6565 ABホテル(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 | 1,382 | 1,479 | 1,382 | 1,400 | 6,900 | 1,400 |
| 2018-12-27 | 1,390 | 1,480 | 1,390 | 1,390 | 8,400 | 1,390 |
| 2018-12-26 | 1,322 | 1,390 | 1,322 | 1,360 | 3,100 | 1,360 |
| 2018-12-25 | 1,365 | 1,395 | 1,309 | 1,322 | 21,300 | 1,322 |
| 2018-12-21 | 1,436 | 1,509 | 1,436 | 1,455 | 10,700 | 1,455 |
| 2018-12-20 | 1,561 | 1,579 | 1,440 | 1,518 | 16,100 | 1,518 |
| 2018-12-19 | 1,611 | 1,611 | 1,529 | 1,560 | 6,300 | 1,560 |
| 2018-12-18 | 1,629 | 1,665 | 1,625 | 1,630 | 3,200 | 1,630 |
| 2018-12-17 | 1,621 | 1,695 | 1,621 | 1,669 | 3,300 | 1,669 |
| 2018-12-14 | 1,665 | 1,665 | 1,633 | 1,633 | 5,000 | 1,633 |
| 2018-12-13 | 1,620 | 1,676 | 1,620 | 1,669 | 3,600 | 1,669 |
| 2018-12-12 | 1,580 | 1,663 | 1,580 | 1,620 | 3,800 | 1,620 |
| 2018-12-11 | 1,656 | 1,656 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2018-12-10 | 1,728 | 1,728 | 1,650 | 1,671 | 4,500 | 1,671 |
| 2018-12-07 | 1,748 | 1,748 | 1,700 | 1,705 | 3,900 | 1,705 |
| 2018-12-06 | 1,769 | 1,769 | 1,698 | 1,700 | 9,300 | 1,700 |
| 2018-12-05 | 1,676 | 1,739 | 1,675 | 1,738 | 17,200 | 1,738 |
| 2018-12-04 | 1,661 | 1,670 | 1,650 | 1,670 | 3,100 | 1,670 |
| 2018-12-03 | 1,674 | 1,674 | 1,650 | 1,651 | 7,500 | 1,651 |
| 2018-11-30 | 1,655 | 1,673 | 1,655 | 1,656 | 1,800 | 1,656 |
| 2018-11-29 | 1,666 | 1,666 | 1,653 | 1,653 | 1,800 | 1,653 |
| 2018-11-28 | 1,665 | 1,665 | 1,650 | 1,650 | 1,400 | 1,650 |
| 2018-11-27 | 1,646 | 1,660 | 1,620 | 1,639 | 2,400 | 1,639 |
| 2018-11-26 | 1,664 | 1,664 | 1,645 | 1,646 | 1,900 | 1,646 |
| 2018-11-22 | 1,666 | 1,666 | 1,633 | 1,633 | 600 | 1,633 |
| 2018-11-21 | 1,597 | 1,658 | 1,597 | 1,658 | 4,600 | 1,658 |
| 2018-11-20 | 1,632 | 1,632 | 1,580 | 1,580 | 3,200 | 1,580 |
| 2018-11-19 | 1,610 | 1,674 | 1,601 | 1,650 | 5,600 | 1,650 |
| 2018-11-16 | 1,650 | 1,662 | 1,602 | 1,620 | 2,800 | 1,620 |
| 2018-11-15 | 1,650 | 1,661 | 1,645 | 1,645 | 3,700 | 1,645 |
| 2018-11-14 | 1,651 | 1,661 | 1,649 | 1,651 | 3,600 | 1,651 |
| 2018-11-13 | 1,650 | 1,660 | 1,611 | 1,660 | 7,300 | 1,660 |
| 2018-11-12 | 1,589 | 1,675 | 1,549 | 1,673 | 17,600 | 1,673 |
| 2018-11-09 | 1,514 | 1,525 | 1,504 | 1,515 | 6,200 | 1,515 |
