5714 DOWAホールディングス(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 | 3,225 | 3,320 | 3,225 | 3,300 | 343,000 | 3,300 |
| 2018-12-27 | 3,215 | 3,280 | 3,210 | 3,245 | 297,200 | 3,245 |
| 2018-12-26 | 3,125 | 3,145 | 3,070 | 3,120 | 258,500 | 3,120 |
| 2018-12-25 | 3,140 | 3,160 | 3,090 | 3,105 | 274,300 | 3,105 |
| 2018-12-21 | 3,355 | 3,355 | 3,240 | 3,270 | 439,800 | 3,270 |
| 2018-12-20 | 3,360 | 3,400 | 3,290 | 3,305 | 265,200 | 3,305 |
| 2018-12-19 | 3,480 | 3,485 | 3,375 | 3,400 | 338,300 | 3,400 |
| 2018-12-18 | 3,450 | 3,550 | 3,450 | 3,505 | 343,700 | 3,505 |
| 2018-12-17 | 3,530 | 3,560 | 3,485 | 3,495 | 230,900 | 3,495 |
| 2018-12-14 | 3,580 | 3,605 | 3,490 | 3,505 | 440,700 | 3,505 |
| 2018-12-13 | 3,540 | 3,625 | 3,520 | 3,620 | 311,600 | 3,620 |
| 2018-12-12 | 3,540 | 3,585 | 3,490 | 3,490 | 469,100 | 3,490 |
| 2018-12-11 | 3,505 | 3,505 | 3,435 | 3,490 | 304,800 | 3,490 |
| 2018-12-10 | 3,520 | 3,550 | 3,505 | 3,535 | 240,100 | 3,535 |
| 2018-12-07 | 3,575 | 3,590 | 3,510 | 3,545 | 193,500 | 3,545 |
| 2018-12-06 | 3,580 | 3,590 | 3,535 | 3,565 | 314,300 | 3,565 |
| 2018-12-05 | 3,590 | 3,645 | 3,575 | 3,620 | 276,700 | 3,620 |
| 2018-12-04 | 3,725 | 3,735 | 3,615 | 3,625 | 435,500 | 3,625 |
| 2018-12-03 | 3,780 | 3,830 | 3,745 | 3,770 | 328,500 | 3,770 |
| 2018-11-30 | 3,715 | 3,745 | 3,700 | 3,740 | 238,500 | 3,740 |
| 2018-11-29 | 3,680 | 3,700 | 3,660 | 3,680 | 180,600 | 3,680 |
| 2018-11-28 | 3,645 | 3,685 | 3,620 | 3,655 | 322,800 | 3,655 |
| 2018-11-27 | 3,665 | 3,690 | 3,625 | 3,665 | 246,900 | 3,665 |
| 2018-11-26 | 3,495 | 3,620 | 3,475 | 3,615 | 310,700 | 3,615 |
| 2018-11-22 | 3,510 | 3,610 | 3,500 | 3,540 | 296,300 | 3,540 |
| 2018-11-21 | 3,505 | 3,555 | 3,480 | 3,535 | 247,800 | 3,535 |
| 2018-11-20 | 3,545 | 3,625 | 3,525 | 3,600 | 278,600 | 3,600 |
| 2018-11-19 | 3,615 | 3,635 | 3,575 | 3,605 | 266,700 | 3,605 |
| 2018-11-16 | 3,610 | 3,625 | 3,570 | 3,610 | 340,200 | 3,610 |
| 2018-11-15 | 3,570 | 3,630 | 3,560 | 3,600 | 322,000 | 3,600 |
| 2018-11-14 | 3,505 | 3,605 | 3,500 | 3,570 | 383,100 | 3,570 |
| 2018-11-13 | 3,460 | 3,510 | 3,415 | 3,500 | 318,000 | 3,500 |
| 2018-11-12 | 3,390 | 3,535 | 3,375 | 3,530 | 353,900 | 3,530 |
| 2018-11-09 | 3,490 | 3,545 | 3,455 | 3,460 | 309,600 | 3,460 |
