7730 マニー(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 | 4,260 | 4,295 | 4,100 | 4,175 | 94,000 | 1,391.67 |
| 2018-12-27 | 4,330 | 4,375 | 4,235 | 4,365 | 83,600 | 1,455 |
| 2018-12-26 | 3,995 | 4,140 | 3,995 | 4,095 | 78,800 | 1,365 |
| 2018-12-25 | 3,930 | 4,015 | 3,900 | 3,940 | 130,800 | 1,313.33 |
| 2018-12-21 | 4,250 | 4,310 | 4,140 | 4,210 | 147,200 | 1,403.33 |
| 2018-12-20 | 4,590 | 4,600 | 4,345 | 4,375 | 105,200 | 1,458.33 |
| 2018-12-19 | 4,660 | 4,680 | 4,580 | 4,600 | 83,400 | 1,533.33 |
| 2018-12-18 | 4,815 | 4,815 | 4,650 | 4,650 | 92,400 | 1,550 |
| 2018-12-17 | 4,920 | 4,950 | 4,885 | 4,885 | 52,500 | 1,628.33 |
| 2018-12-14 | 5,100 | 5,100 | 4,970 | 4,980 | 73,500 | 1,660 |
| 2018-12-13 | 5,100 | 5,190 | 5,050 | 5,140 | 80,000 | 1,713.33 |
| 2018-12-12 | 4,975 | 5,050 | 4,955 | 5,040 | 43,800 | 1,680 |
| 2018-12-11 | 4,990 | 4,995 | 4,865 | 4,870 | 50,400 | 1,623.33 |
| 2018-12-10 | 5,010 | 5,030 | 4,970 | 5,000 | 62,300 | 1,666.67 |
| 2018-12-07 | 5,180 | 5,240 | 5,050 | 5,140 | 70,500 | 1,713.33 |
| 2018-12-06 | 5,360 | 5,360 | 5,140 | 5,180 | 54,000 | 1,726.67 |
| 2018-12-05 | 5,230 | 5,420 | 5,210 | 5,390 | 51,500 | 1,796.67 |
| 2018-12-04 | 5,450 | 5,490 | 5,380 | 5,380 | 112,300 | 1,793.33 |
| 2018-12-03 | 5,400 | 5,420 | 5,310 | 5,390 | 52,000 | 1,796.67 |
| 2018-11-30 | 5,230 | 5,340 | 5,130 | 5,340 | 95,000 | 1,780 |
| 2018-11-29 | 5,200 | 5,270 | 5,170 | 5,190 | 73,700 | 1,730 |
| 2018-11-28 | 5,060 | 5,150 | 5,030 | 5,130 | 51,500 | 1,710 |
| 2018-11-27 | 5,090 | 5,100 | 5,040 | 5,050 | 32,000 | 1,683.33 |
| 2018-11-26 | 5,030 | 5,040 | 4,950 | 5,030 | 48,400 | 1,676.67 |
| 2018-11-22 | 5,000 | 5,070 | 4,975 | 5,050 | 58,500 | 1,683.33 |
| 2018-11-21 | 4,915 | 5,040 | 4,900 | 5,020 | 55,300 | 1,673.33 |
| 2018-11-20 | 5,090 | 5,090 | 4,925 | 4,970 | 48,200 | 1,656.67 |
| 2018-11-19 | 4,970 | 5,130 | 4,970 | 5,110 | 46,000 | 1,703.33 |
| 2018-11-16 | 4,970 | 4,990 | 4,905 | 4,940 | 57,000 | 1,646.67 |
| 2018-11-15 | 4,920 | 5,050 | 4,900 | 4,970 | 55,200 | 1,656.67 |
| 2018-11-14 | 5,000 | 5,000 | 4,925 | 4,960 | 69,000 | 1,653.33 |
| 2018-11-13 | 5,010 | 5,030 | 4,865 | 5,010 | 78,600 | 1,670 |
| 2018-11-12 | 5,140 | 5,180 | 5,090 | 5,110 | 46,300 | 1,703.33 |
| 2018-11-09 | 5,180 | 5,180 | 5,080 | 5,130 | 77,400 | 1,710 |