| 2018-11-08 | 1,574 | 1,595 | 1,550 | 1,550 | 7,800 | 1,550 |
| 2018-11-07 | 1,595 | 1,625 | 1,571 | 1,572 | 2,100 | 1,572 |
| 2018-11-06 | 1,630 | 1,630 | 1,580 | 1,581 | 3,800 | 1,581 |
| 2018-11-05 | 1,649 | 1,660 | 1,598 | 1,660 | 16,500 | 1,660 |
| 2018-11-02 | 1,630 | 1,647 | 1,599 | 1,609 | 4,300 | 1,609 |
| 2018-11-01 | 1,509 | 1,605 | 1,502 | 1,600 | 16,000 | 1,600 |
| 2018-10-31 | 1,481 | 1,560 | 1,481 | 1,549 | 4,200 | 1,549 |
| 2018-10-30 | 1,421 | 1,523 | 1,410 | 1,467 | 7,400 | 1,467 |
| 2018-10-29 | 1,560 | 1,560 | 1,451 | 1,451 | 14,100 | 1,451 |
| 2018-10-26 | 1,598 | 1,598 | 1,526 | 1,560 | 7,200 | 1,560 |
| 2018-10-25 | 1,589 | 1,605 | 1,589 | 1,592 | 4,700 | 1,592 |
| 2018-10-24 | 1,582 | 1,651 | 1,582 | 1,651 | 3,600 | 1,651 |
| 2018-10-23 | 1,705 | 1,705 | 1,610 | 1,610 | 3,700 | 1,610 |
| 2018-10-22 | 1,693 | 1,693 | 1,665 | 1,665 | 2,000 | 1,665 |
| 2018-10-19 | 1,700 | 1,700 | 1,690 | 1,690 | 800 | 1,690 |
| 2018-10-18 | 1,680 | 1,719 | 1,680 | 1,719 | 3,400 | 1,719 |
| 2018-10-17 | 1,710 | 1,710 | 1,666 | 1,666 | 1,500 | 1,666 |
| 2018-10-16 | 1,652 | 1,699 | 1,650 | 1,661 | 3,500 | 1,661 |
| 2018-10-15 | 1,685 | 1,685 | 1,660 | 1,670 | 1,800 | 1,670 |
| 2018-10-12 | 1,642 | 1,701 | 1,642 | 1,680 | 2,800 | 1,680 |
| 2018-10-11 | 1,675 | 1,719 | 1,665 | 1,673 | 9,300 | 1,673 |
| 2018-10-10 | 1,756 | 1,785 | 1,755 | 1,755 | 3,400 | 1,755 |
| 2018-10-09 | 1,813 | 1,813 | 1,753 | 1,769 | 6,100 | 1,769 |
| 2018-10-05 | 1,788 | 1,805 | 1,774 | 1,785 | 4,800 | 1,785 |
| 2018-10-04 | 1,844 | 1,845 | 1,756 | 1,781 | 6,500 | 1,781 |
| 2018-10-03 | 1,883 | 1,884 | 1,844 | 1,845 | 7,000 | 1,845 |
| 2018-10-02 | 1,830 | 1,855 | 1,830 | 1,847 | 7,600 | 1,847 |
| 2018-10-01 | 1,790 | 1,813 | 1,775 | 1,813 | 4,500 | 1,813 |
| 2018-09-28 | 1,794 | 1,797 | 1,756 | 1,794 | 3,600 | 1,794 |
| 2018-09-27 | 1,780 | 1,800 | 1,750 | 1,754 | 13,400 | 1,754 |
| 2018-09-26 | 1,724 | 1,767 | 1,723 | 1,767 | 6,900 | 1,767 |
| 2018-09-25 | 1,731 | 1,751 | 1,723 | 1,723 | 3,100 | 1,723 |
| 2018-09-21 | 1,721 | 1,759 | 1,720 | 1,739 | 3,100 | 1,739 |
| 2018-09-20 | 1,715 | 1,745 | 1,706 | 1,709 | 6,800 | 1,709 |
| 2018-09-19 | 1,728 | 1,735 | 1,713 | 1,715 | 1,600 | 1,715 |
| 2018-09-18 | 1,742 | 1,750 | 1,710 | 1,712 | 3,100 | 1,712 |
