7990 グローブライド(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 | 2,507 | 2,600 | 2,500 | 2,564 | 46,200 | 1,282 |
| 2018-12-27 | 2,415 | 2,523 | 2,330 | 2,520 | 64,400 | 1,260 |
| 2018-12-26 | 2,163 | 2,297 | 2,163 | 2,236 | 41,200 | 1,118 |
| 2018-12-25 | 2,120 | 2,180 | 2,116 | 2,134 | 58,000 | 1,067 |
| 2018-12-21 | 2,333 | 2,333 | 2,170 | 2,305 | 67,500 | 1,152.50 |
| 2018-12-20 | 2,498 | 2,509 | 2,329 | 2,383 | 92,000 | 1,191.50 |
| 2018-12-19 | 2,465 | 2,544 | 2,415 | 2,538 | 34,500 | 1,269 |
| 2018-12-18 | 2,503 | 2,538 | 2,440 | 2,465 | 52,300 | 1,232.50 |
| 2018-12-17 | 2,603 | 2,674 | 2,557 | 2,593 | 47,400 | 1,296.50 |
| 2018-12-14 | 2,696 | 2,699 | 2,598 | 2,676 | 72,600 | 1,338 |
| 2018-12-13 | 2,608 | 2,752 | 2,608 | 2,736 | 51,100 | 1,368 |
| 2018-12-12 | 2,600 | 2,631 | 2,578 | 2,599 | 49,000 | 1,299.50 |
| 2018-12-11 | 2,656 | 2,703 | 2,564 | 2,565 | 48,800 | 1,282.50 |
| 2018-12-10 | 2,700 | 2,706 | 2,610 | 2,661 | 37,400 | 1,330.50 |
| 2018-12-07 | 2,706 | 2,789 | 2,700 | 2,727 | 59,500 | 1,363.50 |
| 2018-12-06 | 2,682 | 2,682 | 2,615 | 2,645 | 33,100 | 1,322.50 |
| 2018-12-05 | 2,736 | 2,739 | 2,670 | 2,693 | 37,700 | 1,346.50 |
| 2018-12-04 | 2,923 | 2,923 | 2,737 | 2,737 | 40,000 | 1,368.50 |
| 2018-12-03 | 2,852 | 2,920 | 2,755 | 2,917 | 64,100 | 1,458.50 |
| 2018-11-30 | 2,964 | 3,000 | 2,889 | 2,889 | 50,500 | 1,444.50 |
| 2018-11-29 | 2,784 | 3,030 | 2,777 | 2,987 | 103,200 | 1,493.50 |
| 2018-11-28 | 2,616 | 2,770 | 2,616 | 2,736 | 56,600 | 1,368 |
| 2018-11-27 | 2,671 | 2,671 | 2,565 | 2,594 | 53,900 | 1,297 |
| 2018-11-26 | 2,695 | 2,719 | 2,628 | 2,646 | 36,400 | 1,323 |
| 2018-11-22 | 2,737 | 2,745 | 2,644 | 2,692 | 87,900 | 1,346 |
| 2018-11-21 | 2,751 | 2,795 | 2,712 | 2,742 | 61,400 | 1,371 |
| 2018-11-20 | 2,881 | 2,881 | 2,804 | 2,851 | 43,600 | 1,425.50 |
| 2018-11-19 | 2,900 | 2,972 | 2,837 | 2,920 | 47,400 | 1,460 |
| 2018-11-16 | 2,982 | 2,984 | 2,844 | 2,900 | 59,800 | 1,450 |
| 2018-11-15 | 3,045 | 3,060 | 2,967 | 2,982 | 55,400 | 1,491 |
| 2018-11-14 | 3,030 | 3,145 | 2,991 | 3,085 | 79,000 | 1,542.50 |
| 2018-11-13 | 2,933 | 3,125 | 2,876 | 3,045 | 117,600 | 1,522.50 |
| 2018-11-12 | 2,848 | 2,973 | 2,825 | 2,967 | 73,900 | 1,483.50 |
| 2018-11-09 | 2,766 | 2,912 | 2,766 | 2,848 | 70,500 | 1,424 |
