5233 太平洋セメント(株) 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 | 3,400 | 3,440 | 3,390 | 3,395 | 443,000 | 3,395 |
| 2018-12-27 | 3,405 | 3,410 | 3,355 | 3,400 | 488,200 | 3,400 |
| 2018-12-26 | 3,210 | 3,300 | 3,210 | 3,275 | 694,900 | 3,275 |
| 2018-12-25 | 3,190 | 3,200 | 3,130 | 3,170 | 520,400 | 3,170 |
| 2018-12-21 | 3,360 | 3,380 | 3,320 | 3,325 | 715,900 | 3,325 |
| 2018-12-20 | 3,495 | 3,535 | 3,375 | 3,400 | 624,400 | 3,400 |
| 2018-12-19 | 3,565 | 3,585 | 3,500 | 3,535 | 533,300 | 3,535 |
| 2018-12-18 | 3,540 | 3,590 | 3,530 | 3,570 | 490,600 | 3,570 |
| 2018-12-17 | 3,635 | 3,675 | 3,610 | 3,625 | 394,100 | 3,625 |
| 2018-12-14 | 3,650 | 3,735 | 3,630 | 3,650 | 766,600 | 3,650 |
| 2018-12-13 | 3,680 | 3,690 | 3,630 | 3,650 | 529,800 | 3,650 |
| 2018-12-12 | 3,575 | 3,685 | 3,560 | 3,670 | 685,400 | 3,670 |
| 2018-12-11 | 3,560 | 3,570 | 3,520 | 3,555 | 392,800 | 3,555 |
| 2018-12-10 | 3,600 | 3,620 | 3,545 | 3,565 | 473,200 | 3,565 |
| 2018-12-07 | 3,740 | 3,770 | 3,605 | 3,670 | 480,500 | 3,670 |
| 2018-12-06 | 3,655 | 3,700 | 3,650 | 3,685 | 663,900 | 3,685 |
| 2018-12-05 | 3,650 | 3,690 | 3,610 | 3,665 | 624,400 | 3,665 |
| 2018-12-04 | 3,760 | 3,795 | 3,690 | 3,690 | 762,200 | 3,690 |
| 2018-12-03 | 3,870 | 3,870 | 3,735 | 3,760 | 695,900 | 3,760 |
| 2018-11-30 | 3,850 | 3,865 | 3,815 | 3,840 | 1,118,100 | 3,840 |
| 2018-11-29 | 3,865 | 3,870 | 3,800 | 3,830 | 401,500 | 3,830 |
| 2018-11-28 | 3,875 | 3,895 | 3,785 | 3,830 | 670,700 | 3,830 |
| 2018-11-27 | 3,880 | 3,895 | 3,835 | 3,880 | 572,700 | 3,880 |
| 2018-11-26 | 3,780 | 3,865 | 3,765 | 3,845 | 535,900 | 3,845 |
| 2018-11-22 | 3,775 | 3,810 | 3,735 | 3,800 | 622,600 | 3,800 |
| 2018-11-21 | 3,750 | 3,850 | 3,740 | 3,755 | 836,200 | 3,755 |
| 2018-11-20 | 3,775 | 3,865 | 3,760 | 3,820 | 900,100 | 3,820 |
| 2018-11-19 | 3,800 | 3,835 | 3,740 | 3,805 | 919,800 | 3,805 |
| 2018-11-16 | 3,850 | 3,855 | 3,730 | 3,775 | 1,210,300 | 3,775 |
| 2018-11-15 | 3,610 | 3,730 | 3,595 | 3,725 | 892,700 | 3,725 |
| 2018-11-14 | 3,545 | 3,655 | 3,525 | 3,630 | 685,600 | 3,630 |
| 2018-11-13 | 3,600 | 3,600 | 3,510 | 3,590 | 879,600 | 3,590 |
| 2018-11-12 | 3,680 | 3,750 | 3,645 | 3,655 | 873,700 | 3,655 |
| 2018-11-09 | 3,565 | 3,715 | 3,560 | 3,710 | 1,449,300 | 3,710 |
