9090 AZ-COM丸和ホールディングス(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 | 2,736 | 2,736 | 2,620 | 2,707 | 36,700 | 676.75 |
| 2018-12-27 | 2,683 | 2,745 | 2,648 | 2,745 | 36,000 | 686.25 |
| 2018-12-26 | 2,507 | 2,712 | 2,507 | 2,533 | 38,800 | 633.25 |
| 2018-12-25 | 2,404 | 2,540 | 2,404 | 2,439 | 68,500 | 609.75 |
| 2018-12-21 | 2,785 | 2,818 | 2,687 | 2,704 | 76,200 | 676 |
| 2018-12-20 | 2,973 | 2,973 | 2,812 | 2,819 | 46,400 | 704.75 |
| 2018-12-19 | 2,927 | 3,005 | 2,900 | 2,973 | 27,200 | 743.25 |
| 2018-12-18 | 3,070 | 3,070 | 2,918 | 2,918 | 46,800 | 729.50 |
| 2018-12-17 | 3,080 | 3,110 | 3,030 | 3,100 | 26,800 | 775 |
| 2018-12-14 | 3,110 | 3,130 | 3,075 | 3,095 | 44,900 | 773.75 |
| 2018-12-13 | 3,125 | 3,175 | 3,085 | 3,135 | 32,100 | 783.75 |
| 2018-12-12 | 3,040 | 3,120 | 3,025 | 3,110 | 35,100 | 777.50 |
| 2018-12-11 | 3,100 | 3,105 | 3,000 | 3,010 | 36,100 | 752.50 |
| 2018-12-10 | 3,135 | 3,135 | 3,040 | 3,070 | 51,700 | 767.50 |
| 2018-12-07 | 3,110 | 3,170 | 3,095 | 3,165 | 45,200 | 791.25 |
| 2018-12-06 | 3,275 | 3,275 | 3,075 | 3,105 | 61,100 | 776.25 |
| 2018-12-05 | 3,300 | 3,360 | 3,275 | 3,290 | 47,800 | 822.50 |
| 2018-12-04 | 3,430 | 3,485 | 3,335 | 3,335 | 35,000 | 833.75 |
| 2018-12-03 | 3,385 | 3,470 | 3,385 | 3,425 | 33,100 | 856.25 |
| 2018-11-30 | 3,305 | 3,375 | 3,265 | 3,355 | 66,200 | 838.75 |
| 2018-11-29 | 3,345 | 3,375 | 3,295 | 3,350 | 43,500 | 837.50 |
| 2018-11-28 | 3,280 | 3,350 | 3,280 | 3,335 | 52,200 | 833.75 |
| 2018-11-27 | 3,200 | 3,280 | 3,200 | 3,260 | 40,500 | 815 |
| 2018-11-26 | 3,180 | 3,200 | 3,140 | 3,170 | 49,000 | 792.50 |
| 2018-11-22 | 3,240 | 3,305 | 3,170 | 3,210 | 70,700 | 802.50 |
| 2018-11-21 | 3,350 | 3,400 | 3,215 | 3,230 | 94,600 | 807.50 |
| 2018-11-20 | 3,400 | 3,440 | 3,355 | 3,425 | 29,000 | 856.25 |
| 2018-11-19 | 3,485 | 3,500 | 3,425 | 3,445 | 40,100 | 861.25 |
| 2018-11-16 | 3,485 | 3,540 | 3,415 | 3,445 | 46,700 | 861.25 |
| 2018-11-15 | 3,490 | 3,525 | 3,455 | 3,470 | 25,700 | 867.50 |
| 2018-11-14 | 3,550 | 3,575 | 3,480 | 3,490 | 32,100 | 872.50 |
| 2018-11-13 | 3,525 | 3,595 | 3,465 | 3,570 | 37,400 | 892.50 |
| 2018-11-12 | 3,615 | 3,660 | 3,560 | 3,595 | 22,100 | 898.75 |
| 2018-11-09 | 3,725 | 3,745 | 3,590 | 3,625 | 59,100 | 906.25 |
