6027 弁護士ドットコム(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 | 3,390 | 3,410 | 3,125 | 3,140 | 188,000 | 3,140 |
| 2018-12-27 | 3,440 | 3,465 | 3,305 | 3,415 | 169,100 | 3,415 |
| 2018-12-26 | 3,315 | 3,400 | 3,050 | 3,140 | 247,900 | 3,140 |
| 2018-12-25 | 3,180 | 3,365 | 3,140 | 3,250 | 180,800 | 3,250 |
| 2018-12-21 | 3,840 | 3,845 | 3,330 | 3,450 | 269,300 | 3,450 |
| 2018-12-20 | 3,770 | 3,855 | 3,685 | 3,835 | 178,900 | 3,835 |
| 2018-12-19 | 3,660 | 3,855 | 3,605 | 3,785 | 135,100 | 3,785 |
| 2018-12-18 | 3,700 | 3,700 | 3,560 | 3,595 | 154,100 | 3,595 |
| 2018-12-17 | 3,840 | 3,870 | 3,670 | 3,775 | 85,300 | 3,775 |
| 2018-12-14 | 3,990 | 3,990 | 3,805 | 3,840 | 127,200 | 3,840 |
| 2018-12-13 | 4,070 | 4,090 | 3,860 | 3,875 | 162,600 | 3,875 |
| 2018-12-12 | 3,860 | 3,995 | 3,750 | 3,990 | 121,800 | 3,990 |
| 2018-12-11 | 3,970 | 3,995 | 3,800 | 3,820 | 123,000 | 3,820 |
| 2018-12-10 | 3,945 | 4,045 | 3,895 | 3,915 | 119,300 | 3,915 |
| 2018-12-07 | 4,050 | 4,125 | 3,895 | 3,980 | 139,700 | 3,980 |
| 2018-12-06 | 4,275 | 4,275 | 3,915 | 3,985 | 289,100 | 3,985 |
| 2018-12-05 | 3,915 | 4,255 | 3,855 | 4,240 | 299,500 | 4,240 |
| 2018-12-04 | 4,125 | 4,230 | 3,995 | 4,055 | 258,500 | 4,055 |
| 2018-12-03 | 4,050 | 4,140 | 3,960 | 4,100 | 247,900 | 4,100 |
| 2018-11-30 | 3,830 | 3,980 | 3,710 | 3,930 | 443,400 | 3,930 |
| 2018-11-29 | 3,800 | 4,000 | 3,765 | 3,845 | 448,700 | 3,845 |
| 2018-11-28 | 3,490 | 3,635 | 3,455 | 3,630 | 282,700 | 3,630 |
| 2018-11-27 | 3,270 | 3,415 | 3,220 | 3,405 | 174,000 | 3,405 |
| 2018-11-26 | 3,255 | 3,275 | 3,170 | 3,185 | 82,000 | 3,185 |
| 2018-11-22 | 3,140 | 3,215 | 3,120 | 3,195 | 84,100 | 3,195 |
| 2018-11-21 | 3,100 | 3,260 | 3,090 | 3,150 | 150,100 | 3,150 |
| 2018-11-20 | 3,180 | 3,215 | 3,085 | 3,105 | 163,700 | 3,105 |
| 2018-11-19 | 3,125 | 3,310 | 3,125 | 3,230 | 119,800 | 3,230 |
| 2018-11-16 | 3,185 | 3,350 | 3,120 | 3,145 | 152,400 | 3,145 |
| 2018-11-15 | 3,125 | 3,265 | 3,125 | 3,165 | 113,400 | 3,165 |
| 2018-11-14 | 3,205 | 3,255 | 3,100 | 3,105 | 118,200 | 3,105 |
| 2018-11-13 | 3,195 | 3,285 | 3,100 | 3,235 | 255,300 | 3,235 |
| 2018-11-12 | 3,375 | 3,480 | 3,235 | 3,250 | 167,900 | 3,250 |
| 2018-11-09 | 3,500 | 3,565 | 3,370 | 3,430 | 215,600 | 3,430 |