| 2018-11-08 | 3,490 | 3,530 | 3,440 | 3,455 | 869,000 | 3,455 |
| 2018-11-07 | 3,330 | 3,470 | 3,330 | 3,400 | 1,369,500 | 3,400 |
| 2018-11-06 | 3,260 | 3,320 | 3,240 | 3,320 | 469,200 | 3,320 |
| 2018-11-05 | 3,325 | 3,325 | 3,255 | 3,260 | 576,200 | 3,260 |
| 2018-11-02 | 3,305 | 3,375 | 3,280 | 3,365 | 599,500 | 3,365 |
| 2018-11-01 | 3,315 | 3,330 | 3,255 | 3,280 | 659,000 | 3,280 |
| 2018-10-31 | 3,320 | 3,350 | 3,305 | 3,335 | 515,100 | 3,335 |
| 2018-10-30 | 3,205 | 3,315 | 3,200 | 3,285 | 673,700 | 3,285 |
| 2018-10-29 | 3,200 | 3,265 | 3,190 | 3,235 | 688,800 | 3,235 |
| 2018-10-26 | 3,100 | 3,160 | 3,075 | 3,150 | 691,500 | 3,150 |
| 2018-10-25 | 3,115 | 3,185 | 3,085 | 3,090 | 716,700 | 3,090 |
| 2018-10-24 | 3,295 | 3,300 | 3,175 | 3,225 | 583,600 | 3,225 |
| 2018-10-23 | 3,405 | 3,420 | 3,270 | 3,275 | 642,800 | 3,275 |
| 2018-10-22 | 3,395 | 3,465 | 3,350 | 3,435 | 489,400 | 3,435 |
| 2018-10-19 | 3,390 | 3,455 | 3,365 | 3,440 | 619,100 | 3,440 |
| 2018-10-18 | 3,435 | 3,460 | 3,415 | 3,425 | 399,000 | 3,425 |
| 2018-10-17 | 3,415 | 3,435 | 3,390 | 3,410 | 378,200 | 3,410 |
| 2018-10-16 | 3,315 | 3,385 | 3,310 | 3,385 | 410,400 | 3,385 |
| 2018-10-15 | 3,325 | 3,345 | 3,295 | 3,320 | 474,300 | 3,320 |
| 2018-10-12 | 3,315 | 3,380 | 3,305 | 3,380 | 665,300 | 3,380 |
| 2018-10-11 | 3,355 | 3,380 | 3,305 | 3,335 | 528,600 | 3,335 |
| 2018-10-10 | 3,490 | 3,520 | 3,450 | 3,465 | 332,600 | 3,465 |
| 2018-10-09 | 3,560 | 3,560 | 3,460 | 3,475 | 652,200 | 3,475 |
| 2018-10-05 | 3,560 | 3,610 | 3,550 | 3,585 | 520,700 | 3,585 |
| 2018-10-04 | 3,555 | 3,610 | 3,555 | 3,595 | 548,300 | 3,595 |
| 2018-10-03 | 3,565 | 3,580 | 3,525 | 3,545 | 588,500 | 3,545 |
| 2018-10-02 | 3,625 | 3,630 | 3,585 | 3,585 | 645,900 | 3,585 |
| 2018-10-01 | 3,575 | 3,630 | 3,560 | 3,605 | 470,900 | 3,605 |
| 2018-09-28 | 3,595 | 3,625 | 3,555 | 3,565 | 720,900 | 3,565 |
| 2018-09-27 | 3,580 | 3,600 | 3,535 | 3,565 | 439,400 | 3,565 |
| 2018-09-26 | 3,570 | 3,595 | 3,515 | 3,590 | 632,900 | 3,590 |
| 2018-09-25 | 3,570 | 3,620 | 3,555 | 3,590 | 814,200 | 3,590 |
| 2018-09-21 | 3,525 | 3,580 | 3,485 | 3,580 | 1,049,600 | 3,580 |
| 2018-09-20 | 3,470 | 3,545 | 3,455 | 3,505 | 1,174,800 | 3,505 |
| 2018-09-19 | 3,445 | 3,460 | 3,420 | 3,440 | 586,700 | 3,440 |