| 2018-11-08 | 3,755 | 3,790 | 3,690 | 3,720 | 24,200 | 930 |
| 2018-11-07 | 3,605 | 3,760 | 3,575 | 3,685 | 52,500 | 921.25 |
| 2018-11-06 | 3,615 | 3,625 | 3,530 | 3,590 | 25,800 | 897.50 |
| 2018-11-05 | 3,490 | 3,625 | 3,470 | 3,615 | 43,600 | 903.75 |
| 2018-11-02 | 3,550 | 3,635 | 3,470 | 3,525 | 107,900 | 881.25 |
| 2018-11-01 | 3,750 | 3,895 | 3,475 | 3,485 | 178,500 | 871.25 |
| 2018-10-31 | 3,480 | 3,615 | 3,465 | 3,610 | 68,600 | 902.50 |
| 2018-10-30 | 3,315 | 3,470 | 3,315 | 3,450 | 60,500 | 862.50 |
| 2018-10-29 | 3,440 | 3,530 | 3,330 | 3,335 | 72,000 | 833.75 |
| 2018-10-26 | 3,575 | 3,575 | 3,380 | 3,390 | 65,100 | 847.50 |
| 2018-10-25 | 3,505 | 3,550 | 3,460 | 3,520 | 63,800 | 880 |
| 2018-10-24 | 3,605 | 3,645 | 3,530 | 3,635 | 40,100 | 908.75 |
| 2018-10-23 | 3,695 | 3,700 | 3,570 | 3,575 | 50,500 | 893.75 |
| 2018-10-22 | 3,740 | 3,740 | 3,665 | 3,710 | 47,400 | 927.50 |
| 2018-10-19 | 3,800 | 3,800 | 3,740 | 3,765 | 35,600 | 941.25 |
| 2018-10-18 | 3,900 | 3,910 | 3,820 | 3,820 | 32,700 | 955 |
| 2018-10-17 | 3,820 | 3,880 | 3,800 | 3,870 | 66,000 | 967.50 |
| 2018-10-16 | 3,780 | 3,855 | 3,715 | 3,760 | 41,600 | 940 |
| 2018-10-15 | 3,910 | 3,925 | 3,815 | 3,825 | 38,400 | 956.25 |
| 2018-10-12 | 3,760 | 3,965 | 3,760 | 3,910 | 47,100 | 977.50 |
| 2018-10-11 | 3,750 | 3,850 | 3,705 | 3,780 | 83,300 | 945 |
| 2018-10-10 | 3,960 | 4,045 | 3,865 | 3,920 | 44,500 | 980 |
| 2018-10-09 | 3,975 | 4,000 | 3,900 | 3,930 | 25,500 | 982.50 |
| 2018-10-05 | 4,010 | 4,060 | 3,975 | 4,040 | 27,100 | 1,010 |
| 2018-10-04 | 4,085 | 4,115 | 4,005 | 4,075 | 26,400 | 1,018.75 |
| 2018-10-03 | 4,155 | 4,195 | 4,055 | 4,055 | 40,600 | 1,013.75 |
| 2018-10-02 | 4,270 | 4,275 | 4,160 | 4,195 | 31,800 | 1,048.75 |
| 2018-10-01 | 4,250 | 4,280 | 4,150 | 4,235 | 40,000 | 1,058.75 |
| 2018-09-28 | 4,230 | 4,355 | 4,230 | 4,250 | 62,100 | 1,062.50 |
| 2018-09-27 | 4,255 | 4,255 | 4,145 | 4,210 | 33,400 | 1,052.50 |
| 2018-09-26 | 4,235 | 4,305 | 4,235 | 4,280 | 31,600 | 1,070 |
| 2018-09-25 | 4,200 | 4,270 | 4,175 | 4,255 | 51,900 | 1,063.75 |
| 2018-09-21 | 4,150 | 4,235 | 4,150 | 4,195 | 83,900 | 1,048.75 |
| 2018-09-20 | 4,080 | 4,140 | 4,025 | 4,110 | 53,300 | 1,027.50 |
| 2018-09-19 | 3,980 | 4,080 | 3,965 | 4,065 | 56,500 | 1,016.25 |
