7199 プレミアグループ(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 | 3,030 | 3,030 | 2,900 | 3,000 | 124,400 | 500 |
| 2018-12-27 | 3,115 | 3,130 | 2,972 | 3,030 | 137,200 | 505 |
| 2018-12-26 | 2,899 | 3,085 | 2,877 | 2,943 | 145,500 | 490.50 |
| 2018-12-25 | 2,850 | 2,959 | 2,769 | 2,782 | 241,300 | 463.67 |
| 2018-12-21 | 3,100 | 3,100 | 2,916 | 3,000 | 202,500 | 500 |
| 2018-12-20 | 3,080 | 3,110 | 2,913 | 3,030 | 348,700 | 505 |
| 2018-12-19 | 3,000 | 3,055 | 2,840 | 2,960 | 800,000 | 493.33 |
| 2018-12-18 | 3,350 | 3,350 | 3,350 | 3,350 | 21,300 | 558.33 |
| 2018-12-17 | 4,105 | 4,170 | 4,045 | 4,050 | 37,700 | 675 |
| 2018-12-14 | 4,250 | 4,250 | 4,105 | 4,120 | 28,100 | 686.67 |
| 2018-12-13 | 4,220 | 4,280 | 4,105 | 4,200 | 40,300 | 700 |
| 2018-12-12 | 4,160 | 4,220 | 4,020 | 4,220 | 45,900 | 703.33 |
| 2018-12-11 | 4,310 | 4,340 | 4,085 | 4,130 | 59,900 | 688.33 |
| 2018-12-10 | 4,470 | 4,475 | 4,265 | 4,285 | 49,600 | 714.17 |
| 2018-12-07 | 4,410 | 4,560 | 4,365 | 4,540 | 63,900 | 756.67 |
| 2018-12-06 | 4,490 | 4,555 | 4,295 | 4,345 | 63,500 | 724.17 |
| 2018-12-05 | 4,315 | 4,570 | 4,315 | 4,505 | 72,500 | 750.83 |
| 2018-12-04 | 4,500 | 4,550 | 4,345 | 4,355 | 66,100 | 725.83 |
| 2018-12-03 | 4,200 | 4,490 | 4,165 | 4,460 | 74,300 | 743.33 |
| 2018-11-30 | 4,175 | 4,200 | 4,100 | 4,125 | 24,700 | 687.50 |
| 2018-11-29 | 4,120 | 4,275 | 4,120 | 4,210 | 44,100 | 701.67 |
| 2018-11-28 | 4,170 | 4,195 | 4,075 | 4,105 | 38,900 | 684.17 |
| 2018-11-27 | 4,260 | 4,275 | 4,175 | 4,200 | 50,800 | 700 |
| 2018-11-26 | 4,330 | 4,360 | 4,205 | 4,250 | 46,700 | 708.33 |
| 2018-11-22 | 4,280 | 4,355 | 4,190 | 4,335 | 35,700 | 722.50 |
| 2018-11-21 | 4,095 | 4,330 | 4,075 | 4,225 | 41,900 | 704.17 |
| 2018-11-20 | 4,130 | 4,320 | 4,070 | 4,205 | 60,400 | 700.83 |
| 2018-11-19 | 3,990 | 4,155 | 3,960 | 4,130 | 70,500 | 688.33 |
| 2018-11-16 | 4,110 | 4,115 | 3,950 | 3,980 | 77,800 | 663.33 |
| 2018-11-15 | 4,010 | 4,230 | 3,850 | 4,105 | 108,400 | 684.17 |
| 2018-11-14 | 4,185 | 4,190 | 3,975 | 4,030 | 115,400 | 671.67 |
| 2018-11-13 | 4,000 | 4,315 | 3,980 | 4,185 | 141,500 | 697.50 |
| 2018-11-12 | 4,280 | 4,290 | 4,145 | 4,165 | 77,300 | 694.17 |
| 2018-11-09 | 4,570 | 4,570 | 4,280 | 4,380 | 81,800 | 730 |
