6537 WASHハウス(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 | 705 | 714 | 686 | 710 | 17,800 | 710 |
| 2018-12-27 | 673 | 715 | 651 | 711 | 32,600 | 711 |
| 2018-12-26 | 639 | 664 | 620 | 643 | 61,400 | 643 |
| 2018-12-25 | 626 | 666 | 606 | 620 | 89,200 | 620 |
| 2018-12-21 | 803 | 803 | 690 | 701 | 69,700 | 701 |
| 2018-12-20 | 752 | 768 | 706 | 713 | 47,000 | 713 |
| 2018-12-19 | 782 | 801 | 760 | 771 | 34,400 | 771 |
| 2018-12-18 | 817 | 817 | 784 | 793 | 38,000 | 793 |
| 2018-12-17 | 876 | 889 | 826 | 833 | 48,700 | 833 |
| 2018-12-14 | 907 | 908 | 861 | 876 | 25,000 | 876 |
| 2018-12-13 | 876 | 893 | 868 | 886 | 14,600 | 886 |
| 2018-12-12 | 852 | 900 | 852 | 875 | 19,500 | 875 |
| 2018-12-11 | 892 | 899 | 852 | 864 | 37,700 | 864 |
| 2018-12-10 | 920 | 926 | 880 | 882 | 46,100 | 882 |
| 2018-12-07 | 971 | 988 | 922 | 950 | 40,800 | 950 |
| 2018-12-06 | 1,033 | 1,033 | 971 | 972 | 48,400 | 972 |
| 2018-12-05 | 1,021 | 1,057 | 1,014 | 1,019 | 35,100 | 1,019 |
| 2018-12-04 | 1,016 | 1,080 | 1,016 | 1,059 | 40,700 | 1,059 |
| 2018-12-03 | 1,057 | 1,115 | 1,013 | 1,015 | 80,900 | 1,015 |
| 2018-11-30 | 1,080 | 1,149 | 1,064 | 1,071 | 34,300 | 1,071 |
| 2018-11-29 | 1,085 | 1,085 | 1,054 | 1,074 | 16,100 | 1,074 |
| 2018-11-28 | 1,046 | 1,085 | 1,046 | 1,068 | 34,300 | 1,068 |
| 2018-11-27 | 1,066 | 1,078 | 1,030 | 1,053 | 20,900 | 1,053 |
| 2018-11-26 | 1,073 | 1,112 | 1,050 | 1,055 | 36,200 | 1,055 |
| 2018-11-22 | 1,033 | 1,092 | 1,033 | 1,065 | 31,000 | 1,065 |
| 2018-11-21 | 1,050 | 1,060 | 999 | 1,041 | 77,100 | 1,041 |
| 2018-11-20 | 1,100 | 1,200 | 1,065 | 1,067 | 168,900 | 1,067 |
| 2018-11-19 | 1,000 | 1,120 | 991 | 1,120 | 184,800 | 1,120 |
| 2018-11-16 | 1,014 | 1,072 | 970 | 970 | 154,700 | 970 |
| 2018-11-15 | 1,001 | 1,085 | 999 | 1,013 | 169,800 | 1,013 |
| 2018-11-14 | 1,000 | 1,017 | 980 | 998 | 129,200 | 998 |
| 2018-11-13 | 970 | 1,016 | 961 | 1,001 | 33,700 | 1,001 |
| 2018-11-12 | 972 | 1,066 | 968 | 1,026 | 96,600 | 1,026 |
| 2018-11-09 | 899 | 1,000 | 899 | 990 | 131,500 | 990 |
| 2018-11-08 | 932 | 944 | 875 | 905 | 138,300 | 905 |
| 2018-11-07 | 929 | 963 | 928 | 929 | 60,800 | 929 |
| 2018-11-06 | 945 | 946 | 925 | 930 | 50,400 | 930 |
