4839 (株)WOWOW 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 | 3,015 | 3,040 | 2,978 | 3,035 | 12,300 | 3,035 |
| 2018-12-27 | 2,950 | 3,015 | 2,940 | 3,015 | 18,900 | 3,015 |
| 2018-12-26 | 2,800 | 2,883 | 2,800 | 2,851 | 15,500 | 2,851 |
| 2018-12-25 | 2,801 | 2,809 | 2,730 | 2,772 | 30,500 | 2,772 |
| 2018-12-21 | 2,971 | 2,989 | 2,894 | 2,926 | 27,300 | 2,926 |
| 2018-12-20 | 3,070 | 3,070 | 2,990 | 2,990 | 27,700 | 2,990 |
| 2018-12-19 | 3,100 | 3,110 | 3,050 | 3,070 | 13,000 | 3,070 |
| 2018-12-18 | 3,160 | 3,160 | 3,090 | 3,090 | 21,100 | 3,090 |
| 2018-12-17 | 3,190 | 3,205 | 3,160 | 3,200 | 17,500 | 3,200 |
| 2018-12-14 | 3,185 | 3,205 | 3,150 | 3,165 | 21,900 | 3,165 |
| 2018-12-13 | 3,200 | 3,240 | 3,190 | 3,195 | 27,300 | 3,195 |
| 2018-12-12 | 3,185 | 3,215 | 3,180 | 3,195 | 10,200 | 3,195 |
| 2018-12-11 | 3,290 | 3,295 | 3,150 | 3,150 | 27,000 | 3,150 |
| 2018-12-10 | 3,265 | 3,265 | 3,215 | 3,265 | 14,200 | 3,265 |
| 2018-12-07 | 3,220 | 3,285 | 3,210 | 3,275 | 14,400 | 3,275 |
| 2018-12-06 | 3,265 | 3,290 | 3,210 | 3,215 | 13,200 | 3,215 |
| 2018-12-05 | 3,265 | 3,305 | 3,255 | 3,295 | 12,900 | 3,295 |
| 2018-12-04 | 3,365 | 3,365 | 3,275 | 3,275 | 12,300 | 3,275 |
| 2018-12-03 | 3,315 | 3,370 | 3,310 | 3,370 | 18,500 | 3,370 |
| 2018-11-30 | 3,315 | 3,325 | 3,275 | 3,320 | 13,500 | 3,320 |
| 2018-11-29 | 3,300 | 3,335 | 3,290 | 3,315 | 16,100 | 3,315 |
| 2018-11-28 | 3,260 | 3,285 | 3,240 | 3,280 | 15,500 | 3,280 |
| 2018-11-27 | 3,255 | 3,265 | 3,230 | 3,260 | 14,400 | 3,260 |
| 2018-11-26 | 3,210 | 3,260 | 3,210 | 3,215 | 30,600 | 3,215 |
| 2018-11-22 | 3,130 | 3,195 | 3,125 | 3,185 | 27,900 | 3,185 |
| 2018-11-21 | 3,160 | 3,160 | 3,065 | 3,110 | 51,200 | 3,110 |
| 2018-11-20 | 3,205 | 3,215 | 3,160 | 3,175 | 23,000 | 3,175 |
| 2018-11-19 | 3,215 | 3,235 | 3,200 | 3,205 | 16,600 | 3,205 |
| 2018-11-16 | 3,210 | 3,225 | 3,210 | 3,215 | 10,500 | 3,215 |
| 2018-11-15 | 3,200 | 3,220 | 3,195 | 3,210 | 11,700 | 3,210 |
| 2018-11-14 | 3,230 | 3,245 | 3,200 | 3,205 | 20,200 | 3,205 |
| 2018-11-13 | 3,270 | 3,270 | 3,220 | 3,230 | 27,800 | 3,230 |
| 2018-11-12 | 3,285 | 3,340 | 3,285 | 3,315 | 9,200 | 3,315 |
| 2018-11-09 | 3,335 | 3,370 | 3,295 | 3,295 | 20,900 | 3,295 |