| 2018-11-08 | 2,544 | 2,871 | 2,520 | 2,758 | 170,600 | 1,379 |
| 2018-11-07 | 2,795 | 2,859 | 2,401 | 2,494 | 154,100 | 1,247 |
| 2018-11-06 | 2,767 | 2,836 | 2,731 | 2,794 | 40,700 | 1,397 |
| 2018-11-05 | 2,709 | 2,798 | 2,709 | 2,727 | 30,600 | 1,363.50 |
| 2018-11-02 | 2,698 | 2,773 | 2,691 | 2,762 | 32,500 | 1,381 |
| 2018-11-01 | 2,709 | 2,759 | 2,662 | 2,693 | 32,300 | 1,346.50 |
| 2018-10-31 | 2,628 | 2,712 | 2,627 | 2,709 | 52,000 | 1,354.50 |
| 2018-10-30 | 2,538 | 2,693 | 2,538 | 2,595 | 115,900 | 1,297.50 |
| 2018-10-29 | 2,600 | 2,661 | 2,544 | 2,550 | 47,700 | 1,275 |
| 2018-10-26 | 2,590 | 2,594 | 2,510 | 2,550 | 45,800 | 1,275 |
| 2018-10-25 | 2,590 | 2,620 | 2,534 | 2,540 | 59,500 | 1,270 |
| 2018-10-24 | 2,755 | 2,819 | 2,666 | 2,706 | 46,200 | 1,353 |
| 2018-10-23 | 2,840 | 2,840 | 2,751 | 2,755 | 22,700 | 1,377.50 |
| 2018-10-22 | 2,803 | 2,860 | 2,765 | 2,845 | 33,800 | 1,422.50 |
| 2018-10-19 | 2,782 | 2,787 | 2,720 | 2,770 | 29,100 | 1,385 |
| 2018-10-18 | 2,836 | 2,875 | 2,784 | 2,786 | 27,100 | 1,393 |
| 2018-10-17 | 2,802 | 2,855 | 2,767 | 2,832 | 39,100 | 1,416 |
| 2018-10-16 | 2,801 | 2,808 | 2,719 | 2,752 | 45,800 | 1,376 |
| 2018-10-15 | 2,881 | 2,921 | 2,804 | 2,809 | 33,700 | 1,404.50 |
| 2018-10-12 | 2,809 | 2,918 | 2,809 | 2,875 | 70,500 | 1,437.50 |
| 2018-10-11 | 2,822 | 2,865 | 2,769 | 2,802 | 48,400 | 1,401 |
| 2018-10-10 | 2,922 | 2,995 | 2,904 | 2,965 | 35,300 | 1,482.50 |
| 2018-10-09 | 3,050 | 3,050 | 2,911 | 2,915 | 68,400 | 1,457.50 |
| 2018-10-05 | 3,050 | 3,090 | 3,010 | 3,020 | 38,800 | 1,510 |
| 2018-10-04 | 3,085 | 3,085 | 2,991 | 3,045 | 72,600 | 1,522.50 |
| 2018-10-03 | 3,080 | 3,155 | 3,045 | 3,045 | 68,700 | 1,522.50 |
| 2018-10-02 | 3,090 | 3,160 | 3,075 | 3,075 | 86,900 | 1,537.50 |
| 2018-10-01 | 3,100 | 3,100 | 3,025 | 3,040 | 45,600 | 1,520 |
| 2018-09-28 | 3,175 | 3,185 | 3,080 | 3,135 | 75,200 | 1,567.50 |
| 2018-09-27 | 3,145 | 3,210 | 3,125 | 3,145 | 75,700 | 1,572.50 |
| 2018-09-26 | 3,220 | 3,230 | 3,125 | 3,215 | 49,600 | 1,607.50 |
| 2018-09-25 | 3,130 | 3,190 | 3,090 | 3,185 | 109,300 | 1,592.50 |
| 2018-09-21 | 3,105 | 3,215 | 3,070 | 3,130 | 293,900 | 1,565 |
| 2018-09-20 | 3,095 | 3,130 | 3,035 | 3,060 | 61,300 | 1,530 |
| 2018-09-19 | 3,150 | 3,150 | 3,055 | 3,095 | 55,000 | 1,547.50 |
| 2018-09-18 | 3,015 | 3,160 | 2,982 | 3,155 | 71,200 | 1,577.50 |