| 2018-11-08 | 3,500 | 3,675 | 3,500 | 3,590 | 233,900 | 3,590 |
| 2018-11-07 | 3,285 | 3,490 | 3,255 | 3,425 | 224,400 | 3,425 |
| 2018-11-06 | 3,495 | 3,495 | 3,275 | 3,275 | 132,700 | 3,275 |
| 2018-11-05 | 3,320 | 3,535 | 3,265 | 3,415 | 188,400 | 3,415 |
| 2018-11-02 | 3,390 | 3,510 | 3,315 | 3,385 | 240,000 | 3,385 |
| 2018-11-01 | 3,145 | 3,585 | 3,145 | 3,440 | 413,600 | 3,440 |
| 2018-10-31 | 3,225 | 3,420 | 3,120 | 3,135 | 428,400 | 3,135 |
| 2018-10-30 | 2,800 | 3,245 | 2,676 | 3,225 | 642,500 | 3,225 |
| 2018-10-29 | 3,090 | 3,145 | 2,860 | 2,883 | 247,800 | 2,883 |
| 2018-10-26 | 3,200 | 3,240 | 2,997 | 3,015 | 258,100 | 3,015 |
| 2018-10-25 | 3,280 | 3,385 | 3,070 | 3,090 | 440,200 | 3,090 |
| 2018-10-24 | 3,745 | 3,795 | 3,510 | 3,580 | 172,200 | 3,580 |
| 2018-10-23 | 3,760 | 3,855 | 3,685 | 3,715 | 145,400 | 3,715 |
| 2018-10-22 | 3,790 | 3,790 | 3,635 | 3,680 | 101,800 | 3,680 |
| 2018-10-19 | 3,655 | 3,795 | 3,605 | 3,775 | 125,400 | 3,775 |
| 2018-10-18 | 3,920 | 3,920 | 3,750 | 3,765 | 123,500 | 3,765 |
| 2018-10-17 | 4,000 | 4,005 | 3,825 | 3,890 | 153,200 | 3,890 |
| 2018-10-16 | 3,950 | 4,045 | 3,730 | 3,845 | 220,400 | 3,845 |
| 2018-10-15 | 4,115 | 4,155 | 3,885 | 3,910 | 193,200 | 3,910 |
| 2018-10-12 | 3,910 | 4,145 | 3,910 | 4,105 | 178,000 | 4,105 |
| 2018-10-11 | 3,800 | 4,010 | 3,710 | 3,980 | 277,700 | 3,980 |
| 2018-10-10 | 4,080 | 4,265 | 4,065 | 4,190 | 182,600 | 4,190 |
| 2018-10-09 | 4,185 | 4,185 | 3,985 | 4,025 | 193,700 | 4,025 |
| 2018-10-05 | 4,180 | 4,245 | 4,075 | 4,230 | 114,600 | 4,230 |
| 2018-10-04 | 4,240 | 4,395 | 4,170 | 4,245 | 197,600 | 4,245 |
| 2018-10-03 | 4,300 | 4,320 | 4,170 | 4,185 | 213,000 | 4,185 |
| 2018-10-02 | 4,570 | 4,570 | 4,230 | 4,305 | 393,500 | 4,305 |
| 2018-10-01 | 4,705 | 4,785 | 4,605 | 4,625 | 157,700 | 4,625 |
| 2018-09-28 | 4,835 | 4,875 | 4,510 | 4,775 | 282,400 | 4,775 |
| 2018-09-27 | 4,755 | 4,885 | 4,685 | 4,765 | 201,000 | 4,765 |
| 2018-09-26 | 4,635 | 4,745 | 4,565 | 4,725 | 150,000 | 4,725 |
| 2018-09-25 | 4,555 | 4,645 | 4,475 | 4,585 | 185,800 | 4,585 |
| 2018-09-21 | 4,345 | 4,560 | 4,340 | 4,555 | 214,800 | 4,555 |
| 2018-09-20 | 4,340 | 4,450 | 4,310 | 4,365 | 153,200 | 4,365 |
| 2018-09-19 | 4,250 | 4,305 | 4,160 | 4,230 | 156,600 | 4,230 |
