6552 (株)GameWith 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 | 820 | 837 | 801 | 817 | 62,100 | 817 |
| 2018-12-27 | 820 | 860 | 811 | 849 | 126,900 | 849 |
| 2018-12-26 | 785 | 810 | 762 | 786 | 182,000 | 786 |
| 2018-12-25 | 806 | 840 | 786 | 795 | 210,200 | 795 |
| 2018-12-21 | 848 | 915 | 800 | 881 | 330,300 | 881 |
| 2018-12-20 | 909 | 912 | 840 | 875 | 337,600 | 875 |
| 2018-12-19 | 999 | 999 | 927 | 933 | 249,400 | 933 |
| 2018-12-18 | 994 | 1,054 | 967 | 999 | 137,100 | 999 |
| 2018-12-17 | 1,083 | 1,087 | 1,006 | 1,015 | 171,300 | 1,015 |
| 2018-12-14 | 1,130 | 1,142 | 1,063 | 1,068 | 160,000 | 1,068 |
| 2018-12-13 | 1,137 | 1,221 | 1,118 | 1,120 | 465,100 | 1,120 |
| 2018-12-12 | 1,119 | 1,137 | 1,090 | 1,107 | 117,700 | 1,107 |
| 2018-12-11 | 1,112 | 1,155 | 1,080 | 1,108 | 242,500 | 1,108 |
| 2018-12-10 | 1,110 | 1,130 | 1,076 | 1,112 | 223,500 | 1,112 |
| 2018-12-07 | 1,058 | 1,120 | 1,033 | 1,099 | 255,700 | 1,099 |
| 2018-12-06 | 1,065 | 1,067 | 1,014 | 1,044 | 157,000 | 1,044 |
| 2018-12-05 | 985 | 1,135 | 985 | 1,053 | 794,700 | 1,053 |
| 2018-12-04 | 1,008 | 1,016 | 980 | 985 | 45,200 | 985 |
| 2018-12-03 | 1,004 | 1,028 | 1,003 | 1,009 | 34,800 | 1,009 |
| 2018-11-30 | 983 | 1,000 | 979 | 996 | 21,600 | 996 |
| 2018-11-29 | 1,015 | 1,015 | 978 | 990 | 55,700 | 990 |
| 2018-11-28 | 971 | 1,027 | 971 | 1,016 | 51,000 | 1,016 |
| 2018-11-27 | 944 | 981 | 930 | 976 | 65,500 | 976 |
| 2018-11-26 | 919 | 940 | 913 | 931 | 33,900 | 931 |
| 2018-11-22 | 910 | 933 | 909 | 926 | 35,900 | 926 |
| 2018-11-21 | 915 | 929 | 909 | 910 | 41,900 | 910 |
| 2018-11-20 | 937 | 941 | 922 | 923 | 35,300 | 923 |
| 2018-11-19 | 921 | 956 | 921 | 951 | 34,900 | 951 |
| 2018-11-16 | 955 | 963 | 919 | 921 | 44,100 | 921 |
| 2018-11-15 | 930 | 974 | 930 | 954 | 36,700 | 954 |
| 2018-11-14 | 959 | 974 | 935 | 935 | 28,200 | 935 |
| 2018-11-13 | 969 | 983 | 944 | 965 | 54,600 | 965 |
| 2018-11-12 | 972 | 989 | 965 | 969 | 24,800 | 969 |
| 2018-11-09 | 960 | 990 | 957 | 969 | 49,700 | 969 |
| 2018-11-08 | 945 | 973 | 941 | 961 | 81,400 | 961 |
| 2018-11-07 | 936 | 959 | 928 | 936 | 65,700 | 936 |
| 2018-11-06 | 940 | 950 | 917 | 936 | 67,300 | 936 |
| 2018-11-05 | 959 | 959 | 928 | 939 | 74,000 | 939 |