| 2018-09-14 | 1,689 | 1,730 | 1,689 | 1,704 | 3,100 | 1,704 |
| 2018-09-13 | 1,671 | 1,705 | 1,667 | 1,689 | 2,300 | 1,689 |
| 2018-09-12 | 1,682 | 1,709 | 1,670 | 1,670 | 4,400 | 1,670 |
| 2018-09-11 | 1,714 | 1,722 | 1,700 | 1,700 | 8,200 | 1,700 |
| 2018-09-10 | 1,720 | 1,721 | 1,715 | 1,721 | 1,900 | 1,721 |
| 2018-09-07 | 1,716 | 1,724 | 1,711 | 1,720 | 1,900 | 1,720 |
| 2018-09-06 | 1,750 | 1,750 | 1,715 | 1,728 | 4,900 | 1,728 |
| 2018-09-05 | 1,760 | 1,760 | 1,711 | 1,747 | 5,000 | 1,747 |
| 2018-09-04 | 1,767 | 1,784 | 1,761 | 1,761 | 3,200 | 1,761 |
| 2018-09-03 | 1,768 | 1,797 | 1,768 | 1,779 | 600 | 1,779 |
| 2018-08-31 | 1,770 | 1,772 | 1,761 | 1,761 | 1,400 | 1,761 |
| 2018-08-30 | 1,782 | 1,782 | 1,750 | 1,760 | 2,600 | 1,760 |
| 2018-08-29 | 1,820 | 1,820 | 1,780 | 1,781 | 1,500 | 1,781 |
| 2018-08-28 | 1,771 | 1,815 | 1,771 | 1,800 | 2,000 | 1,800 |
| 2018-08-27 | 1,819 | 1,819 | 1,771 | 1,771 | 6,000 | 1,771 |
| 2018-08-24 | 1,725 | 1,745 | 1,725 | 1,739 | 3,300 | 1,739 |
| 2018-08-23 | 1,731 | 1,732 | 1,723 | 1,726 | 1,500 | 1,726 |
| 2018-08-22 | 1,740 | 1,749 | 1,722 | 1,731 | 1,000 | 1,731 |
| 2018-08-21 | 1,736 | 1,736 | 1,721 | 1,723 | 1,700 | 1,723 |
| 2018-08-20 | 1,810 | 1,810 | 1,750 | 1,750 | 2,500 | 1,750 |
| 2018-08-17 | 1,822 | 1,822 | 1,772 | 1,794 | 2,000 | 1,794 |
| 2018-08-16 | 1,795 | 1,795 | 1,737 | 1,753 | 8,800 | 1,753 |
| 2018-08-15 | 1,780 | 1,800 | 1,722 | 1,770 | 3,100 | 1,770 |
| 2018-08-14 | 1,800 | 1,849 | 1,790 | 1,800 | 9,000 | 1,800 |
| 2018-08-13 | 1,826 | 1,826 | 1,710 | 1,753 | 3,600 | 1,753 |
| 2018-08-10 | 1,842 | 1,844 | 1,816 | 1,826 | 2,700 | 1,826 |
| 2018-08-09 | 1,841 | 1,841 | 1,814 | 1,821 | 1,200 | 1,821 |
| 2018-08-08 | 1,810 | 1,817 | 1,805 | 1,817 | 600 | 1,817 |
| 2018-08-07 | 1,823 | 1,825 | 1,809 | 1,810 | 2,100 | 1,810 |
| 2018-08-06 | 1,810 | 1,811 | 1,791 | 1,806 | 5,300 | 1,806 |
| 2018-08-03 | 1,879 | 1,879 | 1,810 | 1,810 | 13,200 | 1,810 |
| 2018-08-02 | 1,927 | 1,948 | 1,870 | 1,886 | 15,300 | 1,886 |
| 2018-08-01 | 1,950 | 1,950 | 1,900 | 1,902 | 16,800 | 1,902 |
| 2018-07-31 | 2,005 | 2,008 | 1,980 | 2,004 | 4,300 | 2,004 |
| 2018-07-30 | 2,000 | 2,015 | 1,982 | 1,982 | 5,800 | 1,982 |
