8938 グローム・ホールディングス(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 | 1,399 | 1,418 | 1,384 | 1,412 | 11,300 | 1,412 |
| 2018-12-27 | 1,341 | 1,418 | 1,341 | 1,373 | 18,600 | 1,373 |
| 2018-12-26 | 1,282 | 1,314 | 1,259 | 1,281 | 22,600 | 1,281 |
| 2018-12-25 | 1,460 | 1,460 | 1,189 | 1,222 | 133,400 | 1,222 |
| 2018-12-21 | 1,613 | 1,668 | 1,474 | 1,500 | 40,500 | 1,500 |
| 2018-12-20 | 1,700 | 1,728 | 1,622 | 1,653 | 35,100 | 1,653 |
| 2018-12-19 | 1,770 | 1,770 | 1,740 | 1,740 | 14,700 | 1,740 |
| 2018-12-18 | 1,753 | 1,802 | 1,740 | 1,774 | 19,300 | 1,774 |
| 2018-12-17 | 1,806 | 1,806 | 1,722 | 1,793 | 20,800 | 1,793 |
| 2018-12-14 | 1,878 | 1,878 | 1,800 | 1,806 | 13,200 | 1,806 |
| 2018-12-13 | 1,731 | 1,893 | 1,731 | 1,877 | 17,300 | 1,877 |
| 2018-12-12 | 1,700 | 1,738 | 1,699 | 1,735 | 17,300 | 1,735 |
| 2018-12-11 | 1,680 | 1,735 | 1,680 | 1,704 | 21,700 | 1,704 |
| 2018-12-10 | 1,698 | 1,715 | 1,669 | 1,680 | 20,500 | 1,680 |
| 2018-12-07 | 1,686 | 1,711 | 1,679 | 1,685 | 8,700 | 1,685 |
| 2018-12-06 | 1,685 | 1,711 | 1,674 | 1,685 | 12,000 | 1,685 |
| 2018-12-05 | 1,671 | 1,709 | 1,610 | 1,681 | 23,900 | 1,681 |
| 2018-12-04 | 1,697 | 1,730 | 1,671 | 1,690 | 22,900 | 1,690 |
| 2018-12-03 | 1,606 | 1,638 | 1,592 | 1,592 | 9,900 | 1,592 |
| 2018-11-30 | 1,650 | 1,650 | 1,583 | 1,608 | 15,200 | 1,608 |
| 2018-11-29 | 1,547 | 1,667 | 1,536 | 1,650 | 20,900 | 1,650 |
| 2018-11-28 | 1,551 | 1,590 | 1,543 | 1,584 | 8,700 | 1,584 |
| 2018-11-27 | 1,620 | 1,620 | 1,547 | 1,570 | 6,700 | 1,570 |
| 2018-11-26 | 1,500 | 1,626 | 1,500 | 1,580 | 18,400 | 1,580 |
| 2018-11-22 | 1,472 | 1,498 | 1,431 | 1,482 | 15,300 | 1,482 |
| 2018-11-21 | 1,452 | 1,473 | 1,430 | 1,472 | 21,400 | 1,472 |
| 2018-11-20 | 1,428 | 1,469 | 1,426 | 1,469 | 10,200 | 1,469 |
| 2018-11-19 | 1,466 | 1,474 | 1,432 | 1,458 | 11,600 | 1,458 |
| 2018-11-16 | 1,465 | 1,480 | 1,454 | 1,462 | 5,600 | 1,462 |
| 2018-11-15 | 1,450 | 1,475 | 1,450 | 1,459 | 8,100 | 1,459 |
| 2018-11-14 | 1,426 | 1,465 | 1,420 | 1,463 | 17,300 | 1,463 |
| 2018-11-13 | 1,437 | 1,445 | 1,398 | 1,445 | 18,700 | 1,445 |
| 2018-11-12 | 1,465 | 1,489 | 1,432 | 1,467 | 15,600 | 1,467 |
| 2018-11-09 | 1,495 | 1,507 | 1,462 | 1,495 | 11,100 | 1,495 |