| 2018-11-02 | 942 | 976 | 938 | 964 | 84,100 | 964 |
| 2018-11-01 | 969 | 982 | 940 | 945 | 68,300 | 945 |
| 2018-10-31 | 965 | 990 | 951 | 984 | 59,000 | 984 |
| 2018-10-30 | 903 | 952 | 883 | 947 | 135,200 | 947 |
| 2018-10-29 | 962 | 993 | 913 | 923 | 121,000 | 923 |
| 2018-10-26 | 1,004 | 1,007 | 931 | 969 | 147,000 | 969 |
| 2018-10-25 | 985 | 1,010 | 983 | 989 | 93,700 | 989 |
| 2018-10-24 | 1,018 | 1,022 | 996 | 1,005 | 57,200 | 1,005 |
| 2018-10-23 | 1,055 | 1,059 | 1,022 | 1,022 | 28,900 | 1,022 |
| 2018-10-22 | 1,020 | 1,076 | 1,016 | 1,060 | 42,600 | 1,060 |
| 2018-10-19 | 1,032 | 1,034 | 1,007 | 1,016 | 36,800 | 1,016 |
| 2018-10-18 | 1,054 | 1,057 | 1,033 | 1,033 | 35,300 | 1,033 |
| 2018-10-17 | 1,026 | 1,055 | 1,026 | 1,040 | 35,600 | 1,040 |
| 2018-10-16 | 993 | 1,021 | 993 | 1,015 | 44,400 | 1,015 |
| 2018-10-15 | 1,011 | 1,020 | 986 | 999 | 41,200 | 999 |
| 2018-10-12 | 959 | 1,016 | 959 | 1,011 | 69,800 | 1,011 |
| 2018-10-11 | 943 | 991 | 930 | 977 | 174,900 | 977 |
| 2018-10-10 | 1,046 | 1,049 | 1,011 | 1,018 | 106,400 | 1,018 |
| 2018-10-09 | 1,052 | 1,063 | 1,046 | 1,049 | 64,100 | 1,049 |
| 2018-10-05 | 1,079 | 1,079 | 1,050 | 1,056 | 125,300 | 1,056 |
| 2018-10-04 | 1,071 | 1,084 | 1,050 | 1,080 | 95,500 | 1,080 |
| 2018-10-03 | 1,064 | 1,094 | 1,050 | 1,066 | 97,200 | 1,066 |
| 2018-10-02 | 1,052 | 1,073 | 1,046 | 1,058 | 96,800 | 1,058 |
| 2018-10-01 | 1,067 | 1,076 | 1,046 | 1,058 | 137,700 | 1,058 |
| 2018-09-28 | 1,117 | 1,130 | 1,070 | 1,076 | 319,000 | 1,076 |
| 2018-09-27 | 1,175 | 1,180 | 1,127 | 1,136 | 198,300 | 1,136 |
| 2018-09-26 | 1,207 | 1,224 | 1,159 | 1,173 | 141,600 | 1,173 |
| 2018-09-25 | 1,118 | 1,234 | 1,112 | 1,205 | 259,300 | 1,205 |
| 2018-09-21 | 1,116 | 1,134 | 1,101 | 1,107 | 46,600 | 1,107 |
| 2018-09-20 | 1,101 | 1,123 | 1,090 | 1,116 | 52,700 | 1,116 |
| 2018-09-19 | 1,086 | 1,108 | 1,086 | 1,092 | 58,000 | 1,092 |
| 2018-09-18 | 1,075 | 1,114 | 1,065 | 1,085 | 39,500 | 1,085 |
| 2018-09-14 | 1,070 | 1,085 | 1,058 | 1,075 | 41,900 | 1,075 |
| 2018-09-13 | 1,059 | 1,099 | 1,059 | 1,071 | 80,400 | 1,071 |
| 2018-09-12 | 1,079 | 1,094 | 1,041 | 1,056 | 64,300 | 1,056 |
| 2018-09-11 | 1,120 | 1,130 | 1,072 | 1,078 | 70,600 | 1,078 |