| 2018-11-08 | 5,200 | 5,230 | 5,130 | 5,130 | 59,700 | 1,710 |
| 2018-11-07 | 5,090 | 5,190 | 5,070 | 5,120 | 78,200 | 1,706.67 |
| 2018-11-06 | 5,090 | 5,090 | 5,050 | 5,090 | 53,100 | 1,696.67 |
| 2018-11-05 | 5,150 | 5,160 | 5,080 | 5,090 | 75,500 | 1,696.67 |
| 2018-11-02 | 5,130 | 5,140 | 5,050 | 5,120 | 84,400 | 1,706.67 |
| 2018-11-01 | 5,130 | 5,170 | 5,090 | 5,110 | 81,400 | 1,703.33 |
| 2018-10-31 | 5,020 | 5,200 | 5,010 | 5,190 | 83,900 | 1,730 |
| 2018-10-30 | 4,810 | 4,990 | 4,790 | 4,910 | 147,300 | 1,636.67 |
| 2018-10-29 | 4,900 | 5,020 | 4,840 | 4,855 | 104,100 | 1,618.33 |
| 2018-10-26 | 5,110 | 5,110 | 4,820 | 4,930 | 143,100 | 1,643.33 |
| 2018-10-25 | 4,995 | 5,040 | 4,950 | 4,980 | 132,400 | 1,660 |
| 2018-10-24 | 5,040 | 5,130 | 5,020 | 5,120 | 102,000 | 1,706.67 |
| 2018-10-23 | 5,100 | 5,140 | 5,020 | 5,020 | 100,000 | 1,673.33 |
| 2018-10-22 | 5,140 | 5,250 | 5,080 | 5,170 | 89,100 | 1,723.33 |
| 2018-10-19 | 4,920 | 5,080 | 4,860 | 5,040 | 84,200 | 1,680 |
| 2018-10-18 | 4,975 | 5,060 | 4,890 | 5,020 | 99,500 | 1,673.33 |
| 2018-10-17 | 4,985 | 5,030 | 4,850 | 4,940 | 120,900 | 1,646.67 |
| 2018-10-16 | 5,000 | 5,000 | 4,815 | 4,845 | 132,500 | 1,615 |
| 2018-10-15 | 5,240 | 5,260 | 5,050 | 5,050 | 97,800 | 1,683.33 |
| 2018-10-12 | 5,020 | 5,340 | 4,870 | 5,340 | 235,900 | 1,780 |
| 2018-10-11 | 4,815 | 5,040 | 4,760 | 4,880 | 135,300 | 1,626.67 |
| 2018-10-10 | 5,100 | 5,170 | 5,050 | 5,090 | 78,800 | 1,696.67 |
| 2018-10-09 | 5,260 | 5,280 | 5,120 | 5,140 | 75,400 | 1,713.33 |
| 2018-10-05 | 5,320 | 5,380 | 5,270 | 5,320 | 54,000 | 1,773.33 |
| 2018-10-04 | 5,440 | 5,440 | 5,300 | 5,380 | 57,700 | 1,793.33 |
| 2018-10-03 | 5,410 | 5,500 | 5,380 | 5,380 | 71,500 | 1,793.33 |
| 2018-10-02 | 5,560 | 5,570 | 5,420 | 5,440 | 67,600 | 1,813.33 |
| 2018-10-01 | 5,570 | 5,630 | 5,450 | 5,520 | 79,200 | 1,840 |
| 2018-09-28 | 5,470 | 5,590 | 5,460 | 5,540 | 95,600 | 1,846.67 |
| 2018-09-27 | 5,520 | 5,540 | 5,400 | 5,400 | 90,000 | 1,800 |
| 2018-09-26 | 5,350 | 5,500 | 5,340 | 5,500 | 110,200 | 1,833.33 |
| 2018-09-25 | 5,190 | 5,340 | 5,180 | 5,340 | 108,400 | 1,780 |
| 2018-09-21 | 5,270 | 5,300 | 5,210 | 5,240 | 69,500 | 1,746.67 |
| 2018-09-20 | 5,180 | 5,260 | 5,100 | 5,230 | 94,700 | 1,743.33 |
| 2018-09-19 | 5,100 | 5,200 | 5,040 | 5,170 | 93,800 | 1,723.33 |