| 2018-07-27 | 1,978 | 1,993 | 1,976 | 1,976 | 4,700 | 1,976 |
| 2018-07-26 | 1,969 | 2,002 | 1,967 | 1,996 | 3,400 | 1,996 |
| 2018-07-25 | 1,966 | 1,988 | 1,966 | 1,969 | 4,900 | 1,969 |
| 2018-07-24 | 1,962 | 2,001 | 1,962 | 1,965 | 4,100 | 1,965 |
| 2018-07-23 | 2,010 | 2,014 | 1,941 | 1,962 | 7,200 | 1,962 |
| 2018-07-20 | 2,002 | 2,019 | 1,980 | 2,019 | 2,300 | 2,019 |
| 2018-07-19 | 1,993 | 2,020 | 1,981 | 1,981 | 6,200 | 1,981 |
| 2018-07-18 | 2,007 | 2,007 | 1,976 | 1,993 | 7,000 | 1,993 |
| 2018-07-17 | 1,984 | 2,027 | 1,950 | 1,951 | 8,700 | 1,951 |
| 2018-07-13 | 1,922 | 1,965 | 1,922 | 1,948 | 4,400 | 1,948 |
| 2018-07-12 | 1,921 | 1,944 | 1,917 | 1,921 | 5,900 | 1,921 |
| 2018-07-11 | 1,924 | 1,962 | 1,924 | 1,929 | 4,100 | 1,929 |
| 2018-07-10 | 1,967 | 2,050 | 1,950 | 1,951 | 8,800 | 1,951 |
| 2018-07-09 | 1,901 | 1,949 | 1,895 | 1,927 | 13,400 | 1,927 |
| 2018-07-06 | 1,889 | 1,920 | 1,889 | 1,900 | 12,600 | 1,900 |
| 2018-07-05 | 1,895 | 1,950 | 1,871 | 1,885 | 7,500 | 1,885 |
| 2018-07-04 | 1,998 | 2,010 | 1,870 | 1,870 | 24,000 | 1,870 |
| 2018-07-03 | 2,040 | 2,040 | 1,995 | 2,000 | 11,400 | 2,000 |
| 2018-07-02 | 2,133 | 2,150 | 2,061 | 2,078 | 8,700 | 2,078 |
| 2018-06-29 | 2,197 | 2,197 | 2,011 | 2,100 | 14,900 | 2,100 |
| 2018-06-28 | 2,233 | 2,244 | 2,200 | 2,200 | 8,800 | 2,200 |
| 2018-06-27 | 2,220 | 2,389 | 2,101 | 2,241 | 9,000 | 2,241 |
| 2018-06-26 | 4,560 | 4,570 | 4,450 | 4,450 | 6,100 | 2,225 |
| 2018-06-25 | 4,595 | 4,700 | 4,580 | 4,590 | 3,200 | 2,295 |
| 2018-06-22 | 4,590 | 4,665 | 4,590 | 4,595 | 2,400 | 2,297.50 |
| 2018-06-21 | 4,675 | 4,715 | 4,630 | 4,630 | 3,400 | 2,315 |
| 2018-06-20 | 4,765 | 4,765 | 4,665 | 4,670 | 1,200 | 2,335 |
| 2018-06-19 | 4,805 | 4,805 | 4,695 | 4,695 | 4,200 | 2,347.50 |
| 2018-06-18 | 4,880 | 4,880 | 4,805 | 4,815 | 4,800 | 2,407.50 |
| 2018-06-15 | 4,985 | 4,985 | 4,930 | 4,935 | 4,000 | 2,467.50 |
| 2018-06-14 | 4,960 | 5,050 | 4,905 | 4,905 | 8,000 | 2,452.50 |
| 2018-06-13 | 4,940 | 4,990 | 4,940 | 4,985 | 3,800 | 2,492.50 |
| 2018-06-12 | 4,865 | 4,985 | 4,850 | 4,940 | 5,200 | 2,470 |
| 2018-06-11 | 4,785 | 4,850 | 4,750 | 4,840 | 12,700 | 2,420 |
| 2018-06-08 | 4,600 | 4,790 | 4,600 | 4,740 | 9,300 | 2,370 |