| 2018-11-08 | 4,485 | 4,620 | 4,475 | 4,515 | 39,100 | 752.50 |
| 2018-11-07 | 4,340 | 4,460 | 4,280 | 4,355 | 49,400 | 725.83 |
| 2018-11-06 | 4,600 | 4,675 | 4,325 | 4,350 | 45,600 | 725 |
| 2018-11-05 | 4,355 | 4,545 | 4,305 | 4,505 | 64,100 | 750.83 |
| 2018-11-02 | 4,260 | 4,430 | 4,110 | 4,425 | 74,100 | 737.50 |
| 2018-11-01 | 4,400 | 4,400 | 4,160 | 4,215 | 59,700 | 702.50 |
| 2018-10-31 | 4,345 | 4,460 | 4,295 | 4,375 | 98,200 | 729.17 |
| 2018-10-30 | 4,000 | 4,300 | 4,000 | 4,230 | 126,400 | 705 |
| 2018-10-29 | 4,405 | 4,500 | 4,005 | 4,120 | 156,900 | 686.67 |
| 2018-10-26 | 4,635 | 4,770 | 4,305 | 4,345 | 128,700 | 724.17 |
| 2018-10-25 | 4,740 | 4,780 | 4,470 | 4,500 | 175,300 | 750 |
| 2018-10-24 | 4,995 | 5,040 | 4,800 | 4,950 | 88,400 | 825 |
| 2018-10-23 | 5,200 | 5,220 | 4,910 | 4,980 | 121,900 | 830 |
| 2018-10-22 | 5,000 | 5,430 | 4,955 | 5,300 | 131,900 | 883.33 |
| 2018-10-19 | 4,800 | 5,020 | 4,720 | 4,945 | 90,900 | 824.17 |
| 2018-10-18 | 4,655 | 4,915 | 4,655 | 4,865 | 104,000 | 810.83 |
| 2018-10-17 | 4,560 | 4,700 | 4,510 | 4,645 | 48,900 | 774.17 |
| 2018-10-16 | 4,550 | 4,660 | 4,435 | 4,465 | 56,100 | 744.17 |
| 2018-10-15 | 4,585 | 4,725 | 4,480 | 4,595 | 61,100 | 765.83 |
| 2018-10-12 | 4,630 | 4,750 | 4,510 | 4,585 | 89,100 | 764.17 |
| 2018-10-11 | 4,490 | 4,690 | 4,430 | 4,670 | 151,200 | 778.33 |
| 2018-10-10 | 4,805 | 4,920 | 4,670 | 4,840 | 94,500 | 806.67 |
| 2018-10-09 | 5,000 | 5,010 | 4,735 | 4,830 | 182,800 | 805 |
| 2018-10-05 | 4,460 | 4,920 | 4,460 | 4,915 | 117,300 | 819.17 |
| 2018-10-04 | 4,510 | 4,630 | 4,470 | 4,505 | 57,100 | 750.83 |
| 2018-10-03 | 4,515 | 4,595 | 4,395 | 4,490 | 61,000 | 748.33 |
| 2018-10-02 | 4,670 | 4,670 | 4,410 | 4,540 | 80,000 | 756.67 |
| 2018-10-01 | 4,680 | 4,680 | 4,570 | 4,605 | 38,100 | 767.50 |
| 2018-09-28 | 4,500 | 4,645 | 4,500 | 4,620 | 81,100 | 770 |
| 2018-09-27 | 4,535 | 4,610 | 4,400 | 4,450 | 61,600 | 741.67 |
| 2018-09-26 | 4,345 | 4,575 | 4,290 | 4,575 | 110,500 | 762.50 |
| 2018-09-25 | 4,295 | 4,500 | 4,190 | 4,370 | 165,500 | 728.33 |
| 2018-09-21 | 4,050 | 4,225 | 3,970 | 4,175 | 97,300 | 695.83 |
| 2018-09-20 | 4,125 | 4,135 | 3,945 | 4,025 | 73,700 | 670.83 |
| 2018-09-19 | 3,870 | 4,185 | 3,870 | 4,055 | 141,900 | 675.83 |