| 2018-09-10 | 1,141 | 1,141 | 1,106 | 1,120 | 44,500 | 1,120 |
| 2018-09-07 | 1,149 | 1,154 | 1,129 | 1,136 | 55,300 | 1,136 |
| 2018-09-06 | 1,162 | 1,175 | 1,147 | 1,148 | 40,600 | 1,148 |
| 2018-09-05 | 1,190 | 1,219 | 1,177 | 1,181 | 67,500 | 1,181 |
| 2018-09-04 | 1,179 | 1,193 | 1,168 | 1,181 | 54,900 | 1,181 |
| 2018-09-03 | 1,140 | 1,178 | 1,140 | 1,168 | 53,100 | 1,168 |
| 2018-08-31 | 1,147 | 1,160 | 1,140 | 1,143 | 56,500 | 1,143 |
| 2018-08-30 | 1,172 | 1,178 | 1,142 | 1,157 | 39,600 | 1,157 |
| 2018-08-29 | 1,153 | 1,177 | 1,150 | 1,165 | 44,200 | 1,165 |
| 2018-08-28 | 1,191 | 1,199 | 1,133 | 1,155 | 83,200 | 1,155 |
| 2018-08-27 | 1,137 | 1,187 | 1,137 | 1,174 | 74,000 | 1,174 |
| 2018-08-24 | 1,140 | 1,144 | 1,122 | 1,130 | 45,400 | 1,130 |
| 2018-08-23 | 1,091 | 1,164 | 1,091 | 1,137 | 121,300 | 1,137 |
| 2018-08-22 | 1,054 | 1,110 | 1,054 | 1,099 | 80,000 | 1,099 |
| 2018-08-21 | 1,037 | 1,078 | 1,031 | 1,066 | 64,400 | 1,066 |
| 2018-08-20 | 1,115 | 1,115 | 1,046 | 1,052 | 75,300 | 1,052 |
| 2018-08-17 | 1,072 | 1,102 | 1,070 | 1,092 | 54,900 | 1,092 |
| 2018-08-16 | 1,047 | 1,086 | 1,027 | 1,072 | 166,400 | 1,072 |
| 2018-08-15 | 1,159 | 1,159 | 1,060 | 1,076 | 278,800 | 1,076 |
| 2018-08-14 | 1,145 | 1,184 | 1,121 | 1,177 | 146,900 | 1,177 |
| 2018-08-13 | 1,198 | 1,200 | 1,155 | 1,155 | 111,100 | 1,155 |
| 2018-08-10 | 1,222 | 1,230 | 1,201 | 1,203 | 62,200 | 1,203 |
| 2018-08-09 | 1,238 | 1,238 | 1,219 | 1,222 | 28,100 | 1,222 |
| 2018-08-08 | 1,221 | 1,242 | 1,214 | 1,230 | 53,500 | 1,230 |
| 2018-08-07 | 1,200 | 1,245 | 1,200 | 1,220 | 100,700 | 1,220 |
| 2018-08-06 | 1,207 | 1,213 | 1,190 | 1,200 | 57,400 | 1,200 |
| 2018-08-03 | 1,236 | 1,236 | 1,201 | 1,206 | 73,700 | 1,206 |
| 2018-08-02 | 1,221 | 1,252 | 1,220 | 1,233 | 65,100 | 1,233 |
| 2018-08-01 | 1,210 | 1,233 | 1,206 | 1,227 | 70,000 | 1,227 |
| 2018-07-31 | 1,214 | 1,214 | 1,182 | 1,204 | 111,800 | 1,204 |
| 2018-07-30 | 1,234 | 1,238 | 1,218 | 1,219 | 73,700 | 1,219 |
| 2018-07-27 | 1,245 | 1,250 | 1,231 | 1,239 | 74,600 | 1,239 |
| 2018-07-26 | 1,274 | 1,275 | 1,237 | 1,246 | 98,300 | 1,246 |
| 2018-07-25 | 1,258 | 1,276 | 1,254 | 1,271 | 64,300 | 1,271 |
