9260 西本Wismettac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 | 4,350 | 4,495 | 4,320 | 4,465 | 19,600 | 1,488.33 |
| 2018-12-27 | 4,450 | 4,545 | 4,205 | 4,305 | 25,000 | 1,435 |
| 2018-12-26 | 4,290 | 4,355 | 4,205 | 4,265 | 19,800 | 1,421.67 |
| 2018-12-25 | 4,235 | 4,235 | 4,100 | 4,135 | 26,000 | 1,378.33 |
| 2018-12-21 | 4,365 | 4,450 | 4,180 | 4,350 | 36,500 | 1,450 |
| 2018-12-20 | 4,505 | 4,600 | 4,360 | 4,435 | 20,600 | 1,478.33 |
| 2018-12-19 | 4,730 | 4,770 | 4,630 | 4,690 | 12,400 | 1,563.33 |
| 2018-12-18 | 4,865 | 4,865 | 4,730 | 4,745 | 16,700 | 1,581.67 |
| 2018-12-17 | 4,920 | 5,030 | 4,920 | 4,960 | 8,100 | 1,653.33 |
| 2018-12-14 | 5,050 | 5,050 | 4,880 | 4,900 | 14,500 | 1,633.33 |
| 2018-12-13 | 4,985 | 5,150 | 4,980 | 5,060 | 8,600 | 1,686.67 |
| 2018-12-12 | 4,895 | 5,010 | 4,865 | 4,985 | 16,000 | 1,661.67 |
| 2018-12-11 | 4,960 | 4,960 | 4,785 | 4,830 | 28,600 | 1,610 |
| 2018-12-10 | 5,060 | 5,130 | 4,965 | 4,965 | 13,800 | 1,655 |
| 2018-12-07 | 4,985 | 5,050 | 4,975 | 4,985 | 12,100 | 1,661.67 |
| 2018-12-06 | 5,090 | 5,090 | 4,945 | 4,985 | 13,300 | 1,661.67 |
| 2018-12-05 | 5,050 | 5,120 | 5,010 | 5,080 | 14,300 | 1,693.33 |
| 2018-12-04 | 5,240 | 5,240 | 5,050 | 5,050 | 7,200 | 1,683.33 |
| 2018-12-03 | 5,250 | 5,350 | 5,170 | 5,200 | 21,400 | 1,733.33 |
| 2018-11-30 | 5,140 | 5,240 | 5,110 | 5,180 | 19,100 | 1,726.67 |
| 2018-11-29 | 5,340 | 5,340 | 5,100 | 5,130 | 20,200 | 1,710 |
| 2018-11-28 | 5,240 | 5,310 | 5,200 | 5,270 | 11,900 | 1,756.67 |
| 2018-11-27 | 5,200 | 5,220 | 5,110 | 5,160 | 24,200 | 1,720 |
| 2018-11-26 | 5,110 | 5,210 | 5,060 | 5,140 | 17,000 | 1,713.33 |
| 2018-11-22 | 5,200 | 5,200 | 4,975 | 5,010 | 30,700 | 1,670 |
| 2018-11-21 | 5,040 | 5,210 | 5,040 | 5,140 | 14,700 | 1,713.33 |
| 2018-11-20 | 4,985 | 5,140 | 4,955 | 5,140 | 9,000 | 1,713.33 |
| 2018-11-19 | 5,030 | 5,050 | 4,975 | 4,980 | 18,400 | 1,660 |
| 2018-11-16 | 5,110 | 5,190 | 5,010 | 5,080 | 16,600 | 1,693.33 |
| 2018-11-15 | 5,000 | 5,270 | 4,955 | 5,120 | 31,200 | 1,706.67 |
| 2018-11-14 | 4,935 | 5,030 | 4,865 | 4,930 | 23,700 | 1,643.33 |
| 2018-11-13 | 5,030 | 5,070 | 4,910 | 4,920 | 17,200 | 1,640 |
| 2018-11-12 | 5,130 | 5,190 | 5,090 | 5,140 | 4,500 | 1,713.33 |
| 2018-11-09 | 5,080 | 5,190 | 5,010 | 5,130 | 8,800 | 1,710 |