| 2018-11-05 | 963 | 972 | 932 | 947 | 50,800 | 947 |
| 2018-11-02 | 932 | 987 | 932 | 978 | 87,700 | 978 |
| 2018-11-01 | 924 | 945 | 911 | 930 | 53,100 | 930 |
| 2018-10-31 | 945 | 959 | 928 | 943 | 56,600 | 943 |
| 2018-10-30 | 900 | 950 | 900 | 936 | 72,000 | 936 |
| 2018-10-29 | 945 | 957 | 905 | 907 | 45,800 | 907 |
| 2018-10-26 | 1,005 | 1,005 | 915 | 951 | 67,500 | 951 |
| 2018-10-25 | 1,024 | 1,033 | 961 | 977 | 106,800 | 977 |
| 2018-10-24 | 1,054 | 1,094 | 1,033 | 1,066 | 89,000 | 1,066 |
| 2018-10-23 | 1,097 | 1,106 | 1,032 | 1,038 | 66,200 | 1,038 |
| 2018-10-22 | 1,113 | 1,115 | 1,088 | 1,106 | 23,500 | 1,106 |
| 2018-10-19 | 1,125 | 1,125 | 1,090 | 1,113 | 38,000 | 1,113 |
| 2018-10-18 | 1,139 | 1,154 | 1,122 | 1,138 | 64,900 | 1,138 |
| 2018-10-17 | 1,161 | 1,168 | 1,085 | 1,139 | 86,000 | 1,139 |
| 2018-10-16 | 1,136 | 1,193 | 1,076 | 1,160 | 117,100 | 1,160 |
| 2018-10-15 | 1,143 | 1,171 | 1,065 | 1,106 | 141,600 | 1,106 |
| 2018-10-12 | 1,158 | 1,165 | 1,125 | 1,135 | 107,100 | 1,135 |
| 2018-10-11 | 1,208 | 1,210 | 1,171 | 1,182 | 65,900 | 1,182 |
| 2018-10-10 | 1,283 | 1,283 | 1,244 | 1,249 | 31,500 | 1,249 |
| 2018-10-09 | 1,297 | 1,313 | 1,244 | 1,261 | 43,300 | 1,261 |
| 2018-10-05 | 1,301 | 1,320 | 1,275 | 1,281 | 47,900 | 1,281 |
| 2018-10-04 | 1,331 | 1,337 | 1,274 | 1,274 | 74,700 | 1,274 |
| 2018-10-03 | 1,390 | 1,390 | 1,340 | 1,347 | 51,700 | 1,347 |
| 2018-10-02 | 1,401 | 1,402 | 1,380 | 1,399 | 49,800 | 1,399 |
| 2018-10-01 | 1,411 | 1,422 | 1,400 | 1,403 | 43,400 | 1,403 |
| 2018-09-28 | 1,412 | 1,420 | 1,406 | 1,412 | 32,900 | 1,412 |
| 2018-09-27 | 1,438 | 1,445 | 1,405 | 1,415 | 58,900 | 1,415 |
| 2018-09-26 | 1,425 | 1,436 | 1,407 | 1,420 | 75,300 | 1,420 |
| 2018-09-25 | 1,482 | 1,517 | 1,414 | 1,435 | 96,800 | 1,435 |
| 2018-09-21 | 1,547 | 1,547 | 1,517 | 1,517 | 22,900 | 1,517 |
| 2018-09-20 | 1,525 | 1,550 | 1,521 | 1,527 | 16,900 | 1,527 |
| 2018-09-19 | 1,537 | 1,543 | 1,523 | 1,536 | 21,900 | 1,536 |
| 2018-09-18 | 1,537 | 1,538 | 1,520 | 1,524 | 25,000 | 1,524 |
| 2018-09-14 | 1,535 | 1,563 | 1,533 | 1,551 | 21,000 | 1,551 |
| 2018-09-13 | 1,601 | 1,619 | 1,530 | 1,532 | 54,700 | 1,532 |