| 2018-11-08 | 1,416 | 1,514 | 1,416 | 1,490 | 11,700 | 1,490 |
| 2018-11-07 | 1,372 | 1,420 | 1,372 | 1,411 | 14,300 | 1,411 |
| 2018-11-06 | 1,384 | 1,419 | 1,360 | 1,370 | 31,100 | 1,370 |
| 2018-11-05 | 1,376 | 1,400 | 1,363 | 1,386 | 15,400 | 1,386 |
| 2018-11-02 | 1,435 | 1,435 | 1,363 | 1,363 | 38,100 | 1,363 |
| 2018-11-01 | 1,482 | 1,505 | 1,369 | 1,394 | 77,400 | 1,394 |
| 2018-10-31 | 1,359 | 1,532 | 1,159 | 1,500 | 655,000 | 1,500 |
| 2018-10-30 | 1,515 | 1,567 | 1,482 | 1,559 | 15,800 | 1,559 |
| 2018-10-29 | 1,682 | 1,682 | 1,383 | 1,518 | 38,600 | 1,518 |
| 2018-10-26 | 1,650 | 1,650 | 1,610 | 1,642 | 2,500 | 1,642 |
| 2018-10-25 | 1,602 | 1,687 | 1,600 | 1,661 | 6,500 | 1,661 |
| 2018-10-24 | 1,632 | 1,682 | 1,632 | 1,639 | 2,500 | 1,639 |
| 2018-10-23 | 1,652 | 1,665 | 1,620 | 1,633 | 4,300 | 1,633 |
| 2018-10-22 | 1,709 | 1,709 | 1,659 | 1,659 | 4,300 | 1,659 |
| 2018-10-19 | 1,670 | 1,698 | 1,636 | 1,672 | 3,300 | 1,672 |
| 2018-10-18 | 1,723 | 1,749 | 1,652 | 1,708 | 5,600 | 1,708 |
| 2018-10-17 | 1,680 | 1,718 | 1,639 | 1,693 | 9,600 | 1,693 |
| 2018-10-16 | 1,659 | 1,674 | 1,607 | 1,665 | 11,200 | 1,665 |
| 2018-10-15 | 1,661 | 1,700 | 1,657 | 1,659 | 6,800 | 1,659 |
| 2018-10-12 | 1,650 | 1,713 | 1,650 | 1,661 | 3,600 | 1,661 |
| 2018-10-11 | 1,559 | 1,657 | 1,556 | 1,650 | 6,600 | 1,650 |
| 2018-10-10 | 1,693 | 1,693 | 1,661 | 1,679 | 5,300 | 1,679 |
| 2018-10-09 | 1,670 | 1,693 | 1,654 | 1,693 | 2,500 | 1,693 |
| 2018-10-05 | 1,707 | 1,731 | 1,689 | 1,689 | 3,000 | 1,689 |
| 2018-10-04 | 1,732 | 1,734 | 1,707 | 1,732 | 4,300 | 1,732 |
| 2018-10-03 | 1,706 | 1,741 | 1,706 | 1,732 | 7,100 | 1,732 |
| 2018-10-02 | 1,762 | 1,771 | 1,705 | 1,705 | 5,000 | 1,705 |
| 2018-10-01 | 1,773 | 1,777 | 1,724 | 1,770 | 6,700 | 1,770 |
| 2018-09-28 | 1,766 | 1,788 | 1,754 | 1,788 | 12,300 | 1,788 |
| 2018-09-27 | 1,727 | 1,769 | 1,727 | 1,767 | 6,200 | 1,767 |
| 2018-09-26 | 1,761 | 1,774 | 1,722 | 1,754 | 8,300 | 1,754 |
| 2018-09-25 | 1,783 | 1,790 | 1,739 | 1,766 | 11,000 | 1,766 |
| 2018-09-21 | 1,764 | 1,780 | 1,715 | 1,775 | 9,700 | 1,775 |
| 2018-09-20 | 1,805 | 1,805 | 1,729 | 1,736 | 9,200 | 1,736 |
| 2018-09-19 | 1,749 | 1,800 | 1,733 | 1,796 | 162,700 | 1,796 |