| 2018-09-18 | 3,345 | 3,415 | 3,345 | 3,385 | 888,100 | 3,385 |
| 2018-09-14 | 3,250 | 3,290 | 3,245 | 3,275 | 601,900 | 3,275 |
| 2018-09-13 | 3,215 | 3,275 | 3,215 | 3,255 | 493,900 | 3,255 |
| 2018-09-12 | 3,190 | 3,225 | 3,160 | 3,190 | 591,000 | 3,190 |
| 2018-09-11 | 3,225 | 3,230 | 3,180 | 3,195 | 686,000 | 3,195 |
| 2018-09-10 | 3,240 | 3,245 | 3,175 | 3,190 | 792,700 | 3,190 |
| 2018-09-07 | 3,335 | 3,345 | 3,275 | 3,285 | 597,000 | 3,285 |
| 2018-09-06 | 3,325 | 3,360 | 3,310 | 3,350 | 608,100 | 3,350 |
| 2018-09-05 | 3,305 | 3,325 | 3,280 | 3,305 | 509,400 | 3,305 |
| 2018-09-04 | 3,300 | 3,305 | 3,280 | 3,285 | 396,900 | 3,285 |
| 2018-09-03 | 3,340 | 3,345 | 3,290 | 3,330 | 493,500 | 3,330 |
| 2018-08-31 | 3,345 | 3,385 | 3,340 | 3,360 | 557,200 | 3,360 |
| 2018-08-30 | 3,405 | 3,415 | 3,355 | 3,375 | 849,200 | 3,375 |
| 2018-08-29 | 3,355 | 3,410 | 3,355 | 3,395 | 465,900 | 3,395 |
| 2018-08-28 | 3,380 | 3,455 | 3,360 | 3,410 | 755,400 | 3,410 |
| 2018-08-27 | 3,430 | 3,455 | 3,380 | 3,395 | 661,800 | 3,395 |
| 2018-08-24 | 3,470 | 3,475 | 3,425 | 3,425 | 353,900 | 3,425 |
| 2018-08-23 | 3,440 | 3,465 | 3,425 | 3,435 | 434,600 | 3,435 |
| 2018-08-22 | 3,380 | 3,455 | 3,360 | 3,445 | 476,800 | 3,445 |
| 2018-08-21 | 3,355 | 3,380 | 3,330 | 3,360 | 374,000 | 3,360 |
| 2018-08-20 | 3,345 | 3,400 | 3,330 | 3,385 | 430,600 | 3,385 |
| 2018-08-17 | 3,315 | 3,350 | 3,260 | 3,345 | 685,200 | 3,345 |
| 2018-08-16 | 3,330 | 3,335 | 3,260 | 3,305 | 834,900 | 3,305 |
| 2018-08-15 | 3,480 | 3,480 | 3,335 | 3,340 | 778,400 | 3,340 |
| 2018-08-14 | 3,520 | 3,535 | 3,470 | 3,510 | 651,800 | 3,510 |
| 2018-08-13 | 3,530 | 3,545 | 3,510 | 3,515 | 807,300 | 3,515 |
| 2018-08-10 | 3,500 | 3,610 | 3,440 | 3,525 | 1,637,300 | 3,525 |
| 2018-08-09 | 3,375 | 3,400 | 3,360 | 3,365 | 452,200 | 3,365 |
| 2018-08-08 | 3,440 | 3,445 | 3,375 | 3,390 | 711,500 | 3,390 |
| 2018-08-07 | 3,415 | 3,480 | 3,415 | 3,465 | 431,600 | 3,465 |
| 2018-08-06 | 3,530 | 3,530 | 3,420 | 3,425 | 584,900 | 3,425 |
| 2018-08-03 | 3,555 | 3,585 | 3,520 | 3,530 | 524,400 | 3,530 |
| 2018-08-02 | 3,575 | 3,615 | 3,515 | 3,525 | 642,900 | 3,525 |
| 2018-08-01 | 3,560 | 3,590 | 3,525 | 3,565 | 738,900 | 3,565 |
| 2018-07-31 | 3,490 | 3,520 | 3,465 | 3,515 | 993,000 | 3,515 |