| 2018-09-12 | 1,630 | 1,630 | 1,605 | 1,606 | 11,400 | 1,606 |
| 2018-09-11 | 1,687 | 1,687 | 1,619 | 1,630 | 20,000 | 1,630 |
| 2018-09-10 | 1,726 | 1,726 | 1,681 | 1,687 | 10,900 | 1,687 |
| 2018-09-07 | 1,731 | 1,746 | 1,720 | 1,740 | 17,300 | 1,740 |
| 2018-09-06 | 1,767 | 1,767 | 1,713 | 1,734 | 16,700 | 1,734 |
| 2018-09-05 | 1,720 | 1,797 | 1,720 | 1,767 | 30,900 | 1,767 |
| 2018-09-04 | 1,740 | 1,740 | 1,728 | 1,729 | 10,300 | 1,729 |
| 2018-09-03 | 1,771 | 1,775 | 1,713 | 1,758 | 13,100 | 1,758 |
| 2018-08-31 | 1,761 | 1,777 | 1,739 | 1,770 | 12,600 | 1,770 |
| 2018-08-30 | 1,725 | 1,755 | 1,713 | 1,749 | 5,200 | 1,749 |
| 2018-08-29 | 1,764 | 1,764 | 1,717 | 1,725 | 9,000 | 1,725 |
| 2018-08-28 | 1,751 | 1,757 | 1,731 | 1,732 | 11,400 | 1,732 |
| 2018-08-27 | 1,736 | 1,763 | 1,717 | 1,763 | 6,300 | 1,763 |
| 2018-08-24 | 1,712 | 1,746 | 1,705 | 1,737 | 8,600 | 1,737 |
| 2018-08-23 | 1,855 | 1,880 | 1,708 | 1,719 | 54,200 | 1,719 |
| 2018-08-22 | 1,890 | 1,890 | 1,800 | 1,855 | 10,100 | 1,855 |
| 2018-08-21 | 1,919 | 1,919 | 1,771 | 1,783 | 29,100 | 1,783 |
| 2018-08-20 | 1,951 | 1,951 | 1,879 | 1,888 | 10,600 | 1,888 |
| 2018-08-17 | 1,900 | 1,950 | 1,876 | 1,917 | 21,700 | 1,917 |
| 2018-08-16 | 1,850 | 1,886 | 1,820 | 1,862 | 10,600 | 1,862 |
| 2018-08-15 | 1,889 | 1,903 | 1,849 | 1,868 | 12,100 | 1,868 |
| 2018-08-14 | 1,945 | 1,947 | 1,881 | 1,903 | 17,700 | 1,903 |
| 2018-08-13 | 1,891 | 1,891 | 1,817 | 1,865 | 17,000 | 1,865 |
| 2018-08-10 | 1,800 | 1,919 | 1,766 | 1,891 | 28,900 | 1,891 |
| 2018-08-09 | 1,780 | 1,834 | 1,687 | 1,805 | 23,500 | 1,805 |
| 2018-08-08 | 1,771 | 1,826 | 1,771 | 1,792 | 11,600 | 1,792 |
| 2018-08-07 | 1,836 | 1,836 | 1,766 | 1,776 | 11,200 | 1,776 |
| 2018-08-06 | 1,890 | 1,891 | 1,824 | 1,840 | 11,000 | 1,840 |
| 2018-08-03 | 1,967 | 1,970 | 1,880 | 1,880 | 16,600 | 1,880 |
| 2018-08-02 | 1,987 | 1,998 | 1,960 | 1,967 | 15,700 | 1,967 |
| 2018-08-01 | 1,915 | 2,005 | 1,855 | 1,988 | 48,200 | 1,988 |
| 2018-07-31 | 1,913 | 1,947 | 1,910 | 1,932 | 6,300 | 1,932 |
| 2018-07-30 | 1,983 | 1,983 | 1,930 | 1,940 | 14,000 | 1,940 |
| 2018-07-27 | 1,954 | 1,972 | 1,912 | 1,964 | 23,900 | 1,964 |
| 2018-07-26 | 1,969 | 1,993 | 1,935 | 1,954 | 28,700 | 1,954 |
