 | 3,365 | 6,100 | 1,682.50 |
| 2018-10-18 | 3,395 | 3,415 | 3,330 | 3,370 | 19,800 | 1,685 |
| 2018-10-17 | 3,350 | 3,410 | 3,350 | 3,395 | 15,400 | 1,697.50 |
| 2018-10-16 | 3,330 | 3,355 | 3,305 | 3,340 | 10,000 | 1,670 |
| 2018-10-15 | 3,355 | 3,355 | 3,310 | 3,340 | 17,200 | 1,670 |
| 2018-10-12 | 3,330 | 3,370 | 3,330 | 3,340 | 16,300 | 1,670 |
| 2018-10-11 | 3,300 | 3,370 | 3,275 | 3,345 | 34,000 | 1,672.50 |
| 2018-10-10 | 3,350 | 3,400 | 3,335 | 3,365 | 14,200 | 1,682.50 |
| 2018-10-09 | 3,430 | 3,430 | 3,340 | 3,350 | 31,700 | 1,675 |
| 2018-10-05 | 3,360 | 3,475 | 3,360 | 3,430 | 34,200 | 1,715 |
| 2018-10-04 | 3,230 | 3,395 | 3,230 | 3,360 | 134,100 | 1,680 |
| 2018-10-03 | 3,560 | 3,600 | 3,505 | 3,510 | 40,000 | 1,755 |
| 2018-10-02 | 3,510 | 3,560 | 3,500 | 3,560 | 21,400 | 1,780 |
| 2018-10-01 | 3,565 | 3,565 | 3,525 | 3,525 | 16,600 | 1,762.50 |
| 2018-09-28 | 3,535 | 3,575 | 3,535 | 3,565 | 28,700 | 1,782.50 |
| 2018-09-27 | 3,535 | 3,555 | 3,500 | 3,520 | 20,300 | 1,760 |
| 2018-09-26 | 3,515 | 3,560 | 3,510 | 3,555 | 20,900 | 1,777.50 |
| 2018-09-25 | 3,450 | 3,550 | 3,435 | 3,550 | 37,600 | 1,775 |
| 2018-09-21 | 3,380 | 3,455 | 3,380 | 3,400 | 39,600 | 1,700 |
| 2018-09-20 | 3,415 | 3,415 | 3,365 | 3,385 | 21,300 | 1,692.50 |
| 2018-09-19 | 3,380 | 3,425 | 3,360 | 3,410 | 37,500 | 1,705 |
| 2018-09-18 | 3,250 | 3,360 | 3,235 | 3,350 | 35,800 | 1,675 |
| 2018-09-14 | 3,185 | 3,230 | 3,185 | 3,215 | 16,200 | 1,607.50 |
| 2018-09-13 | 3,165 | 3,225 | 3,165 | 3,180 | 17,200 | 1,590 |
| 2018-09-12 | 3,200 | 3,215 | 3,155 | 3,165 | 17,000 | 1,582.50 |
| 2018-09-11 | 3,210 | 3,215 | 3,190 | 3,200 | 10,500 | 1,600 |
| 2018-09-10 | 3,210 | 3,230 | 3,205 | 3,215 | 8,200 | 1,607.50 |
| 2018-09-07 | 3,215 | 3,220 | 3,190 | 3,210 | 12,700 | 1,605 |
| 2018-09-06 | 3,230 | 3,230 | 3,175 | 3,200 | 15,200 | 1,600 |
| 2018-09-05 | 3,205 | 3,240 | 3,205 | 3,220 | 11,800 | 1,610 |
| 2018-09-04 | 3,275 | 3,275 | 3,200 | 3,205 | 18,400 | 1,602.50 |
| 2018-09-03 | 3,255 | 3,270 | 3,250 | 3,250 | 8,500 | 1,625 |
| 2018-08-31 | 3,260 | 3,275 | 3,250 | 3,255 | 8,300 | 1,627.50 |