| 2018-09-18 | 3,940 | 3,940 | 3,790 | 3,815 | 65,000 | 635.83 |
| 2018-09-14 | 4,000 | 4,030 | 3,925 | 3,945 | 35,800 | 657.50 |
| 2018-09-13 | 3,935 | 3,990 | 3,860 | 3,965 | 40,400 | 660.83 |
| 2018-09-12 | 4,010 | 4,045 | 3,950 | 3,980 | 25,500 | 663.33 |
| 2018-09-11 | 4,090 | 4,120 | 4,015 | 4,030 | 39,000 | 671.67 |
| 2018-09-10 | 3,950 | 4,145 | 3,950 | 4,065 | 50,200 | 677.50 |
| 2018-09-07 | 3,915 | 4,040 | 3,895 | 3,990 | 48,000 | 665 |
| 2018-09-06 | 3,925 | 3,960 | 3,835 | 3,950 | 41,100 | 658.33 |
| 2018-09-05 | 4,060 | 4,060 | 3,920 | 3,925 | 39,400 | 654.17 |
| 2018-09-04 | 4,000 | 4,100 | 3,975 | 4,060 | 46,300 | 676.67 |
| 2018-09-03 | 4,110 | 4,135 | 3,945 | 3,960 | 79,400 | 660 |
| 2018-08-31 | 4,200 | 4,215 | 4,020 | 4,110 | 114,400 | 685 |
| 2018-08-30 | 3,980 | 4,265 | 3,930 | 4,250 | 152,400 | 708.33 |
| 2018-08-29 | 3,980 | 4,045 | 3,905 | 3,940 | 44,200 | 656.67 |
| 2018-08-28 | 4,075 | 4,145 | 3,970 | 3,980 | 61,400 | 663.33 |
| 2018-08-27 | 4,095 | 4,175 | 4,015 | 4,145 | 46,500 | 690.83 |
| 2018-08-24 | 4,150 | 4,180 | 4,075 | 4,130 | 53,700 | 688.33 |
| 2018-08-23 | 4,085 | 4,100 | 3,950 | 4,085 | 60,700 | 680.83 |
| 2018-08-22 | 4,040 | 4,170 | 4,040 | 4,090 | 58,300 | 681.67 |
| 2018-08-21 | 3,960 | 4,210 | 3,930 | 4,020 | 105,700 | 670 |
| 2018-08-20 | 4,010 | 4,250 | 3,970 | 4,010 | 144,000 | 668.33 |
| 2018-08-17 | 3,900 | 4,050 | 3,890 | 3,970 | 102,300 | 661.67 |
| 2018-08-16 | 3,890 | 4,030 | 3,720 | 3,830 | 201,300 | 638.33 |
| 2018-08-15 | 3,590 | 3,770 | 3,550 | 3,760 | 230,700 | 626.67 |
| 2018-08-14 | 3,205 | 3,280 | 3,195 | 3,205 | 60,400 | 534.17 |
| 2018-08-13 | 3,215 | 3,225 | 3,040 | 3,135 | 97,800 | 522.50 |
| 2018-08-10 | 3,345 | 3,400 | 3,305 | 3,310 | 34,700 | 551.67 |
| 2018-08-09 | 3,375 | 3,430 | 3,330 | 3,350 | 52,500 | 558.33 |
| 2018-08-08 | 3,330 | 3,425 | 3,320 | 3,415 | 27,600 | 569.17 |
| 2018-08-07 | 3,275 | 3,340 | 3,275 | 3,330 | 19,700 | 555 |
| 2018-08-06 | 3,385 | 3,480 | 3,265 | 3,295 | 73,800 | 549.17 |
| 2018-08-03 | 3,535 | 3,595 | 3,425 | 3,440 | 18,000 | 573.33 |
| 2018-08-02 | 3,465 | 3,550 | 3,465 | 3,535 | 28,300 | 589.17 |
| 2018-08-01 | 3,580 | 3,625 | 3,475 | 3,485 | 35,300 | 580.83 |
| 2018-07-31 | 3,620 | 3,620 | 3,555 | 3,580 | 18,500 | 596.67 |
| 2018-07-30 | 3,600 | 3,665 | 3,500 | 3,630 | 32,900 | 605 |