| 2018-09-18 | 4,900 | 5,030 | 4,880 | 5,030 | 62,600 | 1,676.67 |
| 2018-09-14 | 4,930 | 4,950 | 4,870 | 4,890 | 104,300 | 1,630 |
| 2018-09-13 | 4,910 | 4,950 | 4,870 | 4,885 | 46,500 | 1,628.33 |
| 2018-09-12 | 5,020 | 5,030 | 4,875 | 4,895 | 56,100 | 1,631.67 |
| 2018-09-11 | 4,860 | 5,010 | 4,855 | 5,000 | 71,900 | 1,666.67 |
| 2018-09-10 | 4,850 | 4,910 | 4,850 | 4,900 | 40,600 | 1,633.33 |
| 2018-09-07 | 4,840 | 4,840 | 4,785 | 4,825 | 30,900 | 1,608.33 |
| 2018-09-06 | 4,845 | 4,845 | 4,750 | 4,835 | 36,200 | 1,611.67 |
| 2018-09-05 | 5,000 | 5,000 | 4,845 | 4,860 | 50,700 | 1,620 |
| 2018-09-04 | 4,830 | 4,990 | 4,820 | 4,985 | 80,000 | 1,661.67 |
| 2018-09-03 | 4,855 | 4,870 | 4,735 | 4,735 | 44,900 | 1,578.33 |
| 2018-08-31 | 4,790 | 4,880 | 4,770 | 4,855 | 46,400 | 1,618.33 |
| 2018-08-30 | 4,930 | 4,930 | 4,840 | 4,860 | 33,000 | 1,620 |
| 2018-08-29 | 4,880 | 4,910 | 4,850 | 4,860 | 51,500 | 1,620 |
| 2018-08-28 | 4,920 | 4,945 | 4,800 | 4,865 | 113,100 | 1,621.67 |
| 2018-08-27 | 4,840 | 4,930 | 4,840 | 4,905 | 46,700 | 1,635 |
| 2018-08-24 | 4,740 | 4,820 | 4,725 | 4,815 | 54,900 | 1,605 |
| 2018-08-23 | 4,650 | 4,705 | 4,650 | 4,685 | 40,100 | 1,561.67 |
| 2018-08-22 | 4,600 | 4,640 | 4,570 | 4,620 | 34,800 | 1,540 |
| 2018-08-21 | 4,450 | 4,595 | 4,450 | 4,565 | 56,800 | 1,521.67 |
| 2018-08-20 | 4,630 | 4,655 | 4,480 | 4,485 | 79,600 | 1,495 |
| 2018-08-17 | 4,650 | 4,665 | 4,605 | 4,660 | 31,900 | 1,553.33 |
| 2018-08-16 | 4,590 | 4,660 | 4,520 | 4,620 | 75,400 | 1,540 |
| 2018-08-15 | 4,730 | 4,745 | 4,625 | 4,645 | 88,300 | 1,548.33 |
| 2018-08-14 | 4,730 | 4,810 | 4,730 | 4,800 | 45,200 | 1,600 |
| 2018-08-13 | 4,850 | 4,850 | 4,710 | 4,725 | 53,900 | 1,575 |
| 2018-08-10 | 4,880 | 4,935 | 4,840 | 4,855 | 56,200 | 1,618.33 |
| 2018-08-09 | 4,830 | 4,895 | 4,815 | 4,875 | 51,900 | 1,625 |
| 2018-08-08 | 4,880 | 4,935 | 4,840 | 4,840 | 56,300 | 1,613.33 |
| 2018-08-07 | 4,845 | 4,930 | 4,810 | 4,905 | 40,300 | 1,635 |
| 2018-08-06 | 4,845 | 4,900 | 4,820 | 4,845 | 41,000 | 1,615 |
| 2018-08-03 | 5,070 | 5,070 | 4,865 | 4,880 | 59,300 | 1,626.67 |
| 2018-08-02 | 4,975 | 5,100 | 4,975 | 5,040 | 93,200 | 1,680 |
| 2018-08-01 | 4,855 | 4,990 | 4,845 | 4,955 | 73,800 | 1,651.67 |
| 2018-07-31 | 4,810 | 4,815 | 4,725 | 4,805 | 100,200 | 1,601.67 |
| 2018-07-30 | 4,945 | 4,945 | 4,805 | 4,850 | 80,300 | 1,616.67 |