| 2018-11-08 | 3,305 | 3,350 | 3,305 | 3,335 | 19,200 | 3,335 |
| 2018-11-07 | 3,320 | 3,345 | 3,280 | 3,300 | 14,400 | 3,300 |
| 2018-11-06 | 3,310 | 3,325 | 3,275 | 3,305 | 11,700 | 3,305 |
| 2018-11-05 | 3,305 | 3,315 | 3,275 | 3,280 | 14,000 | 3,280 |
| 2018-11-02 | 3,295 | 3,390 | 3,295 | 3,345 | 34,700 | 3,345 |
| 2018-11-01 | 3,275 | 3,350 | 3,215 | 3,245 | 56,400 | 3,245 |
| 2018-10-31 | 3,185 | 3,315 | 3,180 | 3,275 | 46,300 | 3,275 |
| 2018-10-30 | 3,190 | 3,220 | 3,175 | 3,180 | 33,400 | 3,180 |
| 2018-10-29 | 3,255 | 3,290 | 3,200 | 3,200 | 16,400 | 3,200 |
| 2018-10-26 | 3,225 | 3,250 | 3,205 | 3,240 | 24,200 | 3,240 |
| 2018-10-25 | 3,300 | 3,305 | 3,210 | 3,220 | 41,800 | 3,220 |
| 2018-10-24 | 3,345 | 3,370 | 3,320 | 3,325 | 23,300 | 3,325 |
| 2018-10-23 | 3,420 | 3,420 | 3,335 | 3,340 | 27,200 | 3,340 |
| 2018-10-22 | 3,425 | 3,435 | 3,400 | 3,405 | 12,900 | 3,405 |
| 2018-10-19 | 3,405 | 3,430 | 3,390 | 3,425 | 24,800 | 3,425 |
| 2018-10-18 | 3,445 | 3,485 | 3,445 | 3,445 | 11,700 | 3,445 |
| 2018-10-17 | 3,385 | 3,460 | 3,385 | 3,445 | 12,700 | 3,445 |
| 2018-10-16 | 3,395 | 3,430 | 3,370 | 3,380 | 12,300 | 3,380 |
| 2018-10-15 | 3,410 | 3,435 | 3,385 | 3,395 | 21,000 | 3,395 |
| 2018-10-12 | 3,440 | 3,485 | 3,415 | 3,415 | 38,800 | 3,415 |
| 2018-10-11 | 3,560 | 3,560 | 3,455 | 3,470 | 30,300 | 3,470 |
| 2018-10-10 | 3,575 | 3,610 | 3,535 | 3,575 | 34,900 | 3,575 |
| 2018-10-09 | 3,640 | 3,690 | 3,605 | 3,625 | 54,600 | 3,625 |
| 2018-10-05 | 3,555 | 3,660 | 3,555 | 3,630 | 31,000 | 3,630 |
| 2018-10-04 | 3,565 | 3,600 | 3,545 | 3,585 | 21,600 | 3,585 |
| 2018-10-03 | 3,640 | 3,665 | 3,565 | 3,565 | 19,900 | 3,565 |
| 2018-10-02 | 3,615 | 3,690 | 3,615 | 3,640 | 27,500 | 3,640 |
| 2018-10-01 | 3,620 | 3,655 | 3,610 | 3,625 | 23,400 | 3,625 |
| 2018-09-28 | 3,680 | 3,690 | 3,635 | 3,645 | 22,700 | 3,645 |
| 2018-09-27 | 3,620 | 3,690 | 3,620 | 3,655 | 33,600 | 3,655 |
| 2018-09-26 | 3,675 | 3,675 | 3,605 | 3,645 | 48,900 | 3,645 |
| 2018-09-25 | 3,660 | 3,695 | 3,655 | 3,685 | 94,300 | 3,685 |
| 2018-09-21 | 3,645 | 3,665 | 3,635 | 3,650 | 34,000 | 3,650 |
| 2018-09-20 | 3,630 | 3,645 | 3,600 | 3,645 | 29,000 | 3,645 |
| 2018-09-19 | 3,575 | 3,610 | 3,555 | 3,605 | 34,400 | 3,605 |
