6836 ぷらっとホーム(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 | 1,265 | 1,325 | 1,261 | 1,288 | 4,300 | 1,288 |
| 2018-12-27 | 1,270 | 1,357 | 1,270 | 1,325 | 5,200 | 1,325 |
| 2018-12-26 | 1,270 | 1,270 | 1,203 | 1,215 | 7,200 | 1,215 |
| 2018-12-25 | 1,329 | 1,329 | 1,160 | 1,180 | 11,100 | 1,180 |
| 2018-12-21 | 1,320 | 1,320 | 1,200 | 1,298 | 12,300 | 1,298 |
| 2018-12-20 | 1,479 | 1,479 | 1,380 | 1,380 | 7,200 | 1,380 |
| 2018-12-19 | 1,481 | 1,497 | 1,477 | 1,477 | 3,300 | 1,477 |
| 2018-12-18 | 1,565 | 1,565 | 1,500 | 1,508 | 6,100 | 1,508 |
| 2018-12-17 | 1,590 | 1,590 | 1,540 | 1,540 | 3,500 | 1,540 |
| 2018-12-14 | 1,638 | 1,638 | 1,600 | 1,600 | 2,800 | 1,600 |
| 2018-12-13 | 1,650 | 1,672 | 1,610 | 1,639 | 3,800 | 1,639 |
| 2018-12-12 | 1,640 | 1,648 | 1,600 | 1,640 | 2,300 | 1,640 |
| 2018-12-11 | 1,734 | 1,734 | 1,570 | 1,628 | 11,500 | 1,628 |
| 2018-12-10 | 1,785 | 1,796 | 1,730 | 1,734 | 7,000 | 1,734 |
| 2018-12-07 | 1,815 | 1,836 | 1,800 | 1,807 | 4,000 | 1,807 |
| 2018-12-06 | 1,850 | 1,850 | 1,797 | 1,797 | 8,200 | 1,797 |
| 2018-12-05 | 1,892 | 1,950 | 1,880 | 1,902 | 18,700 | 1,902 |
| 2018-12-04 | 2,017 | 2,043 | 1,970 | 1,970 | 10,800 | 1,970 |
| 2018-12-03 | 2,004 | 2,016 | 1,965 | 2,006 | 8,600 | 2,006 |
| 2018-11-30 | 2,026 | 2,026 | 2,000 | 2,005 | 7,400 | 2,005 |
| 2018-11-29 | 2,023 | 2,050 | 2,018 | 2,030 | 2,700 | 2,030 |
| 2018-11-28 | 2,016 | 2,064 | 2,008 | 2,040 | 3,400 | 2,040 |
| 2018-11-27 | 2,070 | 2,070 | 2,016 | 2,038 | 1,300 | 2,038 |
| 2018-11-26 | 2,141 | 2,141 | 2,053 | 2,072 | 3,300 | 2,072 |
| 2018-11-22 | 2,160 | 2,205 | 2,090 | 2,141 | 4,600 | 2,141 |
| 2018-11-21 | 2,264 | 2,265 | 2,150 | 2,210 | 4,900 | 2,210 |
| 2018-11-20 | 2,275 | 2,325 | 2,271 | 2,283 | 1,600 | 2,283 |
| 2018-11-19 | 2,311 | 2,345 | 2,309 | 2,319 | 1,200 | 2,319 |
| 2018-11-16 | 2,350 | 2,385 | 2,311 | 2,311 | 2,100 | 2,311 |
| 2018-11-15 | 2,357 | 2,399 | 2,297 | 2,316 | 8,800 | 2,316 |
| 2018-11-14 | 2,449 | 2,449 | 2,317 | 2,357 | 6,200 | 2,357 |
| 2018-11-13 | 2,328 | 2,447 | 2,322 | 2,445 | 7,800 | 2,445 |
| 2018-11-12 | 2,500 | 2,520 | 2,450 | 2,450 | 22,200 | 2,450 |
| 2018-11-09 | 2,880 | 2,959 | 2,880 | 2,950 | 4,300 | 2,950 |