| 2018-09-18 | 4,130 | 4,240 | 4,065 | 4,155 | 184,000 | 4,155 |
| 2018-09-14 | 4,030 | 4,330 | 4,020 | 4,220 | 339,600 | 4,220 |
| 2018-09-13 | 4,020 | 4,030 | 3,880 | 3,970 | 164,400 | 3,970 |
| 2018-09-12 | 3,975 | 4,155 | 3,885 | 4,070 | 300,300 | 4,070 |
| 2018-09-11 | 3,700 | 3,950 | 3,700 | 3,905 | 273,700 | 3,905 |
| 2018-09-10 | 3,535 | 3,755 | 3,505 | 3,725 | 140,100 | 3,725 |
| 2018-09-07 | 3,550 | 3,605 | 3,410 | 3,560 | 233,000 | 3,560 |
| 2018-09-06 | 3,725 | 3,760 | 3,515 | 3,555 | 204,600 | 3,555 |
| 2018-09-05 | 3,565 | 3,790 | 3,560 | 3,670 | 338,900 | 3,670 |
| 2018-09-04 | 3,420 | 3,540 | 3,395 | 3,540 | 138,900 | 3,540 |
| 2018-09-03 | 3,475 | 3,530 | 3,385 | 3,435 | 117,900 | 3,435 |
| 2018-08-31 | 3,325 | 3,440 | 3,315 | 3,430 | 96,800 | 3,430 |
| 2018-08-30 | 3,245 | 3,390 | 3,245 | 3,380 | 136,500 | 3,380 |
| 2018-08-29 | 3,330 | 3,370 | 3,210 | 3,235 | 67,400 | 3,235 |
| 2018-08-28 | 3,385 | 3,395 | 3,265 | 3,310 | 93,100 | 3,310 |
| 2018-08-27 | 3,280 | 3,385 | 3,255 | 3,360 | 130,600 | 3,360 |
| 2018-08-24 | 3,190 | 3,200 | 3,125 | 3,180 | 76,900 | 3,180 |
| 2018-08-23 | 3,005 | 3,150 | 2,986 | 3,125 | 82,000 | 3,125 |
| 2018-08-22 | 2,994 | 3,020 | 2,931 | 3,005 | 51,200 | 3,005 |
| 2018-08-21 | 2,919 | 2,999 | 2,905 | 2,994 | 62,500 | 2,994 |
| 2018-08-20 | 3,095 | 3,135 | 2,925 | 2,935 | 85,900 | 2,935 |
| 2018-08-17 | 2,999 | 3,085 | 2,998 | 3,030 | 61,700 | 3,030 |
| 2018-08-16 | 3,095 | 3,115 | 2,955 | 2,968 | 156,300 | 2,968 |
| 2018-08-15 | 3,230 | 3,300 | 3,120 | 3,155 | 106,100 | 3,155 |
| 2018-08-14 | 3,130 | 3,225 | 3,070 | 3,200 | 116,300 | 3,200 |
| 2018-08-13 | 3,260 | 3,300 | 3,130 | 3,180 | 112,400 | 3,180 |
| 2018-08-10 | 3,300 | 3,350 | 3,210 | 3,260 | 142,500 | 3,260 |
| 2018-08-09 | 3,315 | 3,390 | 3,255 | 3,355 | 189,800 | 3,355 |
| 2018-08-08 | 3,125 | 3,330 | 3,125 | 3,325 | 305,000 | 3,325 |
| 2018-08-07 | 2,910 | 3,100 | 2,884 | 3,100 | 178,200 | 3,100 |
| 2018-08-06 | 2,921 | 3,010 | 2,871 | 2,946 | 164,800 | 2,946 |
| 2018-08-03 | 3,120 | 3,130 | 2,893 | 2,944 | 337,000 | 2,944 |
| 2018-08-02 | 3,025 | 3,275 | 3,000 | 3,155 | 427,300 | 3,155 |
| 2018-08-01 | 2,863 | 2,998 | 2,834 | 2,964 | 236,600 | 2,964 |
| 2018-07-31 | 2,785 | 2,959 | 2,750 | 2,876 | 373,000 | 2,876 |