| 2018-11-08 | 5,090 | 5,110 | 5,030 | 5,080 | 6,300 | 1,693.33 |
| 2018-11-07 | 5,220 | 5,220 | 5,020 | 5,050 | 9,700 | 1,683.33 |
| 2018-11-06 | 5,060 | 5,180 | 5,020 | 5,140 | 12,400 | 1,713.33 |
| 2018-11-05 | 5,350 | 5,350 | 5,040 | 5,070 | 15,300 | 1,690 |
| 2018-11-02 | 5,070 | 5,390 | 5,050 | 5,350 | 41,900 | 1,783.33 |
| 2018-11-01 | 5,060 | 5,200 | 5,020 | 5,120 | 29,600 | 1,706.67 |
| 2018-10-31 | 5,110 | 5,110 | 4,990 | 5,110 | 22,600 | 1,703.33 |
| 2018-10-30 | 4,850 | 5,070 | 4,830 | 5,020 | 27,300 | 1,673.33 |
| 2018-10-29 | 5,000 | 5,020 | 4,820 | 4,850 | 19,600 | 1,616.67 |
| 2018-10-26 | 5,190 | 5,230 | 5,020 | 5,050 | 7,500 | 1,683.33 |
| 2018-10-25 | 5,100 | 5,250 | 4,985 | 5,120 | 25,900 | 1,706.67 |
| 2018-10-24 | 5,310 | 5,320 | 5,060 | 5,150 | 14,700 | 1,716.67 |
| 2018-10-23 | 5,310 | 5,470 | 5,300 | 5,310 | 19,800 | 1,770 |
| 2018-10-22 | 5,350 | 5,500 | 5,210 | 5,300 | 57,400 | 1,766.67 |
| 2018-10-19 | 5,370 | 5,400 | 5,280 | 5,310 | 15,000 | 1,770 |
| 2018-10-18 | 5,250 | 5,430 | 5,250 | 5,370 | 21,900 | 1,790 |
| 2018-10-17 | 5,130 | 5,250 | 5,110 | 5,200 | 37,600 | 1,733.33 |
| 2018-10-16 | 5,030 | 5,080 | 4,865 | 4,955 | 19,200 | 1,651.67 |
| 2018-10-15 | 5,070 | 5,200 | 5,060 | 5,110 | 26,600 | 1,703.33 |
| 2018-10-12 | 5,050 | 5,110 | 4,735 | 5,020 | 44,600 | 1,673.33 |
| 2018-10-11 | 5,140 | 5,250 | 5,060 | 5,070 | 20,100 | 1,690 |
| 2018-10-10 | 5,410 | 5,410 | 5,250 | 5,280 | 22,200 | 1,760 |
| 2018-10-09 | 5,270 | 5,570 | 5,270 | 5,510 | 46,700 | 1,836.67 |
| 2018-10-05 | 5,100 | 5,340 | 5,050 | 5,230 | 34,700 | 1,743.33 |
| 2018-10-04 | 5,260 | 5,260 | 5,070 | 5,080 | 17,100 | 1,693.33 |
| 2018-10-03 | 5,350 | 5,400 | 5,150 | 5,160 | 21,100 | 1,720 |
| 2018-10-02 | 5,420 | 5,490 | 5,310 | 5,350 | 23,500 | 1,783.33 |
| 2018-10-01 | 5,350 | 5,570 | 5,350 | 5,450 | 51,400 | 1,816.67 |
| 2018-09-28 | 5,300 | 5,360 | 5,250 | 5,280 | 21,700 | 1,760 |
| 2018-09-27 | 5,330 | 5,390 | 5,250 | 5,250 | 42,300 | 1,750 |
| 2018-09-26 | 5,040 | 5,350 | 5,040 | 5,340 | 41,300 | 1,780 |
| 2018-09-25 | 5,100 | 5,140 | 4,910 | 5,010 | 23,500 | 1,670 |
| 2018-09-21 | 5,180 | 5,210 | 5,010 | 5,030 | 20,500 | 1,676.67 |
| 2018-09-20 | 5,090 | 5,210 | 5,040 | 5,180 | 18,900 | 1,726.67 |
| 2018-09-19 | 5,100 | 5,130 | 5,020 | 5,060 | 12,300 | 1,686.67 |