| 2018-09-18 | 3,540 | 3,595 | 3,530 | 3,560 | 28,600 | 3,560 |
| 2018-09-14 | 3,625 | 3,625 | 3,520 | 3,525 | 48,300 | 3,525 |
| 2018-09-13 | 3,560 | 3,645 | 3,560 | 3,595 | 33,300 | 3,595 |
| 2018-09-12 | 3,490 | 3,570 | 3,475 | 3,560 | 43,200 | 3,560 |
| 2018-09-11 | 3,440 | 3,480 | 3,405 | 3,475 | 25,400 | 3,475 |
| 2018-09-10 | 3,470 | 3,470 | 3,345 | 3,395 | 33,900 | 3,395 |
| 2018-09-07 | 3,370 | 3,535 | 3,345 | 3,500 | 72,000 | 3,500 |
| 2018-09-06 | 3,365 | 3,385 | 3,355 | 3,360 | 16,400 | 3,360 |
| 2018-09-05 | 3,395 | 3,395 | 3,350 | 3,350 | 12,100 | 3,350 |
| 2018-09-04 | 3,365 | 3,395 | 3,360 | 3,375 | 13,500 | 3,375 |
| 2018-09-03 | 3,350 | 3,370 | 3,340 | 3,350 | 13,100 | 3,350 |
| 2018-08-31 | 3,335 | 3,355 | 3,330 | 3,330 | 12,000 | 3,330 |
| 2018-08-30 | 3,355 | 3,360 | 3,335 | 3,345 | 14,400 | 3,345 |
| 2018-08-29 | 3,345 | 3,360 | 3,320 | 3,325 | 23,300 | 3,325 |
| 2018-08-28 | 3,360 | 3,370 | 3,335 | 3,340 | 15,700 | 3,340 |
| 2018-08-27 | 3,325 | 3,365 | 3,320 | 3,350 | 14,900 | 3,350 |
| 2018-08-24 | 3,340 | 3,340 | 3,315 | 3,325 | 16,500 | 3,325 |
| 2018-08-23 | 3,320 | 3,345 | 3,310 | 3,320 | 12,900 | 3,320 |
| 2018-08-22 | 3,335 | 3,335 | 3,315 | 3,315 | 14,800 | 3,315 |
| 2018-08-21 | 3,320 | 3,320 | 3,305 | 3,310 | 12,500 | 3,310 |
| 2018-08-20 | 3,350 | 3,365 | 3,325 | 3,325 | 18,000 | 3,325 |
| 2018-08-17 | 3,380 | 3,380 | 3,350 | 3,350 | 9,300 | 3,350 |
| 2018-08-16 | 3,365 | 3,375 | 3,325 | 3,370 | 15,600 | 3,370 |
| 2018-08-15 | 3,375 | 3,395 | 3,365 | 3,370 | 20,500 | 3,370 |
| 2018-08-14 | 3,315 | 3,370 | 3,315 | 3,365 | 19,200 | 3,365 |
| 2018-08-13 | 3,330 | 3,340 | 3,290 | 3,315 | 41,000 | 3,315 |
| 2018-08-10 | 3,360 | 3,370 | 3,335 | 3,340 | 21,400 | 3,340 |
| 2018-08-09 | 3,355 | 3,375 | 3,335 | 3,360 | 26,700 | 3,360 |
| 2018-08-08 | 3,380 | 3,415 | 3,350 | 3,350 | 36,600 | 3,350 |
| 2018-08-07 | 3,375 | 3,395 | 3,365 | 3,395 | 16,500 | 3,395 |
| 2018-08-06 | 3,355 | 3,425 | 3,350 | 3,350 | 31,700 | 3,350 |
| 2018-08-03 | 3,400 | 3,405 | 3,350 | 3,360 | 31,400 | 3,360 |
| 2018-08-02 | 3,425 | 3,450 | 3,390 | 3,395 | 21,600 | 3,395 |
| 2018-08-01 | 3,400 | 3,480 | 3,390 | 3,425 | 50,400 | 3,425 |
| 2018-07-31 | 3,405 | 3,405 | 3,340 | 3,385 | 57,400 | 3,385 |
| 2018-07-30 | 3,430 | 3,435 | 3,380 | 3,380 | 25,600 | 3,380 |