| 2018-09-18 | 1,701 | 1,747 | 1,701 | 1,735 | 8,900 | 1,735 |
| 2018-09-14 | 1,556 | 1,622 | 1,556 | 1,621 | 5,600 | 1,621 |
| 2018-09-13 | 1,575 | 1,596 | 1,550 | 1,577 | 8,700 | 1,577 |
| 2018-09-12 | 1,615 | 1,633 | 1,572 | 1,593 | 18,100 | 1,593 |
| 2018-09-11 | 1,670 | 1,691 | 1,585 | 1,615 | 18,200 | 1,615 |
| 2018-09-10 | 1,650 | 1,702 | 1,650 | 1,671 | 5,600 | 1,671 |
| 2018-09-07 | 1,720 | 1,720 | 1,638 | 1,650 | 11,300 | 1,650 |
| 2018-09-06 | 1,702 | 1,729 | 1,700 | 1,728 | 4,100 | 1,728 |
| 2018-09-05 | 1,784 | 1,784 | 1,720 | 1,740 | 2,600 | 1,740 |
| 2018-09-04 | 1,749 | 1,784 | 1,736 | 1,784 | 2,800 | 1,784 |
| 2018-09-03 | 1,805 | 1,812 | 1,737 | 1,749 | 14,000 | 1,749 |
| 2018-08-31 | 1,810 | 1,855 | 1,810 | 1,833 | 7,800 | 1,833 |
| 2018-08-30 | 1,730 | 1,874 | 1,728 | 1,850 | 17,800 | 1,850 |
| 2018-08-29 | 1,740 | 1,740 | 1,710 | 1,735 | 2,900 | 1,735 |
| 2018-08-28 | 1,749 | 1,780 | 1,691 | 1,700 | 8,900 | 1,700 |
| 2018-08-27 | 1,738 | 1,756 | 1,721 | 1,732 | 6,000 | 1,732 |
| 2018-08-24 | 1,729 | 1,759 | 1,725 | 1,744 | 6,100 | 1,744 |
| 2018-08-23 | 1,657 | 1,769 | 1,657 | 1,769 | 15,000 | 1,769 |
| 2018-08-22 | 1,689 | 1,689 | 1,650 | 1,656 | 5,100 | 1,656 |
| 2018-08-21 | 1,683 | 1,709 | 1,602 | 1,689 | 31,400 | 1,689 |
| 2018-08-20 | 1,833 | 1,833 | 1,685 | 1,688 | 22,000 | 1,688 |
| 2018-08-17 | 2,000 | 2,000 | 1,764 | 1,800 | 41,100 | 1,800 |
| 2018-08-16 | 1,986 | 2,026 | 1,925 | 1,978 | 15,100 | 1,978 |
| 2018-08-15 | 2,105 | 2,112 | 2,036 | 2,036 | 5,300 | 2,036 |
| 2018-08-14 | 2,023 | 2,100 | 2,000 | 2,100 | 8,100 | 2,100 |
| 2018-08-13 | 2,057 | 2,128 | 1,968 | 2,035 | 8,800 | 2,035 |
| 2018-08-10 | 2,051 | 2,134 | 2,051 | 2,057 | 6,300 | 2,057 |
| 2018-08-09 | 2,219 | 2,219 | 2,041 | 2,041 | 14,200 | 2,041 |
| 2018-08-08 | 2,124 | 2,205 | 2,121 | 2,197 | 23,700 | 2,197 |
| 2018-08-07 | 2,045 | 2,114 | 2,043 | 2,100 | 19,100 | 2,100 |
| 2018-08-06 | 2,016 | 2,059 | 2,000 | 2,043 | 29,900 | 2,043 |
| 2018-08-03 | 2,011 | 2,018 | 1,963 | 1,986 | 9,600 | 1,986 |
| 2018-08-02 | 1,980 | 2,011 | 1,940 | 2,011 | 8,500 | 2,011 |
| 2018-08-01 | 2,079 | 2,087 | 1,923 | 1,981 | 40,900 | 1,981 |
| 2018-07-31 | 1,820 | 1,882 | 1,820 | 1,869 | 5,800 | 1,869 |