| 2018-11-08 | 2,987 | 3,030 | 2,939 | 2,939 | 6,000 | 2,939 |
| 2018-11-07 | 3,080 | 3,100 | 2,981 | 2,981 | 6,400 | 2,981 |
| 2018-11-06 | 3,085 | 3,150 | 3,085 | 3,095 | 2,200 | 3,095 |
| 2018-11-05 | 3,090 | 3,150 | 3,060 | 3,105 | 1,600 | 3,105 |
| 2018-11-02 | 3,105 | 3,150 | 3,045 | 3,110 | 1,800 | 3,110 |
| 2018-11-01 | 3,165 | 3,255 | 3,085 | 3,085 | 4,100 | 3,085 |
| 2018-10-31 | 3,105 | 3,260 | 3,105 | 3,190 | 1,900 | 3,190 |
| 2018-10-30 | 2,950 | 3,210 | 2,880 | 3,210 | 2,200 | 3,210 |
| 2018-10-29 | 3,220 | 3,230 | 2,990 | 2,990 | 4,100 | 2,990 |
| 2018-10-26 | 3,325 | 3,405 | 3,170 | 3,180 | 5,700 | 3,180 |
| 2018-10-25 | 3,395 | 3,450 | 3,260 | 3,260 | 3,800 | 3,260 |
| 2018-10-24 | 3,480 | 3,480 | 3,325 | 3,425 | 1,200 | 3,425 |
| 2018-10-23 | 3,450 | 3,545 | 3,420 | 3,420 | 3,700 | 3,420 |
| 2018-10-22 | 3,440 | 3,530 | 3,440 | 3,530 | 1,500 | 3,530 |
| 2018-10-19 | 3,405 | 3,535 | 3,400 | 3,505 | 2,300 | 3,505 |
| 2018-10-18 | 3,510 | 3,520 | 3,460 | 3,475 | 1,900 | 3,475 |
| 2018-10-17 | 3,500 | 3,500 | 3,445 | 3,470 | 2,300 | 3,470 |
| 2018-10-16 | 3,215 | 3,440 | 3,215 | 3,400 | 4,700 | 3,400 |
| 2018-10-15 | 3,135 | 3,240 | 3,135 | 3,215 | 1,100 | 3,215 |
| 2018-10-12 | 3,070 | 3,185 | 3,070 | 3,150 | 3,100 | 3,150 |
| 2018-10-11 | 3,065 | 3,170 | 3,065 | 3,120 | 3,600 | 3,120 |
| 2018-10-10 | 3,220 | 3,260 | 3,195 | 3,215 | 2,900 | 3,215 |
| 2018-10-09 | 3,200 | 3,260 | 3,200 | 3,235 | 2,800 | 3,235 |
| 2018-10-05 | 3,190 | 3,240 | 3,190 | 3,230 | 1,400 | 3,230 |
| 2018-10-04 | 3,195 | 3,240 | 3,195 | 3,235 | 1,100 | 3,235 |
| 2018-10-03 | 3,190 | 3,205 | 3,160 | 3,200 | 1,200 | 3,200 |
| 2018-10-02 | 3,250 | 3,280 | 3,190 | 3,210 | 3,900 | 3,210 |
| 2018-10-01 | 3,195 | 3,255 | 3,175 | 3,250 | 3,500 | 3,250 |
| 2018-09-28 | 3,205 | 3,265 | 3,195 | 3,195 | 300 | 3,195 |
| 2018-09-27 | 3,220 | 3,280 | 3,215 | 3,215 | 1,600 | 3,215 |
| 2018-09-26 | 3,210 | 3,250 | 3,190 | 3,220 | 900 | 3,220 |
| 2018-09-25 | 3,245 | 3,255 | 3,245 | 3,255 | 300 | 3,255 |
| 2018-09-21 | 3,210 | 3,260 | 3,190 | 3,260 | 1,500 | 3,260 |
| 2018-09-20 | 3,210 | 3,280 | 3,210 | 3,210 | 2,000 | 3,210 |
| 2018-09-19 | 3,200 | 3,235 | 3,190 | 3,230 | 2,000 | 3,230 |
| 2018-09-18 | 3,245 | 3,270 | 3,180 | 3,180 | 2,500 | 3,180 |