| 2018-07-27 | 3,630 | 3,655 | 3,525 | 3,600 | 39,400 | 600 |
| 2018-07-26 | 3,525 | 3,770 | 3,515 | 3,685 | 110,800 | 614.17 |
| 2018-07-25 | 3,445 | 3,550 | 3,390 | 3,505 | 54,700 | 584.17 |
| 2018-07-24 | 3,400 | 3,450 | 3,335 | 3,405 | 57,400 | 567.50 |
| 2018-07-23 | 3,385 | 3,595 | 3,375 | 3,420 | 118,400 | 570 |
| 2018-07-20 | 3,330 | 3,450 | 3,330 | 3,420 | 38,300 | 570 |
| 2018-07-19 | 3,365 | 3,415 | 3,320 | 3,335 | 33,500 | 555.83 |
| 2018-07-18 | 3,465 | 3,465 | 3,320 | 3,380 | 33,600 | 563.33 |
| 2018-07-17 | 3,350 | 3,445 | 3,340 | 3,410 | 26,900 | 568.33 |
| 2018-07-13 | 3,320 | 3,365 | 3,290 | 3,315 | 41,000 | 552.50 |
| 2018-07-12 | 3,340 | 3,375 | 3,280 | 3,295 | 55,100 | 549.17 |
| 2018-07-11 | 3,375 | 3,410 | 3,300 | 3,320 | 35,500 | 553.33 |
| 2018-07-10 | 3,425 | 3,475 | 3,345 | 3,385 | 37,400 | 564.17 |
| 2018-07-09 | 3,445 | 3,485 | 3,365 | 3,440 | 37,500 | 573.33 |
| 2018-07-06 | 3,285 | 3,405 | 3,260 | 3,385 | 50,000 | 564.17 |
| 2018-07-05 | 3,450 | 3,450 | 3,270 | 3,270 | 92,500 | 545 |
| 2018-07-04 | 3,425 | 3,515 | 3,365 | 3,480 | 40,900 | 580 |
| 2018-07-03 | 3,585 | 3,620 | 3,420 | 3,490 | 39,500 | 581.67 |
| 2018-07-02 | 3,665 | 3,670 | 3,520 | 3,530 | 41,700 | 588.33 |
| 2018-06-29 | 3,555 | 3,645 | 3,500 | 3,595 | 37,600 | 599.17 |
| 2018-06-28 | 3,395 | 3,545 | 3,320 | 3,495 | 96,600 | 582.50 |
| 2018-06-27 | 3,670 | 3,675 | 3,460 | 3,465 | 102,200 | 577.50 |
| 2018-06-26 | 3,630 | 3,695 | 3,585 | 3,645 | 48,800 | 607.50 |
| 2018-06-25 | 3,795 | 3,795 | 3,685 | 3,700 | 54,000 | 616.67 |
| 2018-06-22 | 3,635 | 3,730 | 3,610 | 3,710 | 26,800 | 618.33 |
| 2018-06-21 | 3,730 | 3,820 | 3,655 | 3,705 | 46,300 | 617.50 |
| 2018-06-20 | 3,570 | 3,730 | 3,485 | 3,695 | 77,400 | 615.83 |
| 2018-06-19 | 3,680 | 3,735 | 3,500 | 3,620 | 70,400 | 603.33 |
| 2018-06-18 | 3,690 | 3,715 | 3,550 | 3,615 | 74,200 | 602.50 |
| 2018-06-15 | 3,695 | 3,835 | 3,665 | 3,690 | 92,500 | 615 |
| 2018-06-14 | 3,565 | 3,750 | 3,565 | 3,625 | 53,400 | 604.17 |
| 2018-06-13 | 3,685 | 3,780 | 3,550 | 3,565 | 77,600 | 594.17 |
| 2018-06-12 | 3,575 | 3,665 | 3,555 | 3,650 | 75,000 | 608.33 |
| 2018-06-11 | 3,470 | 3,570 | 3,455 | 3,555 | 79,800 | 592.50 |
| 2018-06-08 | 3,405 | 3,485 | 3,375 | 3,465 | 31,600 | 577.50 |