| 2018-09-18 | 4,950 | 5,130 | 4,945 | 5,110 | 23,400 | 1,703.33 |
| 2018-09-14 | 5,010 | 5,080 | 4,975 | 4,975 | 25,800 | 1,658.33 |
| 2018-09-13 | 4,780 | 5,010 | 4,780 | 4,970 | 25,100 | 1,656.67 |
| 2018-09-12 | 4,810 | 4,810 | 4,640 | 4,780 | 28,500 | 1,593.33 |
| 2018-09-11 | 4,935 | 4,980 | 4,830 | 4,930 | 19,600 | 1,643.33 |
| 2018-09-10 | 4,840 | 5,000 | 4,820 | 4,915 | 30,700 | 1,638.33 |
| 2018-09-07 | 4,700 | 4,930 | 4,700 | 4,900 | 35,100 | 1,633.33 |
| 2018-09-06 | 4,725 | 4,800 | 4,700 | 4,760 | 18,600 | 1,586.67 |
| 2018-09-05 | 4,760 | 4,830 | 4,675 | 4,820 | 29,300 | 1,606.67 |
| 2018-09-04 | 4,715 | 4,820 | 4,660 | 4,785 | 22,200 | 1,595 |
| 2018-09-03 | 4,740 | 4,755 | 4,655 | 4,740 | 26,800 | 1,580 |
| 2018-08-31 | 4,480 | 4,790 | 4,460 | 4,740 | 59,200 | 1,580 |
| 2018-08-30 | 4,465 | 4,550 | 4,390 | 4,550 | 23,800 | 1,516.67 |
| 2018-08-29 | 4,335 | 4,505 | 4,335 | 4,465 | 31,200 | 1,488.33 |
| 2018-08-28 | 4,600 | 4,600 | 4,315 | 4,360 | 41,000 | 1,453.33 |
| 2018-08-27 | 4,610 | 4,695 | 4,505 | 4,530 | 21,800 | 1,510 |
| 2018-08-24 | 4,480 | 4,680 | 4,420 | 4,610 | 31,600 | 1,536.67 |
| 2018-08-23 | 4,375 | 4,600 | 4,360 | 4,390 | 15,500 | 1,463.33 |
| 2018-08-22 | 4,495 | 4,510 | 4,350 | 4,380 | 22,200 | 1,460 |
| 2018-08-21 | 4,480 | 4,570 | 4,430 | 4,545 | 11,400 | 1,515 |
| 2018-08-20 | 4,565 | 4,570 | 4,445 | 4,445 | 16,300 | 1,481.67 |
| 2018-08-17 | 4,630 | 4,715 | 4,605 | 4,630 | 12,800 | 1,543.33 |
| 2018-08-16 | 4,645 | 4,765 | 4,490 | 4,630 | 31,900 | 1,543.33 |
| 2018-08-15 | 4,715 | 4,735 | 4,510 | 4,650 | 36,400 | 1,550 |
| 2018-08-14 | 4,515 | 4,665 | 4,515 | 4,645 | 13,000 | 1,548.33 |
| 2018-08-13 | 4,725 | 4,735 | 4,485 | 4,520 | 28,000 | 1,506.67 |
| 2018-08-10 | 4,880 | 4,945 | 4,685 | 4,755 | 19,200 | 1,585 |
| 2018-08-09 | 4,975 | 5,020 | 4,845 | 4,915 | 14,600 | 1,638.33 |
| 2018-08-08 | 4,920 | 5,040 | 4,920 | 4,990 | 16,000 | 1,663.33 |
| 2018-08-07 | 5,070 | 5,070 | 4,915 | 4,940 | 25,500 | 1,646.67 |
| 2018-08-06 | 5,240 | 5,290 | 5,120 | 5,140 | 13,300 | 1,713.33 |
| 2018-08-03 | 5,290 | 5,340 | 5,210 | 5,330 | 12,900 | 1,776.67 |
| 2018-08-02 | 5,370 | 5,380 | 5,240 | 5,290 | 14,100 | 1,763.33 |
| 2018-08-01 | 5,430 | 5,440 | 5,360 | 5,400 | 12,300 | 1,800 |
| 2018-07-31 | 5,410 | 5,470 | 5,330 | 5,440 | 20,000 | 1,813.33 |
