9262 (株)シルバーライフ 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 | 5,370 | 5,810 | 5,300 | 5,650 | 123,700 | 2,825 |
| 2018-12-27 | 5,500 | 5,520 | 5,260 | 5,330 | 75,000 | 2,665 |
| 2018-12-26 | 5,170 | 5,480 | 5,100 | 5,210 | 73,900 | 2,605 |
| 2018-12-25 | 4,880 | 5,210 | 4,875 | 4,940 | 85,400 | 2,470 |
| 2018-12-21 | 5,070 | 5,320 | 4,810 | 5,270 | 88,600 | 2,635 |
| 2018-12-20 | 5,410 | 5,540 | 5,050 | 5,170 | 93,700 | 2,585 |
| 2018-12-19 | 5,470 | 5,550 | 5,300 | 5,510 | 53,000 | 2,755 |
| 2018-12-18 | 5,480 | 5,620 | 5,330 | 5,390 | 77,300 | 2,695 |
| 2018-12-17 | 5,790 | 5,790 | 5,410 | 5,600 | 104,800 | 2,800 |
| 2018-12-14 | 5,660 | 5,860 | 5,610 | 5,800 | 131,200 | 2,900 |
| 2018-12-13 | 5,550 | 5,650 | 5,480 | 5,580 | 68,600 | 2,790 |
| 2018-12-12 | 5,440 | 5,660 | 5,220 | 5,450 | 153,600 | 2,725 |
| 2018-12-11 | 5,260 | 5,480 | 5,120 | 5,480 | 250,700 | 2,740 |
| 2018-12-10 | 5,030 | 5,030 | 4,740 | 4,775 | 69,200 | 2,387.50 |
| 2018-12-07 | 4,860 | 5,060 | 4,830 | 5,050 | 61,600 | 2,525 |
| 2018-12-06 | 4,885 | 4,890 | 4,680 | 4,790 | 54,100 | 2,395 |
| 2018-12-05 | 4,700 | 4,940 | 4,700 | 4,870 | 48,400 | 2,435 |
| 2018-12-04 | 5,010 | 5,220 | 4,780 | 4,805 | 77,900 | 2,402.50 |
| 2018-12-03 | 4,810 | 5,070 | 4,800 | 5,000 | 62,400 | 2,500 |
| 2018-11-30 | 4,790 | 4,830 | 4,660 | 4,720 | 30,800 | 2,360 |
| 2018-11-29 | 4,895 | 4,990 | 4,810 | 4,820 | 38,900 | 2,410 |
| 2018-11-28 | 4,650 | 4,845 | 4,615 | 4,825 | 34,900 | 2,412.50 |
| 2018-11-27 | 4,730 | 4,865 | 4,615 | 4,635 | 39,400 | 2,317.50 |
| 2018-11-26 | 4,530 | 4,670 | 4,515 | 4,630 | 18,700 | 2,315 |
| 2018-11-22 | 4,550 | 4,655 | 4,455 | 4,530 | 23,100 | 2,265 |
| 2018-11-21 | 4,450 | 4,645 | 4,385 | 4,550 | 16,600 | 2,275 |
| 2018-11-20 | 4,480 | 4,600 | 4,435 | 4,470 | 23,900 | 2,235 |
| 2018-11-19 | 4,350 | 4,635 | 4,330 | 4,580 | 38,200 | 2,290 |
| 2018-11-16 | 4,580 | 4,685 | 4,410 | 4,420 | 29,600 | 2,210 |
| 2018-11-15 | 4,595 | 4,720 | 4,550 | 4,600 | 37,100 | 2,300 |
| 2018-11-14 | 4,695 | 4,840 | 4,580 | 4,605 | 32,500 | 2,302.50 |
| 2018-11-13 | 4,470 | 4,770 | 4,420 | 4,720 | 43,900 | 2,360 |
| 2018-11-12 | 4,825 | 4,835 | 4,640 | 4,680 | 38,600 | 2,340 |
| 2018-11-09 | 4,930 | 5,010 | 4,750 | 4,840 | 40,600 | 2,420 |
| 2018-11-08 | 5,050 | 5,110 | 4,965 | 5,000 | 35,500 | 2,500 |
| 2018-11-07 | 4,855 | 5,020 | 4,790 | 4,925 | 51,000 | 2,462.50 |
| 2018-11-06 | 4,880 | 4,950 | 4,750 | 4,830 | 34,500 | 2,415 |