| 2018-07-25 | 1,939 | 2,010 | 1,893 | 1,895 | 95,300 | 1,895 |
| 2018-07-24 | 1,828 | 1,896 | 1,796 | 1,879 | 29,600 | 1,879 |
| 2018-07-23 | 1,774 | 1,848 | 1,774 | 1,788 | 9,700 | 1,788 |
| 2018-07-20 | 1,843 | 1,862 | 1,755 | 1,774 | 28,200 | 1,774 |
| 2018-07-19 | 1,811 | 1,928 | 1,811 | 1,859 | 63,900 | 1,859 |
| 2018-07-18 | 1,817 | 1,843 | 1,751 | 1,810 | 37,600 | 1,810 |
| 2018-07-17 | 1,626 | 1,800 | 1,626 | 1,758 | 58,200 | 1,758 |
| 2018-07-13 | 1,650 | 1,651 | 1,610 | 1,626 | 15,200 | 1,626 |
| 2018-07-12 | 1,571 | 1,630 | 1,558 | 1,619 | 18,700 | 1,619 |
| 2018-07-11 | 1,612 | 1,735 | 1,576 | 1,580 | 61,100 | 1,580 |
| 2018-07-10 | 1,612 | 1,679 | 1,609 | 1,610 | 31,100 | 1,610 |
| 2018-07-09 | 1,518 | 1,771 | 1,518 | 1,675 | 53,200 | 1,675 |
| 2018-07-06 | 1,504 | 1,549 | 1,504 | 1,518 | 27,500 | 1,518 |
| 2018-07-05 | 1,514 | 1,525 | 1,501 | 1,504 | 19,900 | 1,504 |
| 2018-07-04 | 1,554 | 1,554 | 1,514 | 1,517 | 12,800 | 1,517 |
| 2018-07-03 | 1,583 | 1,598 | 1,521 | 1,550 | 25,800 | 1,550 |
| 2018-07-02 | 1,662 | 1,664 | 1,571 | 1,582 | 27,900 | 1,582 |
| 2018-06-29 | 1,591 | 1,689 | 1,577 | 1,595 | 47,600 | 1,595 |
| 2018-06-28 | 1,580 | 1,607 | 1,579 | 1,590 | 17,600 | 1,590 |
| 2018-06-27 | 1,606 | 1,606 | 1,578 | 1,603 | 15,000 | 1,603 |
| 2018-06-26 | 1,600 | 1,617 | 1,555 | 1,602 | 20,200 | 1,602 |
| 2018-06-25 | 1,658 | 1,662 | 1,601 | 1,612 | 13,400 | 1,612 |
| 2018-06-22 | 1,633 | 1,673 | 1,622 | 1,657 | 20,700 | 1,657 |
| 2018-06-21 | 1,662 | 1,731 | 1,656 | 1,673 | 14,700 | 1,673 |
| 2018-06-20 | 1,635 | 1,700 | 1,605 | 1,678 | 29,600 | 1,678 |
| 2018-06-19 | 1,711 | 1,712 | 1,612 | 1,635 | 41,300 | 1,635 |
| 2018-06-18 | 1,802 | 1,804 | 1,701 | 1,711 | 28,000 | 1,711 |
| 2018-06-15 | 1,836 | 1,870 | 1,786 | 1,790 | 40,100 | 1,790 |
| 2018-06-14 | 1,874 | 1,893 | 1,825 | 1,836 | 39,900 | 1,836 |
| 2018-06-13 | 1,960 | 1,965 | 1,847 | 1,874 | 118,800 | 1,874 |
| 2018-06-12 | 1,685 | 1,999 | 1,679 | 1,870 | 367,700 | 1,870 |
| 2018-06-11 | 1,730 | 1,799 | 1,652 | 1,688 | 83,600 | 1,688 |
| 2018-06-08 | 1,630 | 1,722 | 1,630 | 1,705 | 55,800 | 1,705 |
| 2018-06-07 | 1,607 | 1,638 | 1,593 | 1,629 | 32,200 | 1,629 |