| 2018-07-30 | 5,340 | 5,500 | 5,290 | 5,500 | 83,800 | 1,833.33 |
| 2018-07-27 | 5,230 | 5,310 | 5,220 | 5,300 | 11,500 | 1,766.67 |
| 2018-07-26 | 5,380 | 5,380 | 5,230 | 5,230 | 19,000 | 1,743.33 |
| 2018-07-25 | 5,480 | 5,480 | 5,360 | 5,390 | 9,400 | 1,796.67 |
| 2018-07-24 | 5,390 | 5,450 | 5,240 | 5,410 | 14,400 | 1,803.33 |
| 2018-07-23 | 5,250 | 5,360 | 5,190 | 5,300 | 15,600 | 1,766.67 |
| 2018-07-20 | 5,310 | 5,340 | 5,160 | 5,200 | 21,600 | 1,733.33 |
| 2018-07-19 | 5,470 | 5,470 | 5,240 | 5,280 | 18,200 | 1,760 |
| 2018-07-18 | 5,410 | 5,460 | 5,300 | 5,430 | 12,000 | 1,810 |
| 2018-07-17 | 5,390 | 5,430 | 5,360 | 5,420 | 9,400 | 1,806.67 |
| 2018-07-13 | 5,270 | 5,320 | 5,240 | 5,320 | 5,500 | 1,773.33 |
| 2018-07-12 | 5,210 | 5,320 | 5,200 | 5,260 | 8,300 | 1,753.33 |
| 2018-07-11 | 5,310 | 5,310 | 5,180 | 5,190 | 12,700 | 1,730 |
| 2018-07-10 | 5,390 | 5,450 | 5,260 | 5,270 | 11,500 | 1,756.67 |
| 2018-07-09 | 5,510 | 5,520 | 5,290 | 5,460 | 15,100 | 1,820 |
| 2018-07-06 | 5,400 | 5,540 | 5,350 | 5,540 | 23,400 | 1,846.67 |
| 2018-07-05 | 5,290 | 5,570 | 5,240 | 5,460 | 49,600 | 1,820 |
| 2018-07-04 | 5,440 | 5,440 | 5,090 | 5,190 | 41,100 | 1,730 |
| 2018-07-03 | 5,630 | 5,630 | 5,440 | 5,480 | 20,400 | 1,826.67 |
| 2018-07-02 | 5,760 | 5,760 | 5,600 | 5,630 | 12,000 | 1,876.67 |
| 2018-06-29 | 5,630 | 5,760 | 5,590 | 5,760 | 26,000 | 1,920 |
| 2018-06-28 | 5,640 | 5,640 | 5,460 | 5,630 | 21,900 | 1,876.67 |
| 2018-06-27 | 5,600 | 5,640 | 5,500 | 5,570 | 25,900 | 1,856.67 |
| 2018-06-26 | 5,690 | 5,750 | 5,640 | 5,680 | 30,200 | 1,893.33 |
| 2018-06-25 | 5,650 | 5,760 | 5,600 | 5,720 | 42,000 | 1,906.67 |
| 2018-06-22 | 5,470 | 5,690 | 5,410 | 5,640 | 80,100 | 1,880 |
| 2018-06-21 | 5,550 | 5,690 | 5,520 | 5,570 | 22,600 | 1,856.67 |
| 2018-06-20 | 5,410 | 5,620 | 5,320 | 5,590 | 27,300 | 1,863.33 |
| 2018-06-19 | 5,630 | 5,640 | 5,370 | 5,440 | 48,300 | 1,813.33 |
| 2018-06-18 | 5,720 | 5,720 | 5,520 | 5,680 | 50,500 | 1,893.33 |
| 2018-06-15 | 5,670 | 5,730 | 5,540 | 5,720 | 49,100 | 1,906.67 |
| 2018-06-14 | 5,440 | 5,660 | 5,440 | 5,650 | 56,700 | 1,883.33 |
| 2018-06-13 | 5,380 | 5,440 | 5,340 | 5,420 | 42,700 | 1,806.67 |
| 2018-06-12 | 5,350 | 5,410 | 5,330 | 5,380 | 33,300 | 1,793.33 |
| 2018-06-11 | 5,260 | 5,370 | 5,210 | 5,370 | 23,400 | 1,790 |