| 2018-11-05 | 4,825 | 5,050 | 4,820 | 4,880 | 57,600 | 2,440 |
| 2018-11-02 | 4,625 | 5,010 | 4,610 | 4,935 | 69,700 | 2,467.50 |
| 2018-11-01 | 4,680 | 4,730 | 4,475 | 4,590 | 46,400 | 2,295 |
| 2018-10-31 | 4,515 | 4,690 | 4,500 | 4,615 | 61,800 | 2,307.50 |
| 2018-10-30 | 4,115 | 4,400 | 4,075 | 4,375 | 74,300 | 2,187.50 |
| 2018-10-29 | 4,520 | 4,655 | 4,170 | 4,205 | 85,000 | 2,102.50 |
| 2018-10-26 | 4,840 | 4,930 | 4,420 | 4,590 | 77,500 | 2,295 |
| 2018-10-25 | 4,830 | 4,870 | 4,670 | 4,700 | 96,100 | 2,350 |
| 2018-10-24 | 5,100 | 5,150 | 4,905 | 5,000 | 54,300 | 2,500 |
| 2018-10-23 | 5,090 | 5,160 | 4,950 | 5,030 | 48,500 | 2,515 |
| 2018-10-22 | 5,200 | 5,320 | 5,060 | 5,090 | 55,500 | 2,545 |
| 2018-10-19 | 5,030 | 5,360 | 4,950 | 5,230 | 70,200 | 2,615 |
| 2018-10-18 | 5,180 | 5,330 | 5,100 | 5,130 | 67,400 | 2,565 |
| 2018-10-17 | 5,110 | 5,180 | 5,020 | 5,090 | 65,900 | 2,545 |
| 2018-10-16 | 4,945 | 5,000 | 4,765 | 4,870 | 71,300 | 2,435 |
| 2018-10-15 | 5,110 | 5,140 | 4,875 | 4,875 | 80,700 | 2,437.50 |
| 2018-10-12 | 4,870 | 5,110 | 4,825 | 5,110 | 101,900 | 2,555 |
| 2018-10-11 | 4,850 | 5,100 | 4,760 | 4,920 | 174,500 | 2,460 |
| 2018-10-10 | 5,280 | 5,350 | 5,050 | 5,290 | 94,100 | 2,645 |
| 2018-10-09 | 5,520 | 5,570 | 5,080 | 5,180 | 130,300 | 2,590 |
| 2018-10-05 | 5,450 | 5,820 | 5,450 | 5,560 | 179,000 | 2,780 |
| 2018-10-04 | 5,650 | 5,690 | 5,490 | 5,500 | 130,000 | 2,750 |
| 2018-10-03 | 5,880 | 5,900 | 5,550 | 5,620 | 238,000 | 2,810 |
| 2018-10-02 | 6,060 | 6,160 | 5,840 | 5,990 | 139,900 | 2,995 |
| 2018-10-01 | 6,280 | 6,320 | 5,900 | 6,010 | 140,200 | 3,005 |
| 2018-09-28 | 7,000 | 7,000 | 6,110 | 6,220 | 209,800 | 3,110 |
| 2018-09-27 | 6,700 | 7,380 | 6,660 | 6,820 | 155,100 | 3,410 |
| 2018-09-26 | 6,550 | 6,950 | 6,550 | 6,710 | 90,600 | 3,355 |
| 2018-09-25 | 6,180 | 6,800 | 6,150 | 6,550 | 121,600 | 3,275 |
| 2018-09-21 | 6,220 | 6,340 | 6,010 | 6,130 | 54,900 | 3,065 |
| 2018-09-20 | 6,210 | 6,280 | 6,110 | 6,120 | 58,700 | 3,060 |
| 2018-09-19 | 6,210 | 6,380 | 6,100 | 6,230 | 98,900 | 3,115 |
| 2018-09-18 | 5,980 | 6,350 | 5,810 | 6,240 | 131,300 | 3,120 |
| 2018-09-14 | 5,500 | 5,880 | 5,080 | 5,880 | 179,800 | 2,940 |
| 2018-09-13 | 5,500 | 5,530 | 5,280 | 5,300 | 50,500 | 2,650 |
| 2018-09-12 | 5,540 | 5,560 | 5,330 | 5,450 | 45,600 | 2,725 |
| 2018-09-11 | 5,400 | 5,590 | 5,320 | 5,510 | 47,000 | 2,755 |
| 2018-09-10 | 5,160 | 5,360 | 5,120 | 5,300 | 21,000 | 2,650 |