| 2018-08-30 | 3,260 | 3,275 | 3,220 | 3,260 | 13,300 | 1,630 |
| 2018-08-29 | 3,265 | 3,280 | 3,250 | 3,250 | 7,600 | 1,625 |
| 2018-08-28 | 3,295 | 3,295 | 3,260 | 3,270 | 7,400 | 1,635 |
| 2018-08-27 | 3,290 | 3,290 | 3,265 | 3,270 | 24,300 | 1,635 |
| 2018-08-24 | 3,245 | 3,270 | 3,220 | 3,245 | 25,000 | 1,622.50 |
| 2018-08-23 | 3,200 | 3,235 | 3,180 | 3,235 | 16,900 | 1,617.50 |
| 2018-08-22 | 3,175 | 3,190 | 3,170 | 3,185 | 9,700 | 1,592.50 |
| 2018-08-21 | 3,170 | 3,180 | 3,165 | 3,170 | 9,000 | 1,585 |
| 2018-08-20 | 3,190 | 3,200 | 3,165 | 3,180 | 14,000 | 1,590 |
| 2018-08-17 | 3,190 | 3,210 | 3,175 | 3,175 | 30,000 | 1,587.50 |
| 2018-08-16 | 3,200 | 3,210 | 3,190 | 3,200 | 14,500 | 1,600 |
| 2018-08-15 | 3,230 | 3,230 | 3,195 | 3,215 | 16,100 | 1,607.50 |
| 2018-08-14 | 3,215 | 3,245 | 3,195 | 3,215 | 54,200 | 1,607.50 |
| 2018-08-13 | 3,300 | 3,305 | 3,230 | 3,240 | 18,800 | 1,620 |
| 2018-08-10 | 3,320 | 3,325 | 3,285 | 3,300 | 30,700 | 1,650 |
| 2018-08-09 | 3,340 | 3,350 | 3,315 | 3,335 | 11,100 | 1,667.50 |
| 2018-08-08 | 3,335 | 3,360 | 3,325 | 3,325 | 12,500 | 1,662.50 |
| 2018-08-07 | 3,320 | 3,340 | 3,305 | 3,335 | 9,400 | 1,667.50 |
| 2018-08-06 | 3,350 | 3,375 | 3,315 | 3,320 | 8,300 | 1,660 |
| 2018-08-03 | 3,410 | 3,440 | 3,350 | 3,355 | 9,400 | 1,677.50 |
| 2018-08-02 | 3,450 | 3,490 | 3,405 | 3,410 | 19,000 | 1,705 |
| 2018-08-01 | 3,540 | 3,540 | 3,455 | 3,460 | 9,000 | 1,730 |
| 2018-07-31 | 3,565 | 3,565 | 3,490 | 3,500 | 15,900 | 1,750 |
| 2018-07-30 | 3,505 | 3,610 | 3,500 | 3,565 | 37,600 | 1,782.50 |
| 2018-07-27 | 3,430 | 3,550 | 3,430 | 3,540 | 48,900 | 1,770 |
| 2018-07-26 | 3,385 | 3,425 | 3,370 | 3,425 | 14,500 | 1,712.50 |
| 2018-07-25 | 3,370 | 3,380 | 3,355 | 3,370 | 7,800 | 1,685 |
| 2018-07-24 | 3,350 | 3,370 | 3,340 | 3,345 | 9,500 | 1,672.50 |
| 2018-07-23 | 3,300 | 3,345 | 3,275 | 3,345 | 12,200 | 1,672.50 |
| 2018-07-20 | 3,290 | 3,300 | 3,255 | 3,280 | 10,500 | 1,640 |
| 2018-07-19 | 3,290 | 3,310 | 3,285 | 3,295 | 6,700 | 1,647.50 |
| 2018-07-18 | 3,305 | 3,310 | 3,290 | 3,300 | 9,900 | 1,650 |
| 2018-07-17 | 3,245 | 3,305 | 3,245 | 3,280 | 11,100 | 1,640 |