| 2018-09-14 | 3,305 | 3,320 | 3,240 | 3,240 | 3,200 | 3,240 |
| 2018-09-13 | 3,560 | 3,560 | 3,160 | 3,360 | 9,200 | 3,360 |
| 2018-09-12 | 3,500 | 3,715 | 3,475 | 3,585 | 13,600 | 3,585 |
| 2018-09-11 | 3,375 | 3,505 | 3,345 | 3,460 | 3,100 | 3,460 |
| 2018-09-10 | 3,335 | 3,440 | 3,320 | 3,320 | 2,500 | 3,320 |
| 2018-09-07 | 3,325 | 3,515 | 3,305 | 3,370 | 1,500 | 3,370 |
| 2018-09-06 | 3,460 | 3,460 | 3,340 | 3,395 | 2,200 | 3,395 |
| 2018-09-05 | 3,460 | 3,600 | 3,340 | 3,505 | 5,800 | 3,505 |
| 2018-09-04 | 3,560 | 3,570 | 3,470 | 3,490 | 4,800 | 3,490 |
| 2018-09-03 | 3,360 | 3,550 | 3,350 | 3,490 | 5,400 | 3,490 |
| 2018-08-31 | 3,295 | 3,340 | 3,295 | 3,300 | 700 | 3,300 |
| 2018-08-30 | 3,300 | 3,340 | 3,300 | 3,325 | 800 | 3,325 |
| 2018-08-29 | 3,320 | 3,355 | 3,320 | 3,355 | 800 | 3,355 |
| 2018-08-28 | 3,360 | 3,360 | 3,315 | 3,340 | 1,200 | 3,340 |
| 2018-08-27 | 3,300 | 3,380 | 3,240 | 3,370 | 2,600 | 3,370 |
| 2018-08-24 | 3,200 | 3,255 | 3,180 | 3,230 | 1,800 | 3,230 |
| 2018-08-23 | 3,175 | 3,250 | 3,175 | 3,225 | 1,700 | 3,225 |
| 2018-08-22 | 3,175 | 3,200 | 3,175 | 3,175 | 300 | 3,175 |
| 2018-08-21 | 3,290 | 3,315 | 3,175 | 3,180 | 2,700 | 3,180 |
| 2018-08-20 | 3,275 | 3,330 | 3,275 | 3,300 | 400 | 3,300 |
| 2018-08-17 | 3,240 | 3,340 | 3,240 | 3,290 | 1,600 | 3,290 |
| 2018-08-16 | 3,335 | 3,370 | 3,280 | 3,290 | 900 | 3,290 |
| 2018-08-15 | 3,250 | 3,400 | 3,250 | 3,360 | 7,600 | 3,360 |
| 2018-08-14 | 3,055 | 3,260 | 3,055 | 3,245 | 4,700 | 3,245 |
| 2018-08-13 | 3,220 | 3,220 | 3,015 | 3,120 | 5,000 | 3,120 |
| 2018-08-10 | 3,290 | 3,340 | 3,235 | 3,235 | 2,200 | 3,235 |
| 2018-08-09 | 3,230 | 3,275 | 3,205 | 3,225 | 2,400 | 3,225 |
| 2018-08-08 | 3,120 | 3,235 | 3,120 | 3,225 | 4,100 | 3,225 |
| 2018-08-07 | 3,170 | 3,215 | 3,085 | 3,115 | 4,600 | 3,115 |
| 2018-08-06 | 3,335 | 3,385 | 3,190 | 3,200 | 13,300 | 3,200 |
| 2018-08-03 | 3,400 | 3,480 | 3,340 | 3,450 | 5,700 | 3,450 |
| 2018-08-02 | 3,360 | 3,460 | 3,360 | 3,430 | 3,200 | 3,430 |
| 2018-08-01 | 3,370 | 3,430 | 3,345 | 3,430 | 4,200 | 3,430 |
| 2018-07-31 | 3,500 | 3,500 | 3,420 | 3,435 | 1,700 | 3,435 |
| 2018-07-30 | 3,395 | 3,555 | 3,390 | 3,505 | 7,800 | 3,505 |