| 2018-09-14 | 2,983 | 3,045 | 2,962 | 3,015 | 53,300 | 1,507.50 |
| 2018-09-13 | 2,942 | 3,030 | 2,905 | 2,961 | 54,100 | 1,480.50 |
| 2018-09-12 | 2,909 | 3,000 | 2,860 | 2,992 | 84,900 | 1,496 |
| 2018-09-11 | 3,050 | 3,080 | 2,838 | 2,876 | 157,600 | 1,438 |
| 2018-09-10 | 3,120 | 3,145 | 3,010 | 3,035 | 77,000 | 1,517.50 |
| 2018-09-07 | 2,983 | 3,130 | 2,983 | 3,130 | 49,700 | 1,565 |
| 2018-09-06 | 3,165 | 3,195 | 2,976 | 3,000 | 92,200 | 1,500 |
| 2018-09-05 | 3,210 | 3,275 | 3,180 | 3,190 | 52,700 | 1,595 |
| 2018-09-04 | 3,275 | 3,285 | 3,175 | 3,260 | 61,500 | 1,630 |
| 2018-09-03 | 3,220 | 3,325 | 3,200 | 3,240 | 66,200 | 1,620 |
| 2018-08-31 | 3,115 | 3,420 | 3,115 | 3,290 | 135,300 | 1,645 |
| 2018-08-30 | 3,125 | 3,140 | 3,010 | 3,055 | 53,900 | 1,527.50 |
| 2018-08-29 | 3,170 | 3,185 | 3,040 | 3,125 | 64,500 | 1,562.50 |
| 2018-08-28 | 3,075 | 3,195 | 2,973 | 3,170 | 133,100 | 1,585 |
| 2018-08-27 | 2,936 | 3,190 | 2,936 | 3,145 | 124,700 | 1,572.50 |
| 2018-08-24 | 2,853 | 2,995 | 2,806 | 2,976 | 110,700 | 1,488 |
| 2018-08-23 | 2,812 | 2,885 | 2,761 | 2,873 | 81,500 | 1,436.50 |
| 2018-08-22 | 2,750 | 2,791 | 2,693 | 2,786 | 100,600 | 1,393 |
| 2018-08-21 | 2,748 | 2,792 | 2,701 | 2,730 | 97,200 | 1,365 |
| 2018-08-20 | 2,861 | 2,861 | 2,777 | 2,792 | 55,100 | 1,396 |
| 2018-08-17 | 2,898 | 2,926 | 2,850 | 2,871 | 40,500 | 1,435.50 |
| 2018-08-16 | 2,949 | 2,949 | 2,831 | 2,889 | 89,800 | 1,444.50 |
| 2018-08-15 | 3,030 | 3,030 | 2,914 | 2,969 | 50,300 | 1,484.50 |
| 2018-08-14 | 3,040 | 3,065 | 2,933 | 2,980 | 59,100 | 1,490 |
| 2018-08-13 | 3,105 | 3,120 | 2,947 | 2,991 | 57,100 | 1,495.50 |
| 2018-08-10 | 3,300 | 3,320 | 3,050 | 3,090 | 84,300 | 1,545 |
| 2018-08-09 | 3,265 | 3,345 | 3,150 | 3,300 | 113,500 | 1,650 |
| 2018-08-08 | 3,575 | 3,775 | 3,445 | 3,475 | 90,900 | 1,737.50 |
| 2018-08-07 | 3,585 | 3,650 | 3,535 | 3,600 | 36,300 | 1,800 |
| 2018-08-06 | 3,590 | 3,690 | 3,555 | 3,655 | 25,000 | 1,827.50 |
| 2018-08-03 | 3,685 | 3,710 | 3,645 | 3,655 | 12,700 | 1,827.50 |
| 2018-08-02 | 3,720 | 3,755 | 3,685 | 3,700 | 27,700 | 1,850 |
| 2018-08-01 | 3,725 | 3,745 | 3,660 | 3,720 | 18,900 | 1,860 |
| 2018-07-31 | 3,620 | 3,710 | 3,565 | 3,675 | 30,100 | 1,837.50 |
| 2018-07-30 | 3,885 | 3,885 | 3,615 | 3,630 | 53,900 | 1,815 |