| 2018-07-13 | 3,255 | 3,275 | 3,245 | 3,255 | 10,200 | 1,627.50 |
| 2018-07-12 | 3,250 | 3,285 | 3,240 | 3,250 | 8,700 | 1,625 |
| 2018-07-11 | 3,305 | 3,305 | 3,245 | 3,270 | 13,700 | 1,635 |
| 2018-07-10 | 3,390 | 3,395 | 3,310 | 3,315 | 14,000 | 1,657.50 |
| 2018-07-09 | 3,355 | 3,390 | 3,320 | 3,390 | 22,200 | 1,695 |
| 2018-07-06 | 3,290 | 3,305 | 3,245 | 3,300 | 23,900 | 1,650 |
| 2018-07-05 | 3,315 | 3,315 | 3,235 | 3,290 | 17,100 | 1,645 |
| 2018-07-04 | 3,175 | 3,325 | 3,175 | 3,325 | 28,900 | 1,662.50 |
| 2018-07-03 | 3,230 | 3,240 | 3,150 | 3,200 | 32,100 | 1,600 |
| 2018-07-02 | 3,365 | 3,395 | 3,220 | 3,230 | 62,900 | 1,615 |
| 2018-06-29 | 3,410 | 3,410 | 3,360 | 3,365 | 16,000 | 1,682.50 |
| 2018-06-28 | 3,425 | 3,430 | 3,370 | 3,380 | 14,400 | 1,690 |
| 2018-06-27 | 3,370 | 3,445 | 3,370 | 3,425 | 12,100 | 1,712.50 |
| 2018-06-26 | 3,320 | 3,385 | 3,300 | 3,370 | 19,700 | 1,685 |
| 2018-06-25 | 3,305 | 3,345 | 3,305 | 3,315 | 14,700 | 1,657.50 |
| 2018-06-22 | 3,350 | 3,390 | 3,300 | 3,300 | 51,800 | 1,650 |
| 2018-06-21 | 3,435 | 3,435 | 3,350 | 3,350 | 14,600 | 1,675 |
| 2018-06-20 | 3,355 | 3,420 | 3,345 | 3,420 | 16,300 | 1,710 |
| 2018-06-19 | 3,390 | 3,390 | 3,340 | 3,355 | 24,400 | 1,677.50 |
| 2018-06-18 | 3,540 | 3,540 | 3,390 | 3,420 | 43,800 | 1,710 |
| 2018-06-15 | 3,410 | 3,430 | 3,355 | 3,355 | 31,600 | 1,677.50 |
| 2018-06-14 | 3,450 | 3,455 | 3,430 | 3,435 | 10,000 | 1,717.50 |
| 2018-06-13 | 3,440 | 3,480 | 3,440 | 3,480 | 10,900 | 1,740 |
| 2018-06-12 | 3,435 | 3,450 | 3,415 | 3,445 | 11,100 | 1,722.50 |
| 2018-06-11 | 3,465 | 3,475 | 3,430 | 3,440 | 20,800 | 1,720 |
| 2018-06-08 | 3,475 | 3,480 | 3,450 | 3,465 | 11,800 | 1,732.50 |
| 2018-06-07 | 3,515 | 3,520 | 3,480 | 3,490 | 10,300 | 1,745 |
| 2018-06-06 | 3,460 | 3,525 | 3,430 | 3,520 | 28,600 | 1,760 |
| 2018-06-05 | 3,525 | 3,535 | 3,475 | 3,480 | 13,100 | 1,740 |
| 2018-06-04 | 3,520 | 3,545 | 3,515 | 3,545 | 22,200 | 1,772.50 |
| 2018-06-01 | 3,525 | 3,530 | 3,505 | 3,520 | 19,100 | 1,760 |
| 2018-05-31 | 3,500 | 3,535 | 3,490 | 3,535 | 21,700 | 1,767.50 |
| 2018-05-30 | 3,435 | 3,505 | 3,435 | 3,500 | 35,100 | 1,750 |