| 2018-07-27 | 3,470 | 3,470 | 3,405 | 3,430 | 1,700 | 3,430 |
| 2018-07-26 | 3,420 | 3,490 | 3,410 | 3,460 | 5,100 | 3,460 |
| 2018-07-25 | 3,395 | 3,510 | 3,395 | 3,455 | 2,700 | 3,455 |
| 2018-07-24 | 3,280 | 3,485 | 3,280 | 3,380 | 5,600 | 3,380 |
| 2018-07-23 | 3,270 | 3,345 | 3,270 | 3,340 | 2,300 | 3,340 |
| 2018-07-20 | 3,360 | 3,400 | 3,310 | 3,335 | 6,300 | 3,335 |
| 2018-07-19 | 3,325 | 3,390 | 3,325 | 3,370 | 1,100 | 3,370 |
| 2018-07-18 | 3,360 | 3,400 | 3,360 | 3,375 | 2,700 | 3,375 |
| 2018-07-17 | 3,260 | 3,380 | 3,260 | 3,335 | 2,100 | 3,335 |
| 2018-07-13 | 3,305 | 3,380 | 3,255 | 3,275 | 6,000 | 3,275 |
| 2018-07-12 | 3,170 | 3,395 | 3,170 | 3,305 | 10,000 | 3,305 |
| 2018-07-11 | 3,100 | 3,295 | 3,090 | 3,240 | 5,500 | 3,240 |
| 2018-07-10 | 3,130 | 3,180 | 3,080 | 3,125 | 4,500 | 3,125 |
| 2018-07-09 | 3,050 | 3,145 | 3,050 | 3,135 | 1,400 | 3,135 |
| 2018-07-06 | 2,915 | 3,285 | 2,915 | 3,105 | 13,000 | 3,105 |
| 2018-07-05 | 3,020 | 3,070 | 2,890 | 2,915 | 9,600 | 2,915 |
| 2018-07-04 | 3,125 | 3,125 | 3,005 | 3,025 | 4,900 | 3,025 |
| 2018-07-03 | 3,160 | 3,215 | 3,065 | 3,125 | 3,300 | 3,125 |
| 2018-07-02 | 3,280 | 3,280 | 3,170 | 3,170 | 1,500 | 3,170 |
| 2018-06-29 | 3,185 | 3,270 | 3,120 | 3,220 | 4,500 | 3,220 |
| 2018-06-28 | 3,260 | 3,260 | 3,160 | 3,185 | 6,300 | 3,185 |
| 2018-06-27 | 3,285 | 3,300 | 3,225 | 3,250 | 6,200 | 3,250 |
| 2018-06-26 | 3,305 | 3,370 | 3,285 | 3,315 | 5,800 | 3,315 |
| 2018-06-25 | 3,370 | 3,420 | 3,320 | 3,345 | 6,100 | 3,345 |
| 2018-06-22 | 3,475 | 3,475 | 3,390 | 3,420 | 6,700 | 3,420 |
| 2018-06-21 | 3,530 | 3,600 | 3,445 | 3,460 | 10,900 | 3,460 |
| 2018-06-20 | 3,440 | 3,540 | 3,365 | 3,530 | 11,100 | 3,530 |
| 2018-06-19 | 3,560 | 3,565 | 3,400 | 3,510 | 17,100 | 3,510 |
| 2018-06-18 | 3,645 | 3,650 | 3,535 | 3,540 | 11,700 | 3,540 |
| 2018-06-15 | 3,755 | 3,755 | 3,660 | 3,665 | 7,900 | 3,665 |
| 2018-06-14 | 3,770 | 3,825 | 3,725 | 3,755 | 9,500 | 3,755 |
| 2018-06-13 | 3,745 | 3,825 | 3,685 | 3,820 | 14,300 | 3,820 |
| 2018-06-12 | 3,735 | 3,735 | 3,660 | 3,685 | 10,100 | 3,685 |
| 2018-06-11 | 3,795 | 3,805 | 3,710 | 3,735 | 11,700 | 3,735 |
| 2018-06-08 | 3,930 | 3,930 | 3,780 | 3,855 | 16,400 | 3,855 |