| 2018-07-30 | 3,475 | 3,495 | 3,460 | 3,465 | 348,600 | 3,465 |
| 2018-07-27 | 3,475 | 3,515 | 3,470 | 3,500 | 741,000 | 3,500 |
| 2018-07-26 | 3,400 | 3,480 | 3,400 | 3,465 | 1,127,200 | 3,465 |
| 2018-07-25 | 3,450 | 3,460 | 3,400 | 3,410 | 779,000 | 3,410 |
| 2018-07-24 | 3,435 | 3,445 | 3,400 | 3,435 | 450,400 | 3,435 |
| 2018-07-23 | 3,395 | 3,425 | 3,385 | 3,405 | 821,800 | 3,405 |
| 2018-07-20 | 3,495 | 3,515 | 3,425 | 3,460 | 1,262,200 | 3,460 |
| 2018-07-19 | 3,520 | 3,545 | 3,490 | 3,495 | 660,700 | 3,495 |
| 2018-07-18 | 3,555 | 3,585 | 3,510 | 3,520 | 739,100 | 3,520 |
| 2018-07-17 | 3,580 | 3,595 | 3,525 | 3,540 | 684,400 | 3,540 |
| 2018-07-13 | 3,510 | 3,565 | 3,485 | 3,550 | 711,000 | 3,550 |
| 2018-07-12 | 3,530 | 3,535 | 3,485 | 3,505 | 763,700 | 3,505 |
| 2018-07-11 | 3,545 | 3,575 | 3,505 | 3,565 | 616,500 | 3,565 |
| 2018-07-10 | 3,525 | 3,590 | 3,510 | 3,570 | 673,700 | 3,570 |
| 2018-07-09 | 3,530 | 3,540 | 3,475 | 3,525 | 583,200 | 3,525 |
| 2018-07-06 | 3,530 | 3,545 | 3,505 | 3,505 | 534,400 | 3,505 |
| 2018-07-05 | 3,555 | 3,595 | 3,500 | 3,505 | 773,400 | 3,505 |
| 2018-07-04 | 3,600 | 3,600 | 3,565 | 3,570 | 627,500 | 3,570 |
| 2018-07-03 | 3,625 | 3,665 | 3,600 | 3,630 | 513,700 | 3,630 |
| 2018-07-02 | 3,655 | 3,685 | 3,615 | 3,625 | 513,300 | 3,625 |
| 2018-06-29 | 3,665 | 3,690 | 3,640 | 3,645 | 400,700 | 3,645 |
| 2018-06-28 | 3,660 | 3,720 | 3,640 | 3,670 | 743,500 | 3,670 |
| 2018-06-27 | 3,775 | 3,790 | 3,735 | 3,755 | 467,400 | 3,755 |
| 2018-06-26 | 3,710 | 3,775 | 3,685 | 3,765 | 334,400 | 3,765 |
| 2018-06-25 | 3,770 | 3,795 | 3,745 | 3,755 | 373,600 | 3,755 |
| 2018-06-22 | 3,770 | 3,780 | 3,715 | 3,765 | 625,800 | 3,765 |
| 2018-06-21 | 3,815 | 3,855 | 3,785 | 3,815 | 510,000 | 3,815 |
| 2018-06-20 | 3,875 | 3,880 | 3,740 | 3,810 | 703,800 | 3,810 |
| 2018-06-19 | 4,020 | 4,030 | 3,860 | 3,880 | 1,068,000 | 3,880 |
| 2018-06-18 | 4,050 | 4,080 | 4,040 | 4,060 | 396,100 | 4,060 |
| 2018-06-15 | 4,070 | 4,090 | 4,050 | 4,055 | 406,800 | 4,055 |
| 2018-06-14 | 4,065 | 4,065 | 4,020 | 4,025 | 548,300 | 4,025 |
| 2018-06-13 | 4,140 | 4,160 | 4,095 | 4,100 | 399,800 | 4,100 |
| 2018-06-12 | 4,125 | 4,195 | 4,110 | 4,165 | 579,500 | 4,165 |
| 2018-06-11 | 4,080 | 4,105 | 4,065 | 4,090 | 242,400 | 4,090 |