| 2018-07-27 | 3,385 | 3,440 | 3,370 | 3,400 | 26,200 | 3,400 |
| 2018-07-26 | 3,385 | 3,395 | 3,375 | 3,375 | 20,500 | 3,375 |
| 2018-07-25 | 3,410 | 3,420 | 3,370 | 3,370 | 20,100 | 3,370 |
| 2018-07-24 | 3,395 | 3,435 | 3,395 | 3,420 | 21,800 | 3,420 |
| 2018-07-23 | 3,425 | 3,435 | 3,355 | 3,355 | 31,800 | 3,355 |
| 2018-07-20 | 3,445 | 3,450 | 3,405 | 3,410 | 14,000 | 3,410 |
| 2018-07-19 | 3,450 | 3,450 | 3,415 | 3,440 | 11,400 | 3,440 |
| 2018-07-18 | 3,410 | 3,440 | 3,400 | 3,440 | 12,800 | 3,440 |
| 2018-07-17 | 3,410 | 3,425 | 3,390 | 3,390 | 28,800 | 3,390 |
| 2018-07-13 | 3,430 | 3,435 | 3,415 | 3,415 | 12,100 | 3,415 |
| 2018-07-12 | 3,390 | 3,450 | 3,375 | 3,435 | 25,600 | 3,435 |
| 2018-07-11 | 3,440 | 3,440 | 3,390 | 3,390 | 17,300 | 3,390 |
| 2018-07-10 | 3,500 | 3,505 | 3,455 | 3,455 | 28,000 | 3,455 |
| 2018-07-09 | 3,490 | 3,515 | 3,455 | 3,480 | 18,700 | 3,480 |
| 2018-07-06 | 3,410 | 3,485 | 3,410 | 3,465 | 38,500 | 3,465 |
| 2018-07-05 | 3,395 | 3,430 | 3,390 | 3,400 | 18,500 | 3,400 |
| 2018-07-04 | 3,385 | 3,435 | 3,385 | 3,425 | 11,200 | 3,425 |
| 2018-07-03 | 3,435 | 3,475 | 3,385 | 3,400 | 28,200 | 3,400 |
| 2018-07-02 | 3,515 | 3,535 | 3,430 | 3,435 | 18,200 | 3,435 |
| 2018-06-29 | 3,525 | 3,530 | 3,490 | 3,515 | 15,500 | 3,515 |
| 2018-06-28 | 3,515 | 3,530 | 3,490 | 3,510 | 18,500 | 3,510 |
| 2018-06-27 | 3,540 | 3,545 | 3,510 | 3,515 | 21,800 | 3,515 |
| 2018-06-26 | 3,490 | 3,530 | 3,465 | 3,525 | 25,600 | 3,525 |
| 2018-06-25 | 3,505 | 3,515 | 3,465 | 3,490 | 18,400 | 3,490 |
| 2018-06-22 | 3,440 | 3,530 | 3,405 | 3,505 | 46,400 | 3,505 |
| 2018-06-21 | 3,485 | 3,560 | 3,460 | 3,465 | 55,500 | 3,465 |
| 2018-06-20 | 3,455 | 3,500 | 3,430 | 3,485 | 39,300 | 3,485 |
| 2018-06-19 | 3,460 | 3,490 | 3,430 | 3,455 | 48,300 | 3,455 |
| 2018-06-18 | 3,450 | 3,465 | 3,380 | 3,435 | 33,300 | 3,435 |
| 2018-06-15 | 3,395 | 3,425 | 3,330 | 3,420 | 137,100 | 3,420 |
| 2018-06-14 | 3,395 | 3,430 | 3,385 | 3,395 | 22,300 | 3,395 |
| 2018-06-13 | 3,395 | 3,435 | 3,380 | 3,395 | 34,700 | 3,395 |
| 2018-06-12 | 3,400 | 3,430 | 3,365 | 3,375 | 19,800 | 3,375 |
| 2018-06-11 | 3,465 | 3,485 | 3,390 | 3,390 | 21,400 | 3,390 |
| 2018-06-08 | 3,400 | 3,490 | 3,400 | 3,460 | 38,600 | 3,460 |