| 2018-09-07 | 5,100 | 5,180 | 5,010 | 5,170 | 25,400 | 2,585 |
| 2018-09-06 | 5,290 | 5,360 | 5,090 | 5,130 | 36,200 | 2,565 |
| 2018-09-05 | 5,410 | 5,440 | 5,320 | 5,320 | 19,700 | 2,660 |
| 2018-09-04 | 5,360 | 5,500 | 5,280 | 5,450 | 33,700 | 2,725 |
| 2018-09-03 | 5,580 | 5,640 | 5,210 | 5,280 | 72,600 | 2,640 |
| 2018-08-31 | 5,570 | 5,630 | 5,410 | 5,550 | 60,700 | 2,775 |
| 2018-08-30 | 5,700 | 5,760 | 5,530 | 5,650 | 66,200 | 2,825 |
| 2018-08-29 | 5,550 | 5,690 | 5,450 | 5,690 | 56,100 | 2,845 |
| 2018-08-28 | 5,550 | 5,620 | 5,370 | 5,510 | 49,000 | 2,755 |
| 2018-08-27 | 5,550 | 5,670 | 5,400 | 5,460 | 47,400 | 2,730 |
| 2018-08-24 | 5,190 | 5,480 | 5,070 | 5,450 | 74,400 | 2,725 |
| 2018-08-23 | 5,060 | 5,170 | 5,020 | 5,120 | 16,700 | 2,560 |
| 2018-08-22 | 5,000 | 5,120 | 4,955 | 5,070 | 16,300 | 2,535 |
| 2018-08-21 | 5,020 | 5,100 | 4,930 | 5,030 | 24,600 | 2,515 |
| 2018-08-20 | 5,150 | 5,350 | 5,060 | 5,100 | 25,300 | 2,550 |
| 2018-08-17 | 5,050 | 5,220 | 5,030 | 5,150 | 31,000 | 2,575 |
| 2018-08-16 | 5,030 | 5,090 | 4,890 | 4,990 | 56,500 | 2,495 |
| 2018-08-15 | 5,210 | 5,480 | 5,080 | 5,160 | 76,900 | 2,580 |
| 2018-08-14 | 5,050 | 5,240 | 5,010 | 5,210 | 26,200 | 2,605 |
| 2018-08-13 | 5,170 | 5,190 | 4,880 | 5,020 | 32,100 | 2,510 |
| 2018-08-10 | 5,060 | 5,300 | 5,060 | 5,170 | 47,300 | 2,585 |
| 2018-08-09 | 5,130 | 5,190 | 4,925 | 5,140 | 19,700 | 2,570 |
| 2018-08-08 | 4,810 | 5,160 | 4,805 | 5,090 | 53,400 | 2,545 |
| 2018-08-07 | 4,880 | 4,920 | 4,765 | 4,795 | 23,300 | 2,397.50 |
| 2018-08-06 | 5,010 | 5,050 | 4,770 | 4,830 | 52,400 | 2,415 |
| 2018-08-03 | 5,200 | 5,300 | 5,000 | 5,020 | 45,300 | 2,510 |
| 2018-08-02 | 4,890 | 5,370 | 4,865 | 5,270 | 99,400 | 2,635 |
| 2018-08-01 | 5,010 | 5,080 | 4,825 | 4,835 | 43,100 | 2,417.50 |
| 2018-07-31 | 4,960 | 5,070 | 4,920 | 4,960 | 37,600 | 2,480 |
| 2018-07-30 | 5,220 | 5,220 | 4,850 | 5,050 | 82,200 | 2,525 |
| 2018-07-27 | 5,300 | 5,330 | 5,150 | 5,240 | 43,100 | 2,620 |
| 2018-07-26 | 5,500 | 5,680 | 5,300 | 5,340 | 103,700 | 2,670 |
| 2018-07-25 | 5,300 | 5,600 | 5,280 | 5,530 | 116,900 | 2,765 |
| 2018-07-24 | 5,160 | 5,320 | 5,060 | 5,200 | 65,000 | 2,600 |
| 2018-07-23 | 5,080 | 5,270 | 4,985 | 5,060 | 54,000 | 2,530 |
| 2018-07-20 | 5,520 | 5,520 | 4,950 | 5,140 | 136,300 | 2,570 |
| 2018-07-19 | 5,610 | 5,630 | 5,420 | 5,420 | 57,900 | 2,710 |
| 2018-07-18 | 5,690 | 5,940 | 5,560 | 5,660 | 64,700 | 2,830 |