| 2018-06-07 | 4,080 | 4,110 | 3,810 | 3,865 | 79,500 | 3,865 |
| 2018-06-06 | 4,200 | 4,200 | 4,060 | 4,200 | 106,100 | 4,200 |
| 2018-06-05 | 3,635 | 3,635 | 3,500 | 3,500 | 6,100 | 3,500 |
| 2018-06-04 | 3,700 | 3,720 | 3,535 | 3,635 | 14,000 | 3,635 |
| 2018-06-01 | 3,620 | 3,655 | 3,570 | 3,650 | 7,700 | 3,650 |
| 2018-05-31 | 3,645 | 3,650 | 3,540 | 3,550 | 4,100 | 3,550 |
| 2018-05-30 | 3,585 | 3,635 | 3,540 | 3,575 | 12,700 | 3,575 |
| 2018-05-29 | 3,640 | 3,780 | 3,530 | 3,655 | 27,300 | 3,655 |
| 2018-05-28 | 3,630 | 3,675 | 3,560 | 3,575 | 7,500 | 3,575 |
| 2018-05-25 | 3,610 | 3,675 | 3,580 | 3,600 | 10,900 | 3,600 |
| 2018-05-24 | 3,680 | 3,690 | 3,620 | 3,645 | 4,800 | 3,645 |
| 2018-05-23 | 3,835 | 3,835 | 3,650 | 3,695 | 12,200 | 3,695 |
| 2018-05-22 | 3,895 | 3,895 | 3,755 | 3,780 | 9,800 | 3,780 |
| 2018-05-21 | 3,710 | 3,900 | 3,710 | 3,790 | 15,400 | 3,790 |
| 2018-05-18 | 3,735 | 3,745 | 3,625 | 3,640 | 12,000 | 3,640 |
| 2018-05-17 | 3,625 | 3,815 | 3,620 | 3,755 | 13,100 | 3,755 |
| 2018-05-16 | 3,590 | 3,645 | 3,560 | 3,635 | 13,700 | 3,635 |
| 2018-05-15 | 3,645 | 3,705 | 3,565 | 3,615 | 18,700 | 3,615 |
| 2018-05-14 | 3,925 | 3,925 | 3,685 | 3,715 | 26,700 | 3,715 |
| 2018-05-11 | 4,060 | 4,110 | 3,870 | 3,925 | 25,000 | 3,925 |
| 2018-05-10 | 4,170 | 4,200 | 4,045 | 4,045 | 38,500 | 4,045 |
| 2018-05-09 | 4,730 | 5,280 | 4,190 | 4,280 | 291,000 | 4,280 |
| 2018-05-08 | 4,210 | 4,660 | 4,145 | 4,660 | 72,300 | 4,660 |
| 2018-05-07 | 3,650 | 4,090 | 3,650 | 3,960 | 39,400 | 3,960 |
| 2018-05-02 | 3,615 | 3,635 | 3,560 | 3,605 | 8,900 | 3,605 |
| 2018-05-01 | 3,680 | 3,710 | 3,590 | 3,625 | 3,600 | 3,625 |
| 2018-04-27 | 3,500 | 3,815 | 3,485 | 3,710 | 26,100 | 3,710 |
| 2018-04-26 | 3,370 | 3,505 | 3,370 | 3,500 | 4,000 | 3,500 |
| 2018-04-25 | 3,360 | 3,490 | 3,330 | 3,440 | 5,600 | 3,440 |
| 2018-04-24 | 3,375 | 3,445 | 3,370 | 3,430 | 2,700 | 3,430 |
| 2018-04-23 | 3,455 | 3,455 | 3,330 | 3,375 | 3,600 | 3,375 |
| 2018-04-20 | 3,450 | 3,520 | 3,355 | 3,385 | 6,800 | 3,385 |
| 2018-04-19 | 3,500 | 3,500 | 3,400 | 3,440 | 4,700 | 3,440 |
| 2018-04-18 | 3,275 | 3,380 | 3,215 | 3,365 | 7,200 | 3,365 |
| 2018-04-17 | 3,400 | 3,425 | 3,245 | 3,275 | 9,900 | 3,275 |