| 2018-07-27 | 3,845 | 3,960 | 3,845 | 3,935 | 48,300 | 1,967.50 |
| 2018-07-26 | 3,770 | 3,835 | 3,725 | 3,835 | 27,200 | 1,917.50 |
| 2018-07-25 | 3,765 | 3,790 | 3,735 | 3,765 | 13,100 | 1,882.50 |
| 2018-07-24 | 3,695 | 3,760 | 3,675 | 3,760 | 28,200 | 1,880 |
| 2018-07-23 | 3,700 | 3,765 | 3,665 | 3,670 | 27,300 | 1,835 |
| 2018-07-20 | 3,700 | 3,775 | 3,690 | 3,775 | 38,700 | 1,887.50 |
| 2018-07-19 | 3,750 | 3,780 | 3,625 | 3,665 | 21,800 | 1,832.50 |
| 2018-07-18 | 3,835 | 3,875 | 3,685 | 3,715 | 43,600 | 1,857.50 |
| 2018-07-17 | 3,600 | 3,835 | 3,595 | 3,775 | 59,100 | 1,887.50 |
| 2018-07-13 | 3,545 | 3,570 | 3,505 | 3,555 | 47,300 | 1,777.50 |
| 2018-07-12 | 3,530 | 3,605 | 3,510 | 3,545 | 38,200 | 1,772.50 |
| 2018-07-11 | 3,385 | 3,490 | 3,330 | 3,470 | 69,900 | 1,735 |
| 2018-07-10 | 3,690 | 3,720 | 3,415 | 3,415 | 52,800 | 1,707.50 |
| 2018-07-09 | 3,520 | 3,655 | 3,520 | 3,630 | 27,900 | 1,815 |
| 2018-07-06 | 3,570 | 3,605 | 3,495 | 3,540 | 66,400 | 1,770 |
| 2018-07-05 | 3,640 | 3,700 | 3,535 | 3,570 | 48,500 | 1,785 |
| 2018-07-04 | 3,710 | 3,745 | 3,685 | 3,710 | 34,200 | 1,855 |
| 2018-07-03 | 3,815 | 3,880 | 3,725 | 3,790 | 53,300 | 1,895 |
| 2018-07-02 | 4,015 | 4,030 | 3,795 | 3,795 | 63,800 | 1,897.50 |
| 2018-06-29 | 4,050 | 4,090 | 4,020 | 4,020 | 29,100 | 2,010 |
| 2018-06-28 | 4,165 | 4,165 | 3,985 | 4,025 | 71,600 | 2,012.50 |
| 2018-06-27 | 4,170 | 4,190 | 4,125 | 4,180 | 40,300 | 2,090 |
| 2018-06-26 | 4,140 | 4,240 | 4,065 | 4,235 | 47,500 | 2,117.50 |
| 2018-06-25 | 4,195 | 4,270 | 4,130 | 4,150 | 55,600 | 2,075 |
| 2018-06-22 | 4,095 | 4,195 | 4,040 | 4,195 | 88,900 | 2,097.50 |
| 2018-06-21 | 4,180 | 4,240 | 4,120 | 4,120 | 49,000 | 2,060 |
| 2018-06-20 | 4,180 | 4,215 | 4,085 | 4,150 | 76,500 | 2,075 |
| 2018-06-19 | 4,285 | 4,415 | 4,190 | 4,245 | 89,300 | 2,122.50 |
| 2018-06-18 | 4,260 | 4,345 | 4,165 | 4,325 | 85,600 | 2,162.50 |
| 2018-06-15 | 4,205 | 4,340 | 4,155 | 4,295 | 121,700 | 2,147.50 |
| 2018-06-14 | 4,175 | 4,285 | 4,115 | 4,225 | 99,100 | 2,112.50 |
| 2018-06-13 | 4,000 | 4,195 | 3,985 | 4,175 | 84,600 | 2,087.50 |
| 2018-06-12 | 4,055 | 4,130 | 3,980 | 4,020 | 137,600 | 2,010 |
| 2018-06-11 | 3,785 | 3,935 | 3,785 | 3,905 | 70,700 | 1,952.50 |
| 2018-06-08 | 3,690 | 3,775 | 3,690 | 3,760 | 44,900 | 1,880 |