| 2018-06-08 | 4,045 | 4,095 | 4,040 | 4,055 | 544,700 | 4,055 |
| 2018-06-07 | 4,025 | 4,075 | 4,005 | 4,065 | 505,600 | 4,065 |
| 2018-06-06 | 3,990 | 4,070 | 3,990 | 4,010 | 559,900 | 4,010 |
| 2018-06-05 | 4,030 | 4,045 | 3,980 | 4,010 | 634,300 | 4,010 |
| 2018-06-04 | 4,015 | 4,065 | 3,995 | 4,025 | 395,800 | 4,025 |
| 2018-06-01 | 3,990 | 4,040 | 3,975 | 3,995 | 585,000 | 3,995 |
| 2018-05-31 | 4,025 | 4,085 | 4,015 | 4,030 | 830,300 | 4,030 |
| 2018-05-30 | 4,055 | 4,055 | 3,995 | 4,000 | 426,800 | 4,000 |
| 2018-05-29 | 4,100 | 4,155 | 4,090 | 4,110 | 485,000 | 4,110 |
| 2018-05-28 | 4,140 | 4,155 | 4,095 | 4,150 | 370,600 | 4,150 |
| 2018-05-25 | 4,110 | 4,200 | 4,110 | 4,160 | 628,200 | 4,160 |
| 2018-05-24 | 4,150 | 4,150 | 4,075 | 4,090 | 563,000 | 4,090 |
| 2018-05-23 | 4,130 | 4,175 | 4,125 | 4,155 | 588,100 | 4,155 |
| 2018-05-22 | 4,150 | 4,165 | 4,125 | 4,135 | 343,300 | 4,135 |
| 2018-05-21 | 4,200 | 4,210 | 4,170 | 4,190 | 315,000 | 4,190 |
| 2018-05-18 | 4,240 | 4,260 | 4,185 | 4,200 | 490,800 | 4,200 |
| 2018-05-17 | 4,120 | 4,240 | 4,120 | 4,195 | 708,900 | 4,195 |
| 2018-05-16 | 4,055 | 4,120 | 4,040 | 4,075 | 522,300 | 4,075 |
| 2018-05-15 | 4,015 | 4,100 | 4,010 | 4,030 | 520,500 | 4,030 |
| 2018-05-14 | 4,010 | 4,035 | 3,950 | 4,005 | 521,100 | 4,005 |
| 2018-05-11 | 3,990 | 4,040 | 3,930 | 3,990 | 1,245,300 | 3,990 |
| 2018-05-10 | 4,000 | 4,110 | 3,995 | 4,105 | 493,400 | 4,105 |
| 2018-05-09 | 4,040 | 4,045 | 4,000 | 4,025 | 665,000 | 4,025 |
| 2018-05-08 | 4,130 | 4,135 | 4,050 | 4,070 | 484,300 | 4,070 |
| 2018-05-07 | 4,135 | 4,140 | 4,090 | 4,130 | 547,800 | 4,130 |
| 2018-05-02 | 4,105 | 4,140 | 4,075 | 4,125 | 566,200 | 4,125 |
| 2018-05-01 | 4,080 | 4,100 | 4,055 | 4,075 | 478,700 | 4,075 |
| 2018-04-27 | 4,060 | 4,145 | 4,020 | 4,145 | 926,300 | 4,145 |
| 2018-04-26 | 4,000 | 4,050 | 3,970 | 4,040 | 621,400 | 4,040 |
| 2018-04-25 | 3,965 | 4,005 | 3,935 | 3,985 | 532,500 | 3,985 |
| 2018-04-24 | 3,970 | 4,010 | 3,950 | 3,995 | 460,600 | 3,995 |
| 2018-04-23 | 3,935 | 3,960 | 3,915 | 3,935 | 383,900 | 3,935 |
| 2018-04-20 | 3,955 | 3,985 | 3,925 | 3,965 | 330,000 | 3,965 |
| 2018-04-19 | 3,980 | 4,040 | 3,975 | 3,990 | 511,400 | 3,990 |
| 2018-04-18 | 3,845 | 3,945 | 3,845 | 3,930 | 459,500 | 3,930 |