| 2018-07-17 | 5,910 | 6,160 | 5,600 | 5,710 | 135,000 | 2,855 |
| 2018-07-13 | 5,590 | 6,040 | 5,540 | 5,860 | 147,500 | 2,930 |
| 2018-07-12 | 5,420 | 5,610 | 5,320 | 5,430 | 101,500 | 2,715 |
| 2018-07-11 | 5,530 | 5,650 | 5,170 | 5,280 | 217,000 | 2,640 |
| 2018-07-10 | 6,670 | 6,810 | 5,590 | 5,590 | 264,200 | 2,795 |
| 2018-07-09 | 6,350 | 6,590 | 6,220 | 6,590 | 113,200 | 3,295 |
| 2018-07-06 | 6,120 | 6,300 | 6,070 | 6,180 | 101,600 | 3,090 |
| 2018-07-05 | 5,720 | 6,050 | 5,720 | 5,920 | 98,700 | 2,960 |
| 2018-07-04 | 5,540 | 5,730 | 5,370 | 5,700 | 38,600 | 2,850 |
| 2018-07-03 | 5,670 | 5,810 | 5,310 | 5,570 | 72,900 | 2,785 |
| 2018-07-02 | 5,870 | 6,090 | 5,510 | 5,650 | 134,300 | 2,825 |
| 2018-06-29 | 5,440 | 5,700 | 5,340 | 5,590 | 106,800 | 2,795 |
| 2018-06-28 | 5,200 | 5,500 | 5,030 | 5,430 | 82,300 | 2,715 |
| 2018-06-27 | 5,220 | 5,350 | 5,110 | 5,170 | 85,500 | 2,585 |
| 2018-06-26 | 4,640 | 5,180 | 4,620 | 5,090 | 120,100 | 2,545 |
| 2018-06-25 | 4,845 | 4,995 | 4,740 | 4,825 | 70,800 | 2,412.50 |
| 2018-06-22 | 4,910 | 4,930 | 4,700 | 4,775 | 74,400 | 2,387.50 |
| 2018-06-21 | 5,050 | 5,160 | 4,880 | 5,010 | 58,800 | 2,505 |
| 2018-06-20 | 4,770 | 5,050 | 4,570 | 5,050 | 122,000 | 2,525 |
| 2018-06-19 | 4,970 | 5,100 | 4,565 | 4,650 | 113,700 | 2,325 |
| 2018-06-18 | 4,790 | 5,100 | 4,750 | 4,940 | 112,900 | 2,470 |
| 2018-06-15 | 4,530 | 4,800 | 4,510 | 4,795 | 91,900 | 2,397.50 |
| 2018-06-14 | 4,560 | 4,635 | 4,400 | 4,480 | 42,900 | 2,240 |
| 2018-06-13 | 4,445 | 4,575 | 4,355 | 4,540 | 42,200 | 2,270 |
| 2018-06-12 | 4,380 | 4,610 | 4,350 | 4,455 | 139,300 | 2,227.50 |
| 2018-06-11 | 4,270 | 4,460 | 4,240 | 4,345 | 145,400 | 2,172.50 |
| 2018-06-08 | 4,095 | 4,120 | 3,960 | 4,060 | 51,600 | 2,030 |
| 2018-06-07 | 3,920 | 4,140 | 3,840 | 4,005 | 55,000 | 2,002.50 |
| 2018-06-06 | 3,910 | 3,965 | 3,800 | 3,820 | 31,000 | 1,910 |
| 2018-06-05 | 3,820 | 4,030 | 3,805 | 3,970 | 55,100 | 1,985 |
| 2018-06-04 | 4,050 | 4,230 | 3,755 | 3,760 | 99,300 | 1,880 |
| 2018-06-01 | 4,475 | 4,595 | 3,955 | 4,055 | 152,000 | 2,027.50 |
| 2018-05-31 | 4,295 | 4,590 | 4,205 | 4,545 | 101,900 | 2,272.50 |
| 2018-05-30 | 4,260 | 4,335 | 4,185 | 4,200 | 45,700 | 2,100 |
| 2018-05-29 | 4,315 | 4,450 | 4,170 | 4,385 | 111,100 | 2,192.50 |
| 2018-05-28 | 4,060 | 4,340 | 3,990 | 4,285 | 87,300 | 2,142.50 |
| 2018-05-25 | 3,775 | 4,095 | 3,755 | 4,070 | 85,100 | 2,035 |
| 2018-05-24 | 4,060 | 4,100 | 3,750 | 3,870 | 113,900 | 1,935 |