| 2018-06-08 | 5,310 | 5,310 | 5,240 | 5,250 | 15,000 | 1,750 |
| 2018-06-07 | 5,430 | 5,430 | 5,290 | 5,330 | 21,500 | 1,776.67 |
| 2018-06-06 | 5,150 | 5,430 | 5,080 | 5,420 | 48,800 | 1,806.67 |
| 2018-06-05 | 5,030 | 5,180 | 4,980 | 5,160 | 34,900 | 1,720 |
| 2018-06-04 | 5,070 | 5,080 | 5,010 | 5,030 | 36,100 | 1,676.67 |
| 2018-06-01 | 5,200 | 5,260 | 5,070 | 5,090 | 16,200 | 1,696.67 |
| 2018-05-31 | 5,300 | 5,380 | 5,200 | 5,240 | 94,800 | 1,746.67 |
| 2018-05-30 | 5,200 | 5,320 | 5,140 | 5,300 | 35,200 | 1,766.67 |
| 2018-05-29 | 5,380 | 5,470 | 5,180 | 5,260 | 77,300 | 1,753.33 |
| 2018-05-28 | 5,200 | 5,380 | 5,190 | 5,290 | 74,300 | 1,763.33 |
| 2018-05-25 | 5,180 | 5,220 | 5,110 | 5,180 | 51,000 | 1,726.67 |
| 2018-05-24 | 5,140 | 5,230 | 5,040 | 5,200 | 115,000 | 1,733.33 |
| 2018-05-23 | 5,080 | 5,140 | 4,985 | 5,050 | 82,400 | 1,683.33 |
| 2018-05-22 | 4,900 | 5,070 | 4,870 | 5,050 | 146,800 | 1,683.33 |
| 2018-05-21 | 4,865 | 4,905 | 4,845 | 4,865 | 36,200 | 1,621.67 |
| 2018-05-18 | 4,840 | 4,900 | 4,800 | 4,865 | 40,700 | 1,621.67 |
| 2018-05-17 | 4,780 | 4,850 | 4,740 | 4,840 | 22,700 | 1,613.33 |
| 2018-05-16 | 4,785 | 4,855 | 4,700 | 4,805 | 37,000 | 1,601.67 |
| 2018-05-15 | 4,840 | 4,920 | 4,750 | 4,785 | 94,600 | 1,595 |
| 2018-05-14 | 4,785 | 4,785 | 4,685 | 4,700 | 11,100 | 1,566.67 |
| 2018-05-11 | 4,730 | 4,830 | 4,615 | 4,810 | 23,100 | 1,603.33 |
| 2018-05-10 | 4,805 | 4,815 | 4,710 | 4,715 | 9,700 | 1,571.67 |
| 2018-05-09 | 4,725 | 4,830 | 4,700 | 4,805 | 30,900 | 1,601.67 |
| 2018-05-08 | 4,670 | 4,735 | 4,645 | 4,725 | 22,000 | 1,575 |
| 2018-05-07 | 4,570 | 4,695 | 4,570 | 4,655 | 21,500 | 1,551.67 |
| 2018-05-02 | 4,485 | 4,605 | 4,475 | 4,585 | 16,500 | 1,528.33 |
| 2018-05-01 | 4,465 | 4,570 | 4,465 | 4,505 | 12,200 | 1,501.67 |
| 2018-04-27 | 4,410 | 4,555 | 4,410 | 4,530 | 28,200 | 1,510 |
| 2018-04-26 | 4,500 | 4,580 | 4,420 | 4,450 | 86,100 | 1,483.33 |
| 2018-04-25 | 4,645 | 4,685 | 4,510 | 4,515 | 21,100 | 1,505 |
| 2018-04-24 | 4,655 | 4,700 | 4,620 | 4,620 | 14,100 | 1,540 |
| 2018-04-23 | 4,625 | 4,740 | 4,625 | 4,650 | 22,000 | 1,550 |
| 2018-04-20 | 4,680 | 4,755 | 4,620 | 4,625 | 18,200 | 1,541.67 |
| 2018-04-19 | 4,650 | 4,655 | 4,610 | 4,620 | 20,700 | 1,540 |
| 2018-04-18 | 4,685 | 4,745 | 4,615 | 4,655 | 27,000 | 1,551.67 |