| 2018-11-08 | 3,540 | 3,540 | 3,470 | 3,470 | 261,100 | 3,470 |
| 2018-11-07 | 3,550 | 3,600 | 3,485 | 3,500 | 465,400 | 3,500 |
| 2018-11-06 | 3,490 | 3,550 | 3,460 | 3,540 | 255,500 | 3,540 |
| 2018-11-05 | 3,430 | 3,480 | 3,415 | 3,455 | 230,000 | 3,455 |
| 2018-11-02 | 3,385 | 3,460 | 3,355 | 3,450 | 320,600 | 3,450 |
| 2018-11-01 | 3,310 | 3,370 | 3,295 | 3,350 | 278,600 | 3,350 |
| 2018-10-31 | 3,230 | 3,305 | 3,205 | 3,295 | 384,300 | 3,295 |
| 2018-10-30 | 3,150 | 3,240 | 3,130 | 3,235 | 963,000 | 3,235 |
| 2018-10-29 | 3,255 | 3,305 | 3,200 | 3,290 | 368,200 | 3,290 |
| 2018-10-26 | 3,195 | 3,225 | 3,145 | 3,180 | 456,700 | 3,180 |
| 2018-10-25 | 3,260 | 3,275 | 3,160 | 3,175 | 494,300 | 3,175 |
| 2018-10-24 | 3,375 | 3,400 | 3,310 | 3,345 | 511,100 | 3,345 |
| 2018-10-23 | 3,430 | 3,440 | 3,375 | 3,390 | 380,200 | 3,390 |
| 2018-10-22 | 3,395 | 3,445 | 3,375 | 3,430 | 474,200 | 3,430 |
| 2018-10-19 | 3,360 | 3,430 | 3,330 | 3,430 | 553,400 | 3,430 |
| 2018-10-18 | 3,400 | 3,430 | 3,385 | 3,400 | 397,600 | 3,400 |
| 2018-10-17 | 3,435 | 3,445 | 3,350 | 3,360 | 316,300 | 3,360 |
| 2018-10-16 | 3,330 | 3,415 | 3,315 | 3,410 | 460,600 | 3,410 |
| 2018-10-15 | 3,330 | 3,365 | 3,320 | 3,330 | 317,700 | 3,330 |
| 2018-10-12 | 3,330 | 3,360 | 3,300 | 3,355 | 455,800 | 3,355 |
| 2018-10-11 | 3,350 | 3,410 | 3,325 | 3,345 | 365,100 | 3,345 |
| 2018-10-10 | 3,550 | 3,565 | 3,465 | 3,490 | 408,700 | 3,490 |
| 2018-10-09 | 3,565 | 3,570 | 3,485 | 3,545 | 493,300 | 3,545 |
| 2018-10-05 | 3,635 | 3,685 | 3,605 | 3,630 | 386,000 | 3,630 |
| 2018-10-04 | 3,710 | 3,735 | 3,690 | 3,710 | 397,300 | 3,710 |
| 2018-10-03 | 3,745 | 3,765 | 3,630 | 3,660 | 475,300 | 3,660 |
| 2018-10-02 | 3,700 | 3,735 | 3,695 | 3,730 | 390,400 | 3,730 |
| 2018-10-01 | 3,615 | 3,675 | 3,600 | 3,660 | 385,200 | 3,660 |
| 2018-09-28 | 3,590 | 3,635 | 3,555 | 3,610 | 298,500 | 3,610 |
| 2018-09-27 | 3,530 | 3,590 | 3,520 | 3,575 | 326,600 | 3,575 |
| 2018-09-26 | 3,590 | 3,600 | 3,550 | 3,585 | 272,200 | 3,585 |
| 2018-09-25 | 3,635 | 3,635 | 3,540 | 3,555 | 379,800 | 3,555 |
| 2018-09-21 | 3,600 | 3,655 | 3,595 | 3,645 | 374,900 | 3,645 |
| 2018-09-20 | 3,525 | 3,580 | 3,515 | 3,570 | 521,700 | 3,570 |
| 2018-09-19 | 3,460 | 3,490 | 3,435 | 3,480 | 369,700 | 3,480 |