| 2018-07-30 | 1,825 | 1,861 | 1,800 | 1,860 | 5,200 | 1,860 |
| 2018-07-27 | 1,869 | 1,878 | 1,823 | 1,825 | 8,000 | 1,825 |
| 2018-07-26 | 1,883 | 1,883 | 1,843 | 1,869 | 3,400 | 1,869 |
| 2018-07-25 | 1,867 | 1,884 | 1,842 | 1,860 | 14,700 | 1,860 |
| 2018-07-24 | 1,825 | 1,859 | 1,825 | 1,827 | 3,800 | 1,827 |
| 2018-07-23 | 1,795 | 1,829 | 1,785 | 1,816 | 4,800 | 1,816 |
| 2018-07-20 | 1,801 | 1,832 | 1,795 | 1,796 | 9,500 | 1,796 |
| 2018-07-19 | 1,854 | 1,894 | 1,790 | 1,808 | 6,600 | 1,808 |
| 2018-07-18 | 1,918 | 1,919 | 1,829 | 1,857 | 7,700 | 1,857 |
| 2018-07-17 | 1,720 | 1,899 | 1,720 | 1,882 | 24,800 | 1,882 |
| 2018-07-13 | 1,710 | 1,772 | 1,700 | 1,720 | 10,800 | 1,720 |
| 2018-07-12 | 1,762 | 1,777 | 1,698 | 1,720 | 16,700 | 1,720 |
| 2018-07-11 | 1,798 | 1,814 | 1,746 | 1,786 | 10,200 | 1,786 |
| 2018-07-10 | 1,817 | 1,823 | 1,780 | 1,798 | 9,700 | 1,798 |
| 2018-07-09 | 1,789 | 1,880 | 1,775 | 1,799 | 12,700 | 1,799 |
| 2018-07-06 | 1,974 | 1,975 | 1,790 | 1,835 | 35,600 | 1,835 |
| 2018-07-05 | 1,916 | 2,064 | 1,805 | 1,977 | 48,400 | 1,977 |
| 2018-07-04 | 1,684 | 2,034 | 1,667 | 1,917 | 106,000 | 1,917 |
| 2018-07-03 | 1,620 | 1,674 | 1,608 | 1,670 | 37,800 | 1,670 |
| 2018-07-02 | 1,679 | 1,723 | 1,570 | 1,600 | 98,200 | 1,600 |
| 2018-06-29 | 1,381 | 1,465 | 1,381 | 1,465 | 13,200 | 1,465 |
| 2018-06-28 | 1,364 | 1,391 | 1,347 | 1,361 | 14,700 | 1,361 |
| 2018-06-27 | 1,264 | 1,478 | 1,228 | 1,386 | 27,100 | 1,386 |
| 2018-06-26 | 1,226 | 1,274 | 1,207 | 1,274 | 9,400 | 1,274 |
| 2018-06-25 | 1,229 | 1,300 | 1,229 | 1,256 | 10,200 | 1,256 |
| 2018-06-22 | 1,210 | 1,270 | 1,205 | 1,270 | 4,200 | 1,270 |
| 2018-06-21 | 1,200 | 1,229 | 1,200 | 1,220 | 9,800 | 1,220 |
| 2018-06-20 | 1,226 | 1,249 | 1,197 | 1,201 | 35,700 | 1,201 |
| 2018-06-19 | 1,300 | 1,339 | 1,198 | 1,232 | 37,000 | 1,232 |
| 2018-06-18 | 1,390 | 1,395 | 1,339 | 1,339 | 8,100 | 1,339 |
| 2018-06-15 | 1,409 | 1,416 | 1,398 | 1,401 | 112,600 | 1,401 |
| 2018-06-14 | 1,414 | 1,432 | 1,397 | 1,409 | 7,000 | 1,409 |
| 2018-06-13 | 1,368 | 1,465 | 1,368 | 1,437 | 6,800 | 1,437 |
| 2018-06-12 | 1,425 | 1,429 | 1,375 | 1,398 | 15,800 | 1,398 |
| 2018-06-11 | 1,430 | 1,461 | 1,430 | 1,448 | 8,200 | 1,448 |