| 2018-06-07 | 3,480 | 3,495 | 3,440 | 3,450 | 20,800 | 575 |
| 2018-06-06 | 3,400 | 3,445 | 3,370 | 3,385 | 30,300 | 564.17 |
| 2018-06-05 | 3,450 | 3,510 | 3,385 | 3,435 | 78,500 | 572.50 |
| 2018-06-04 | 3,370 | 3,470 | 3,355 | 3,445 | 120,100 | 574.17 |
| 2018-06-01 | 3,225 | 3,355 | 3,200 | 3,305 | 63,900 | 550.83 |
| 2018-05-31 | 3,265 | 3,300 | 3,185 | 3,245 | 87,600 | 540.83 |
| 2018-05-30 | 3,070 | 3,220 | 3,040 | 3,195 | 62,900 | 532.50 |
| 2018-05-29 | 3,260 | 3,280 | 3,140 | 3,170 | 65,200 | 528.33 |
| 2018-05-28 | 3,370 | 3,375 | 3,285 | 3,290 | 37,900 | 548.33 |
| 2018-05-25 | 3,230 | 3,375 | 3,225 | 3,330 | 96,500 | 555 |
| 2018-05-24 | 3,365 | 3,370 | 3,240 | 3,260 | 61,600 | 543.33 |
| 2018-05-23 | 3,295 | 3,380 | 3,135 | 3,365 | 191,700 | 560.83 |
| 2018-05-22 | 3,210 | 3,300 | 3,145 | 3,270 | 307,400 | 545 |
| 2018-05-21 | 2,998 | 3,220 | 2,960 | 3,180 | 325,700 | 530 |
| 2018-05-18 | 2,778 | 2,987 | 2,777 | 2,987 | 224,100 | 497.83 |
| 2018-05-17 | 2,744 | 2,755 | 2,658 | 2,741 | 140,100 | 456.83 |
| 2018-05-16 | 2,740 | 2,771 | 2,667 | 2,744 | 313,800 | 457.33 |
| 2018-05-15 | 2,804 | 2,845 | 2,780 | 2,818 | 193,300 | 469.67 |
| 2018-05-14 | 2,863 | 2,875 | 2,808 | 2,808 | 152,400 | 468 |
| 2018-05-11 | 2,888 | 2,978 | 2,838 | 2,950 | 160,100 | 491.67 |
| 2018-05-10 | 2,806 | 2,950 | 2,798 | 2,924 | 155,700 | 487.33 |
| 2018-05-09 | 2,832 | 2,918 | 2,822 | 2,847 | 60,800 | 474.50 |
| 2018-05-08 | 2,798 | 2,852 | 2,795 | 2,832 | 99,100 | 472 |
| 2018-05-07 | 2,850 | 2,850 | 2,795 | 2,798 | 58,100 | 466.33 |
| 2018-05-02 | 2,846 | 2,880 | 2,840 | 2,850 | 80,700 | 475 |
| 2018-05-01 | 2,858 | 2,858 | 2,778 | 2,831 | 78,300 | 471.83 |
| 2018-04-27 | 2,907 | 2,907 | 2,813 | 2,857 | 153,000 | 476.17 |
| 2018-04-26 | 2,991 | 2,999 | 2,879 | 2,898 | 99,700 | 483 |
| 2018-04-25 | 3,000 | 3,050 | 2,963 | 2,968 | 76,800 | 494.67 |
| 2018-04-24 | 2,990 | 3,075 | 2,985 | 3,030 | 106,600 | 505 |
| 2018-04-23 | 3,020 | 3,035 | 2,950 | 2,975 | 50,000 | 495.83 |
| 2018-04-20 | 2,968 | 2,998 | 2,893 | 2,998 | 107,400 | 499.67 |
| 2018-04-19 | 2,999 | 3,060 | 2,916 | 2,940 | 202,700 | 490 |
| 2018-04-18 | 2,891 | 2,998 | 2,835 | 2,998 | 135,000 | 499.67 |
| 2018-04-17 | 3,000 | 3,020 | 2,762 | 2,887 | 305,800 | 481.17 |