| 2018-06-07 | 3,670 | 3,725 | 3,615 | 3,725 | 42,000 | 1,862.50 |
| 2018-06-06 | 3,715 | 3,720 | 3,620 | 3,665 | 59,100 | 1,832.50 |
| 2018-06-05 | 3,635 | 3,755 | 3,580 | 3,750 | 68,100 | 1,875 |
| 2018-06-04 | 3,735 | 3,750 | 3,580 | 3,685 | 60,800 | 1,842.50 |
| 2018-06-01 | 3,740 | 3,750 | 3,635 | 3,735 | 67,000 | 1,867.50 |
| 2018-05-31 | 3,770 | 3,825 | 3,695 | 3,705 | 86,200 | 1,852.50 |
| 2018-05-30 | 3,770 | 3,790 | 3,700 | 3,760 | 52,800 | 1,880 |
| 2018-05-29 | 3,795 | 3,910 | 3,795 | 3,885 | 75,100 | 1,942.50 |
| 2018-05-28 | 3,830 | 3,830 | 3,695 | 3,780 | 75,700 | 1,890 |
| 2018-05-25 | 3,785 | 3,870 | 3,775 | 3,825 | 42,900 | 1,912.50 |
| 2018-05-24 | 3,810 | 3,895 | 3,785 | 3,820 | 54,000 | 1,910 |
| 2018-05-23 | 3,700 | 3,845 | 3,695 | 3,810 | 53,300 | 1,905 |
| 2018-05-22 | 3,795 | 3,800 | 3,670 | 3,690 | 38,900 | 1,845 |
| 2018-05-21 | 3,755 | 3,830 | 3,725 | 3,810 | 84,900 | 1,905 |
| 2018-05-18 | 3,645 | 3,750 | 3,630 | 3,710 | 65,700 | 1,855 |
| 2018-05-17 | 3,645 | 3,685 | 3,615 | 3,645 | 67,100 | 1,822.50 |
| 2018-05-16 | 3,600 | 3,725 | 3,590 | 3,680 | 74,500 | 1,840 |
| 2018-05-15 | 3,555 | 3,650 | 3,500 | 3,610 | 78,900 | 1,805 |
| 2018-05-14 | 3,400 | 3,650 | 3,400 | 3,535 | 122,000 | 1,767.50 |
| 2018-05-11 | 3,280 | 3,360 | 3,240 | 3,360 | 50,800 | 1,680 |
| 2018-05-10 | 3,310 | 3,345 | 3,245 | 3,260 | 47,100 | 1,630 |
| 2018-05-09 | 3,350 | 3,360 | 3,280 | 3,310 | 65,300 | 1,655 |
| 2018-05-08 | 3,345 | 3,365 | 3,290 | 3,325 | 56,100 | 1,662.50 |
| 2018-05-07 | 3,260 | 3,355 | 3,250 | 3,310 | 104,100 | 1,655 |
| 2018-05-02 | 3,055 | 3,205 | 3,055 | 3,195 | 107,900 | 1,597.50 |
| 2018-05-01 | 2,998 | 3,100 | 2,967 | 3,025 | 45,700 | 1,512.50 |
| 2018-04-27 | 2,922 | 3,020 | 2,921 | 2,965 | 49,500 | 1,482.50 |
| 2018-04-26 | 2,951 | 2,999 | 2,910 | 2,972 | 31,900 | 1,486 |
| 2018-04-25 | 2,992 | 3,055 | 2,901 | 2,951 | 32,000 | 1,475.50 |
| 2018-04-24 | 2,941 | 3,040 | 2,941 | 3,040 | 28,000 | 1,520 |
| 2018-04-23 | 2,928 | 2,968 | 2,884 | 2,961 | 44,100 | 1,480.50 |
| 2018-04-20 | 2,947 | 3,010 | 2,916 | 2,958 | 31,100 | 1,479 |
| 2018-04-19 | 3,020 | 3,040 | 2,894 | 3,010 | 85,500 | 1,505 |
| 2018-04-18 | 3,015 | 3,095 | 2,970 | 3,080 | 56,200 | 1,540 |
| 2018-04-17 | 2,984 | 2,988 | 2,902 | 2,988 | 30,700 | 1,494 |