| 2018-05-29 | 3,450 | 3,525 | 3,450 | 3,480 | 96,300 | 1,740 |
| 2018-05-28 | 3,575 | 3,595 | 3,510 | 3,515 | 110,800 | 1,757.50 |
| 2018-05-25 | 3,610 | 3,635 | 3,575 | 3,575 | 58,900 | 1,787.50 |
| 2018-05-24 | 3,640 | 3,650 | 3,610 | 3,630 | 39,900 | 1,815 |
| 2018-05-23 | 3,575 | 3,620 | 3,565 | 3,620 | 39,600 | 1,810 |
| 2018-05-22 | 3,565 | 3,600 | 3,545 | 3,590 | 37,600 | 1,795 |
| 2018-05-21 | 3,515 | 3,565 | 3,515 | 3,560 | 20,100 | 1,780 |
| 2018-05-18 | 3,520 | 3,520 | 3,505 | 3,515 | 6,700 | 1,757.50 |
| 2018-05-17 | 3,525 | 3,525 | 3,495 | 3,520 | 11,700 | 1,760 |
| 2018-05-16 | 3,525 | 3,545 | 3,520 | 3,535 | 9,100 | 1,767.50 |
| 2018-05-15 | 3,570 | 3,575 | 3,510 | 3,530 | 25,900 | 1,765 |
| 2018-05-14 | 3,535 | 3,575 | 3,525 | 3,570 | 28,000 | 1,785 |
| 2018-05-11 | 3,540 | 3,550 | 3,505 | 3,530 | 19,600 | 1,765 |
| 2018-05-10 | 3,530 | 3,560 | 3,530 | 3,540 | 19,500 | 1,770 |
| 2018-05-09 | 3,535 | 3,550 | 3,525 | 3,545 | 26,200 | 1,772.50 |
| 2018-05-08 | 3,500 | 3,550 | 3,495 | 3,535 | 46,900 | 1,767.50 |
| 2018-05-07 | 3,465 | 3,500 | 3,455 | 3,500 | 27,200 | 1,750 |
| 2018-05-02 | 3,460 | 3,470 | 3,450 | 3,465 | 12,900 | 1,732.50 |
| 2018-05-01 | 3,450 | 3,470 | 3,435 | 3,460 | 16,500 | 1,730 |
| 2018-04-27 | 3,460 | 3,460 | 3,435 | 3,460 | 17,400 | 1,730 |
| 2018-04-26 | 3,445 | 3,460 | 3,430 | 3,455 | 23,400 | 1,727.50 |
| 2018-04-25 | 3,400 | 3,440 | 3,385 | 3,430 | 27,200 | 1,715 |
| 2018-04-24 | 3,380 | 3,400 | 3,370 | 3,400 | 12,100 | 1,700 |
| 2018-04-23 | 3,380 | 3,380 | 3,345 | 3,375 | 8,700 | 1,687.50 |
| 2018-04-20 | 3,325 | 3,385 | 3,325 | 3,355 | 18,900 | 1,677.50 |
| 2018-04-19 | 3,340 | 3,345 | 3,310 | 3,325 | 14,000 | 1,662.50 |
| 2018-04-18 | 3,315 | 3,340 | 3,310 | 3,340 | 13,800 | 1,670 |
| 2018-04-17 | 3,290 | 3,320 | 3,285 | 3,290 | 12,900 | 1,645 |
| 2018-04-16 | 3,270 | 3,300 | 3,270 | 3,290 | 12,400 | 1,645 |
| 2018-04-13 | 3,300 | 3,310 | 3,260 | 3,265 | 25,300 | 1,632.50 |
| 2018-04-12 | 3,295 | 3,305 | 3,290 | 3,290 | 10,800 | 1,645 |
| 2018-04-11 | 3,325 | 3,325 | 3,280 | 3,295 | 21,000 | 1,647.50 |