| 2018-04-16 | 3,430 | 3,485 | 3,330 | 3,400 | 11,600 | 3,400 |
| 2018-04-13 | 3,460 | 3,510 | 3,415 | 3,500 | 3,100 | 3,500 |
| 2018-04-12 | 3,480 | 3,550 | 3,450 | 3,470 | 2,600 | 3,470 |
| 2018-04-11 | 3,400 | 3,455 | 3,335 | 3,435 | 7,800 | 3,435 |
| 2018-04-10 | 3,505 | 3,540 | 3,405 | 3,405 | 7,900 | 3,405 |
| 2018-04-09 | 3,375 | 3,595 | 3,355 | 3,575 | 10,300 | 3,575 |
| 2018-04-06 | 3,610 | 3,655 | 3,470 | 3,475 | 10,000 | 3,475 |
| 2018-04-05 | 3,550 | 3,615 | 3,525 | 3,610 | 5,800 | 3,610 |
| 2018-04-04 | 3,695 | 3,695 | 3,515 | 3,535 | 7,900 | 3,535 |
| 2018-04-03 | 3,670 | 3,690 | 3,575 | 3,625 | 7,500 | 3,625 |
| 2018-03-30 | 3,650 | 3,880 | 3,625 | 3,805 | 21,400 | 3,805 |
| 2018-03-29 | 3,585 | 3,630 | 3,530 | 3,580 | 7,700 | 3,580 |
| 2018-03-28 | 3,500 | 3,630 | 3,470 | 3,535 | 6,300 | 3,535 |
| 2018-03-27 | 3,660 | 3,660 | 3,480 | 3,510 | 13,600 | 3,510 |
| 2018-03-26 | 3,375 | 3,580 | 3,240 | 3,520 | 22,600 | 3,520 |
| 2018-03-23 | 3,415 | 3,630 | 3,410 | 3,445 | 22,700 | 3,445 |
| 2018-03-22 | 3,510 | 3,640 | 3,510 | 3,610 | 5,400 | 3,610 |
| 2018-03-20 | 3,425 | 3,605 | 3,415 | 3,580 | 7,100 | 3,580 |
| 2018-03-19 | 3,720 | 3,740 | 3,540 | 3,565 | 10,000 | 3,565 |
| 2018-03-16 | 3,850 | 3,850 | 3,720 | 3,790 | 10,100 | 3,790 |
| 2018-03-15 | 3,750 | 3,830 | 3,615 | 3,820 | 15,200 | 3,820 |
| 2018-03-14 | 3,855 | 3,995 | 3,710 | 3,755 | 26,900 | 3,755 |
| 2018-03-13 | 3,500 | 3,825 | 3,480 | 3,785 | 26,500 | 3,785 |
| 2018-03-12 | 3,470 | 3,735 | 3,425 | 3,500 | 28,700 | 3,500 |
| 2018-03-09 | 3,480 | 3,530 | 3,365 | 3,485 | 13,400 | 3,485 |
| 2018-03-08 | 3,435 | 3,555 | 3,380 | 3,420 | 16,300 | 3,420 |
| 2018-03-07 | 4,155 | 4,175 | 3,440 | 3,455 | 98,800 | 3,455 |
| 2018-03-06 | 3,665 | 4,015 | 3,505 | 4,015 | 41,100 | 4,015 |
| 2018-03-05 | 3,565 | 3,600 | 3,310 | 3,350 | 20,100 | 3,350 |
| 2018-03-02 | 3,525 | 3,605 | 3,520 | 3,565 | 6,900 | 3,565 |
| 2018-03-01 | 3,685 | 3,685 | 3,610 | 3,615 | 4,200 | 3,615 |
| 2018-02-28 | 3,580 | 3,695 | 3,505 | 3,685 | 8,500 | 3,685 |
| 2018-02-27 | 3,780 | 3,860 | 3,605 | 3,605 | 18,800 | 3,605 |
| 2018-02-26 | 3,820 | 3,820 | 3,755 | 3,800 | 4,800 | 3,800 |
| 2018-02-23 | 3,925 | 3,925 | 3,805 | 3,840 | 9,300 | 3,840 |