| 2018-07-30 | 3,145 | 3,155 | 2,972 | 2,985 | 287,900 | 2,985 |
| 2018-07-27 | 3,350 | 3,350 | 3,175 | 3,210 | 282,900 | 3,210 |
| 2018-07-26 | 3,450 | 3,450 | 3,240 | 3,325 | 327,800 | 3,325 |
| 2018-07-25 | 3,595 | 3,600 | 3,410 | 3,460 | 281,900 | 3,460 |
| 2018-07-24 | 3,475 | 3,595 | 3,385 | 3,530 | 256,600 | 3,530 |
| 2018-07-23 | 3,425 | 3,490 | 3,125 | 3,400 | 433,600 | 3,400 |
| 2018-07-20 | 3,405 | 3,540 | 3,350 | 3,460 | 341,500 | 3,460 |
| 2018-07-19 | 3,300 | 3,390 | 3,230 | 3,345 | 176,700 | 3,345 |
| 2018-07-18 | 3,265 | 3,385 | 3,240 | 3,300 | 223,100 | 3,300 |
| 2018-07-17 | 3,190 | 3,255 | 3,105 | 3,185 | 158,600 | 3,185 |
| 2018-07-13 | 3,100 | 3,270 | 3,095 | 3,180 | 299,500 | 3,180 |
| 2018-07-12 | 2,995 | 3,065 | 2,965 | 3,015 | 139,800 | 3,015 |
| 2018-07-11 | 3,000 | 3,065 | 2,874 | 2,995 | 191,900 | 2,995 |
| 2018-07-10 | 2,988 | 3,120 | 2,950 | 2,998 | 251,700 | 2,998 |
| 2018-07-09 | 3,000 | 3,020 | 2,889 | 2,933 | 281,600 | 2,933 |
| 2018-07-06 | 2,673 | 2,853 | 2,668 | 2,853 | 251,900 | 2,853 |
| 2018-07-05 | 2,662 | 2,825 | 2,610 | 2,623 | 250,800 | 2,623 |
| 2018-07-04 | 2,623 | 2,687 | 2,581 | 2,662 | 82,500 | 2,662 |
| 2018-07-03 | 2,560 | 2,693 | 2,557 | 2,646 | 81,000 | 2,646 |
| 2018-07-02 | 2,639 | 2,693 | 2,556 | 2,568 | 85,200 | 2,568 |
| 2018-06-29 | 2,680 | 2,772 | 2,612 | 2,639 | 143,200 | 2,639 |
| 2018-06-28 | 2,593 | 2,705 | 2,529 | 2,662 | 132,500 | 2,662 |
| 2018-06-27 | 2,504 | 2,593 | 2,502 | 2,582 | 95,100 | 2,582 |
| 2018-06-26 | 2,554 | 2,589 | 2,483 | 2,520 | 118,000 | 2,520 |
| 2018-06-25 | 2,687 | 2,732 | 2,550 | 2,604 | 98,400 | 2,604 |
| 2018-06-22 | 2,686 | 2,783 | 2,606 | 2,637 | 213,300 | 2,637 |
| 2018-06-21 | 2,609 | 2,710 | 2,579 | 2,686 | 129,700 | 2,686 |
| 2018-06-20 | 2,600 | 2,646 | 2,470 | 2,597 | 177,600 | 2,597 |
| 2018-06-19 | 2,700 | 2,786 | 2,541 | 2,586 | 227,800 | 2,586 |
| 2018-06-18 | 2,645 | 2,701 | 2,491 | 2,660 | 195,000 | 2,660 |
| 2018-06-15 | 2,592 | 2,764 | 2,586 | 2,652 | 330,000 | 2,652 |
| 2018-06-14 | 2,416 | 2,597 | 2,412 | 2,580 | 303,200 | 2,580 |
| 2018-06-13 | 2,525 | 2,544 | 2,426 | 2,441 | 262,000 | 2,441 |
| 2018-06-12 | 2,376 | 2,495 | 2,312 | 2,485 | 494,700 | 2,485 |
| 2018-06-11 | 2,239 | 2,333 | 2,235 | 2,326 | 215,000 | 2,326 |