| 2018-06-07 | 4,605 | 4,615 | 4,500 | 4,615 | 7,500 | 2,307.50 |
| 2018-06-06 | 4,665 | 4,665 | 4,600 | 4,605 | 6,600 | 2,302.50 |
| 2018-06-05 | 4,675 | 4,740 | 4,655 | 4,665 | 5,400 | 2,332.50 |
| 2018-06-04 | 4,725 | 4,760 | 4,715 | 4,740 | 1,900 | 2,370 |
| 2018-06-01 | 4,755 | 4,795 | 4,725 | 4,725 | 2,500 | 2,362.50 |
| 2018-05-31 | 4,775 | 4,820 | 4,750 | 4,785 | 2,700 | 2,392.50 |
| 2018-05-30 | 4,730 | 4,790 | 4,700 | 4,750 | 4,400 | 2,375 |
| 2018-05-29 | 4,845 | 4,845 | 4,795 | 4,800 | 1,600 | 2,400 |
| 2018-05-28 | 4,860 | 4,860 | 4,810 | 4,810 | 2,300 | 2,405 |
| 2018-05-25 | 4,890 | 4,890 | 4,835 | 4,835 | 3,000 | 2,417.50 |
| 2018-05-24 | 4,885 | 4,895 | 4,835 | 4,840 | 6,300 | 2,420 |
| 2018-05-23 | 4,940 | 4,940 | 4,895 | 4,905 | 2,400 | 2,452.50 |
| 2018-05-22 | 4,940 | 4,940 | 4,890 | 4,920 | 2,800 | 2,460 |
| 2018-05-21 | 4,975 | 4,975 | 4,885 | 4,905 | 7,500 | 2,452.50 |
| 2018-05-18 | 4,885 | 4,925 | 4,830 | 4,920 | 4,200 | 2,460 |
| 2018-05-17 | 4,885 | 4,885 | 4,820 | 4,830 | 12,000 | 2,415 |
| 2018-05-16 | 4,915 | 4,940 | 4,875 | 4,915 | 13,200 | 2,457.50 |
| 2018-05-15 | 4,990 | 5,030 | 4,920 | 4,925 | 8,600 | 2,462.50 |
| 2018-05-14 | 5,120 | 5,140 | 4,960 | 5,000 | 15,500 | 2,500 |
| 2018-05-11 | 5,120 | 5,150 | 4,930 | 4,950 | 24,700 | 2,475 |
| 2018-05-10 | 5,480 | 5,480 | 5,120 | 5,160 | 80,500 | 2,580 |
| 2018-05-09 | 4,845 | 4,910 | 4,845 | 4,905 | 5,500 | 2,452.50 |
| 2018-05-08 | 4,885 | 4,885 | 4,840 | 4,845 | 3,400 | 2,422.50 |
| 2018-05-07 | 4,960 | 4,960 | 4,845 | 4,885 | 3,800 | 2,442.50 |
| 2018-05-02 | 4,840 | 4,970 | 4,830 | 4,935 | 3,900 | 2,467.50 |
| 2018-05-01 | 4,850 | 4,865 | 4,785 | 4,865 | 1,500 | 2,432.50 |
| 2018-04-27 | 4,875 | 4,875 | 4,825 | 4,850 | 1,900 | 2,425 |
| 2018-04-26 | 4,895 | 4,910 | 4,850 | 4,900 | 2,500 | 2,450 |
| 2018-04-25 | 4,820 | 4,875 | 4,810 | 4,825 | 2,700 | 2,412.50 |
| 2018-04-24 | 4,905 | 4,905 | 4,830 | 4,840 | 2,800 | 2,420 |
| 2018-04-23 | 4,860 | 4,920 | 4,835 | 4,885 | 2,000 | 2,442.50 |
| 2018-04-20 | 4,850 | 4,910 | 4,800 | 4,810 | 3,500 | 2,405 |
| 2018-04-19 | 4,885 | 4,995 | 4,850 | 4,850 | 6,900 | 2,425 |
| 2018-04-18 | 4,765 | 4,885 | 4,710 | 4,845 | 8,500 | 2,422.50 |
| 2018-04-17 | 4,710 | 4,730 | 4,400 | 4,725 | 10,700 | 2,362.50 |