| 2018-04-16 | 3,035 | 3,075 | 2,978 | 3,000 | 155,100 | 500 |
| 2018-04-13 | 2,982 | 3,025 | 2,920 | 2,970 | 123,300 | 495 |
| 2018-04-12 | 2,901 | 2,960 | 2,870 | 2,909 | 124,800 | 484.83 |
| 2018-04-11 | 3,015 | 3,140 | 2,950 | 2,950 | 280,900 | 491.67 |
| 2018-04-10 | 3,050 | 3,075 | 2,960 | 2,984 | 221,100 | 497.33 |
| 2018-04-09 | 2,862 | 3,115 | 2,862 | 3,025 | 512,900 | 504.17 |
| 2018-04-06 | 2,810 | 2,932 | 2,810 | 2,852 | 186,100 | 475.33 |
| 2018-04-05 | 2,818 | 2,840 | 2,784 | 2,785 | 79,000 | 464.17 |
| 2018-04-04 | 2,843 | 2,843 | 2,805 | 2,810 | 64,500 | 468.33 |
| 2018-04-03 | 2,784 | 2,836 | 2,755 | 2,814 | 75,900 | 469 |
| 2018-03-30 | 2,855 | 2,866 | 2,774 | 2,790 | 101,700 | 465 |
| 2018-03-29 | 2,750 | 2,877 | 2,726 | 2,805 | 208,900 | 467.50 |
| 2018-03-28 | 2,662 | 2,723 | 2,660 | 2,700 | 49,500 | 450 |
| 2018-03-27 | 2,762 | 2,799 | 2,715 | 2,733 | 115,100 | 455.50 |
| 2018-03-26 | 2,698 | 2,750 | 2,635 | 2,712 | 89,300 | 452 |
| 2018-03-23 | 2,673 | 2,730 | 2,650 | 2,677 | 170,400 | 446.17 |
| 2018-03-22 | 2,782 | 2,796 | 2,720 | 2,773 | 77,800 | 462.17 |
| 2018-03-20 | 2,710 | 2,750 | 2,710 | 2,737 | 60,300 | 456.17 |
| 2018-03-19 | 2,850 | 2,860 | 2,710 | 2,778 | 108,700 | 463 |
| 2018-03-16 | 2,900 | 2,925 | 2,860 | 2,878 | 136,600 | 479.67 |
| 2018-03-15 | 2,879 | 2,896 | 2,798 | 2,896 | 111,700 | 482.67 |
| 2018-03-14 | 2,835 | 2,934 | 2,810 | 2,829 | 332,500 | 471.50 |
| 2018-03-13 | 2,764 | 2,834 | 2,753 | 2,834 | 122,000 | 472.33 |
| 2018-03-12 | 2,711 | 2,796 | 2,690 | 2,730 | 117,200 | 455 |
| 2018-03-09 | 2,727 | 2,727 | 2,655 | 2,661 | 104,300 | 443.50 |
| 2018-03-08 | 2,707 | 2,725 | 2,663 | 2,692 | 49,400 | 448.67 |
| 2018-03-07 | 2,660 | 2,739 | 2,632 | 2,665 | 48,400 | 444.17 |
| 2018-03-06 | 2,680 | 2,730 | 2,642 | 2,656 | 43,700 | 442.67 |
| 2018-03-05 | 2,715 | 2,742 | 2,599 | 2,635 | 121,600 | 439.17 |
| 2018-03-02 | 2,660 | 2,735 | 2,660 | 2,714 | 94,200 | 452.33 |
| 2018-03-01 | 2,734 | 2,782 | 2,716 | 2,739 | 84,600 | 456.50 |
| 2018-02-28 | 2,756 | 2,805 | 2,745 | 2,778 | 94,400 | 463 |
| 2018-02-27 | 2,880 | 2,912 | 2,800 | 2,800 | 138,700 | 466.67 |
| 2018-02-26 | 2,895 | 2,899 | 2,830 | 2,850 | 144,800 | 475 |
| 2018-02-23 | 2,825 | 2,848 | 2,770 | 2,800 | 145,300 | 466.67 |