| 2018-07-24 | 1,230 | 1,256 | 1,221 | 1,251 | 78,300 | 1,251 |
| 2018-07-23 | 1,242 | 1,249 | 1,211 | 1,222 | 123,600 | 1,222 |
| 2018-07-20 | 1,270 | 1,295 | 1,244 | 1,256 | 178,200 | 1,256 |
| 2018-07-19 | 1,230 | 1,300 | 1,215 | 1,286 | 386,800 | 1,286 |
| 2018-07-18 | 1,208 | 1,219 | 1,188 | 1,206 | 208,700 | 1,206 |
| 2018-07-17 | 1,231 | 1,235 | 1,183 | 1,183 | 532,700 | 1,183 |
| 2018-07-13 | 1,365 | 1,366 | 1,255 | 1,255 | 610,800 | 1,255 |
| 2018-07-12 | 1,300 | 1,391 | 1,247 | 1,372 | 1,034,200 | 1,372 |
| 2018-07-11 | 1,490 | 1,499 | 1,451 | 1,458 | 406,400 | 1,458 |
| 2018-07-10 | 1,568 | 1,574 | 1,482 | 1,502 | 309,600 | 1,502 |
| 2018-07-09 | 1,510 | 1,554 | 1,501 | 1,554 | 205,700 | 1,554 |
| 2018-07-06 | 1,488 | 1,511 | 1,475 | 1,507 | 110,700 | 1,507 |
| 2018-07-05 | 1,494 | 1,515 | 1,469 | 1,485 | 129,000 | 1,485 |
| 2018-07-04 | 1,486 | 1,501 | 1,464 | 1,496 | 83,300 | 1,496 |
| 2018-07-03 | 1,503 | 1,532 | 1,460 | 1,484 | 138,300 | 1,484 |
| 2018-07-02 | 1,474 | 1,520 | 1,474 | 1,496 | 128,100 | 1,496 |
| 2018-06-29 | 1,455 | 1,480 | 1,446 | 1,480 | 114,100 | 1,480 |
| 2018-06-28 | 1,475 | 1,488 | 1,440 | 1,470 | 107,200 | 1,470 |
| 2018-06-27 | 1,470 | 1,510 | 1,467 | 1,487 | 110,700 | 1,487 |
| 2018-06-26 | 1,446 | 1,491 | 1,437 | 1,491 | 206,500 | 1,491 |
| 2018-06-25 | 1,542 | 1,545 | 1,470 | 1,491 | 176,300 | 1,491 |
| 2018-06-22 | 1,572 | 1,572 | 1,524 | 1,539 | 143,600 | 1,539 |
| 2018-06-21 | 1,520 | 1,592 | 1,520 | 1,580 | 185,800 | 1,580 |
| 2018-06-20 | 1,541 | 1,558 | 1,471 | 1,523 | 353,100 | 1,523 |
| 2018-06-19 | 1,632 | 1,632 | 1,536 | 1,562 | 203,700 | 1,562 |
| 2018-06-18 | 1,662 | 1,662 | 1,605 | 1,637 | 165,600 | 1,637 |
| 2018-06-15 | 1,720 | 1,734 | 1,650 | 1,666 | 170,400 | 1,666 |
| 2018-06-14 | 1,700 | 1,724 | 1,698 | 1,708 | 88,300 | 1,708 |
| 2018-06-13 | 1,700 | 1,729 | 1,692 | 1,696 | 164,400 | 1,696 |
| 2018-06-12 | 1,689 | 1,705 | 1,670 | 1,694 | 93,900 | 1,694 |
| 2018-06-11 | 1,687 | 1,702 | 1,668 | 1,688 | 96,600 | 1,688 |
| 2018-06-08 | 1,695 | 1,716 | 1,655 | 1,680 | 132,200 | 1,680 |
| 2018-06-07 | 1,637 | 1,681 | 1,625 | 1,681 | 163,200 | 1,681 |
| 2018-06-06 | 1,581 | 1,633 | 1,567 | 1,620 | 96,600 | 1,620 |