| 2018-06-08 | 2,185 | 2,267 | 2,176 | 2,239 | 235,200 | 2,239 |
| 2018-06-07 | 2,095 | 2,185 | 2,082 | 2,173 | 190,900 | 2,173 |
| 2018-06-06 | 2,005 | 2,110 | 1,995 | 2,080 | 193,600 | 2,080 |
| 2018-06-05 | 2,011 | 2,039 | 1,987 | 1,988 | 67,600 | 1,988 |
| 2018-06-04 | 2,102 | 2,105 | 1,992 | 2,009 | 213,100 | 2,009 |
| 2018-06-01 | 2,100 | 2,163 | 2,085 | 2,090 | 158,700 | 2,090 |
| 2018-05-31 | 2,055 | 2,131 | 2,047 | 2,095 | 161,000 | 2,095 |
| 2018-05-30 | 2,025 | 2,065 | 2,008 | 2,028 | 78,800 | 2,028 |
| 2018-05-29 | 2,065 | 2,111 | 2,020 | 2,058 | 200,500 | 2,058 |
| 2018-05-28 | 1,983 | 2,055 | 1,961 | 2,015 | 120,400 | 2,015 |
| 2018-05-25 | 1,991 | 2,011 | 1,974 | 1,983 | 71,400 | 1,983 |
| 2018-05-24 | 1,976 | 2,026 | 1,963 | 1,997 | 93,000 | 1,997 |
| 2018-05-23 | 2,010 | 2,023 | 1,950 | 1,981 | 123,500 | 1,981 |
| 2018-05-22 | 2,050 | 2,060 | 1,999 | 2,010 | 76,600 | 2,010 |
| 2018-05-21 | 2,051 | 2,088 | 1,997 | 2,026 | 125,400 | 2,026 |
| 2018-05-18 | 2,070 | 2,117 | 2,058 | 2,064 | 123,600 | 2,064 |
| 2018-05-17 | 2,090 | 2,110 | 1,993 | 2,070 | 206,900 | 2,070 |
| 2018-05-16 | 2,036 | 2,132 | 1,960 | 2,100 | 416,700 | 2,100 |
| 2018-05-15 | 1,741 | 2,120 | 1,741 | 2,058 | 1,037,900 | 2,058 |
| 2018-05-14 | 1,749 | 1,826 | 1,738 | 1,818 | 199,000 | 1,818 |
| 2018-05-11 | 1,740 | 1,744 | 1,706 | 1,734 | 76,400 | 1,734 |
| 2018-05-10 | 1,726 | 1,749 | 1,706 | 1,735 | 84,600 | 1,735 |
| 2018-05-09 | 1,772 | 1,772 | 1,719 | 1,725 | 112,400 | 1,725 |
| 2018-05-08 | 1,763 | 1,780 | 1,745 | 1,772 | 83,600 | 1,772 |
| 2018-05-07 | 1,808 | 1,808 | 1,723 | 1,744 | 119,500 | 1,744 |
| 2018-05-02 | 1,805 | 1,826 | 1,777 | 1,787 | 100,800 | 1,787 |
| 2018-05-01 | 1,792 | 1,835 | 1,792 | 1,800 | 116,900 | 1,800 |
| 2018-04-27 | 1,774 | 1,842 | 1,774 | 1,789 | 121,600 | 1,789 |
| 2018-04-26 | 1,800 | 1,800 | 1,762 | 1,781 | 81,600 | 1,781 |
| 2018-04-25 | 1,785 | 1,804 | 1,777 | 1,781 | 64,200 | 1,781 |
| 2018-04-24 | 1,820 | 1,826 | 1,773 | 1,785 | 112,200 | 1,785 |
| 2018-04-23 | 1,840 | 1,848 | 1,796 | 1,807 | 118,100 | 1,807 |
| 2018-04-20 | 1,760 | 1,826 | 1,760 | 1,813 | 93,600 | 1,813 |
| 2018-04-19 | 1,770 | 1,799 | 1,745 | 1,775 | 126,800 | 1,775 |
| 2018-04-18 | 1,794 | 1,828 | 1,754 | 1,794 | 122,800 | 1,794 |