| 2018-07-27 | 4,955 | 4,995 | 4,940 | 4,990 | 65,600 | 1,663.33 |
| 2018-07-26 | 4,940 | 4,985 | 4,890 | 4,935 | 74,500 | 1,645 |
| 2018-07-25 | 4,900 | 4,915 | 4,860 | 4,880 | 41,500 | 1,626.67 |
| 2018-07-24 | 4,980 | 4,980 | 4,880 | 4,900 | 59,000 | 1,633.33 |
| 2018-07-23 | 4,930 | 4,965 | 4,875 | 4,925 | 55,000 | 1,641.67 |
| 2018-07-20 | 4,980 | 5,010 | 4,890 | 4,940 | 63,500 | 1,646.67 |
| 2018-07-19 | 5,070 | 5,090 | 4,965 | 5,000 | 51,100 | 1,666.67 |
| 2018-07-18 | 5,220 | 5,220 | 5,050 | 5,070 | 90,900 | 1,690 |
| 2018-07-17 | 5,230 | 5,260 | 5,150 | 5,170 | 81,400 | 1,723.33 |
| 2018-07-13 | 5,100 | 5,160 | 5,060 | 5,130 | 106,100 | 1,710 |
| 2018-07-12 | 4,870 | 5,040 | 4,870 | 5,010 | 129,200 | 1,670 |
| 2018-07-11 | 4,700 | 4,790 | 4,650 | 4,760 | 103,600 | 1,586.67 |
| 2018-07-10 | 4,850 | 4,880 | 4,725 | 4,740 | 106,700 | 1,580 |
| 2018-07-09 | 4,760 | 4,850 | 4,680 | 4,810 | 114,600 | 1,603.33 |
| 2018-07-06 | 5,010 | 5,020 | 4,570 | 4,770 | 238,900 | 1,590 |
| 2018-07-05 | 4,970 | 5,090 | 4,870 | 4,910 | 142,100 | 1,636.67 |
| 2018-07-04 | 4,800 | 5,020 | 4,790 | 4,995 | 157,400 | 1,665 |
| 2018-07-03 | 4,820 | 4,930 | 4,785 | 4,840 | 101,800 | 1,613.33 |
| 2018-07-02 | 4,975 | 5,030 | 4,800 | 4,820 | 94,000 | 1,606.67 |
| 2018-06-29 | 4,955 | 5,010 | 4,835 | 4,985 | 136,700 | 1,661.67 |
| 2018-06-28 | 5,130 | 5,140 | 5,000 | 5,030 | 99,400 | 1,676.67 |
| 2018-06-27 | 5,180 | 5,260 | 5,130 | 5,230 | 56,400 | 1,743.33 |
| 2018-06-26 | 5,020 | 5,210 | 4,975 | 5,180 | 87,600 | 1,726.67 |
| 2018-06-25 | 5,230 | 5,240 | 5,090 | 5,120 | 78,600 | 1,706.67 |
| 2018-06-22 | 5,230 | 5,270 | 5,200 | 5,230 | 88,700 | 1,743.33 |
| 2018-06-21 | 5,320 | 5,360 | 5,300 | 5,310 | 60,600 | 1,770 |
| 2018-06-20 | 5,210 | 5,350 | 5,170 | 5,330 | 84,100 | 1,776.67 |
| 2018-06-19 | 5,340 | 5,360 | 5,190 | 5,210 | 75,300 | 1,736.67 |
| 2018-06-18 | 5,230 | 5,320 | 5,200 | 5,320 | 63,500 | 1,773.33 |
| 2018-06-15 | 5,150 | 5,260 | 5,140 | 5,230 | 261,000 | 1,743.33 |
| 2018-06-14 | 5,230 | 5,270 | 5,120 | 5,140 | 90,900 | 1,713.33 |
| 2018-06-13 | 5,300 | 5,380 | 5,250 | 5,280 | 66,500 | 1,760 |
| 2018-06-12 | 5,430 | 5,430 | 5,280 | 5,350 | 78,500 | 1,783.33 |
| 2018-06-11 | 5,370 | 5,440 | 5,370 | 5,390 | 89,000 | 1,796.67 |