| 2018-02-22 | 4,010 | 4,150 | 3,900 | 3,925 | 10,900 | 3,925 |
| 2018-02-21 | 4,040 | 4,135 | 4,005 | 4,005 | 10,100 | 4,005 |
| 2018-02-20 | 4,045 | 4,120 | 4,010 | 4,085 | 3,800 | 4,085 |
| 2018-02-19 | 3,975 | 4,085 | 3,925 | 4,065 | 7,800 | 4,065 |
| 2018-02-16 | 4,010 | 4,090 | 3,905 | 3,975 | 9,600 | 3,975 |
| 2018-02-15 | 3,840 | 4,075 | 3,775 | 4,010 | 15,400 | 4,010 |
| 2018-02-14 | 3,895 | 3,920 | 3,715 | 3,870 | 14,900 | 3,870 |
| 2018-02-13 | 3,850 | 3,950 | 3,750 | 3,825 | 22,900 | 3,825 |
| 2018-02-09 | 3,775 | 4,030 | 3,775 | 3,990 | 29,100 | 3,990 |
| 2018-02-08 | 4,020 | 4,250 | 4,020 | 4,160 | 18,200 | 4,160 |
| 2018-02-07 | 4,375 | 4,440 | 4,015 | 4,040 | 33,000 | 4,040 |
| 2018-02-06 | 3,960 | 4,160 | 3,780 | 3,885 | 77,800 | 3,885 |
| 2018-02-05 | 4,450 | 4,515 | 4,300 | 4,480 | 24,200 | 4,480 |
| 2018-02-02 | 4,800 | 4,800 | 4,525 | 4,590 | 22,200 | 4,590 |
| 2018-02-01 | 4,720 | 4,825 | 4,720 | 4,800 | 10,100 | 4,800 |
| 2018-01-31 | 4,765 | 4,870 | 4,620 | 4,770 | 17,500 | 4,770 |
| 2018-01-30 | 5,050 | 5,050 | 4,705 | 4,785 | 37,600 | 4,785 |
| 2018-01-29 | 5,120 | 5,120 | 5,020 | 5,020 | 9,100 | 5,020 |
| 2018-01-26 | 5,110 | 5,140 | 5,010 | 5,050 | 14,300 | 5,050 |
| 2018-01-25 | 5,280 | 5,330 | 5,100 | 5,140 | 21,800 | 5,140 |
| 2018-01-24 | 5,270 | 5,340 | 5,190 | 5,240 | 11,300 | 5,240 |
| 2018-01-23 | 5,380 | 5,380 | 5,270 | 5,310 | 7,300 | 5,310 |
| 2018-01-22 | 5,040 | 5,370 | 5,020 | 5,300 | 19,100 | 5,300 |
| 2018-01-19 | 5,110 | 5,230 | 5,010 | 5,140 | 30,800 | 5,140 |
| 2018-01-18 | 5,380 | 5,470 | 5,180 | 5,270 | 22,700 | 5,270 |
| 2018-01-17 | 5,540 | 5,540 | 5,340 | 5,380 | 22,300 | 5,380 |
| 2018-01-16 | 5,490 | 5,580 | 5,370 | 5,540 | 20,200 | 5,540 |
| 2018-01-15 | 5,700 | 5,710 | 5,470 | 5,520 | 26,900 | 5,520 |
| 2018-01-12 | 6,060 | 6,060 | 5,650 | 5,660 | 54,700 | 5,660 |
| 2018-01-11 | 5,460 | 5,870 | 5,450 | 5,760 | 57,400 | 5,760 |
| 2018-01-10 | 5,420 | 5,580 | 5,370 | 5,530 | 18,200 | 5,530 |
| 2018-01-09 | 5,450 | 5,510 | 5,350 | 5,460 | 19,600 | 5,460 |
| 2018-01-05 | 5,400 | 5,480 | 5,180 | 5,450 | 42,300 | 5,450 |
| 2018-01-04 | 5,500 | 5,680 | 5,430 | 5,440 | 37,500 | 5,440 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2001-07-05]1株→2株