| 2018-05-23 | 3,815 | 4,070 | 3,675 | 3,920 | 153,700 | 1,960 |
| 2018-05-22 | 3,570 | 3,850 | 3,525 | 3,840 | 128,000 | 1,920 |
| 2018-05-21 | 3,310 | 3,540 | 3,310 | 3,500 | 110,900 | 1,750 |
| 2018-05-18 | 3,165 | 3,310 | 3,095 | 3,270 | 54,600 | 1,635 |
| 2018-05-17 | 3,165 | 3,320 | 3,120 | 3,200 | 60,600 | 1,600 |
| 2018-05-16 | 3,270 | 3,270 | 3,070 | 3,110 | 60,200 | 1,555 |
| 2018-05-15 | 3,310 | 3,345 | 3,115 | 3,270 | 77,200 | 1,635 |
| 2018-05-14 | 3,580 | 3,580 | 3,275 | 3,295 | 81,900 | 1,647.50 |
| 2018-05-11 | 3,630 | 3,640 | 3,385 | 3,510 | 73,100 | 1,755 |
| 2018-05-10 | 3,865 | 4,005 | 3,615 | 3,615 | 83,200 | 1,807.50 |
| 2018-05-09 | 3,800 | 3,975 | 3,800 | 3,835 | 29,300 | 1,917.50 |
| 2018-05-08 | 3,980 | 4,140 | 3,850 | 3,880 | 52,900 | 1,940 |
| 2018-05-07 | 4,430 | 4,430 | 3,980 | 3,980 | 75,300 | 1,990 |
| 2018-05-02 | 4,450 | 4,640 | 4,315 | 4,360 | 51,300 | 2,180 |
| 2018-05-01 | 4,310 | 4,800 | 4,300 | 4,520 | 122,200 | 2,260 |
| 2018-04-27 | 4,030 | 4,620 | 4,020 | 4,495 | 143,700 | 2,247.50 |
| 2018-04-26 | 3,770 | 4,130 | 3,770 | 3,925 | 73,900 | 1,962.50 |
| 2018-04-25 | 3,620 | 3,845 | 3,620 | 3,755 | 44,800 | 1,877.50 |
| 2018-04-24 | 7,900 | 7,980 | 7,220 | 7,300 | 52,700 | 1,825 |
| 2018-04-23 | 8,720 | 8,720 | 7,930 | 7,940 | 35,000 | 1,985 |
| 2018-04-20 | 8,470 | 8,990 | 8,310 | 8,620 | 25,700 | 2,155 |
| 2018-04-19 | 8,460 | 9,010 | 8,370 | 8,620 | 34,500 | 2,155 |
| 2018-04-18 | 7,970 | 8,350 | 7,970 | 8,170 | 13,900 | 2,042.50 |
| 2018-04-17 | 8,300 | 8,300 | 7,710 | 7,830 | 32,200 | 1,957.50 |
| 2018-04-16 | 8,330 | 8,700 | 8,290 | 8,380 | 27,700 | 2,095 |
| 2018-04-13 | 8,270 | 8,440 | 7,700 | 8,200 | 39,200 | 2,050 |
| 2018-04-12 | 8,040 | 8,600 | 7,890 | 7,890 | 34,700 | 1,972.50 |
| 2018-04-11 | 8,770 | 8,900 | 8,150 | 8,150 | 26,600 | 2,037.50 |
| 2018-04-10 | 9,150 | 9,150 | 8,720 | 8,890 | 17,900 | 2,222.50 |
| 2018-04-09 | 8,920 | 9,200 | 8,660 | 8,920 | 30,000 | 2,230 |
| 2018-04-06 | 9,400 | 9,400 | 8,600 | 8,770 | 64,700 | 2,192.50 |
| 2018-04-05 | 10,080 | 10,500 | 9,300 | 9,410 | 60,100 | 2,352.50 |
| 2018-04-04 | 11,600 | 11,780 | 9,510 | 9,960 | 106,500 | 2,490 |
| 2018-04-03 | 9,610 | 11,250 | 9,450 | 11,200 | 101,300 | 2,800 |
| 2018-03-30 | 8,450 | 9,450 | 8,450 | 9,360 | 52,500 | 2,340 |
| 2018-03-29 | 8,130 | 8,670 | 7,900 | 8,450 | 40,800 | 2,112.50 |
| 2018-03-28 | 7,590 | 8,480 | 7,550 | 8,130 | 79,200 | 2,032.50 |