| 2018-04-10 | 3,365 | 3,370 | 3,315 | 3,325 | 31,400 | 1,662.50 |
| 2018-04-09 | 3,420 | 3,420 | 3,365 | 3,365 | 27,800 | 1,682.50 |
| 2018-04-06 | 3,420 | 3,430 | 3,395 | 3,405 | 20,100 | 1,702.50 |
| 2018-04-05 | 3,400 | 3,425 | 3,370 | 3,415 | 18,200 | 1,707.50 |
| 2018-04-04 | 3,400 | 3,415 | 3,360 | 3,365 | 30,200 | 1,682.50 |
| 2018-04-03 | 3,360 | 3,420 | 3,320 | 3,400 | 42,800 | 1,700 |
| 2018-03-30 | 3,380 | 3,390 | 3,370 | 3,375 | 16,500 | 1,687.50 |
| 2018-03-29 | 3,350 | 3,380 | 3,335 | 3,380 | 20,500 | 1,690 |
| 2018-03-28 | 3,305 | 3,340 | 3,290 | 3,330 | 9,800 | 1,665 |
| 2018-03-27 | 3,260 | 3,320 | 3,260 | 3,320 | 18,300 | 1,660 |
| 2018-03-26 | 3,255 | 3,260 | 3,200 | 3,260 | 19,400 | 1,630 |
| 2018-03-23 | 3,280 | 3,305 | 3,245 | 3,255 | 26,600 | 1,627.50 |
| 2018-03-22 | 3,315 | 3,355 | 3,315 | 3,345 | 14,500 | 1,672.50 |
| 2018-03-20 | 3,305 | 3,325 | 3,280 | 3,315 | 8,200 | 1,657.50 |
| 2018-03-19 | 3,315 | 3,320 | 3,280 | 3,305 | 10,200 | 1,652.50 |
| 2018-03-16 | 3,330 | 3,340 | 3,290 | 3,340 | 15,100 | 1,670 |
| 2018-03-15 | 3,330 | 3,330 | 3,300 | 3,305 | 6,100 | 1,652.50 |
| 2018-03-14 | 3,320 | 3,330 | 3,300 | 3,320 | 14,700 | 1,660 |
| 2018-03-13 | 3,290 | 3,330 | 3,285 | 3,330 | 10,700 | 1,665 |
| 2018-03-12 | 3,300 | 3,300 | 3,270 | 3,290 | 14,600 | 1,645 |
| 2018-03-09 | 3,295 | 3,300 | 3,250 | 3,255 | 16,000 | 1,627.50 |
| 2018-03-08 | 3,275 | 3,280 | 3,255 | 3,260 | 6,700 | 1,630 |
| 2018-03-07 | 3,270 | 3,285 | 3,235 | 3,240 | 17,500 | 1,620 |
| 2018-03-06 | 3,285 | 3,285 | 3,240 | 3,255 | 11,000 | 1,627.50 |
| 2018-03-05 | 3,235 | 3,265 | 3,210 | 3,230 | 13,200 | 1,615 |
| 2018-03-02 | 3,235 | 3,265 | 3,230 | 3,250 | 15,100 | 1,625 |
| 2018-03-01 | 3,265 | 3,285 | 3,240 | 3,260 | 21,000 | 1,630 |
| 2018-02-28 | 3,280 | 3,310 | 3,280 | 3,280 | 13,500 | 1,640 |
| 2018-02-27 | 3,280 | 3,285 | 3,255 | 3,280 | 14,300 | 1,640 |
| 2018-02-26 | 3,300 | 3,300 | 3,260 | 3,270 | 17,300 | 1,635 |
| 2018-02-23 | 3,280 | 3,280 | 3,235 | 3,250 | 7,600 | 1,625 |
| 2018-02-22 | 3,295 | 3,295 | 3,245 | 3,250 | 11,900 | 1,625 |
| 2018-02-21 | 3,265 | 3,300 | 3,250 | 3,250 | 13,700 | 1,625 |