| 2018-04-16 | 2,946 | 2,975 | 2,893 | 2,934 | 45,600 | 1,467 |
| 2018-04-13 | 3,060 | 3,070 | 2,901 | 2,980 | 79,300 | 1,490 |
| 2018-04-12 | 2,950 | 3,140 | 2,950 | 3,095 | 123,300 | 1,547.50 |
| 2018-04-11 | 3,050 | 3,085 | 2,923 | 2,950 | 81,000 | 1,475 |
| 2018-04-10 | 3,005 | 3,140 | 3,005 | 3,060 | 184,400 | 1,530 |
| 2018-04-09 | 2,899 | 3,080 | 2,845 | 3,050 | 182,900 | 1,525 |
| 2018-04-06 | 2,880 | 2,923 | 2,801 | 2,901 | 202,800 | 1,450.50 |
| 2018-04-05 | 2,692 | 2,692 | 2,554 | 2,650 | 56,900 | 1,325 |
| 2018-04-04 | 2,789 | 2,867 | 2,649 | 2,676 | 138,600 | 1,338 |
| 2018-04-03 | 2,610 | 2,689 | 2,578 | 2,655 | 20,300 | 1,327.50 |
| 2018-03-30 | 2,582 | 2,627 | 2,541 | 2,622 | 27,400 | 1,311 |
| 2018-03-29 | 2,550 | 2,570 | 2,482 | 2,565 | 26,000 | 1,282.50 |
| 2018-03-28 | 2,475 | 2,558 | 2,426 | 2,534 | 33,000 | 1,267 |
| 2018-03-27 | 2,458 | 2,535 | 2,455 | 2,495 | 44,500 | 1,247.50 |
| 2018-03-26 | 2,492 | 2,495 | 2,387 | 2,428 | 31,400 | 1,214 |
| 2018-03-23 | 2,416 | 2,492 | 2,378 | 2,442 | 38,700 | 1,221 |
| 2018-03-22 | 2,475 | 2,580 | 2,474 | 2,503 | 40,100 | 1,251.50 |
| 2018-03-20 | 2,385 | 2,469 | 2,385 | 2,452 | 19,000 | 1,226 |
| 2018-03-19 | 2,380 | 2,429 | 2,370 | 2,411 | 31,900 | 1,205.50 |
| 2018-03-16 | 2,385 | 2,385 | 2,328 | 2,353 | 26,300 | 1,176.50 |
| 2018-03-15 | 2,330 | 2,399 | 2,317 | 2,397 | 28,300 | 1,198.50 |
| 2018-03-14 | 2,355 | 2,361 | 2,324 | 2,324 | 14,000 | 1,162 |
| 2018-03-13 | 2,329 | 2,378 | 2,323 | 2,376 | 15,000 | 1,188 |
| 2018-03-12 | 2,349 | 2,379 | 2,322 | 2,329 | 14,600 | 1,164.50 |
| 2018-03-09 | 2,319 | 2,364 | 2,302 | 2,331 | 29,300 | 1,165.50 |
| 2018-03-08 | 2,318 | 2,336 | 2,268 | 2,274 | 12,700 | 1,137 |
| 2018-03-07 | 2,291 | 2,330 | 2,271 | 2,319 | 14,900 | 1,159.50 |
| 2018-03-06 | 2,310 | 2,360 | 2,290 | 2,291 | 15,700 | 1,145.50 |
| 2018-03-05 | 2,326 | 2,335 | 2,268 | 2,276 | 14,000 | 1,138 |
| 2018-03-02 | 2,290 | 2,357 | 2,276 | 2,335 | 29,000 | 1,167.50 |
| 2018-03-01 | 2,335 | 2,357 | 2,304 | 2,316 | 19,500 | 1,158 |
| 2018-02-28 | 2,386 | 2,408 | 2,335 | 2,335 | 19,700 | 1,167.50 |
| 2018-02-27 | 2,459 | 2,462 | 2,390 | 2,397 | 18,300 | 1,198.50 |
| 2018-02-26 | 2,440 | 2,498 | 2,426 | 2,437 | 18,400 | 1,218.50 |
| 2018-02-23 | 2,367 | 2,447 | 2,357 | 2,406 | 25,300 | 1,203 |
| 2018-02-22 | 2,325 | 2,358 | 2,308 | 2,327 | 19,700 | 1,163.50 |