| 2018-06-06 | 1,594 | 1,641 | 1,585 | 1,601 | 62,700 | 1,601 |
| 2018-06-05 | 1,680 | 1,683 | 1,588 | 1,606 | 82,800 | 1,606 |
| 2018-06-04 | 1,712 | 1,732 | 1,657 | 1,695 | 61,800 | 1,695 |
| 2018-06-01 | 1,751 | 1,751 | 1,710 | 1,715 | 23,400 | 1,715 |
| 2018-05-31 | 1,824 | 1,847 | 1,738 | 1,749 | 43,600 | 1,749 |
| 2018-05-30 | 1,803 | 1,824 | 1,803 | 1,815 | 14,300 | 1,815 |
| 2018-05-29 | 1,871 | 1,879 | 1,821 | 1,840 | 34,300 | 1,840 |
| 2018-05-28 | 1,870 | 1,890 | 1,850 | 1,871 | 13,700 | 1,871 |
| 2018-05-25 | 1,861 | 1,880 | 1,850 | 1,867 | 27,400 | 1,867 |
| 2018-05-24 | 1,921 | 1,930 | 1,843 | 1,870 | 36,300 | 1,870 |
| 2018-05-23 | 1,980 | 1,980 | 1,902 | 1,919 | 15,800 | 1,919 |
| 2018-05-22 | 1,950 | 2,000 | 1,920 | 1,940 | 31,500 | 1,940 |
| 2018-05-21 | 1,864 | 1,941 | 1,864 | 1,918 | 20,500 | 1,918 |
| 2018-05-18 | 1,848 | 1,870 | 1,830 | 1,863 | 25,100 | 1,863 |
| 2018-05-17 | 1,899 | 1,917 | 1,840 | 1,848 | 53,600 | 1,848 |
| 2018-05-16 | 1,958 | 1,980 | 1,890 | 1,896 | 37,900 | 1,896 |
| 2018-05-15 | 1,940 | 1,981 | 1,932 | 1,958 | 13,600 | 1,958 |
| 2018-05-14 | 1,967 | 1,972 | 1,932 | 1,947 | 28,300 | 1,947 |
| 2018-05-11 | 1,988 | 2,000 | 1,963 | 1,967 | 25,200 | 1,967 |
| 2018-05-10 | 1,986 | 2,048 | 1,950 | 1,987 | 69,700 | 1,987 |
| 2018-05-09 | 2,189 | 2,189 | 2,080 | 2,105 | 33,800 | 2,105 |
| 2018-05-08 | 2,130 | 2,177 | 2,111 | 2,163 | 39,900 | 2,163 |
| 2018-05-07 | 2,031 | 2,125 | 2,031 | 2,123 | 29,700 | 2,123 |
| 2018-05-02 | 2,015 | 2,027 | 2,011 | 2,026 | 15,600 | 2,026 |
| 2018-05-01 | 2,008 | 2,030 | 2,008 | 2,015 | 28,800 | 2,015 |
| 2018-04-27 | 2,020 | 2,046 | 2,007 | 2,015 | 16,500 | 2,015 |
| 2018-04-26 | 2,110 | 2,110 | 2,026 | 2,038 | 24,300 | 2,038 |
| 2018-04-25 | 2,190 | 2,205 | 2,075 | 2,105 | 27,700 | 2,105 |
| 2018-04-24 | 2,240 | 2,240 | 2,168 | 2,180 | 11,300 | 2,180 |
| 2018-04-23 | 2,205 | 2,246 | 2,159 | 2,193 | 40,100 | 2,193 |
| 2018-04-20 | 2,140 | 2,179 | 2,095 | 2,168 | 25,100 | 2,168 |
| 2018-04-19 | 2,057 | 2,179 | 2,051 | 2,140 | 35,000 | 2,140 |
| 2018-04-18 | 2,016 | 2,069 | 2,016 | 2,055 | 20,400 | 2,055 |
| 2018-04-17 | 2,001 | 2,020 | 2,000 | 2,016 | 21,900 | 2,016 |
| 2018-04-16 | 2,034 | 2,035 | 2,000 | 2,001 | 30,300 | 2,001 |