| 2018-09-18 | 3,890 | 3,960 | 3,860 | 3,950 | 43,500 | 987.50 |
| 2018-09-14 | 4,030 | 4,080 | 3,900 | 3,925 | 72,200 | 981.25 |
| 2018-09-13 | 3,940 | 4,035 | 3,940 | 3,995 | 36,800 | 998.75 |
| 2018-09-12 | 3,980 | 4,015 | 3,910 | 3,980 | 52,300 | 995 |
| 2018-09-11 | 3,840 | 4,025 | 3,810 | 3,980 | 97,100 | 995 |
| 2018-09-10 | 3,710 | 3,830 | 3,695 | 3,815 | 72,800 | 953.75 |
| 2018-09-07 | 3,790 | 3,800 | 3,685 | 3,720 | 56,300 | 930 |
| 2018-09-06 | 3,845 | 3,890 | 3,760 | 3,845 | 56,000 | 961.25 |
| 2018-09-05 | 3,880 | 4,000 | 3,850 | 3,870 | 82,400 | 967.50 |
| 2018-09-04 | 3,800 | 3,865 | 3,770 | 3,860 | 49,000 | 965 |
| 2018-09-03 | 3,795 | 3,820 | 3,715 | 3,800 | 60,700 | 950 |
| 2018-08-31 | 3,735 | 3,820 | 3,690 | 3,760 | 74,600 | 940 |
| 2018-08-30 | 3,625 | 3,750 | 3,625 | 3,750 | 102,300 | 937.50 |
| 2018-08-29 | 3,545 | 3,645 | 3,505 | 3,615 | 78,700 | 903.75 |
| 2018-08-28 | 3,505 | 3,640 | 3,470 | 3,510 | 96,800 | 877.50 |
| 2018-08-27 | 3,415 | 3,500 | 3,400 | 3,475 | 52,600 | 868.75 |
| 2018-08-24 | 3,365 | 3,430 | 3,355 | 3,390 | 50,800 | 847.50 |
| 2018-08-23 | 3,330 | 3,355 | 3,310 | 3,330 | 31,200 | 832.50 |
| 2018-08-22 | 3,360 | 3,405 | 3,295 | 3,320 | 60,300 | 830 |
| 2018-08-21 | 3,330 | 3,365 | 3,285 | 3,355 | 79,600 | 838.75 |
| 2018-08-20 | 3,440 | 3,445 | 3,350 | 3,380 | 60,500 | 845 |
| 2018-08-17 | 3,425 | 3,440 | 3,395 | 3,440 | 28,900 | 860 |
| 2018-08-16 | 3,415 | 3,430 | 3,370 | 3,405 | 79,800 | 851.25 |
| 2018-08-15 | 3,450 | 3,510 | 3,420 | 3,425 | 68,600 | 856.25 |
| 2018-08-14 | 3,370 | 3,445 | 3,365 | 3,430 | 49,900 | 857.50 |
| 2018-08-13 | 3,350 | 3,390 | 3,315 | 3,370 | 60,600 | 842.50 |
| 2018-08-10 | 3,365 | 3,425 | 3,340 | 3,380 | 59,300 | 845 |
| 2018-08-09 | 3,410 | 3,410 | 3,340 | 3,365 | 43,400 | 841.25 |
| 2018-08-08 | 3,425 | 3,480 | 3,375 | 3,410 | 62,800 | 852.50 |
| 2018-08-07 | 3,405 | 3,440 | 3,320 | 3,420 | 120,500 | 855 |
| 2018-08-06 | 3,670 | 3,670 | 3,385 | 3,405 | 152,200 | 851.25 |
| 2018-08-03 | 3,830 | 3,835 | 3,690 | 3,705 | 80,300 | 926.25 |
| 2018-08-02 | 4,050 | 4,095 | 3,820 | 3,830 | 86,900 | 957.50 |
| 2018-08-01 | 4,195 | 4,290 | 3,980 | 4,050 | 275,100 | 1,012.50 |
| 2018-07-31 | 3,955 | 3,980 | 3,755 | 3,775 | 106,700 | 943.75 |
| 2018-07-30 | 3,925 | 4,000 | 3,905 | 3,955 | 75,100 | 988.75 |