| 2018-06-05 | 1,619 | 1,624 | 1,581 | 1,591 | 126,600 | 1,591 |
| 2018-06-04 | 1,654 | 1,654 | 1,604 | 1,612 | 137,300 | 1,612 |
| 2018-06-01 | 1,675 | 1,680 | 1,626 | 1,635 | 116,400 | 1,635 |
| 2018-05-31 | 1,638 | 1,680 | 1,631 | 1,670 | 232,600 | 1,670 |
| 2018-05-30 | 1,607 | 1,632 | 1,576 | 1,613 | 267,700 | 1,613 |
| 2018-05-29 | 1,735 | 1,747 | 1,620 | 1,660 | 379,400 | 1,660 |
| 2018-05-28 | 1,675 | 1,735 | 1,673 | 1,730 | 492,900 | 1,730 |
| 2018-05-25 | 1,617 | 1,685 | 1,600 | 1,675 | 446,500 | 1,675 |
| 2018-05-24 | 1,616 | 1,644 | 1,615 | 1,625 | 151,300 | 1,625 |
| 2018-05-23 | 1,618 | 1,649 | 1,588 | 1,617 | 315,600 | 1,617 |
| 2018-05-22 | 1,593 | 1,601 | 1,570 | 1,578 | 125,400 | 1,578 |
| 2018-05-21 | 1,592 | 1,632 | 1,581 | 1,606 | 160,400 | 1,606 |
| 2018-05-18 | 1,600 | 1,605 | 1,561 | 1,575 | 83,100 | 1,575 |
| 2018-05-17 | 1,532 | 1,575 | 1,495 | 1,573 | 149,600 | 1,573 |
| 2018-05-16 | 1,580 | 1,588 | 1,534 | 1,538 | 149,900 | 1,538 |
| 2018-05-15 | 1,620 | 1,650 | 1,593 | 1,597 | 141,600 | 1,597 |
| 2018-05-14 | 1,585 | 1,648 | 1,580 | 1,620 | 198,700 | 1,620 |
| 2018-05-11 | 1,567 | 1,607 | 1,567 | 1,574 | 77,200 | 1,574 |
| 2018-05-10 | 1,615 | 1,637 | 1,550 | 1,564 | 202,300 | 1,564 |
| 2018-05-09 | 1,545 | 1,630 | 1,545 | 1,599 | 286,600 | 1,599 |
| 2018-05-08 | 1,540 | 1,570 | 1,530 | 1,541 | 130,300 | 1,541 |
| 2018-05-07 | 1,521 | 1,560 | 1,500 | 1,555 | 154,300 | 1,555 |
| 2018-05-02 | 1,485 | 1,519 | 1,466 | 1,515 | 147,000 | 1,515 |
| 2018-05-01 | 1,530 | 1,530 | 1,461 | 1,484 | 161,000 | 1,484 |
| 2018-04-27 | 1,532 | 1,540 | 1,470 | 1,520 | 241,700 | 1,520 |
| 2018-04-26 | 1,600 | 1,600 | 1,502 | 1,519 | 502,100 | 1,519 |
| 2018-04-25 | 1,535 | 1,606 | 1,515 | 1,600 | 798,400 | 1,600 |
| 2018-04-24 | 1,400 | 1,545 | 1,400 | 1,504 | 1,719,200 | 1,504 |
| 2018-04-23 | 1,473 | 1,478 | 1,404 | 1,404 | 425,500 | 1,404 |
| 2018-04-20 | 1,439 | 1,510 | 1,439 | 1,482 | 232,400 | 1,482 |
| 2018-04-19 | 1,439 | 1,467 | 1,426 | 1,440 | 137,800 | 1,440 |
| 2018-04-18 | 1,448 | 1,460 | 1,420 | 1,437 | 158,100 | 1,437 |
| 2018-04-17 | 1,474 | 1,485 | 1,380 | 1,445 | 242,400 | 1,445 |
| 2018-04-16 | 1,527 | 1,528 | 1,412 | 1,419 | 368,400 | 1,419 |