| 2018-06-08 | 1,449 | 1,459 | 1,430 | 1,430 | 4,500 | 1,430 |
| 2018-06-07 | 1,435 | 1,461 | 1,435 | 1,449 | 3,900 | 1,449 |
| 2018-06-06 | 1,468 | 1,492 | 1,409 | 1,436 | 10,100 | 1,436 |
| 2018-06-05 | 1,499 | 1,514 | 1,491 | 1,498 | 4,300 | 1,498 |
| 2018-06-04 | 1,463 | 1,500 | 1,463 | 1,499 | 22,600 | 1,499 |
| 2018-06-01 | 1,415 | 1,500 | 1,409 | 1,500 | 24,900 | 1,500 |
| 2018-05-31 | 1,377 | 1,399 | 1,370 | 1,392 | 6,000 | 1,392 |
| 2018-05-30 | 1,341 | 1,365 | 1,280 | 1,356 | 46,700 | 1,356 |
| 2018-05-29 | 1,420 | 1,439 | 1,378 | 1,380 | 18,500 | 1,380 |
| 2018-05-28 | 1,431 | 1,445 | 1,423 | 1,424 | 9,500 | 1,424 |
| 2018-05-25 | 1,550 | 1,555 | 1,402 | 1,466 | 45,700 | 1,466 |
| 2018-05-24 | 1,552 | 1,576 | 1,550 | 1,551 | 7,600 | 1,551 |
| 2018-05-23 | 1,615 | 1,634 | 1,558 | 1,559 | 26,000 | 1,559 |
| 2018-05-22 | 1,620 | 1,645 | 1,611 | 1,633 | 24,500 | 1,633 |
| 2018-05-21 | 1,541 | 1,614 | 1,530 | 1,592 | 32,100 | 1,592 |
| 2018-05-18 | 1,577 | 1,579 | 1,528 | 1,541 | 29,000 | 1,541 |
| 2018-05-17 | 1,516 | 1,593 | 1,506 | 1,587 | 70,300 | 1,587 |
| 2018-05-16 | 1,579 | 1,634 | 1,579 | 1,579 | 131,300 | 1,579 |
| 2018-05-15 | 2,029 | 2,144 | 2,001 | 2,079 | 26,700 | 2,079 |
| 2018-05-14 | 1,935 | 1,989 | 1,931 | 1,989 | 4,200 | 1,989 |
| 2018-05-11 | 1,974 | 1,989 | 1,921 | 1,935 | 2,200 | 1,935 |
| 2018-05-10 | 1,940 | 1,985 | 1,929 | 1,961 | 3,700 | 1,961 |
| 2018-05-09 | 1,974 | 1,974 | 1,915 | 1,945 | 3,100 | 1,945 |
| 2018-05-08 | 1,827 | 1,894 | 1,827 | 1,894 | 2,300 | 1,894 |
| 2018-05-07 | 1,810 | 1,876 | 1,797 | 1,867 | 3,800 | 1,867 |
| 2018-05-02 | 1,845 | 1,845 | 1,788 | 1,819 | 12,500 | 1,819 |
| 2018-05-01 | 1,873 | 1,873 | 1,843 | 1,845 | 2,600 | 1,845 |
| 2018-04-27 | 1,895 | 1,895 | 1,849 | 1,854 | 2,700 | 1,854 |
| 2018-04-26 | 1,841 | 1,909 | 1,839 | 1,879 | 4,200 | 1,879 |
| 2018-04-25 | 1,964 | 1,964 | 1,825 | 1,865 | 13,300 | 1,865 |
| 2018-04-24 | 1,985 | 1,985 | 1,920 | 1,953 | 2,000 | 1,953 |
| 2018-04-23 | 1,964 | 1,966 | 1,930 | 1,945 | 4,100 | 1,945 |
| 2018-04-20 | 1,982 | 1,982 | 1,971 | 1,981 | 2,200 | 1,981 |
| 2018-04-19 | 1,983 | 1,985 | 1,956 | 1,965 | 3,800 | 1,965 |
| 2018-04-18 | 1,945 | 1,965 | 1,935 | 1,965 | 3,100 | 1,965 |
| 2018-04-17 | 1,995 | 1,995 | 1,937 | 1,945 | 4,500 | 1,945 |