| 2018-07-27 | 3,800 | 3,925 | 3,800 | 3,860 | 117,100 | 965 |
| 2018-07-26 | 3,700 | 3,780 | 3,660 | 3,740 | 62,000 | 935 |
| 2018-07-25 | 3,685 | 3,690 | 3,615 | 3,640 | 55,400 | 910 |
| 2018-07-24 | 3,755 | 3,755 | 3,645 | 3,700 | 54,700 | 925 |
| 2018-07-23 | 3,765 | 3,765 | 3,690 | 3,715 | 52,300 | 928.75 |
| 2018-07-20 | 3,730 | 3,835 | 3,710 | 3,800 | 66,200 | 950 |
| 2018-07-19 | 3,805 | 3,810 | 3,710 | 3,725 | 64,400 | 931.25 |
| 2018-07-18 | 3,750 | 3,820 | 3,680 | 3,795 | 64,200 | 948.75 |
| 2018-07-17 | 3,780 | 3,795 | 3,695 | 3,750 | 51,100 | 937.50 |
| 2018-07-13 | 3,720 | 3,790 | 3,680 | 3,750 | 37,900 | 937.50 |
| 2018-07-12 | 3,710 | 3,750 | 3,685 | 3,710 | 35,000 | 927.50 |
| 2018-07-11 | 3,700 | 3,715 | 3,590 | 3,680 | 71,000 | 920 |
| 2018-07-10 | 3,855 | 3,855 | 3,710 | 3,715 | 49,800 | 928.75 |
| 2018-07-09 | 3,730 | 3,800 | 3,665 | 3,790 | 59,300 | 947.50 |
| 2018-07-06 | 3,720 | 3,770 | 3,665 | 3,735 | 51,800 | 933.75 |
| 2018-07-05 | 3,910 | 3,920 | 3,705 | 3,740 | 80,300 | 935 |
| 2018-07-04 | 3,795 | 3,950 | 3,770 | 3,925 | 59,100 | 981.25 |
| 2018-07-03 | 3,945 | 4,030 | 3,790 | 3,840 | 72,900 | 960 |
| 2018-07-02 | 4,060 | 4,135 | 3,925 | 3,945 | 94,500 | 986.25 |
| 2018-06-29 | 4,135 | 4,165 | 3,995 | 4,055 | 87,800 | 1,013.75 |
| 2018-06-28 | 4,155 | 4,185 | 4,085 | 4,135 | 55,000 | 1,033.75 |
| 2018-06-27 | 4,090 | 4,245 | 4,070 | 4,195 | 91,400 | 1,048.75 |
| 2018-06-26 | 3,985 | 4,085 | 3,945 | 4,055 | 77,100 | 1,013.75 |
| 2018-06-25 | 4,005 | 4,060 | 3,895 | 4,005 | 123,300 | 1,001.25 |
| 2018-06-22 | 3,810 | 4,010 | 3,780 | 3,985 | 125,400 | 996.25 |
| 2018-06-21 | 3,870 | 3,895 | 3,800 | 3,875 | 70,800 | 968.75 |
| 2018-06-20 | 3,765 | 3,875 | 3,725 | 3,870 | 75,900 | 967.50 |
| 2018-06-19 | 3,990 | 4,015 | 3,750 | 3,765 | 117,700 | 941.25 |
| 2018-06-18 | 4,015 | 4,095 | 3,905 | 3,985 | 76,900 | 996.25 |
| 2018-06-15 | 4,090 | 4,180 | 3,985 | 4,020 | 69,300 | 1,005 |
| 2018-06-14 | 4,210 | 4,280 | 4,090 | 4,110 | 84,100 | 1,027.50 |
| 2018-06-13 | 4,100 | 4,265 | 4,075 | 4,250 | 138,900 | 1,062.50 |
| 2018-06-12 | 4,010 | 4,090 | 4,000 | 4,085 | 63,600 | 1,021.25 |
| 2018-06-11 | 4,055 | 4,125 | 3,960 | 4,005 | 125,400 | 1,001.25 |
| 2018-06-08 | 3,900 | 4,100 | 3,870 | 3,985 | 176,400 | 996.25 |