| 2018-04-17 | 4,700 | 4,760 | 4,675 | 4,735 | 18,300 | 1,578.33 |
| 2018-04-16 | 4,730 | 4,770 | 4,680 | 4,700 | 22,400 | 1,566.67 |
| 2018-04-13 | 4,745 | 4,795 | 4,710 | 4,770 | 19,400 | 1,590 |
| 2018-04-12 | 4,785 | 4,785 | 4,715 | 4,745 | 10,200 | 1,581.67 |
| 2018-04-11 | 4,770 | 4,785 | 4,665 | 4,755 | 16,900 | 1,585 |
| 2018-04-10 | 4,750 | 4,845 | 4,740 | 4,770 | 15,400 | 1,590 |
| 2018-04-09 | 4,730 | 4,835 | 4,725 | 4,800 | 27,400 | 1,600 |
| 2018-04-06 | 4,740 | 4,780 | 4,650 | 4,725 | 40,200 | 1,575 |
| 2018-04-05 | 4,870 | 4,870 | 4,780 | 4,800 | 26,000 | 1,600 |
| 2018-04-04 | 4,815 | 4,900 | 4,760 | 4,870 | 26,000 | 1,623.33 |
| 2018-04-03 | 4,810 | 4,865 | 4,745 | 4,805 | 33,600 | 1,601.67 |
| 2018-03-30 | 4,750 | 4,785 | 4,675 | 4,755 | 20,400 | 1,585 |
| 2018-03-29 | 4,750 | 4,800 | 4,730 | 4,750 | 49,600 | 1,583.33 |
| 2018-03-28 | 4,685 | 4,740 | 4,615 | 4,720 | 35,500 | 1,573.33 |
| 2018-03-27 | 4,600 | 4,680 | 4,520 | 4,655 | 29,500 | 1,551.67 |
| 2018-03-26 | 4,510 | 4,575 | 4,500 | 4,575 | 19,200 | 1,525 |
| 2018-03-23 | 4,625 | 4,625 | 4,530 | 4,560 | 35,500 | 1,520 |
| 2018-03-22 | 4,620 | 4,730 | 4,620 | 4,730 | 22,800 | 1,576.67 |
| 2018-03-20 | 4,550 | 4,650 | 4,550 | 4,605 | 14,900 | 1,535 |
| 2018-03-19 | 4,605 | 4,655 | 4,530 | 4,610 | 33,800 | 1,536.67 |
| 2018-03-16 | 4,685 | 4,725 | 4,670 | 4,690 | 32,600 | 1,563.33 |
| 2018-03-15 | 4,600 | 4,740 | 4,600 | 4,735 | 68,000 | 1,578.33 |
| 2018-03-14 | 4,545 | 4,600 | 4,500 | 4,590 | 29,900 | 1,530 |
| 2018-03-13 | 4,365 | 4,550 | 4,365 | 4,545 | 24,700 | 1,515 |
| 2018-03-12 | 4,500 | 4,500 | 4,365 | 4,365 | 15,300 | 1,455 |
| 2018-03-09 | 4,550 | 4,590 | 4,405 | 4,415 | 42,200 | 1,471.67 |
| 2018-03-08 | 4,340 | 4,530 | 4,340 | 4,465 | 41,100 | 1,488.33 |
| 2018-03-07 | 4,335 | 4,360 | 4,185 | 4,200 | 26,600 | 1,400 |
| 2018-03-06 | 4,395 | 4,405 | 4,280 | 4,335 | 34,000 | 1,445 |
| 2018-03-05 | 4,475 | 4,530 | 4,215 | 4,315 | 48,200 | 1,438.33 |
| 2018-03-02 | 4,350 | 4,550 | 4,300 | 4,405 | 105,500 | 1,468.33 |
| 2018-03-01 | 4,485 | 4,515 | 4,350 | 4,425 | 85,900 | 1,475 |
| 2018-02-28 | 4,485 | 4,635 | 4,370 | 4,600 | 76,900 | 1,533.33 |
| 2018-02-27 | 4,540 | 4,560 | 4,465 | 4,485 | 46,700 | 1,495 |
| 2018-02-26 | 4,450 | 4,625 | 4,450 | 4,540 | 52,600 | 1,513.33 |