| 2018-09-18 | 3,330 | 3,400 | 3,330 | 3,395 | 404,600 | 3,395 |
| 2018-09-14 | 3,350 | 3,375 | 3,300 | 3,325 | 520,400 | 3,325 |
| 2018-09-13 | 3,305 | 3,370 | 3,305 | 3,350 | 274,100 | 3,350 |
| 2018-09-12 | 3,275 | 3,280 | 3,215 | 3,270 | 271,100 | 3,270 |
| 2018-09-11 | 3,300 | 3,310 | 3,280 | 3,290 | 263,000 | 3,290 |
| 2018-09-10 | 3,235 | 3,280 | 3,215 | 3,270 | 271,500 | 3,270 |
| 2018-09-07 | 3,225 | 3,240 | 3,200 | 3,235 | 251,200 | 3,235 |
| 2018-09-06 | 3,270 | 3,290 | 3,240 | 3,250 | 302,000 | 3,250 |
| 2018-09-05 | 3,235 | 3,290 | 3,225 | 3,275 | 423,000 | 3,275 |
| 2018-09-04 | 3,225 | 3,270 | 3,220 | 3,255 | 465,900 | 3,255 |
| 2018-09-03 | 3,305 | 3,310 | 3,205 | 3,215 | 447,500 | 3,215 |
| 2018-08-31 | 3,335 | 3,350 | 3,285 | 3,325 | 518,500 | 3,325 |
| 2018-08-30 | 3,410 | 3,410 | 3,380 | 3,390 | 334,900 | 3,390 |
| 2018-08-29 | 3,355 | 3,405 | 3,355 | 3,385 | 325,800 | 3,385 |
| 2018-08-28 | 3,380 | 3,405 | 3,345 | 3,360 | 390,100 | 3,360 |
| 2018-08-27 | 3,300 | 3,345 | 3,300 | 3,315 | 235,500 | 3,315 |
| 2018-08-24 | 3,280 | 3,290 | 3,255 | 3,270 | 266,000 | 3,270 |
| 2018-08-23 | 3,310 | 3,330 | 3,285 | 3,290 | 345,900 | 3,290 |
| 2018-08-22 | 3,315 | 3,365 | 3,305 | 3,325 | 424,000 | 3,325 |
| 2018-08-21 | 3,315 | 3,345 | 3,300 | 3,330 | 213,200 | 3,330 |
| 2018-08-20 | 3,300 | 3,345 | 3,285 | 3,330 | 281,600 | 3,330 |
| 2018-08-17 | 3,255 | 3,310 | 3,255 | 3,290 | 299,000 | 3,290 |
| 2018-08-16 | 3,195 | 3,255 | 3,160 | 3,220 | 419,300 | 3,220 |
| 2018-08-15 | 3,240 | 3,270 | 3,220 | 3,230 | 297,800 | 3,230 |
| 2018-08-14 | 3,205 | 3,260 | 3,200 | 3,240 | 280,200 | 3,240 |
| 2018-08-13 | 3,295 | 3,300 | 3,195 | 3,200 | 461,700 | 3,200 |
| 2018-08-10 | 3,330 | 3,365 | 3,300 | 3,310 | 537,900 | 3,310 |
| 2018-08-09 | 3,300 | 3,300 | 3,200 | 3,280 | 949,400 | 3,280 |
| 2018-08-08 | 3,470 | 3,545 | 3,460 | 3,510 | 287,100 | 3,510 |
| 2018-08-07 | 3,480 | 3,505 | 3,465 | 3,495 | 148,800 | 3,495 |
| 2018-08-06 | 3,465 | 3,505 | 3,455 | 3,460 | 236,200 | 3,460 |
| 2018-08-03 | 3,485 | 3,495 | 3,465 | 3,470 | 194,800 | 3,470 |
| 2018-08-02 | 3,555 | 3,575 | 3,515 | 3,525 | 206,200 | 3,525 |
| 2018-08-01 | 3,610 | 3,630 | 3,580 | 3,625 | 228,700 | 3,625 |
| 2018-07-31 | 3,540 | 3,595 | 3,525 | 3,590 | 315,200 | 3,590 |