| 2018-06-07 | 3,445 | 3,450 | 3,410 | 3,450 | 21,300 | 3,450 |
| 2018-06-06 | 3,390 | 3,440 | 3,360 | 3,420 | 29,400 | 3,420 |
| 2018-06-05 | 3,400 | 3,400 | 3,360 | 3,370 | 22,200 | 3,370 |
| 2018-06-04 | 3,355 | 3,400 | 3,350 | 3,370 | 28,800 | 3,370 |
| 2018-06-01 | 3,305 | 3,360 | 3,300 | 3,355 | 32,700 | 3,355 |
| 2018-05-31 | 3,300 | 3,325 | 3,280 | 3,300 | 35,600 | 3,300 |
| 2018-05-30 | 3,300 | 3,300 | 3,265 | 3,280 | 24,600 | 3,280 |
| 2018-05-29 | 3,330 | 3,335 | 3,300 | 3,305 | 14,900 | 3,305 |
| 2018-05-28 | 3,380 | 3,390 | 3,300 | 3,310 | 28,200 | 3,310 |
| 2018-05-25 | 3,400 | 3,400 | 3,345 | 3,375 | 17,000 | 3,375 |
| 2018-05-24 | 3,415 | 3,415 | 3,370 | 3,375 | 16,500 | 3,375 |
| 2018-05-23 | 3,400 | 3,405 | 3,370 | 3,395 | 14,200 | 3,395 |
| 2018-05-22 | 3,480 | 3,480 | 3,380 | 3,400 | 23,800 | 3,400 |
| 2018-05-21 | 3,490 | 3,530 | 3,480 | 3,485 | 23,400 | 3,485 |
| 2018-05-18 | 3,435 | 3,515 | 3,435 | 3,505 | 36,800 | 3,505 |
| 2018-05-17 | 3,410 | 3,470 | 3,410 | 3,465 | 31,100 | 3,465 |
| 2018-05-16 | 3,395 | 3,470 | 3,320 | 3,465 | 84,700 | 3,465 |
| 2018-05-15 | 3,500 | 3,545 | 3,485 | 3,515 | 38,300 | 3,515 |
| 2018-05-14 | 3,500 | 3,530 | 3,470 | 3,490 | 26,600 | 3,490 |
| 2018-05-11 | 3,480 | 3,505 | 3,470 | 3,500 | 19,500 | 3,500 |
| 2018-05-10 | 3,475 | 3,480 | 3,440 | 3,470 | 31,500 | 3,470 |
| 2018-05-09 | 3,460 | 3,530 | 3,450 | 3,475 | 40,900 | 3,475 |
| 2018-05-08 | 3,400 | 3,455 | 3,400 | 3,445 | 21,100 | 3,445 |
| 2018-05-07 | 3,395 | 3,430 | 3,395 | 3,415 | 10,800 | 3,415 |
| 2018-05-02 | 3,430 | 3,475 | 3,360 | 3,385 | 40,400 | 3,385 |
| 2018-05-01 | 3,435 | 3,465 | 3,400 | 3,465 | 17,000 | 3,465 |
| 2018-04-27 | 3,420 | 3,450 | 3,415 | 3,445 | 24,200 | 3,445 |
| 2018-04-26 | 3,415 | 3,445 | 3,410 | 3,420 | 38,900 | 3,420 |
| 2018-04-25 | 3,390 | 3,425 | 3,385 | 3,405 | 18,200 | 3,405 |
| 2018-04-24 | 3,390 | 3,395 | 3,365 | 3,375 | 13,400 | 3,375 |
| 2018-04-23 | 3,380 | 3,380 | 3,355 | 3,375 | 10,400 | 3,375 |
| 2018-04-20 | 3,375 | 3,395 | 3,360 | 3,370 | 16,300 | 3,370 |
| 2018-04-19 | 3,315 | 3,430 | 3,295 | 3,390 | 65,000 | 3,390 |
| 2018-04-18 | 3,300 | 3,345 | 3,285 | 3,320 | 29,300 | 3,320 |
| 2018-04-17 | 3,270 | 3,295 | 3,260 | 3,275 | 13,500 | 3,275 |