| 2018-02-20 | 3,280 | 3,295 | 3,265 | 3,275 | 17,700 | 1,637.50 |
| 2018-02-19 | 3,225 | 3,280 | 3,225 | 3,265 | 13,700 | 1,632.50 |
| 2018-02-16 | 3,180 | 3,230 | 3,165 | 3,195 | 18,400 | 1,597.50 |
| 2018-02-15 | 3,160 | 3,170 | 3,130 | 3,130 | 18,900 | 1,565 |
| 2018-02-14 | 3,190 | 3,205 | 3,135 | 3,135 | 36,200 | 1,567.50 |
| 2018-02-13 | 3,245 | 3,245 | 3,180 | 3,185 | 28,900 | 1,592.50 |
| 2018-02-09 | 3,195 | 3,205 | 3,175 | 3,200 | 33,600 | 1,600 |
| 2018-02-08 | 3,235 | 3,295 | 3,235 | 3,260 | 42,700 | 1,630 |
| 2018-02-07 | 3,305 | 3,345 | 3,240 | 3,240 | 52,400 | 1,620 |
| 2018-02-06 | 3,300 | 3,300 | 3,160 | 3,195 | 108,900 | 1,597.50 |
| 2018-02-05 | 3,370 | 3,390 | 3,350 | 3,355 | 45,200 | 1,677.50 |
| 2018-02-02 | 3,430 | 3,430 | 3,405 | 3,410 | 15,000 | 1,705 |
| 2018-02-01 | 3,410 | 3,435 | 3,395 | 3,420 | 22,100 | 1,710 |
| 2018-01-31 | 3,380 | 3,445 | 3,380 | 3,385 | 32,700 | 1,692.50 |
| 2018-01-30 | 3,445 | 3,470 | 3,415 | 3,415 | 48,100 | 1,707.50 |
| 2018-01-29 | 3,400 | 3,465 | 3,390 | 3,450 | 57,300 | 1,725 |
| 2018-01-26 | 3,390 | 3,415 | 3,390 | 3,400 | 27,600 | 1,700 |
| 2018-01-25 | 3,395 | 3,395 | 3,360 | 3,375 | 26,300 | 1,687.50 |
| 2018-01-24 | 3,410 | 3,410 | 3,375 | 3,395 | 27,400 | 1,697.50 |
| 2018-01-23 | 3,415 | 3,425 | 3,410 | 3,415 | 9,800 | 1,707.50 |
| 2018-01-22 | 3,385 | 3,400 | 3,380 | 3,400 | 20,800 | 1,700 |
| 2018-01-19 | 3,400 | 3,415 | 3,370 | 3,375 | 28,300 | 1,687.50 |
| 2018-01-18 | 3,415 | 3,435 | 3,405 | 3,405 | 31,800 | 1,702.50 |
| 2018-01-17 | 3,400 | 3,415 | 3,385 | 3,410 | 26,500 | 1,705 |
| 2018-01-16 | 3,360 | 3,395 | 3,360 | 3,390 | 26,400 | 1,695 |
| 2018-01-15 | 3,380 | 3,385 | 3,355 | 3,355 | 42,900 | 1,677.50 |
| 2018-01-12 | 3,380 | 3,390 | 3,370 | 3,380 | 35,000 | 1,690 |
| 2018-01-11 | 3,370 | 3,390 | 3,355 | 3,385 | 23,000 | 1,692.50 |
| 2018-01-10 | 3,375 | 3,380 | 3,355 | 3,370 | 18,600 | 1,685 |
| 2018-01-09 | 3,375 | 3,380 | 3,340 | 3,370 | 32,900 | 1,685 |
| 2018-01-05 | 3,350 | 3,350 | 3,335 | 3,335 | 24,100 | 1,667.50 |
| 2018-01-04 | 3,375 | 3,375 | 3,330 | 3,350 | 27,000 | 1,675 |
分割・併合履歴 ： [2024-11-28]1株→2株