| 2018-02-23 | 4,500 | 4,510 | 4,400 | 4,475 | 60,500 | 1,491.67 |
| 2018-02-22 | 4,300 | 4,485 | 4,265 | 4,475 | 63,100 | 1,491.67 |
| 2018-02-21 | 4,160 | 4,325 | 4,160 | 4,290 | 26,800 | 1,430 |
| 2018-02-20 | 4,090 | 4,250 | 4,080 | 4,180 | 65,500 | 1,393.33 |
| 2018-02-19 | 4,025 | 4,070 | 3,885 | 3,995 | 43,600 | 1,331.67 |
| 2018-02-16 | 3,750 | 4,085 | 3,750 | 4,045 | 89,200 | 1,348.33 |
| 2018-02-15 | 3,980 | 3,980 | 3,565 | 3,670 | 200,800 | 1,223.33 |
| 2018-02-14 | 4,010 | 4,115 | 3,975 | 3,980 | 47,800 | 1,326.67 |
| 2018-02-13 | 4,020 | 4,195 | 4,000 | 4,010 | 30,200 | 1,336.67 |
| 2018-02-09 | 4,040 | 4,150 | 3,935 | 3,940 | 67,200 | 1,313.33 |
| 2018-02-08 | 4,200 | 4,290 | 4,170 | 4,245 | 15,600 | 1,415 |
| 2018-02-07 | 4,315 | 4,425 | 4,165 | 4,165 | 20,500 | 1,388.33 |
| 2018-02-06 | 4,235 | 4,305 | 4,055 | 4,245 | 37,000 | 1,415 |
| 2018-02-05 | 4,595 | 4,715 | 4,570 | 4,610 | 30,700 | 1,536.67 |
| 2018-02-02 | 4,580 | 4,695 | 4,550 | 4,675 | 27,600 | 1,558.33 |
| 2018-02-01 | 4,660 | 4,660 | 4,585 | 4,590 | 22,600 | 1,530 |
| 2018-01-31 | 4,600 | 4,700 | 4,575 | 4,590 | 22,700 | 1,530 |
| 2018-01-30 | 4,700 | 4,750 | 4,595 | 4,610 | 27,200 | 1,536.67 |
| 2018-01-29 | 4,625 | 4,760 | 4,625 | 4,700 | 19,300 | 1,566.67 |
| 2018-01-26 | 4,690 | 4,740 | 4,600 | 4,625 | 34,900 | 1,541.67 |
| 2018-01-25 | 4,570 | 4,660 | 4,560 | 4,640 | 33,300 | 1,546.67 |
| 2018-01-24 | 4,605 | 4,695 | 4,535 | 4,540 | 41,400 | 1,513.33 |
| 2018-01-23 | 4,620 | 4,680 | 4,620 | 4,635 | 13,100 | 1,545 |
| 2018-01-22 | 4,675 | 4,700 | 4,555 | 4,615 | 30,400 | 1,538.33 |
| 2018-01-19 | 4,585 | 4,670 | 4,580 | 4,655 | 9,900 | 1,551.67 |
| 2018-01-18 | 4,725 | 4,725 | 4,580 | 4,590 | 26,900 | 1,530 |
| 2018-01-17 | 4,745 | 4,750 | 4,660 | 4,695 | 27,700 | 1,565 |
| 2018-01-16 | 4,860 | 4,900 | 4,790 | 4,790 | 27,500 | 1,596.67 |
| 2018-01-15 | 4,930 | 4,945 | 4,790 | 4,800 | 38,800 | 1,600 |
| 2018-01-12 | 4,895 | 4,955 | 4,870 | 4,930 | 110,700 | 1,643.33 |
| 2018-01-11 | 4,820 | 4,930 | 4,800 | 4,895 | 89,800 | 1,631.67 |
| 2018-01-10 | 4,920 | 4,920 | 4,830 | 4,885 | 84,200 | 1,628.33 |
| 2018-01-09 | 4,940 | 4,975 | 4,860 | 4,935 | 333,700 | 1,645 |
| 2018-01-05 | 4,700 | 4,700 | 4,655 | 4,660 | 29,700 | 1,553.33 |
| 2018-01-04 | 4,715 | 4,745 | 4,660 | 4,680 | 32,700 | 1,560 |
分割・併合履歴 ： [2024-06-27]1株→3株