| 2018-04-16 | 3,255 | 3,280 | 3,250 | 3,275 | 13,900 | 3,275 |
| 2018-04-13 | 3,265 | 3,265 | 3,230 | 3,230 | 24,900 | 3,230 |
| 2018-04-12 | 3,300 | 3,305 | 3,245 | 3,255 | 34,100 | 3,255 |
| 2018-04-11 | 3,320 | 3,320 | 3,250 | 3,260 | 24,700 | 3,260 |
| 2018-04-10 | 3,295 | 3,305 | 3,255 | 3,265 | 43,000 | 3,265 |
| 2018-04-09 | 3,330 | 3,355 | 3,290 | 3,295 | 31,700 | 3,295 |
| 2018-04-06 | 3,395 | 3,400 | 3,315 | 3,330 | 52,300 | 3,330 |
| 2018-04-05 | 3,320 | 3,435 | 3,305 | 3,420 | 53,200 | 3,420 |
| 2018-04-04 | 3,295 | 3,295 | 3,250 | 3,285 | 36,100 | 3,285 |
| 2018-04-03 | 3,275 | 3,300 | 3,240 | 3,265 | 30,600 | 3,265 |
| 2018-03-30 | 3,420 | 3,420 | 3,340 | 3,345 | 18,000 | 3,345 |
| 2018-03-29 | 3,395 | 3,400 | 3,345 | 3,395 | 19,600 | 3,395 |
| 2018-03-28 | 3,320 | 3,390 | 3,315 | 3,385 | 20,200 | 3,385 |
| 2018-03-27 | 3,390 | 3,470 | 3,385 | 3,470 | 35,900 | 3,470 |
| 2018-03-26 | 3,345 | 3,360 | 3,305 | 3,335 | 21,300 | 3,335 |
| 2018-03-23 | 3,410 | 3,410 | 3,340 | 3,345 | 21,600 | 3,345 |
| 2018-03-22 | 3,375 | 3,425 | 3,375 | 3,420 | 13,500 | 3,420 |
| 2018-03-20 | 3,400 | 3,420 | 3,365 | 3,370 | 15,100 | 3,370 |
| 2018-03-19 | 3,450 | 3,455 | 3,390 | 3,395 | 17,600 | 3,395 |
| 2018-03-16 | 3,430 | 3,470 | 3,400 | 3,430 | 28,200 | 3,430 |
| 2018-03-15 | 3,415 | 3,435 | 3,390 | 3,400 | 16,800 | 3,400 |
| 2018-03-14 | 3,310 | 3,455 | 3,305 | 3,445 | 63,900 | 3,445 |
| 2018-03-13 | 3,290 | 3,320 | 3,275 | 3,315 | 32,300 | 3,315 |
| 2018-03-12 | 3,330 | 3,340 | 3,305 | 3,310 | 15,800 | 3,310 |
| 2018-03-09 | 3,440 | 3,440 | 3,275 | 3,300 | 36,200 | 3,300 |
| 2018-03-08 | 3,325 | 3,410 | 3,300 | 3,400 | 33,800 | 3,400 |
| 2018-03-07 | 3,295 | 3,390 | 3,285 | 3,325 | 33,800 | 3,325 |
| 2018-03-06 | 3,275 | 3,295 | 3,275 | 3,295 | 19,400 | 3,295 |
| 2018-03-05 | 3,280 | 3,290 | 3,250 | 3,265 | 23,000 | 3,265 |
| 2018-03-02 | 3,300 | 3,300 | 3,260 | 3,280 | 33,500 | 3,280 |
| 2018-03-01 | 3,380 | 3,380 | 3,320 | 3,320 | 22,600 | 3,320 |
| 2018-02-28 | 3,375 | 3,405 | 3,370 | 3,385 | 13,500 | 3,385 |
| 2018-02-27 | 3,435 | 3,440 | 3,390 | 3,405 | 15,100 | 3,405 |
| 2018-02-26 | 3,415 | 3,440 | 3,375 | 3,420 | 21,100 | 3,420 |
| 2018-02-23 | 3,400 | 3,405 | 3,365 | 3,370 | 13,700 | 3,370 |