| 2018-04-13 | 1,535 | 1,537 | 1,495 | 1,523 | 189,300 | 1,523 |
| 2018-04-12 | 1,566 | 1,583 | 1,524 | 1,529 | 150,600 | 1,529 |
| 2018-04-11 | 1,632 | 1,646 | 1,573 | 1,576 | 159,700 | 1,576 |
| 2018-04-10 | 1,580 | 1,652 | 1,575 | 1,645 | 226,800 | 1,645 |
| 2018-04-09 | 1,562 | 1,613 | 1,553 | 1,598 | 113,700 | 1,598 |
| 2018-04-06 | 1,630 | 1,630 | 1,540 | 1,578 | 245,700 | 1,578 |
| 2018-04-05 | 1,570 | 1,619 | 1,531 | 1,615 | 231,700 | 1,615 |
| 2018-04-04 | 1,625 | 1,634 | 1,532 | 1,551 | 284,300 | 1,551 |
| 2018-04-03 | 1,600 | 1,633 | 1,596 | 1,609 | 247,600 | 1,609 |
| 2018-03-30 | 1,867 | 1,931 | 1,666 | 1,690 | 2,104,700 | 1,690 |
| 2018-03-29 | 1,770 | 1,773 | 1,721 | 1,747 | 378,700 | 1,747 |
| 2018-03-28 | 1,720 | 1,756 | 1,680 | 1,729 | 392,200 | 1,729 |
| 2018-03-27 | 1,630 | 1,747 | 1,610 | 1,733 | 623,500 | 1,733 |
| 2018-03-26 | 1,533 | 1,595 | 1,475 | 1,595 | 525,600 | 1,595 |
| 2018-03-23 | 1,490 | 1,656 | 1,445 | 1,532 | 1,130,900 | 1,532 |
| 2018-03-22 | 1,526 | 1,583 | 1,519 | 1,570 | 158,400 | 1,570 |
| 2018-03-20 | 1,496 | 1,520 | 1,482 | 1,509 | 169,700 | 1,509 |
| 2018-03-19 | 1,627 | 1,638 | 1,515 | 1,534 | 283,500 | 1,534 |
| 2018-03-16 | 1,669 | 1,678 | 1,625 | 1,639 | 170,600 | 1,639 |
| 2018-03-15 | 1,685 | 1,728 | 1,665 | 1,671 | 385,800 | 1,671 |
| 2018-03-14 | 1,764 | 1,795 | 1,686 | 1,704 | 384,500 | 1,704 |
| 2018-03-13 | 1,740 | 1,796 | 1,740 | 1,795 | 131,800 | 1,795 |
| 2018-03-12 | 1,775 | 1,840 | 1,721 | 1,736 | 153,600 | 1,736 |
| 2018-03-09 | 1,777 | 1,788 | 1,740 | 1,775 | 117,400 | 1,775 |
| 2018-03-08 | 1,725 | 1,763 | 1,721 | 1,737 | 89,400 | 1,737 |
| 2018-03-07 | 1,706 | 1,782 | 1,680 | 1,709 | 142,900 | 1,709 |
| 2018-03-06 | 1,721 | 1,740 | 1,705 | 1,718 | 99,100 | 1,718 |
| 2018-03-05 | 1,793 | 1,833 | 1,606 | 1,638 | 250,400 | 1,638 |
| 2018-03-02 | 1,761 | 1,828 | 1,760 | 1,800 | 196,300 | 1,800 |
| 2018-03-01 | 1,799 | 1,872 | 1,751 | 1,840 | 209,200 | 1,840 |
| 2018-02-28 | 1,785 | 1,834 | 1,761 | 1,788 | 148,400 | 1,788 |
| 2018-02-27 | 1,753 | 1,854 | 1,741 | 1,800 | 373,700 | 1,800 |
| 2018-02-26 | 1,703 | 1,733 | 1,682 | 1,699 | 81,600 | 1,699 |
| 2018-02-23 | 1,683 | 1,698 | 1,639 | 1,680 | 57,700 | 1,680 |