| 2018-04-16 | 4,900 | 4,945 | 4,770 | 4,810 | 9,200 | 2,405 |
| 2018-04-13 | 5,080 | 5,090 | 4,880 | 4,920 | 24,300 | 2,460 |
| 2018-04-12 | 5,200 | 5,250 | 5,070 | 5,070 | 8,300 | 2,535 |
| 2018-04-11 | 5,220 | 5,330 | 5,080 | 5,230 | 28,200 | 2,615 |
| 2018-04-10 | 5,510 | 5,510 | 5,130 | 5,200 | 63,700 | 2,600 |
| 2018-04-09 | 6,300 | 6,370 | 5,610 | 5,610 | 87,900 | 2,805 |
| 2018-04-06 | 5,570 | 6,160 | 5,550 | 6,160 | 119,000 | 3,080 |
| 2018-04-05 | 5,240 | 5,740 | 5,240 | 5,450 | 32,100 | 2,725 |
| 2018-04-04 | 5,260 | 5,280 | 5,220 | 5,220 | 2,700 | 2,610 |
| 2018-04-03 | 5,220 | 5,280 | 5,220 | 5,280 | 2,400 | 2,640 |
| 2018-03-30 | 5,260 | 5,270 | 5,210 | 5,210 | 4,000 | 2,605 |
| 2018-03-29 | 5,300 | 5,330 | 5,230 | 5,230 | 3,000 | 2,615 |
| 2018-03-28 | 5,210 | 5,360 | 5,200 | 5,240 | 4,000 | 2,620 |
| 2018-03-27 | 5,260 | 5,280 | 5,200 | 5,210 | 4,100 | 2,605 |
| 2018-03-26 | 5,100 | 5,250 | 4,965 | 5,200 | 11,600 | 2,600 |
| 2018-03-23 | 5,200 | 5,300 | 4,835 | 5,200 | 24,600 | 2,600 |
| 2018-03-22 | 5,320 | 5,560 | 5,250 | 5,250 | 26,500 | 2,625 |
| 2018-03-20 | 5,240 | 5,310 | 5,210 | 5,300 | 5,900 | 2,650 |
| 2018-03-19 | 5,270 | 5,370 | 5,200 | 5,250 | 10,900 | 2,625 |
| 2018-03-16 | 5,200 | 5,360 | 5,190 | 5,270 | 15,700 | 2,635 |
| 2018-03-15 | 5,200 | 5,250 | 5,020 | 5,080 | 10,900 | 2,540 |
| 2018-03-14 | 5,220 | 5,250 | 5,090 | 5,200 | 15,600 | 2,600 |
| 2018-03-13 | 5,200 | 5,300 | 5,200 | 5,200 | 7,100 | 2,600 |
| 2018-03-12 | 5,290 | 5,350 | 5,200 | 5,200 | 11,900 | 2,600 |
| 2018-03-09 | 5,250 | 5,400 | 5,200 | 5,220 | 37,000 | 2,610 |
| 2018-03-08 | 5,290 | 5,640 | 5,220 | 5,220 | 47,800 | 2,610 |
| 2018-03-07 | 5,210 | 5,430 | 5,200 | 5,230 | 21,500 | 2,615 |
| 2018-03-06 | 5,200 | 5,310 | 5,150 | 5,210 | 24,700 | 2,605 |
| 2018-03-05 | 5,200 | 5,200 | 4,925 | 4,935 | 15,500 | 2,467.50 |
| 2018-03-02 | 4,945 | 5,280 | 4,880 | 5,200 | 48,000 | 2,600 |
| 2018-03-01 | 5,060 | 5,060 | 4,900 | 4,945 | 16,100 | 2,472.50 |
| 2018-02-28 | 5,200 | 5,350 | 5,050 | 5,100 | 20,300 | 2,550 |
| 2018-02-27 | 5,400 | 5,400 | 5,130 | 5,260 | 45,200 | 2,630 |
| 2018-02-26 | 5,010 | 5,470 | 4,975 | 5,400 | 97,500 | 2,700 |
| 2018-02-23 | 4,940 | 5,010 | 4,750 | 4,820 | 23,500 | 2,410 |