| 2018-06-08 | 5,280 | 5,370 | 5,260 | 5,360 | 63,500 | 1,786.67 |
| 2018-06-07 | 5,190 | 5,310 | 5,180 | 5,310 | 59,600 | 1,770 |
| 2018-06-06 | 5,200 | 5,200 | 5,080 | 5,150 | 59,100 | 1,716.67 |
| 2018-06-05 | 5,330 | 5,350 | 5,130 | 5,180 | 82,900 | 1,726.67 |
| 2018-06-04 | 5,160 | 5,280 | 5,160 | 5,260 | 69,900 | 1,753.33 |
| 2018-06-01 | 5,070 | 5,150 | 5,020 | 5,130 | 43,000 | 1,710 |
| 2018-05-31 | 5,000 | 5,110 | 4,985 | 5,090 | 63,300 | 1,696.67 |
| 2018-05-30 | 4,975 | 5,110 | 4,945 | 5,020 | 67,200 | 1,673.33 |
| 2018-05-29 | 5,080 | 5,080 | 5,000 | 5,040 | 44,000 | 1,680 |
| 2018-05-28 | 5,150 | 5,150 | 5,070 | 5,100 | 62,200 | 1,700 |
| 2018-05-25 | 5,040 | 5,140 | 5,000 | 5,100 | 73,400 | 1,700 |
| 2018-05-24 | 5,020 | 5,060 | 5,000 | 5,020 | 42,700 | 1,673.33 |
| 2018-05-23 | 5,060 | 5,130 | 4,965 | 5,020 | 116,700 | 1,673.33 |
| 2018-05-22 | 5,010 | 5,040 | 4,980 | 5,010 | 47,300 | 1,670 |
| 2018-05-21 | 5,000 | 5,040 | 4,985 | 5,030 | 68,800 | 1,676.67 |
| 2018-05-18 | 5,000 | 5,000 | 4,885 | 4,960 | 69,900 | 1,653.33 |
| 2018-05-17 | 4,870 | 4,980 | 4,865 | 4,950 | 84,500 | 1,650 |
| 2018-05-16 | 4,775 | 4,880 | 4,775 | 4,855 | 90,300 | 1,618.33 |
| 2018-05-15 | 4,800 | 4,830 | 4,740 | 4,790 | 63,600 | 1,596.67 |
| 2018-05-14 | 4,685 | 4,755 | 4,645 | 4,740 | 63,700 | 1,580 |
| 2018-05-11 | 4,565 | 4,625 | 4,540 | 4,600 | 55,300 | 1,533.33 |
| 2018-05-10 | 4,715 | 4,715 | 4,495 | 4,525 | 86,200 | 1,508.33 |
| 2018-05-09 | 4,635 | 4,695 | 4,625 | 4,680 | 95,600 | 1,560 |
| 2018-05-08 | 4,510 | 4,645 | 4,500 | 4,635 | 104,800 | 1,545 |
| 2018-05-07 | 4,460 | 4,500 | 4,395 | 4,480 | 52,000 | 1,493.33 |
| 2018-05-02 | 4,465 | 4,475 | 4,380 | 4,450 | 52,800 | 1,483.33 |
| 2018-05-01 | 4,440 | 4,455 | 4,400 | 4,415 | 29,800 | 1,471.67 |
| 2018-04-27 | 4,475 | 4,510 | 4,415 | 4,450 | 70,400 | 1,483.33 |
| 2018-04-26 | 4,435 | 4,470 | 4,405 | 4,455 | 85,100 | 1,485 |
| 2018-04-25 | 4,310 | 4,370 | 4,280 | 4,345 | 42,100 | 1,448.33 |
| 2018-04-24 | 4,350 | 4,350 | 4,305 | 4,330 | 33,700 | 1,443.33 |
| 2018-04-23 | 4,375 | 4,380 | 4,290 | 4,325 | 54,000 | 1,441.67 |
| 2018-04-20 | 4,360 | 4,405 | 4,335 | 4,375 | 37,300 | 1,458.33 |
| 2018-04-19 | 4,475 | 4,475 | 4,395 | 4,405 | 54,400 | 1,468.33 |
| 2018-04-18 | 4,350 | 4,465 | 4,325 | 4,455 | 79,300 | 1,485 |
| 2018-04-17 | 4,295 | 4,330 | 4,250 | 4,260 | 37,500 | 1,420 |