| 2018-02-22 | 1,738 | 1,749 | 1,662 | 1,688 | 123,200 | 1,688 |
| 2018-02-21 | 1,725 | 1,794 | 1,708 | 1,765 | 154,600 | 1,765 |
| 2018-02-20 | 1,710 | 1,743 | 1,650 | 1,737 | 135,000 | 1,737 |
| 2018-02-19 | 1,720 | 1,720 | 1,660 | 1,710 | 171,000 | 1,710 |
| 2018-02-16 | 1,620 | 1,682 | 1,587 | 1,681 | 154,100 | 1,681 |
| 2018-02-15 | 1,520 | 1,631 | 1,516 | 1,583 | 200,700 | 1,583 |
| 2018-02-14 | 1,525 | 1,569 | 1,440 | 1,498 | 197,200 | 1,498 |
| 2018-02-13 | 1,660 | 1,675 | 1,531 | 1,543 | 148,900 | 1,543 |
| 2018-02-09 | 1,584 | 1,635 | 1,527 | 1,619 | 199,300 | 1,619 |
| 2018-02-08 | 1,622 | 1,718 | 1,611 | 1,705 | 157,600 | 1,705 |
| 2018-02-07 | 1,777 | 1,778 | 1,573 | 1,595 | 290,200 | 1,595 |
| 2018-02-06 | 1,649 | 1,722 | 1,412 | 1,611 | 485,700 | 1,611 |
| 2018-02-05 | 1,831 | 1,860 | 1,787 | 1,809 | 249,900 | 1,809 |
| 2018-02-02 | 1,954 | 1,960 | 1,880 | 1,911 | 201,200 | 1,911 |
| 2018-02-01 | 1,941 | 1,981 | 1,940 | 1,964 | 157,800 | 1,964 |
| 2018-01-31 | 1,954 | 2,008 | 1,917 | 1,959 | 151,300 | 1,959 |
| 2018-01-30 | 2,060 | 2,070 | 1,951 | 1,992 | 361,200 | 1,992 |
| 2018-01-29 | 2,130 | 2,165 | 2,100 | 2,123 | 88,700 | 2,123 |
| 2018-01-26 | 4,410 | 4,500 | 4,250 | 4,260 | 108,200 | 2,130 |
| 2018-01-25 | 4,565 | 4,615 | 4,430 | 4,430 | 54,800 | 2,215 |
| 2018-01-24 | 4,590 | 4,670 | 4,475 | 4,610 | 49,000 | 2,305 |
| 2018-01-23 | 4,800 | 4,800 | 4,580 | 4,620 | 97,400 | 2,310 |
| 2018-01-22 | 4,560 | 4,800 | 4,560 | 4,725 | 198,300 | 2,362.50 |
| 2018-01-19 | 4,505 | 4,585 | 4,415 | 4,525 | 104,200 | 2,262.50 |
| 2018-01-18 | 4,720 | 4,750 | 4,495 | 4,540 | 105,900 | 2,270 |
| 2018-01-17 | 4,570 | 4,775 | 4,570 | 4,650 | 132,400 | 2,325 |
| 2018-01-16 | 4,580 | 4,645 | 4,495 | 4,635 | 124,100 | 2,317.50 |
| 2018-01-15 | 4,440 | 4,900 | 4,385 | 4,620 | 297,400 | 2,310 |
| 2018-01-12 | 4,740 | 4,750 | 4,420 | 4,510 | 1,077,800 | 2,255 |
| 2018-01-11 | 4,600 | 4,600 | 4,575 | 4,600 | 279,500 | 2,300 |
| 2018-01-10 | 3,900 | 4,050 | 3,790 | 3,900 | 173,300 | 1,950 |
| 2018-01-09 | 3,800 | 4,320 | 3,760 | 3,960 | 409,900 | 1,980 |
| 2018-01-05 | 3,650 | 3,710 | 3,615 | 3,670 | 94,100 | 1,835 |
| 2018-01-04 | 3,610 | 3,730 | 3,580 | 3,720 | 101,800 | 1,860 |
分割・併合履歴 ： [2018-01-29]1株→2株