| 2018-04-17 | 1,755 | 1,776 | 1,674 | 1,764 | 257,400 | 1,764 |
| 2018-04-16 | 1,880 | 1,885 | 1,749 | 1,752 | 272,800 | 1,752 |
| 2018-04-13 | 1,920 | 1,923 | 1,865 | 1,880 | 65,900 | 1,880 |
| 2018-04-12 | 1,927 | 1,949 | 1,876 | 1,896 | 128,800 | 1,896 |
| 2018-04-11 | 1,999 | 2,011 | 1,910 | 1,927 | 181,400 | 1,927 |
| 2018-04-10 | 2,012 | 2,012 | 1,969 | 1,988 | 80,100 | 1,988 |
| 2018-04-09 | 1,950 | 2,017 | 1,940 | 1,983 | 143,600 | 1,983 |
| 2018-04-06 | 1,938 | 1,982 | 1,920 | 1,948 | 115,600 | 1,948 |
| 2018-04-05 | 2,005 | 2,005 | 1,891 | 1,937 | 156,600 | 1,937 |
| 2018-04-04 | 2,045 | 2,045 | 1,965 | 1,978 | 100,400 | 1,978 |
| 2018-04-03 | 1,984 | 2,022 | 1,970 | 2,005 | 106,600 | 2,005 |
| 2018-03-30 | 2,034 | 2,060 | 2,006 | 2,031 | 136,800 | 2,031 |
| 2018-03-29 | 1,984 | 2,031 | 1,938 | 1,999 | 170,800 | 1,999 |
| 2018-03-28 | 1,895 | 1,956 | 1,885 | 1,951 | 113,500 | 1,951 |
| 2018-03-27 | 1,950 | 2,013 | 1,902 | 1,920 | 208,300 | 1,920 |
| 2018-03-26 | 1,883 | 1,894 | 1,810 | 1,870 | 273,400 | 1,870 |
| 2018-03-23 | 1,918 | 1,956 | 1,889 | 1,919 | 205,700 | 1,919 |
| 2018-03-22 | 2,036 | 2,070 | 1,966 | 1,976 | 303,200 | 1,976 |
| 2018-03-20 | 2,090 | 2,100 | 2,002 | 2,013 | 315,500 | 2,013 |
| 2018-03-19 | 2,243 | 2,250 | 2,106 | 2,138 | 208,900 | 2,138 |
| 2018-03-16 | 2,314 | 2,330 | 2,228 | 2,261 | 189,600 | 2,261 |
| 2018-03-15 | 2,175 | 2,342 | 2,175 | 2,337 | 715,500 | 2,337 |
| 2018-03-14 | 2,077 | 2,194 | 2,054 | 2,164 | 322,800 | 2,164 |
| 2018-03-13 | 2,003 | 2,095 | 1,999 | 2,091 | 150,500 | 2,091 |
| 2018-03-12 | 2,048 | 2,052 | 1,986 | 2,011 | 122,800 | 2,011 |
| 2018-03-09 | 2,051 | 2,052 | 1,986 | 2,015 | 162,900 | 2,015 |
| 2018-03-08 | 2,105 | 2,105 | 2,013 | 2,023 | 178,000 | 2,023 |
| 2018-03-07 | 2,104 | 2,118 | 2,032 | 2,055 | 210,700 | 2,055 |
| 2018-03-06 | 2,100 | 2,183 | 2,088 | 2,108 | 292,200 | 2,108 |
| 2018-03-05 | 2,100 | 2,109 | 1,958 | 1,979 | 309,100 | 1,979 |
| 2018-03-02 | 2,070 | 2,118 | 2,056 | 2,101 | 140,400 | 2,101 |
| 2018-03-01 | 2,098 | 2,154 | 2,082 | 2,134 | 201,300 | 2,134 |
| 2018-02-28 | 2,098 | 2,174 | 2,092 | 2,122 | 159,900 | 2,122 |
| 2018-02-27 | 2,210 | 2,220 | 2,079 | 2,104 | 497,800 | 2,104 |
| 2018-02-26 | 2,080 | 2,191 | 2,080 | 2,178 | 331,400 | 2,178 |