| 2018-02-22 | 3,400 | 3,430 | 3,370 | 3,400 | 27,300 | 3,400 |
| 2018-02-21 | 3,425 | 3,430 | 3,355 | 3,365 | 32,700 | 3,365 |
| 2018-02-20 | 3,430 | 3,475 | 3,415 | 3,445 | 31,200 | 3,445 |
| 2018-02-19 | 3,400 | 3,420 | 3,370 | 3,380 | 20,400 | 3,380 |
| 2018-02-16 | 3,390 | 3,395 | 3,335 | 3,345 | 18,700 | 3,345 |
| 2018-02-15 | 3,245 | 3,380 | 3,245 | 3,350 | 42,600 | 3,350 |
| 2018-02-14 | 3,275 | 3,295 | 3,245 | 3,255 | 40,200 | 3,255 |
| 2018-02-13 | 3,310 | 3,310 | 3,225 | 3,230 | 40,100 | 3,230 |
| 2018-02-09 | 3,280 | 3,285 | 3,250 | 3,280 | 41,500 | 3,280 |
| 2018-02-08 | 3,305 | 3,325 | 3,285 | 3,310 | 32,100 | 3,310 |
| 2018-02-07 | 3,405 | 3,460 | 3,290 | 3,295 | 53,100 | 3,295 |
| 2018-02-06 | 3,330 | 3,380 | 3,285 | 3,355 | 59,600 | 3,355 |
| 2018-02-05 | 3,475 | 3,495 | 3,425 | 3,435 | 31,800 | 3,435 |
| 2018-02-02 | 3,435 | 3,500 | 3,425 | 3,485 | 35,900 | 3,485 |
| 2018-02-01 | 3,385 | 3,495 | 3,370 | 3,435 | 91,000 | 3,435 |
| 2018-01-31 | 3,315 | 3,575 | 3,300 | 3,420 | 160,700 | 3,420 |
| 2018-01-30 | 3,330 | 3,335 | 3,280 | 3,285 | 28,100 | 3,285 |
| 2018-01-29 | 3,305 | 3,350 | 3,305 | 3,320 | 23,000 | 3,320 |
| 2018-01-26 | 3,300 | 3,305 | 3,280 | 3,295 | 26,600 | 3,295 |
| 2018-01-25 | 3,300 | 3,305 | 3,275 | 3,275 | 18,800 | 3,275 |
| 2018-01-24 | 3,295 | 3,320 | 3,290 | 3,300 | 19,100 | 3,300 |
| 2018-01-23 | 3,300 | 3,310 | 3,285 | 3,295 | 22,400 | 3,295 |
| 2018-01-22 | 3,290 | 3,300 | 3,280 | 3,290 | 19,200 | 3,290 |
| 2018-01-19 | 3,300 | 3,315 | 3,270 | 3,290 | 31,200 | 3,290 |
| 2018-01-18 | 3,355 | 3,365 | 3,300 | 3,305 | 25,000 | 3,305 |
| 2018-01-17 | 3,350 | 3,360 | 3,335 | 3,355 | 8,900 | 3,355 |
| 2018-01-16 | 3,355 | 3,365 | 3,340 | 3,350 | 9,000 | 3,350 |
| 2018-01-15 | 3,380 | 3,385 | 3,350 | 3,355 | 8,900 | 3,355 |
| 2018-01-12 | 3,340 | 3,380 | 3,340 | 3,370 | 22,100 | 3,370 |
| 2018-01-11 | 3,370 | 3,385 | 3,340 | 3,355 | 18,300 | 3,355 |
| 2018-01-10 | 3,400 | 3,405 | 3,355 | 3,355 | 19,300 | 3,355 |
| 2018-01-09 | 3,440 | 3,440 | 3,380 | 3,395 | 28,200 | 3,395 |
| 2018-01-05 | 3,335 | 3,440 | 3,310 | 3,440 | 76,700 | 3,440 |
| 2018-01-04 | 3,310 | 3,335 | 3,295 | 3,325 | 33,700 | 3,325 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2013-09-26]1株→100株