| 2018-02-21 | 2,334 | 2,372 | 2,316 | 2,339 | 18,200 | 1,169.50 |
| 2018-02-20 | 2,310 | 2,346 | 2,302 | 2,326 | 18,500 | 1,163 |
| 2018-02-19 | 2,407 | 2,410 | 2,250 | 2,301 | 46,800 | 1,150.50 |
| 2018-02-16 | 2,333 | 2,441 | 2,317 | 2,359 | 82,600 | 1,179.50 |
| 2018-02-15 | 2,218 | 2,228 | 2,162 | 2,201 | 24,700 | 1,100.50 |
| 2018-02-14 | 2,300 | 2,339 | 2,224 | 2,228 | 26,600 | 1,114 |
| 2018-02-13 | 2,310 | 2,388 | 2,296 | 2,317 | 62,800 | 1,158.50 |
| 2018-02-09 | 2,185 | 2,276 | 2,150 | 2,269 | 75,800 | 1,134.50 |
| 2018-02-08 | 2,310 | 2,339 | 2,300 | 2,306 | 19,800 | 1,153 |
| 2018-02-07 | 2,334 | 2,345 | 2,257 | 2,260 | 39,600 | 1,130 |
| 2018-02-06 | 2,290 | 2,381 | 2,251 | 2,288 | 88,700 | 1,144 |
| 2018-02-05 | 2,552 | 2,570 | 2,451 | 2,486 | 57,900 | 1,243 |
| 2018-02-02 | 2,727 | 2,752 | 2,620 | 2,622 | 36,900 | 1,311 |
| 2018-02-01 | 2,602 | 2,762 | 2,602 | 2,756 | 46,100 | 1,378 |
| 2018-01-31 | 2,648 | 2,762 | 2,583 | 2,584 | 106,600 | 1,292 |
| 2018-01-30 | 2,686 | 2,761 | 2,645 | 2,663 | 43,000 | 1,331.50 |
| 2018-01-29 | 2,600 | 2,733 | 2,590 | 2,724 | 64,800 | 1,362 |
| 2018-01-26 | 2,600 | 2,641 | 2,565 | 2,569 | 26,300 | 1,284.50 |
| 2018-01-25 | 2,546 | 2,600 | 2,514 | 2,595 | 62,700 | 1,297.50 |
| 2018-01-24 | 2,469 | 2,552 | 2,469 | 2,546 | 66,200 | 1,273 |
| 2018-01-23 | 2,398 | 2,468 | 2,393 | 2,462 | 33,000 | 1,231 |
| 2018-01-22 | 2,355 | 2,400 | 2,353 | 2,399 | 27,500 | 1,199.50 |
| 2018-01-19 | 2,310 | 2,360 | 2,301 | 2,355 | 14,300 | 1,177.50 |
| 2018-01-18 | 2,380 | 2,389 | 2,330 | 2,333 | 19,300 | 1,166.50 |
| 2018-01-17 | 2,439 | 2,439 | 2,382 | 2,385 | 12,600 | 1,192.50 |
| 2018-01-16 | 2,430 | 2,448 | 2,413 | 2,447 | 14,700 | 1,223.50 |
| 2018-01-15 | 2,420 | 2,450 | 2,407 | 2,427 | 27,000 | 1,213.50 |
| 2018-01-12 | 2,451 | 2,451 | 2,423 | 2,424 | 20,800 | 1,212 |
| 2018-01-11 | 2,439 | 2,463 | 2,432 | 2,461 | 21,100 | 1,230.50 |
| 2018-01-10 | 2,336 | 2,480 | 2,324 | 2,463 | 73,200 | 1,231.50 |
| 2018-01-09 | 2,234 | 2,289 | 2,227 | 2,286 | 41,100 | 1,143 |
| 2018-01-05 | 2,231 | 2,238 | 2,209 | 2,233 | 15,300 | 1,116.50 |
| 2018-01-04 | 2,210 | 2,238 | 2,207 | 2,231 | 32,000 | 1,115.50 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2015-09-28]1株→0.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.16株