| 2018-07-30 | 3,535 | 3,560 | 3,495 | 3,515 | 197,400 | 3,515 |
| 2018-07-27 | 3,530 | 3,555 | 3,515 | 3,535 | 242,200 | 3,535 |
| 2018-07-26 | 3,545 | 3,555 | 3,530 | 3,545 | 226,700 | 3,545 |
| 2018-07-25 | 3,535 | 3,550 | 3,510 | 3,520 | 226,200 | 3,520 |
| 2018-07-24 | 3,420 | 3,475 | 3,420 | 3,465 | 244,900 | 3,465 |
| 2018-07-23 | 3,355 | 3,400 | 3,335 | 3,400 | 202,300 | 3,400 |
| 2018-07-20 | 3,340 | 3,390 | 3,325 | 3,360 | 248,100 | 3,360 |
| 2018-07-19 | 3,380 | 3,410 | 3,370 | 3,380 | 184,700 | 3,380 |
| 2018-07-18 | 3,385 | 3,420 | 3,375 | 3,380 | 214,400 | 3,380 |
| 2018-07-17 | 3,360 | 3,400 | 3,330 | 3,370 | 321,800 | 3,370 |
| 2018-07-13 | 3,365 | 3,400 | 3,335 | 3,375 | 382,400 | 3,375 |
| 2018-07-12 | 3,300 | 3,330 | 3,275 | 3,325 | 317,700 | 3,325 |
| 2018-07-11 | 3,365 | 3,370 | 3,315 | 3,335 | 333,400 | 3,335 |
| 2018-07-10 | 3,345 | 3,410 | 3,340 | 3,370 | 268,500 | 3,370 |
| 2018-07-09 | 3,280 | 3,315 | 3,270 | 3,305 | 168,900 | 3,305 |
| 2018-07-06 | 3,225 | 3,305 | 3,215 | 3,275 | 360,300 | 3,275 |
| 2018-07-05 | 3,255 | 3,275 | 3,230 | 3,250 | 235,900 | 3,250 |
| 2018-07-04 | 3,250 | 3,300 | 3,245 | 3,275 | 299,400 | 3,275 |
| 2018-07-03 | 3,320 | 3,320 | 3,245 | 3,275 | 475,800 | 3,275 |
| 2018-07-02 | 3,420 | 3,445 | 3,350 | 3,350 | 261,300 | 3,350 |
| 2018-06-29 | 3,430 | 3,430 | 3,380 | 3,415 | 276,800 | 3,415 |
| 2018-06-28 | 3,455 | 3,455 | 3,405 | 3,435 | 206,200 | 3,435 |
| 2018-06-27 | 3,475 | 3,475 | 3,420 | 3,430 | 167,000 | 3,430 |
| 2018-06-26 | 3,385 | 3,460 | 3,365 | 3,450 | 224,800 | 3,450 |
| 2018-06-25 | 3,455 | 3,470 | 3,425 | 3,430 | 184,900 | 3,430 |
| 2018-06-22 | 3,395 | 3,455 | 3,365 | 3,445 | 444,200 | 3,445 |
| 2018-06-21 | 3,405 | 3,445 | 3,390 | 3,405 | 220,600 | 3,405 |
| 2018-06-20 | 3,425 | 3,470 | 3,390 | 3,455 | 338,200 | 3,455 |
| 2018-06-19 | 3,510 | 3,580 | 3,480 | 3,485 | 272,900 | 3,485 |
| 2018-06-18 | 3,600 | 3,605 | 3,545 | 3,560 | 196,700 | 3,560 |
| 2018-06-15 | 3,680 | 3,685 | 3,645 | 3,645 | 289,300 | 3,645 |
| 2018-06-14 | 3,705 | 3,745 | 3,670 | 3,670 | 287,300 | 3,670 |
| 2018-06-13 | 3,665 | 3,725 | 3,640 | 3,710 | 406,900 | 3,710 |
| 2018-06-12 | 3,770 | 3,785 | 3,700 | 3,735 | 359,900 | 3,735 |
| 2018-06-11 | 3,700 | 3,755 | 3,670 | 3,735 | 199,900 | 3,735 |