| 2018-04-16 | 4,280 | 4,350 | 4,230 | 4,330 | 62,700 | 1,443.33 |
| 2018-04-13 | 4,295 | 4,300 | 4,240 | 4,270 | 43,300 | 1,423.33 |
| 2018-04-12 | 4,275 | 4,330 | 4,240 | 4,260 | 40,100 | 1,420 |
| 2018-04-11 | 4,355 | 4,385 | 4,230 | 4,250 | 86,200 | 1,416.67 |
| 2018-04-10 | 4,255 | 4,435 | 4,250 | 4,355 | 130,400 | 1,451.67 |
| 2018-04-09 | 4,135 | 4,230 | 4,065 | 4,220 | 103,600 | 1,406.67 |
| 2018-04-06 | 4,195 | 4,270 | 4,105 | 4,205 | 131,800 | 1,401.67 |
| 2018-04-05 | 4,200 | 4,200 | 4,135 | 4,160 | 76,600 | 1,386.67 |
| 2018-04-04 | 4,230 | 4,260 | 4,180 | 4,205 | 64,400 | 1,401.67 |
| 2018-04-03 | 4,135 | 4,205 | 4,095 | 4,175 | 67,800 | 1,391.67 |
| 2018-03-30 | 4,180 | 4,235 | 4,155 | 4,230 | 54,100 | 1,410 |
| 2018-03-29 | 4,120 | 4,150 | 4,070 | 4,135 | 55,400 | 1,378.33 |
| 2018-03-28 | 4,005 | 4,120 | 4,005 | 4,120 | 47,700 | 1,373.33 |
| 2018-03-27 | 3,995 | 4,070 | 3,995 | 4,070 | 50,300 | 1,356.67 |
| 2018-03-26 | 3,860 | 3,920 | 3,820 | 3,920 | 53,000 | 1,306.67 |
| 2018-03-23 | 4,005 | 4,060 | 3,920 | 3,925 | 63,700 | 1,308.33 |
| 2018-03-22 | 4,020 | 4,150 | 4,020 | 4,140 | 40,300 | 1,380 |
| 2018-03-20 | 4,005 | 4,035 | 3,970 | 4,020 | 38,700 | 1,340 |
| 2018-03-19 | 4,085 | 4,125 | 4,040 | 4,055 | 61,300 | 1,351.67 |
| 2018-03-16 | 4,170 | 4,185 | 4,065 | 4,155 | 216,600 | 1,385 |
| 2018-03-15 | 4,080 | 4,160 | 4,055 | 4,130 | 57,700 | 1,376.67 |
| 2018-03-14 | 4,145 | 4,145 | 4,065 | 4,080 | 70,200 | 1,360 |
| 2018-03-13 | 3,870 | 4,155 | 3,755 | 4,155 | 228,400 | 1,385 |
| 2018-03-12 | 3,940 | 3,940 | 3,785 | 3,835 | 127,200 | 1,278.33 |
| 2018-03-09 | 4,080 | 4,095 | 3,930 | 3,945 | 71,900 | 1,315 |
| 2018-03-08 | 4,030 | 4,030 | 3,935 | 4,010 | 57,500 | 1,336.67 |
| 2018-03-07 | 3,930 | 4,045 | 3,920 | 3,970 | 56,000 | 1,323.33 |
| 2018-03-06 | 3,875 | 3,965 | 3,865 | 3,945 | 46,200 | 1,315 |
| 2018-03-05 | 3,800 | 3,845 | 3,775 | 3,835 | 50,100 | 1,278.33 |
| 2018-03-02 | 3,810 | 3,870 | 3,790 | 3,830 | 67,000 | 1,276.67 |
| 2018-03-01 | 4,065 | 4,065 | 3,890 | 3,915 | 67,800 | 1,305 |
| 2018-02-28 | 4,010 | 4,095 | 4,010 | 4,050 | 59,400 | 1,350 |
| 2018-02-27 | 4,085 | 4,105 | 3,980 | 4,010 | 49,000 | 1,336.67 |
| 2018-02-26 | 3,980 | 4,035 | 3,980 | 4,030 | 59,300 | 1,343.33 |
| 2018-02-23 | 3,980 | 4,005 | 3,920 | 3,955 | 59,800 | 1,318.33 |