| 2018-06-07 | 3,925 | 3,955 | 3,800 | 3,850 | 61,000 | 962.50 |
| 2018-06-06 | 3,860 | 3,970 | 3,860 | 3,905 | 79,600 | 976.25 |
| 2018-06-05 | 3,925 | 3,925 | 3,820 | 3,910 | 106,400 | 977.50 |
| 2018-06-04 | 3,750 | 3,940 | 3,725 | 3,860 | 153,800 | 965 |
| 2018-06-01 | 3,590 | 3,735 | 3,565 | 3,700 | 165,500 | 925 |
| 2018-05-31 | 4,000 | 4,000 | 3,565 | 3,650 | 393,900 | 912.50 |
| 2018-05-30 | 3,980 | 4,070 | 3,975 | 4,010 | 54,400 | 1,002.50 |
| 2018-05-29 | 4,130 | 4,140 | 3,995 | 4,035 | 54,900 | 1,008.75 |
| 2018-05-28 | 3,970 | 4,125 | 3,965 | 4,055 | 63,600 | 1,013.75 |
| 2018-05-25 | 4,120 | 4,175 | 3,995 | 4,000 | 86,100 | 1,000 |
| 2018-05-24 | 4,110 | 4,180 | 4,080 | 4,130 | 49,400 | 1,032.50 |
| 2018-05-23 | 3,950 | 4,175 | 3,950 | 4,115 | 135,700 | 1,028.75 |
| 2018-05-22 | 3,930 | 4,100 | 3,930 | 3,950 | 118,100 | 987.50 |
| 2018-05-21 | 3,905 | 4,000 | 3,900 | 3,930 | 76,600 | 982.50 |
| 2018-05-18 | 4,005 | 4,040 | 3,855 | 3,875 | 155,800 | 968.75 |
| 2018-05-17 | 4,050 | 4,070 | 3,905 | 3,980 | 123,900 | 995 |
| 2018-05-16 | 4,120 | 4,185 | 4,030 | 4,035 | 111,700 | 1,008.75 |
| 2018-05-15 | 4,305 | 4,385 | 4,070 | 4,095 | 178,100 | 1,023.75 |
| 2018-05-14 | 4,425 | 4,525 | 4,200 | 4,215 | 207,400 | 1,053.75 |
| 2018-05-11 | 4,350 | 4,450 | 4,265 | 4,425 | 190,900 | 1,106.25 |
| 2018-05-10 | 3,985 | 4,410 | 3,945 | 4,390 | 464,600 | 1,097.50 |
| 2018-05-09 | 3,775 | 4,055 | 3,735 | 4,055 | 424,900 | 1,013.75 |
| 2018-05-08 | 3,340 | 3,370 | 3,235 | 3,355 | 101,200 | 838.75 |
| 2018-05-07 | 3,245 | 3,340 | 3,230 | 3,325 | 53,200 | 831.25 |
| 2018-05-02 | 3,170 | 3,255 | 3,150 | 3,245 | 38,400 | 811.25 |
| 2018-05-01 | 3,210 | 3,225 | 3,155 | 3,200 | 50,000 | 800 |
| 2018-04-27 | 3,145 | 3,215 | 3,110 | 3,200 | 73,600 | 800 |
| 2018-04-26 | 3,140 | 3,155 | 3,065 | 3,085 | 47,600 | 771.25 |
| 2018-04-25 | 3,100 | 3,105 | 3,045 | 3,070 | 41,700 | 767.50 |
| 2018-04-24 | 3,095 | 3,120 | 3,060 | 3,100 | 32,000 | 775 |
| 2018-04-23 | 3,085 | 3,090 | 3,030 | 3,080 | 46,700 | 770 |
| 2018-04-20 | 2,986 | 3,145 | 2,986 | 3,085 | 55,900 | 771.25 |
| 2018-04-19 | 3,055 | 3,060 | 2,980 | 3,015 | 38,000 | 753.75 |
| 2018-04-18 | 2,954 | 3,075 | 2,954 | 3,050 | 52,600 | 762.50 |
| 2018-04-17 | 3,070 | 3,090 | 2,951 | 2,954 | 84,400 | 738.50 |