| 2018-06-08 | 3,715 | 3,750 | 3,695 | 3,710 | 321,300 | 3,710 |
| 2018-06-07 | 3,750 | 3,760 | 3,710 | 3,730 | 285,800 | 3,730 |
| 2018-06-06 | 3,680 | 3,735 | 3,680 | 3,700 | 246,800 | 3,700 |
| 2018-06-05 | 3,635 | 3,675 | 3,630 | 3,660 | 320,200 | 3,660 |
| 2018-06-04 | 3,580 | 3,625 | 3,580 | 3,590 | 269,900 | 3,590 |
| 2018-06-01 | 3,465 | 3,565 | 3,465 | 3,535 | 465,400 | 3,535 |
| 2018-05-31 | 3,515 | 3,520 | 3,425 | 3,445 | 592,500 | 3,445 |
| 2018-05-30 | 3,490 | 3,495 | 3,445 | 3,460 | 296,700 | 3,460 |
| 2018-05-29 | 3,570 | 3,600 | 3,540 | 3,560 | 332,100 | 3,560 |
| 2018-05-28 | 3,600 | 3,615 | 3,585 | 3,610 | 258,600 | 3,610 |
| 2018-05-25 | 3,585 | 3,610 | 3,545 | 3,600 | 385,200 | 3,600 |
| 2018-05-24 | 3,660 | 3,665 | 3,585 | 3,595 | 413,900 | 3,595 |
| 2018-05-23 | 3,735 | 3,740 | 3,680 | 3,685 | 425,900 | 3,685 |
| 2018-05-22 | 3,780 | 3,795 | 3,725 | 3,735 | 225,400 | 3,735 |
| 2018-05-21 | 3,795 | 3,795 | 3,745 | 3,770 | 269,900 | 3,770 |
| 2018-05-18 | 3,815 | 3,825 | 3,790 | 3,800 | 233,200 | 3,800 |
| 2018-05-17 | 3,820 | 3,820 | 3,770 | 3,785 | 276,500 | 3,785 |
| 2018-05-16 | 3,835 | 3,835 | 3,770 | 3,790 | 357,100 | 3,790 |
| 2018-05-15 | 3,795 | 3,865 | 3,785 | 3,845 | 529,700 | 3,845 |
| 2018-05-14 | 3,805 | 3,820 | 3,710 | 3,755 | 1,205,400 | 3,755 |
| 2018-05-11 | 4,160 | 4,180 | 4,120 | 4,130 | 321,400 | 4,130 |
| 2018-05-10 | 4,115 | 4,155 | 4,080 | 4,110 | 289,100 | 4,110 |
| 2018-05-09 | 4,095 | 4,115 | 4,065 | 4,105 | 261,700 | 4,105 |
| 2018-05-08 | 4,095 | 4,135 | 4,080 | 4,105 | 324,000 | 4,105 |
| 2018-05-07 | 4,130 | 4,155 | 4,095 | 4,155 | 201,000 | 4,155 |
| 2018-05-02 | 4,105 | 4,170 | 4,090 | 4,140 | 289,500 | 4,140 |
| 2018-05-01 | 4,090 | 4,190 | 4,065 | 4,180 | 263,400 | 4,180 |
| 2018-04-27 | 4,110 | 4,140 | 4,070 | 4,130 | 247,400 | 4,130 |
| 2018-04-26 | 4,135 | 4,140 | 4,085 | 4,095 | 157,700 | 4,095 |
| 2018-04-25 | 4,115 | 4,125 | 4,075 | 4,120 | 239,400 | 4,120 |
| 2018-04-24 | 4,115 | 4,140 | 4,080 | 4,125 | 289,300 | 4,125 |
| 2018-04-23 | 4,145 | 4,185 | 4,135 | 4,160 | 223,000 | 4,160 |
| 2018-04-20 | 4,080 | 4,130 | 4,050 | 4,120 | 285,000 | 4,120 |
| 2018-04-19 | 4,010 | 4,105 | 4,000 | 4,095 | 356,200 | 4,095 |
| 2018-04-18 | 3,920 | 3,965 | 3,905 | 3,955 | 249,600 | 3,955 |