| 2018-02-22 | 4,880 | 5,100 | 4,810 | 4,995 | 46,900 | 2,497.50 |
| 2018-02-21 | 4,835 | 4,875 | 4,760 | 4,810 | 18,300 | 2,405 |
| 2018-02-20 | 4,820 | 4,980 | 4,780 | 4,930 | 36,100 | 2,465 |
| 2018-02-19 | 4,620 | 4,815 | 4,620 | 4,800 | 24,400 | 2,400 |
| 2018-02-16 | 4,770 | 4,835 | 4,600 | 4,620 | 25,400 | 2,310 |
| 2018-02-15 | 4,995 | 4,995 | 4,620 | 4,765 | 32,800 | 2,382.50 |
| 2018-02-14 | 5,000 | 5,060 | 4,735 | 4,850 | 22,000 | 2,425 |
| 2018-02-13 | 5,310 | 5,330 | 5,040 | 5,100 | 20,300 | 2,550 |
| 2018-02-09 | 4,630 | 5,400 | 4,560 | 5,170 | 54,600 | 2,585 |
| 2018-02-08 | 4,770 | 4,850 | 4,555 | 4,770 | 15,800 | 2,385 |
| 2018-02-07 | 5,030 | 5,200 | 4,700 | 4,700 | 39,400 | 2,350 |
| 2018-02-06 | 4,800 | 5,010 | 4,615 | 4,800 | 71,700 | 2,400 |
| 2018-02-05 | 5,390 | 5,400 | 4,910 | 5,290 | 62,900 | 2,645 |
| 2018-02-02 | 5,550 | 5,650 | 5,410 | 5,500 | 79,600 | 2,750 |
| 2018-02-01 | 5,220 | 5,760 | 5,100 | 5,550 | 243,000 | 2,775 |
| 2018-01-31 | 5,200 | 5,280 | 5,010 | 5,150 | 116,600 | 2,575 |
| 2018-01-30 | 4,985 | 5,240 | 4,945 | 4,980 | 97,500 | 2,490 |
| 2018-01-29 | 5,100 | 5,280 | 4,895 | 4,915 | 184,400 | 2,457.50 |
| 2018-01-26 | 4,870 | 5,120 | 4,840 | 5,100 | 202,600 | 2,550 |
| 2018-01-25 | 4,920 | 5,150 | 4,660 | 4,750 | 457,200 | 2,375 |
| 2018-01-24 | 4,270 | 4,920 | 4,235 | 4,850 | 565,600 | 2,425 |
| 2018-01-23 | 4,310 | 4,310 | 4,155 | 4,220 | 62,500 | 2,110 |
| 2018-01-22 | 4,155 | 4,315 | 4,040 | 4,295 | 72,000 | 2,147.50 |
| 2018-01-19 | 4,415 | 4,420 | 4,090 | 4,105 | 69,900 | 2,052.50 |
| 2018-01-18 | 4,550 | 4,550 | 4,370 | 4,370 | 55,900 | 2,185 |
| 2018-01-17 | 4,645 | 4,645 | 4,495 | 4,520 | 45,100 | 2,260 |
| 2018-01-16 | 4,600 | 4,710 | 4,520 | 4,645 | 50,500 | 2,322.50 |
| 2018-01-15 | 4,650 | 4,675 | 4,550 | 4,580 | 30,300 | 2,290 |
| 2018-01-12 | 4,805 | 4,835 | 4,555 | 4,655 | 99,900 | 2,327.50 |
| 2018-01-11 | 4,970 | 5,150 | 4,835 | 4,860 | 59,600 | 2,430 |
| 2018-01-10 | 4,970 | 5,030 | 4,715 | 4,900 | 87,400 | 2,450 |
| 2018-01-09 | 4,670 | 5,120 | 4,425 | 4,955 | 390,300 | 2,477.50 |
| 2018-01-05 | 5,170 | 5,240 | 4,810 | 4,810 | 277,200 | 2,405 |
| 2018-01-04 | 5,440 | 5,780 | 5,330 | 5,370 | 389,100 | 2,685 |
分割・併合履歴 ： [2018-06-27]1株→2株