| 2018-04-17 | 3,835 | 3,865 | 3,825 | 3,850 | 361,700 | 3,850 |
| 2018-04-16 | 3,810 | 3,865 | 3,810 | 3,855 | 278,100 | 3,855 |
| 2018-04-13 | 3,790 | 3,860 | 3,775 | 3,825 | 517,800 | 3,825 |
| 2018-04-12 | 3,870 | 3,870 | 3,725 | 3,745 | 965,900 | 3,745 |
| 2018-04-11 | 3,970 | 3,970 | 3,920 | 3,920 | 433,200 | 3,920 |
| 2018-04-10 | 3,910 | 3,995 | 3,905 | 3,970 | 484,200 | 3,970 |
| 2018-04-09 | 3,900 | 3,920 | 3,870 | 3,905 | 364,800 | 3,905 |
| 2018-04-06 | 3,930 | 3,955 | 3,895 | 3,910 | 510,200 | 3,910 |
| 2018-04-05 | 3,945 | 3,965 | 3,870 | 3,940 | 948,000 | 3,940 |
| 2018-04-04 | 3,880 | 3,895 | 3,825 | 3,880 | 675,700 | 3,880 |
| 2018-04-03 | 3,765 | 3,825 | 3,750 | 3,825 | 555,700 | 3,825 |
| 2018-03-30 | 3,820 | 3,870 | 3,805 | 3,865 | 386,300 | 3,865 |
| 2018-03-29 | 3,750 | 3,790 | 3,745 | 3,780 | 658,300 | 3,780 |
| 2018-03-28 | 3,740 | 3,755 | 3,710 | 3,750 | 693,000 | 3,750 |
| 2018-03-27 | 3,750 | 3,780 | 3,730 | 3,755 | 994,300 | 3,755 |
| 2018-03-26 | 3,650 | 3,695 | 3,630 | 3,690 | 712,400 | 3,690 |
| 2018-03-23 | 3,750 | 3,765 | 3,650 | 3,690 | 1,114,500 | 3,690 |
| 2018-03-22 | 3,825 | 3,875 | 3,795 | 3,820 | 610,700 | 3,820 |
| 2018-03-20 | 3,785 | 3,820 | 3,770 | 3,790 | 844,000 | 3,790 |
| 2018-03-19 | 3,810 | 3,870 | 3,795 | 3,815 | 517,800 | 3,815 |
| 2018-03-16 | 3,840 | 3,870 | 3,795 | 3,820 | 670,700 | 3,820 |
| 2018-03-15 | 3,775 | 3,820 | 3,760 | 3,800 | 468,700 | 3,800 |
| 2018-03-14 | 3,725 | 3,810 | 3,725 | 3,790 | 642,800 | 3,790 |
| 2018-03-13 | 3,750 | 3,760 | 3,720 | 3,755 | 696,200 | 3,755 |
| 2018-03-12 | 3,825 | 3,830 | 3,740 | 3,775 | 501,600 | 3,775 |
| 2018-03-09 | 3,800 | 3,830 | 3,740 | 3,760 | 646,700 | 3,760 |
| 2018-03-08 | 3,795 | 3,805 | 3,715 | 3,745 | 532,300 | 3,745 |
| 2018-03-07 | 3,745 | 3,800 | 3,730 | 3,760 | 879,400 | 3,760 |
| 2018-03-06 | 3,820 | 3,850 | 3,775 | 3,810 | 592,700 | 3,810 |
| 2018-03-05 | 3,730 | 3,755 | 3,710 | 3,740 | 393,200 | 3,740 |
| 2018-03-02 | 3,730 | 3,775 | 3,705 | 3,750 | 773,900 | 3,750 |
| 2018-03-01 | 3,970 | 3,970 | 3,800 | 3,825 | 1,008,400 | 3,825 |
| 2018-02-28 | 4,060 | 4,100 | 4,000 | 4,000 | 805,700 | 4,000 |
| 2018-02-27 | 4,020 | 4,030 | 3,955 | 4,015 | 657,300 | 4,015 |
| 2018-02-26 | 3,970 | 4,025 | 3,955 | 4,000 | 459,100 | 4,000 |
| 2018-02-23 | 3,920 | 3,965 | 3,905 | 3,940 | 462,400 | 3,940 |