| 2018-04-16 | 2,040 | 2,050 | 1,951 | 1,970 | 11,000 | 1,970 |
| 2018-04-13 | 2,062 | 2,070 | 1,990 | 2,021 | 12,400 | 2,021 |
| 2018-04-12 | 2,051 | 2,088 | 2,051 | 2,057 | 2,400 | 2,057 |
| 2018-04-11 | 2,131 | 2,181 | 2,055 | 2,096 | 6,900 | 2,096 |
| 2018-04-10 | 2,087 | 2,172 | 2,065 | 2,150 | 13,700 | 2,150 |
| 2018-04-09 | 2,034 | 2,089 | 1,975 | 2,087 | 38,900 | 2,087 |
| 2018-04-06 | 2,211 | 2,220 | 2,087 | 2,089 | 39,600 | 2,089 |
| 2018-04-05 | 2,382 | 2,382 | 2,109 | 2,208 | 42,100 | 2,208 |
| 2018-04-04 | 2,473 | 2,500 | 2,385 | 2,385 | 23,300 | 2,385 |
| 2018-04-03 | 2,429 | 2,489 | 2,429 | 2,468 | 4,600 | 2,468 |
| 2018-03-30 | 2,599 | 2,649 | 2,555 | 2,555 | 10,900 | 2,555 |
| 2018-03-29 | 2,479 | 2,588 | 2,479 | 2,571 | 7,700 | 2,571 |
| 2018-03-28 | 2,490 | 2,495 | 2,400 | 2,494 | 6,700 | 2,494 |
| 2018-03-27 | 2,469 | 2,535 | 2,440 | 2,501 | 3,700 | 2,501 |
| 2018-03-26 | 2,411 | 2,429 | 2,350 | 2,409 | 10,400 | 2,409 |
| 2018-03-23 | 2,460 | 2,523 | 2,421 | 2,467 | 13,600 | 2,467 |
| 2018-03-22 | 2,487 | 2,581 | 2,487 | 2,580 | 6,100 | 2,580 |
| 2018-03-20 | 2,525 | 2,531 | 2,480 | 2,526 | 9,700 | 2,526 |
| 2018-03-19 | 2,598 | 2,599 | 2,526 | 2,536 | 14,300 | 2,536 |
| 2018-03-16 | 2,414 | 2,580 | 2,414 | 2,570 | 14,800 | 2,570 |
| 2018-03-15 | 2,361 | 2,446 | 2,340 | 2,402 | 15,400 | 2,402 |
| 2018-03-14 | 2,382 | 2,448 | 2,342 | 2,360 | 23,100 | 2,360 |
| 2018-03-13 | 2,522 | 2,522 | 2,423 | 2,423 | 15,700 | 2,423 |
| 2018-03-12 | 2,500 | 2,524 | 2,451 | 2,522 | 20,100 | 2,522 |
| 2018-03-09 | 2,486 | 2,506 | 2,450 | 2,464 | 23,800 | 2,464 |
| 2018-03-08 | 2,398 | 2,519 | 2,377 | 2,519 | 49,100 | 2,519 |
| 2018-03-07 | 2,200 | 2,341 | 2,200 | 2,339 | 27,200 | 2,339 |
| 2018-03-06 | 2,177 | 2,225 | 2,150 | 2,211 | 16,000 | 2,211 |
| 2018-03-05 | 2,108 | 2,187 | 2,108 | 2,136 | 12,900 | 2,136 |
| 2018-03-02 | 2,075 | 2,139 | 2,075 | 2,130 | 8,000 | 2,130 |
| 2018-03-01 | 2,120 | 2,135 | 2,061 | 2,123 | 9,900 | 2,123 |
| 2018-02-28 | 2,083 | 2,106 | 2,065 | 2,097 | 9,100 | 2,097 |
| 2018-02-27 | 2,113 | 2,149 | 2,063 | 2,115 | 13,200 | 2,115 |
| 2018-02-26 | 2,187 | 2,187 | 2,107 | 2,130 | 9,400 | 2,130 |
| 2018-02-23 | 2,136 | 2,188 | 2,134 | 2,188 | 10,200 | 2,188 |