| 2018-04-17 | 3,880 | 3,920 | 3,880 | 3,910 | 191,500 | 3,910 |
| 2018-04-16 | 3,895 | 3,925 | 3,870 | 3,920 | 193,800 | 3,920 |
| 2018-04-13 | 3,900 | 3,925 | 3,860 | 3,915 | 321,400 | 3,915 |
| 2018-04-12 | 3,900 | 3,920 | 3,840 | 3,900 | 290,200 | 3,900 |
| 2018-04-11 | 3,920 | 3,970 | 3,895 | 3,955 | 289,400 | 3,955 |
| 2018-04-10 | 3,800 | 3,905 | 3,790 | 3,895 | 248,100 | 3,895 |
| 2018-04-09 | 3,780 | 3,815 | 3,745 | 3,805 | 206,100 | 3,805 |
| 2018-04-06 | 3,830 | 3,865 | 3,800 | 3,805 | 255,100 | 3,805 |
| 2018-04-05 | 3,820 | 3,865 | 3,805 | 3,835 | 255,500 | 3,835 |
| 2018-04-04 | 3,760 | 3,815 | 3,740 | 3,795 | 257,100 | 3,795 |
| 2018-04-03 | 3,725 | 3,785 | 3,710 | 3,780 | 190,400 | 3,780 |
| 2018-03-30 | 3,795 | 3,830 | 3,770 | 3,810 | 214,200 | 3,810 |
| 2018-03-29 | 3,755 | 3,780 | 3,715 | 3,755 | 228,100 | 3,755 |
| 2018-03-28 | 3,700 | 3,750 | 3,665 | 3,715 | 383,600 | 3,715 |
| 2018-03-27 | 3,730 | 3,835 | 3,695 | 3,825 | 475,600 | 3,825 |
| 2018-03-26 | 3,675 | 3,725 | 3,655 | 3,725 | 369,400 | 3,725 |
| 2018-03-23 | 3,845 | 3,855 | 3,695 | 3,710 | 615,600 | 3,710 |
| 2018-03-22 | 4,000 | 4,040 | 3,950 | 4,005 | 479,100 | 4,005 |
| 2018-03-20 | 3,825 | 4,000 | 3,825 | 3,990 | 678,600 | 3,990 |
| 2018-03-19 | 3,845 | 3,875 | 3,800 | 3,820 | 173,800 | 3,820 |
| 2018-03-16 | 3,890 | 3,890 | 3,835 | 3,840 | 256,400 | 3,840 |
| 2018-03-15 | 3,840 | 3,855 | 3,790 | 3,840 | 243,100 | 3,840 |
| 2018-03-14 | 3,855 | 3,890 | 3,840 | 3,865 | 256,200 | 3,865 |
| 2018-03-13 | 3,870 | 3,915 | 3,835 | 3,905 | 256,800 | 3,905 |
| 2018-03-12 | 3,885 | 3,920 | 3,865 | 3,895 | 324,000 | 3,895 |
| 2018-03-09 | 3,830 | 3,900 | 3,795 | 3,815 | 609,200 | 3,815 |
| 2018-03-08 | 3,810 | 3,825 | 3,790 | 3,800 | 256,900 | 3,800 |
| 2018-03-07 | 3,800 | 3,830 | 3,745 | 3,810 | 301,500 | 3,810 |
| 2018-03-06 | 3,850 | 3,875 | 3,800 | 3,805 | 218,300 | 3,805 |
| 2018-03-05 | 3,775 | 3,805 | 3,725 | 3,790 | 284,600 | 3,790 |
| 2018-03-02 | 3,850 | 3,880 | 3,820 | 3,835 | 388,200 | 3,835 |
| 2018-03-01 | 3,925 | 3,945 | 3,890 | 3,920 | 323,900 | 3,920 |
| 2018-02-28 | 4,045 | 4,090 | 3,975 | 3,975 | 515,700 | 3,975 |
| 2018-02-27 | 4,080 | 4,140 | 4,050 | 4,115 | 314,100 | 4,115 |
| 2018-02-26 | 4,045 | 4,090 | 3,995 | 4,035 | 359,400 | 4,035 |