| 2018-04-16 | 3,055 | 3,100 | 3,050 | 3,070 | 39,200 | 767.50 |
| 2018-04-13 | 3,040 | 3,080 | 3,000 | 3,055 | 40,900 | 763.75 |
| 2018-04-12 | 3,035 | 3,090 | 2,998 | 3,045 | 66,800 | 761.25 |
| 2018-04-11 | 3,140 | 3,140 | 3,055 | 3,070 | 49,200 | 767.50 |
| 2018-04-10 | 3,085 | 3,165 | 3,040 | 3,100 | 61,700 | 775 |
| 2018-04-09 | 3,100 | 3,145 | 3,045 | 3,100 | 75,400 | 775 |
| 2018-04-06 | 3,180 | 3,190 | 3,075 | 3,090 | 124,200 | 772.50 |
| 2018-04-05 | 3,250 | 3,250 | 3,165 | 3,185 | 46,100 | 796.25 |
| 2018-04-04 | 3,220 | 3,320 | 3,165 | 3,220 | 82,700 | 805 |
| 2018-04-03 | 3,170 | 3,225 | 3,140 | 3,190 | 42,500 | 797.50 |
| 2018-03-30 | 3,150 | 3,215 | 3,120 | 3,165 | 65,400 | 791.25 |
| 2018-03-29 | 3,215 | 3,230 | 3,085 | 3,150 | 74,500 | 787.50 |
| 2018-03-28 | 3,165 | 3,275 | 3,165 | 3,200 | 63,100 | 800 |
| 2018-03-27 | 3,150 | 3,225 | 3,135 | 3,215 | 86,600 | 803.75 |
| 2018-03-26 | 3,045 | 3,175 | 3,030 | 3,120 | 118,200 | 780 |
| 2018-03-23 | 3,200 | 3,245 | 3,105 | 3,125 | 80,800 | 781.25 |
| 2018-03-22 | 3,275 | 3,320 | 3,245 | 3,280 | 57,600 | 820 |
| 2018-03-20 | 3,315 | 3,330 | 3,250 | 3,275 | 76,200 | 818.75 |
| 2018-03-19 | 3,330 | 3,465 | 3,330 | 3,400 | 86,000 | 850 |
| 2018-03-16 | 3,355 | 3,415 | 3,315 | 3,315 | 296,300 | 828.75 |
| 2018-03-15 | 3,520 | 3,555 | 3,350 | 3,365 | 145,700 | 841.25 |
| 2018-03-14 | 3,505 | 3,605 | 3,485 | 3,565 | 58,900 | 891.25 |
| 2018-03-13 | 3,520 | 3,565 | 3,480 | 3,540 | 70,400 | 885 |
| 2018-03-12 | 3,540 | 3,640 | 3,530 | 3,555 | 85,300 | 888.75 |
| 2018-03-09 | 3,555 | 3,610 | 3,505 | 3,510 | 49,800 | 877.50 |
| 2018-03-08 | 3,525 | 3,605 | 3,510 | 3,520 | 68,500 | 880 |
| 2018-03-07 | 3,615 | 3,650 | 3,500 | 3,530 | 62,600 | 882.50 |
| 2018-03-06 | 3,550 | 3,640 | 3,515 | 3,605 | 59,300 | 901.25 |
| 2018-03-05 | 3,535 | 3,590 | 3,460 | 3,555 | 70,300 | 888.75 |
| 2018-03-02 | 3,500 | 3,635 | 3,480 | 3,600 | 93,500 | 900 |
| 2018-03-01 | 3,610 | 3,675 | 3,575 | 3,600 | 115,700 | 900 |
| 2018-02-28 | 3,790 | 3,805 | 3,640 | 3,650 | 119,300 | 912.50 |
| 2018-02-27 | 3,800 | 3,820 | 3,740 | 3,790 | 73,100 | 947.50 |
| 2018-02-26 | 3,850 | 3,885 | 3,770 | 3,790 | 41,100 | 947.50 |
| 2018-02-23 | 3,725 | 3,810 | 3,720 | 3,790 | 53,500 | 947.50 |
| 2018-02-22 | 3,730 | 3,755 | 3,670 | 3,735 | 51,500 | 933.75 |