| 2018-02-22 | 3,995 | 3,995 | 3,920 | 3,925 | 459,400 | 3,925 |
| 2018-02-21 | 3,990 | 4,075 | 3,975 | 4,030 | 539,900 | 4,030 |
| 2018-02-20 | 4,010 | 4,025 | 3,960 | 4,010 | 487,800 | 4,010 |
| 2018-02-19 | 3,970 | 4,020 | 3,960 | 4,020 | 438,300 | 4,020 |
| 2018-02-16 | 3,915 | 3,965 | 3,875 | 3,935 | 547,000 | 3,935 |
| 2018-02-15 | 3,925 | 3,940 | 3,865 | 3,890 | 510,600 | 3,890 |
| 2018-02-14 | 3,955 | 3,975 | 3,820 | 3,855 | 1,102,500 | 3,855 |
| 2018-02-13 | 4,085 | 4,100 | 3,970 | 3,985 | 1,249,500 | 3,985 |
| 2018-02-09 | 4,090 | 4,175 | 4,015 | 4,075 | 1,632,200 | 4,075 |
| 2018-02-08 | 4,285 | 4,330 | 4,265 | 4,300 | 806,100 | 4,300 |
| 2018-02-07 | 4,320 | 4,355 | 4,225 | 4,235 | 1,003,500 | 4,235 |
| 2018-02-06 | 4,200 | 4,240 | 4,080 | 4,175 | 1,314,300 | 4,175 |
| 2018-02-05 | 4,580 | 4,595 | 4,460 | 4,465 | 734,600 | 4,465 |
| 2018-02-02 | 4,615 | 4,670 | 4,615 | 4,650 | 439,300 | 4,650 |
| 2018-02-01 | 4,665 | 4,665 | 4,615 | 4,660 | 561,800 | 4,660 |
| 2018-01-31 | 4,625 | 4,695 | 4,620 | 4,635 | 890,300 | 4,635 |
| 2018-01-30 | 4,645 | 4,645 | 4,565 | 4,590 | 986,600 | 4,590 |
| 2018-01-29 | 4,685 | 4,695 | 4,640 | 4,655 | 672,500 | 4,655 |
| 2018-01-26 | 4,860 | 4,870 | 4,635 | 4,655 | 1,121,300 | 4,655 |
| 2018-01-25 | 4,855 | 4,880 | 4,845 | 4,860 | 365,800 | 4,860 |
| 2018-01-24 | 4,885 | 4,950 | 4,875 | 4,895 | 597,900 | 4,895 |
| 2018-01-23 | 4,800 | 4,870 | 4,795 | 4,860 | 645,600 | 4,860 |
| 2018-01-22 | 4,785 | 4,790 | 4,705 | 4,735 | 468,800 | 4,735 |
| 2018-01-19 | 4,740 | 4,810 | 4,735 | 4,790 | 585,300 | 4,790 |
| 2018-01-18 | 4,855 | 4,860 | 4,695 | 4,710 | 803,500 | 4,710 |
| 2018-01-17 | 4,805 | 4,820 | 4,770 | 4,785 | 750,200 | 4,785 |
| 2018-01-16 | 4,880 | 4,885 | 4,820 | 4,860 | 575,800 | 4,860 |
| 2018-01-15 | 4,900 | 4,920 | 4,880 | 4,895 | 522,500 | 4,895 |
| 2018-01-12 | 4,860 | 4,895 | 4,805 | 4,875 | 691,200 | 4,875 |
| 2018-01-11 | 4,835 | 4,880 | 4,800 | 4,840 | 575,900 | 4,840 |
| 2018-01-10 | 4,990 | 4,990 | 4,845 | 4,860 | 1,056,900 | 4,860 |
| 2018-01-09 | 5,060 | 5,070 | 4,955 | 5,010 | 497,000 | 5,010 |
| 2018-01-05 | 4,945 | 5,020 | 4,945 | 4,990 | 481,200 | 4,990 |
| 2018-01-04 | 4,935 | 5,030 | 4,870 | 4,895 | 1,058,100 | 4,895 |
分割・併合履歴 ： [2017-09-27]1株→0.1株