| 2018-02-22 | 3,985 | 3,995 | 3,930 | 3,985 | 47,500 | 1,328.33 |
| 2018-02-21 | 3,945 | 4,000 | 3,910 | 3,990 | 53,000 | 1,330 |
| 2018-02-20 | 3,950 | 3,950 | 3,865 | 3,945 | 49,100 | 1,315 |
| 2018-02-19 | 3,850 | 3,930 | 3,805 | 3,930 | 35,500 | 1,310 |
| 2018-02-16 | 3,835 | 3,835 | 3,780 | 3,780 | 39,900 | 1,260 |
| 2018-02-15 | 3,750 | 3,825 | 3,750 | 3,780 | 80,700 | 1,260 |
| 2018-02-14 | 3,720 | 3,750 | 3,670 | 3,695 | 78,000 | 1,231.67 |
| 2018-02-13 | 3,770 | 3,785 | 3,635 | 3,705 | 127,300 | 1,235 |
| 2018-02-09 | 3,630 | 3,730 | 3,630 | 3,720 | 73,000 | 1,240 |
| 2018-02-08 | 3,755 | 3,785 | 3,700 | 3,760 | 67,600 | 1,253.33 |
| 2018-02-07 | 3,960 | 3,975 | 3,735 | 3,735 | 111,000 | 1,245 |
| 2018-02-06 | 3,700 | 3,745 | 3,590 | 3,685 | 175,200 | 1,228.33 |
| 2018-02-05 | 3,930 | 3,935 | 3,805 | 3,855 | 96,700 | 1,285 |
| 2018-02-02 | 3,995 | 4,040 | 3,975 | 4,025 | 119,800 | 1,341.67 |
| 2018-02-01 | 3,895 | 4,005 | 3,875 | 4,000 | 98,100 | 1,333.33 |
| 2018-01-31 | 3,830 | 3,910 | 3,820 | 3,845 | 74,800 | 1,281.67 |
| 2018-01-30 | 3,915 | 3,935 | 3,835 | 3,850 | 78,400 | 1,283.33 |
| 2018-01-29 | 3,810 | 3,925 | 3,810 | 3,895 | 90,500 | 1,298.33 |
| 2018-01-26 | 3,810 | 3,820 | 3,775 | 3,785 | 115,900 | 1,261.67 |
| 2018-01-25 | 3,820 | 3,875 | 3,805 | 3,835 | 68,800 | 1,278.33 |
| 2018-01-24 | 3,810 | 3,850 | 3,800 | 3,840 | 52,600 | 1,280 |
| 2018-01-23 | 3,820 | 3,830 | 3,760 | 3,820 | 99,200 | 1,273.33 |
| 2018-01-22 | 3,760 | 3,765 | 3,735 | 3,755 | 46,800 | 1,251.67 |
| 2018-01-19 | 3,715 | 3,820 | 3,715 | 3,795 | 73,700 | 1,265 |
| 2018-01-18 | 3,860 | 3,875 | 3,725 | 3,730 | 69,800 | 1,243.33 |
| 2018-01-17 | 3,835 | 3,835 | 3,800 | 3,815 | 74,000 | 1,271.67 |
| 2018-01-16 | 3,850 | 3,895 | 3,810 | 3,850 | 120,600 | 1,283.33 |
| 2018-01-15 | 3,700 | 3,815 | 3,685 | 3,800 | 123,800 | 1,266.67 |
| 2018-01-12 | 3,550 | 3,710 | 3,480 | 3,660 | 197,900 | 1,220 |
| 2018-01-11 | 3,605 | 3,625 | 3,535 | 3,615 | 121,500 | 1,205 |
| 2018-01-10 | 3,630 | 3,665 | 3,620 | 3,640 | 93,000 | 1,213.33 |
| 2018-01-09 | 3,550 | 3,635 | 3,510 | 3,630 | 90,700 | 1,210 |
| 2018-01-05 | 3,545 | 3,565 | 3,500 | 3,530 | 52,400 | 1,176.67 |
| 2018-01-04 | 3,470 | 3,555 | 3,455 | 3,550 | 74,000 | 1,183.33 |
分割・併合履歴 ： [2019-08-29]1株→3株 [2015-08-27]1株→3株 [2010-02-24]1株→2株