| 2018-02-21 | 3,715 | 3,830 | 3,700 | 3,745 | 111,100 | 936.25 |
| 2018-02-20 | 3,755 | 3,765 | 3,635 | 3,645 | 62,800 | 911.25 |
| 2018-02-19 | 3,610 | 3,750 | 3,595 | 3,685 | 97,000 | 921.25 |
| 2018-02-16 | 3,715 | 3,715 | 3,585 | 3,595 | 104,500 | 898.75 |
| 2018-02-15 | 3,610 | 3,690 | 3,585 | 3,645 | 86,600 | 911.25 |
| 2018-02-14 | 3,650 | 3,715 | 3,545 | 3,575 | 111,900 | 893.75 |
| 2018-02-13 | 3,775 | 3,790 | 3,635 | 3,645 | 110,700 | 911.25 |
| 2018-02-09 | 3,800 | 3,870 | 3,675 | 3,730 | 189,100 | 932.50 |
| 2018-02-08 | 4,000 | 4,070 | 3,910 | 3,930 | 118,500 | 982.50 |
| 2018-02-07 | 4,250 | 4,325 | 3,980 | 4,000 | 128,600 | 1,000 |
| 2018-02-06 | 3,885 | 4,075 | 3,800 | 4,000 | 240,500 | 1,000 |
| 2018-02-05 | 4,360 | 4,405 | 4,235 | 4,305 | 127,100 | 1,076.25 |
| 2018-02-02 | 4,305 | 4,470 | 4,285 | 4,410 | 173,300 | 1,102.50 |
| 2018-02-01 | 4,000 | 4,595 | 4,000 | 4,310 | 378,800 | 1,077.50 |
| 2018-01-31 | 3,885 | 4,075 | 3,840 | 4,000 | 204,100 | 1,000 |
| 2018-01-30 | 4,000 | 4,055 | 3,825 | 3,920 | 161,000 | 980 |
| 2018-01-29 | 3,830 | 4,085 | 3,810 | 4,030 | 153,500 | 1,007.50 |
| 2018-01-26 | 3,795 | 3,840 | 3,770 | 3,800 | 44,400 | 950 |
| 2018-01-25 | 3,750 | 3,825 | 3,740 | 3,760 | 50,800 | 940 |
| 2018-01-24 | 3,750 | 3,830 | 3,740 | 3,775 | 73,600 | 943.75 |
| 2018-01-23 | 3,705 | 3,785 | 3,695 | 3,755 | 26,900 | 938.75 |
| 2018-01-22 | 3,695 | 3,745 | 3,695 | 3,705 | 30,600 | 926.25 |
| 2018-01-19 | 3,720 | 3,735 | 3,635 | 3,720 | 74,100 | 930 |
| 2018-01-18 | 3,710 | 3,790 | 3,705 | 3,755 | 78,100 | 938.75 |
| 2018-01-17 | 3,670 | 3,740 | 3,615 | 3,685 | 48,500 | 921.25 |
| 2018-01-16 | 3,595 | 3,670 | 3,595 | 3,670 | 53,300 | 917.50 |
| 2018-01-15 | 3,560 | 3,625 | 3,535 | 3,585 | 52,000 | 896.25 |
| 2018-01-12 | 3,575 | 3,650 | 3,545 | 3,555 | 62,600 | 888.75 |
| 2018-01-11 | 3,585 | 3,645 | 3,565 | 3,580 | 40,600 | 895 |
| 2018-01-10 | 3,620 | 3,660 | 3,585 | 3,605 | 55,500 | 901.25 |
| 2018-01-09 | 3,600 | 3,715 | 3,570 | 3,630 | 102,100 | 907.50 |
| 2018-01-05 | 3,595 | 3,600 | 3,530 | 3,570 | 83,200 | 892.50 |
| 2018-01-04 | 3,620 | 3,655 | 3,505 | 3,605 | 111,600 | 901.25 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2019-09-27]1株→2株 [2017-09-27]1株→2株 [2015-09-28]1株→2株 [2014-09-26]1株→2株