| 2018-02-22 | 2,111 | 2,190 | 2,095 | 2,149 | 10,500 | 2,149 |
| 2018-02-21 | 2,084 | 2,186 | 2,084 | 2,161 | 15,900 | 2,161 |
| 2018-02-20 | 2,020 | 2,130 | 2,005 | 2,086 | 22,600 | 2,086 |
| 2018-02-19 | 2,000 | 2,043 | 1,983 | 2,020 | 17,700 | 2,020 |
| 2018-02-16 | 1,999 | 2,000 | 1,932 | 1,975 | 5,400 | 1,975 |
| 2018-02-15 | 1,912 | 2,008 | 1,906 | 1,988 | 10,100 | 1,988 |
| 2018-02-14 | 1,943 | 1,983 | 1,805 | 1,899 | 17,000 | 1,899 |
| 2018-02-13 | 2,010 | 2,010 | 1,941 | 1,943 | 28,200 | 1,943 |
| 2018-02-09 | 1,850 | 2,140 | 1,800 | 2,010 | 37,700 | 2,010 |
| 2018-02-08 | 1,830 | 1,940 | 1,830 | 1,940 | 9,900 | 1,940 |
| 2018-02-07 | 1,921 | 1,921 | 1,771 | 1,839 | 17,900 | 1,839 |
| 2018-02-06 | 1,935 | 1,955 | 1,669 | 1,721 | 40,600 | 1,721 |
| 2018-02-05 | 1,944 | 2,007 | 1,942 | 2,007 | 15,100 | 2,007 |
| 2018-02-02 | 1,989 | 1,994 | 1,955 | 1,974 | 13,200 | 1,974 |
| 2018-02-01 | 1,963 | 1,985 | 1,963 | 1,969 | 4,700 | 1,969 |
| 2018-01-31 | 1,940 | 1,996 | 1,940 | 1,953 | 8,900 | 1,953 |
| 2018-01-30 | 1,971 | 1,971 | 1,915 | 1,959 | 6,300 | 1,959 |
| 2018-01-29 | 1,990 | 1,997 | 1,952 | 1,983 | 4,500 | 1,983 |
| 2018-01-26 | 1,993 | 1,994 | 1,962 | 1,986 | 3,000 | 1,986 |
| 2018-01-25 | 1,987 | 1,987 | 1,918 | 1,978 | 4,500 | 1,978 |
| 2018-01-24 | 1,960 | 1,998 | 1,957 | 1,963 | 20,500 | 1,963 |
| 2018-01-23 | 1,942 | 1,960 | 1,934 | 1,953 | 23,200 | 1,953 |
| 2018-01-22 | 1,925 | 1,947 | 1,925 | 1,940 | 4,600 | 1,940 |
| 2018-01-19 | 1,920 | 1,944 | 1,915 | 1,940 | 7,000 | 1,940 |
| 2018-01-18 | 1,937 | 1,967 | 1,920 | 1,920 | 7,700 | 1,920 |
| 2018-01-17 | 1,926 | 1,966 | 1,900 | 1,956 | 7,900 | 1,956 |
| 2018-01-16 | 1,979 | 1,995 | 1,920 | 1,961 | 8,300 | 1,961 |
| 2018-01-15 | 2,000 | 2,018 | 1,973 | 1,984 | 7,100 | 1,984 |
| 2018-01-12 | 1,973 | 1,999 | 1,956 | 1,998 | 6,400 | 1,998 |
| 2018-01-11 | 1,975 | 1,993 | 1,964 | 1,973 | 2,300 | 1,973 |
| 2018-01-10 | 1,952 | 1,998 | 1,932 | 1,975 | 5,100 | 1,975 |
| 2018-01-09 | 1,917 | 2,000 | 1,917 | 1,952 | 10,500 | 1,952 |
| 2018-01-05 | 1,951 | 1,962 | 1,949 | 1,955 | 4,700 | 1,955 |
| 2018-01-04 | 1,932 | 1,954 | 1,930 | 1,951 | 4,100 | 1,951 |
分割・併合履歴 ： [2016-12-13]1株→2株 [2012-09-26]1株→100株