| 2018-02-22 | 2,742 | 2,823 | 2,721 | 2,807 | 201,700 | 467.83 |
| 2018-02-21 | 2,619 | 2,755 | 2,600 | 2,692 | 206,600 | 448.67 |
| 2018-02-20 | 2,613 | 2,618 | 2,560 | 2,579 | 138,100 | 429.83 |
| 2018-02-19 | 2,655 | 2,673 | 2,612 | 2,622 | 165,500 | 437 |
| 2018-02-16 | 2,593 | 2,655 | 2,525 | 2,605 | 271,600 | 434.17 |
| 2018-02-15 | 2,645 | 2,724 | 2,525 | 2,530 | 375,500 | 421.67 |
| 2018-02-14 | 2,625 | 2,671 | 2,485 | 2,595 | 186,700 | 432.50 |
| 2018-02-13 | 2,708 | 2,717 | 2,610 | 2,610 | 141,200 | 435 |
| 2018-02-09 | 2,453 | 2,650 | 2,450 | 2,638 | 215,700 | 439.67 |
| 2018-02-08 | 2,525 | 2,697 | 2,500 | 2,653 | 135,500 | 442.17 |
| 2018-02-07 | 2,598 | 2,628 | 2,476 | 2,535 | 295,200 | 422.50 |
| 2018-02-06 | 2,452 | 2,567 | 2,271 | 2,465 | 791,300 | 410.83 |
| 2018-02-05 | 2,802 | 2,833 | 2,727 | 2,752 | 273,400 | 458.67 |
| 2018-02-02 | 2,877 | 2,919 | 2,831 | 2,890 | 124,800 | 481.67 |
| 2018-02-01 | 2,938 | 2,965 | 2,871 | 2,903 | 148,900 | 483.83 |
| 2018-01-31 | 2,835 | 2,920 | 2,825 | 2,863 | 135,700 | 477.17 |
| 2018-01-30 | 3,000 | 3,010 | 2,786 | 2,899 | 421,500 | 483.17 |
| 2018-01-29 | 2,950 | 3,040 | 2,950 | 3,030 | 195,500 | 505 |
| 2018-01-26 | 2,960 | 2,974 | 2,917 | 2,941 | 156,700 | 490.17 |
| 2018-01-25 | 2,910 | 2,990 | 2,903 | 2,950 | 137,600 | 491.67 |
| 2018-01-24 | 2,931 | 2,975 | 2,892 | 2,915 | 248,600 | 485.83 |
| 2018-01-23 | 2,990 | 2,995 | 2,906 | 2,951 | 233,900 | 491.83 |
| 2018-01-22 | 3,080 | 3,090 | 2,980 | 3,005 | 268,700 | 500.83 |
| 2018-01-19 | 2,997 | 3,045 | 2,920 | 3,040 | 248,700 | 506.67 |
| 2018-01-18 | 2,944 | 3,090 | 2,890 | 2,973 | 771,000 | 495.50 |
| 2018-01-17 | 2,850 | 2,959 | 2,804 | 2,848 | 412,300 | 474.67 |
| 2018-01-16 | 2,730 | 2,889 | 2,707 | 2,889 | 318,300 | 481.50 |
| 2018-01-15 | 2,794 | 2,795 | 2,680 | 2,708 | 267,700 | 451.33 |
| 2018-01-12 | 2,811 | 2,821 | 2,740 | 2,775 | 279,100 | 462.50 |
| 2018-01-11 | 2,850 | 2,928 | 2,820 | 2,840 | 271,900 | 473.33 |
| 2018-01-10 | 2,806 | 2,850 | 2,765 | 2,850 | 266,600 | 475 |
| 2018-01-09 | 2,929 | 2,943 | 2,805 | 2,820 | 511,700 | 470 |
| 2018-01-05 | 2,760 | 2,938 | 2,710 | 2,831 | 1,019,700 | 471.83 |
| 2018-01-04 | 2,725 | 2,824 | 2,647 | 2,726 | 802,500 | 454.33 |
分割・併合履歴 ： [2022-08-30]1株→3株 [2019-03-27]1株→2株