| 2018-02-23 | 3,915 | 3,995 | 3,915 | 3,975 | 269,000 | 3,975 |
| 2018-02-22 | 3,900 | 3,920 | 3,865 | 3,900 | 367,000 | 3,900 |
| 2018-02-21 | 3,970 | 4,005 | 3,940 | 3,955 | 338,600 | 3,955 |
| 2018-02-20 | 3,985 | 4,005 | 3,965 | 3,990 | 272,000 | 3,990 |
| 2018-02-19 | 3,970 | 4,045 | 3,970 | 4,035 | 238,100 | 4,035 |
| 2018-02-16 | 3,910 | 3,970 | 3,880 | 3,965 | 304,700 | 3,965 |
| 2018-02-15 | 3,880 | 3,925 | 3,845 | 3,895 | 256,900 | 3,895 |
| 2018-02-14 | 3,860 | 3,865 | 3,785 | 3,825 | 448,100 | 3,825 |
| 2018-02-13 | 3,970 | 3,990 | 3,865 | 3,870 | 809,000 | 3,870 |
| 2018-02-09 | 4,120 | 4,145 | 4,055 | 4,110 | 505,200 | 4,110 |
| 2018-02-08 | 4,220 | 4,320 | 4,215 | 4,280 | 287,600 | 4,280 |
| 2018-02-07 | 4,400 | 4,430 | 4,245 | 4,250 | 341,700 | 4,250 |
| 2018-02-06 | 4,325 | 4,365 | 4,175 | 4,280 | 471,400 | 4,280 |
| 2018-02-05 | 4,580 | 4,580 | 4,520 | 4,530 | 346,600 | 4,530 |
| 2018-02-02 | 4,655 | 4,665 | 4,605 | 4,650 | 208,400 | 4,650 |
| 2018-02-01 | 4,590 | 4,655 | 4,580 | 4,625 | 179,700 | 4,625 |
| 2018-01-31 | 4,555 | 4,610 | 4,535 | 4,540 | 222,100 | 4,540 |
| 2018-01-30 | 4,655 | 4,700 | 4,575 | 4,610 | 271,700 | 4,610 |
| 2018-01-29 | 4,695 | 4,710 | 4,635 | 4,675 | 234,800 | 4,675 |
| 2018-01-26 | 4,645 | 4,700 | 4,620 | 4,690 | 337,400 | 4,690 |
| 2018-01-25 | 4,630 | 4,675 | 4,595 | 4,665 | 281,000 | 4,665 |
| 2018-01-24 | 4,565 | 4,640 | 4,555 | 4,625 | 273,100 | 4,625 |
| 2018-01-23 | 4,560 | 4,610 | 4,545 | 4,605 | 173,800 | 4,605 |
| 2018-01-22 | 4,600 | 4,610 | 4,530 | 4,560 | 221,400 | 4,560 |
| 2018-01-19 | 4,570 | 4,620 | 4,545 | 4,610 | 227,800 | 4,610 |
| 2018-01-18 | 4,695 | 4,710 | 4,565 | 4,575 | 297,900 | 4,575 |
| 2018-01-17 | 4,675 | 4,680 | 4,620 | 4,645 | 324,600 | 4,645 |
| 2018-01-16 | 4,735 | 4,750 | 4,700 | 4,745 | 214,200 | 4,745 |
| 2018-01-15 | 4,810 | 4,840 | 4,730 | 4,750 | 251,000 | 4,750 |
| 2018-01-12 | 4,715 | 4,765 | 4,705 | 4,755 | 279,300 | 4,755 |
| 2018-01-11 | 4,700 | 4,725 | 4,640 | 4,710 | 231,800 | 4,710 |
| 2018-01-10 | 4,685 | 4,730 | 4,665 | 4,700 | 215,800 | 4,700 |
| 2018-01-09 | 4,690 | 4,730 | 4,670 | 4,700 | 349,000 | 4,700 |
| 2018-01-05 | 4,620 | 4,690 | 4,595 | 4,650 | 302,000 | 4,650 |
| 2018-01-04 | 4,650 | 4,670 | 4,580 | 4,590 | 368,700 | 4,590 |
分割・併合履歴 ： [2017-09-27]1株→0.2株