| 2018-04-13 | 2,022 | 2,028 | 2,013 | 2,022 | 18,300 | 2,022 |
| 2018-04-12 | 2,042 | 2,059 | 2,034 | 2,035 | 25,100 | 2,035 |
| 2018-04-11 | 2,054 | 2,114 | 2,043 | 2,070 | 27,000 | 2,070 |
| 2018-04-10 | 2,060 | 2,079 | 2,051 | 2,055 | 15,700 | 2,055 |
| 2018-04-09 | 2,084 | 2,093 | 2,059 | 2,080 | 17,600 | 2,080 |
| 2018-04-06 | 2,125 | 2,166 | 2,078 | 2,084 | 44,400 | 2,084 |
| 2018-04-05 | 2,088 | 2,184 | 2,028 | 2,144 | 54,800 | 2,144 |
| 2018-04-04 | 2,130 | 2,147 | 2,076 | 2,088 | 42,500 | 2,088 |
| 2018-04-03 | 2,161 | 2,161 | 2,120 | 2,127 | 43,200 | 2,127 |
| 2018-03-30 | 2,177 | 2,268 | 2,170 | 2,244 | 81,500 | 2,244 |
| 2018-03-29 | 2,315 | 2,327 | 2,158 | 2,165 | 110,100 | 2,165 |
| 2018-03-28 | 2,418 | 2,438 | 2,301 | 2,313 | 53,100 | 2,313 |
| 2018-03-27 | 2,401 | 2,425 | 2,389 | 2,403 | 22,000 | 2,403 |
| 2018-03-26 | 2,409 | 2,446 | 2,380 | 2,386 | 47,600 | 2,386 |
| 2018-03-23 | 2,439 | 2,485 | 2,406 | 2,426 | 29,300 | 2,426 |
| 2018-03-22 | 2,458 | 2,471 | 2,412 | 2,466 | 23,100 | 2,466 |
| 2018-03-20 | 2,480 | 2,489 | 2,440 | 2,489 | 10,300 | 2,489 |
| 2018-03-19 | 2,530 | 2,536 | 2,420 | 2,473 | 27,000 | 2,473 |
| 2018-03-16 | 2,588 | 2,588 | 2,500 | 2,535 | 14,300 | 2,535 |
| 2018-03-15 | 2,616 | 2,616 | 2,472 | 2,567 | 33,200 | 2,567 |
| 2018-03-14 | 2,580 | 2,630 | 2,573 | 2,599 | 29,300 | 2,599 |
| 2018-03-13 | 2,515 | 2,602 | 2,460 | 2,600 | 68,300 | 2,600 |
| 2018-03-12 | 2,416 | 2,516 | 2,404 | 2,515 | 35,200 | 2,515 |
| 2018-03-09 | 2,500 | 2,500 | 2,396 | 2,402 | 36,200 | 2,402 |
| 2018-03-08 | 2,477 | 2,519 | 2,440 | 2,450 | 19,900 | 2,450 |
| 2018-03-07 | 2,400 | 2,543 | 2,384 | 2,503 | 57,400 | 2,503 |
| 2018-03-06 | 2,401 | 2,438 | 2,380 | 2,400 | 59,900 | 2,400 |
| 2018-03-05 | 2,407 | 2,423 | 2,399 | 2,400 | 25,000 | 2,400 |
| 2018-03-02 | 2,404 | 2,430 | 2,401 | 2,407 | 19,200 | 2,407 |
| 2018-03-01 | 2,490 | 2,490 | 2,416 | 2,436 | 15,100 | 2,436 |
| 2018-02-28 | 2,457 | 2,495 | 2,454 | 2,467 | 25,400 | 2,467 |
| 2018-02-27 | 2,408 | 2,494 | 2,402 | 2,462 | 28,400 | 2,462 |
| 2018-02-26 | 2,401 | 2,412 | 2,398 | 2,399 | 8,900 | 2,399 |
| 2018-02-23 | 2,439 | 2,439 | 2,396 | 2,398 | 15,000 | 2,398 |