| 2018-02-23 | 2,078 | 2,120 | 2,015 | 2,076 | 187,000 | 2,076 |
| 2018-02-22 | 2,091 | 2,170 | 2,039 | 2,070 | 256,300 | 2,070 |
| 2018-02-21 | 2,100 | 2,134 | 2,063 | 2,112 | 312,200 | 2,112 |
| 2018-02-20 | 2,015 | 2,128 | 1,975 | 2,121 | 609,200 | 2,121 |
| 2018-02-19 | 1,858 | 2,026 | 1,853 | 2,000 | 667,900 | 2,000 |
| 2018-02-16 | 1,773 | 1,810 | 1,760 | 1,810 | 166,500 | 1,810 |
| 2018-02-15 | 1,801 | 1,830 | 1,762 | 1,768 | 252,500 | 1,768 |
| 2018-02-14 | 1,807 | 1,877 | 1,735 | 1,783 | 329,600 | 1,783 |
| 2018-02-13 | 1,862 | 1,869 | 1,755 | 1,771 | 359,700 | 1,771 |
| 2018-02-09 | 1,711 | 1,804 | 1,708 | 1,797 | 312,200 | 1,797 |
| 2018-02-08 | 1,704 | 1,845 | 1,694 | 1,825 | 354,400 | 1,825 |
| 2018-02-07 | 1,881 | 1,881 | 1,681 | 1,699 | 480,100 | 1,699 |
| 2018-02-06 | 1,793 | 1,870 | 1,681 | 1,768 | 611,800 | 1,768 |
| 2018-02-05 | 1,842 | 1,950 | 1,811 | 1,910 | 580,900 | 1,910 |
| 2018-02-02 | 1,867 | 1,959 | 1,861 | 1,882 | 531,400 | 1,882 |
| 2018-02-01 | 1,800 | 1,874 | 1,780 | 1,843 | 566,000 | 1,843 |
| 2018-01-31 | 1,641 | 1,726 | 1,634 | 1,701 | 284,100 | 1,701 |
| 2018-01-30 | 1,768 | 1,837 | 1,650 | 1,651 | 974,900 | 1,651 |
| 2018-01-29 | 1,687 | 1,768 | 1,687 | 1,768 | 385,600 | 1,768 |
| 2018-01-26 | 1,707 | 1,726 | 1,678 | 1,682 | 104,900 | 1,682 |
| 2018-01-25 | 1,700 | 1,737 | 1,688 | 1,716 | 277,500 | 1,716 |
| 2018-01-24 | 1,607 | 1,716 | 1,599 | 1,713 | 573,200 | 1,713 |
| 2018-01-23 | 1,618 | 1,624 | 1,594 | 1,595 | 101,900 | 1,595 |
| 2018-01-22 | 1,608 | 1,608 | 1,580 | 1,602 | 80,300 | 1,602 |
| 2018-01-19 | 1,560 | 1,608 | 1,560 | 1,584 | 117,700 | 1,584 |
| 2018-01-18 | 1,611 | 1,633 | 1,558 | 1,570 | 201,200 | 1,570 |
| 2018-01-17 | 1,656 | 1,665 | 1,604 | 1,607 | 171,900 | 1,607 |
| 2018-01-16 | 1,678 | 1,695 | 1,642 | 1,656 | 182,300 | 1,656 |
| 2018-01-15 | 1,650 | 1,688 | 1,634 | 1,667 | 193,300 | 1,667 |
| 2018-01-12 | 1,642 | 1,656 | 1,626 | 1,627 | 134,800 | 1,627 |
| 2018-01-11 | 1,608 | 1,672 | 1,591 | 1,638 | 290,900 | 1,638 |
| 2018-01-10 | 1,630 | 1,638 | 1,568 | 1,591 | 217,700 | 1,591 |
| 2018-01-09 | 1,558 | 1,624 | 1,544 | 1,618 | 317,400 | 1,618 |
| 2018-01-05 | 1,535 | 1,567 | 1,522 | 1,534 | 101,800 | 1,534 |
| 2018-01-04 | 1,535 | 1,545 | 1,515 | 1,535 | 109,700 | 1,535 |
分割・併合履歴 ： [2016-09-28]1株→3株