| 2018-02-22 | 2,404 | 2,420 | 2,395 | 2,402 | 36,400 | 2,402 |
| 2018-02-21 | 2,427 | 2,433 | 2,413 | 2,420 | 13,100 | 2,420 |
| 2018-02-20 | 2,450 | 2,450 | 2,415 | 2,427 | 10,700 | 2,427 |
| 2018-02-19 | 2,462 | 2,477 | 2,435 | 2,442 | 25,100 | 2,442 |
| 2018-02-16 | 2,441 | 2,465 | 2,430 | 2,445 | 10,400 | 2,445 |
| 2018-02-15 | 2,411 | 2,447 | 2,410 | 2,437 | 16,100 | 2,437 |
| 2018-02-14 | 2,520 | 2,520 | 2,401 | 2,410 | 29,400 | 2,410 |
| 2018-02-13 | 2,580 | 2,580 | 2,490 | 2,496 | 23,000 | 2,496 |
| 2018-02-09 | 2,458 | 2,500 | 2,452 | 2,489 | 27,900 | 2,489 |
| 2018-02-08 | 2,516 | 2,585 | 2,516 | 2,554 | 13,600 | 2,554 |
| 2018-02-07 | 2,600 | 2,600 | 2,520 | 2,531 | 13,500 | 2,531 |
| 2018-02-06 | 2,490 | 2,584 | 2,450 | 2,533 | 63,200 | 2,533 |
| 2018-02-05 | 2,600 | 2,616 | 2,580 | 2,585 | 20,500 | 2,585 |
| 2018-02-02 | 2,659 | 2,659 | 2,611 | 2,631 | 10,200 | 2,631 |
| 2018-02-01 | 2,613 | 2,624 | 2,605 | 2,612 | 17,500 | 2,612 |
| 2018-01-31 | 2,611 | 2,647 | 2,609 | 2,612 | 18,900 | 2,612 |
| 2018-01-30 | 2,655 | 2,660 | 2,633 | 2,633 | 19,800 | 2,633 |
| 2018-01-29 | 2,679 | 2,680 | 2,657 | 2,665 | 22,300 | 2,665 |
| 2018-01-26 | 2,656 | 2,662 | 2,632 | 2,652 | 13,800 | 2,652 |
| 2018-01-25 | 2,700 | 2,700 | 2,641 | 2,655 | 18,600 | 2,655 |
| 2018-01-24 | 2,720 | 2,746 | 2,656 | 2,700 | 27,000 | 2,700 |
| 2018-01-23 | 2,730 | 2,731 | 2,691 | 2,700 | 18,500 | 2,700 |
| 2018-01-22 | 2,633 | 2,720 | 2,593 | 2,691 | 32,400 | 2,691 |
| 2018-01-19 | 2,656 | 2,688 | 2,628 | 2,636 | 28,300 | 2,636 |
| 2018-01-18 | 2,701 | 2,723 | 2,660 | 2,669 | 31,000 | 2,669 |
| 2018-01-17 | 2,753 | 2,783 | 2,662 | 2,713 | 47,200 | 2,713 |
| 2018-01-16 | 2,864 | 2,866 | 2,797 | 2,797 | 44,100 | 2,797 |
| 2018-01-15 | 2,867 | 2,891 | 2,845 | 2,864 | 61,200 | 2,864 |
| 2018-01-12 | 2,844 | 2,873 | 2,826 | 2,864 | 47,100 | 2,864 |
| 2018-01-11 | 2,750 | 2,880 | 2,733 | 2,843 | 89,600 | 2,843 |
| 2018-01-10 | 2,765 | 2,790 | 2,722 | 2,732 | 54,700 | 2,732 |
| 2018-01-09 | 2,651 | 2,780 | 2,651 | 2,765 | 86,000 | 2,765 |
| 2018-01-05 | 2,624 | 2,639 | 2,566 | 2,628 | 41,200 | 2,628 |
| 2018-01-04 | 2,656 | 2,679 | 2,600 | 2,624 | 46,300 | 2,624 |
分割・併合履歴 ： [2017-03-29]1株→2株