| 2018-03-27 | 7,030 | 7,670 | 6,900 | 7,550 | 46,900 | 1,887.50 |
| 2018-03-26 | 6,570 | 6,700 | 6,230 | 6,670 | 16,500 | 1,667.50 |
| 2018-03-23 | 6,650 | 6,800 | 6,480 | 6,670 | 34,700 | 1,667.50 |
| 2018-03-22 | 6,160 | 7,070 | 6,160 | 6,870 | 38,000 | 1,717.50 |
| 2018-03-20 | 5,980 | 6,220 | 5,850 | 6,160 | 13,900 | 1,540 |
| 2018-03-19 | 6,390 | 6,390 | 6,010 | 6,080 | 18,400 | 1,520 |
| 2018-03-16 | 6,510 | 6,640 | 6,270 | 6,370 | 35,200 | 1,592.50 |
| 2018-03-15 | 6,000 | 6,410 | 5,990 | 6,370 | 54,800 | 1,592.50 |
| 2018-03-14 | 5,870 | 5,900 | 5,730 | 5,820 | 20,600 | 1,455 |
| 2018-03-13 | 6,100 | 6,340 | 5,910 | 5,960 | 108,900 | 1,490 |
| 2018-03-12 | 5,300 | 5,590 | 5,300 | 5,560 | 16,700 | 1,390 |
| 2018-03-09 | 5,220 | 5,220 | 5,130 | 5,180 | 5,200 | 1,295 |
| 2018-03-08 | 5,260 | 5,340 | 5,060 | 5,120 | 6,900 | 1,280 |
| 2018-03-07 | 5,170 | 5,280 | 5,130 | 5,260 | 4,000 | 1,315 |
| 2018-03-06 | 5,220 | 5,230 | 5,120 | 5,170 | 3,700 | 1,292.50 |
| 2018-03-05 | 5,300 | 5,310 | 4,965 | 5,040 | 11,600 | 1,260 |
| 2018-03-02 | 5,160 | 5,340 | 5,080 | 5,310 | 9,900 | 1,327.50 |
| 2018-03-01 | 5,250 | 5,540 | 5,200 | 5,340 | 10,200 | 1,335 |
| 2018-02-28 | 5,430 | 5,450 | 5,250 | 5,350 | 4,800 | 1,337.50 |
| 2018-02-27 | 5,630 | 5,700 | 5,350 | 5,430 | 5,600 | 1,357.50 |
| 2018-02-26 | 5,570 | 5,780 | 5,560 | 5,630 | 8,400 | 1,407.50 |
| 2018-02-23 | 5,730 | 5,730 | 5,490 | 5,550 | 5,600 | 1,387.50 |
| 2018-02-22 | 5,640 | 5,720 | 5,420 | 5,660 | 16,500 | 1,415 |
| 2018-02-21 | 5,360 | 5,700 | 5,270 | 5,690 | 16,600 | 1,422.50 |
| 2018-02-20 | 5,420 | 5,420 | 5,240 | 5,300 | 10,700 | 1,325 |
| 2018-02-19 | 5,310 | 5,460 | 5,240 | 5,360 | 12,400 | 1,340 |
| 2018-02-16 | 5,090 | 5,260 | 4,940 | 5,210 | 16,400 | 1,302.50 |
| 2018-02-15 | 4,905 | 5,030 | 4,830 | 4,955 | 8,900 | 1,238.75 |
| 2018-02-14 | 4,885 | 4,940 | 4,550 | 4,765 | 16,100 | 1,191.25 |
| 2018-02-13 | 5,300 | 5,320 | 4,860 | 4,930 | 22,400 | 1,232.50 |
| 2018-02-09 | 4,970 | 5,280 | 4,920 | 5,210 | 27,500 | 1,302.50 |
| 2018-02-08 | 5,430 | 5,580 | 5,200 | 5,470 | 16,700 | 1,367.50 |
| 2018-02-07 | 6,000 | 6,070 | 5,000 | 5,330 | 42,400 | 1,332.50 |
| 2018-02-06 | 5,620 | 5,740 | 5,250 | 5,540 | 58,400 | 1,385 |
| 2018-02-05 | 5,890 | 6,250 | 5,870 | 6,220 | 28,700 | 1,555 |
| 2018-02-02 | 6,240 | 6,450 | 5,850 | 6,180 | 48,700 | 1,545 |
| 2018-02-01 | 5,930 | 6,230 | 5,890 | 6,210 | 33,300 | 1,552.50 |
| 2018-01-31 | 5,520 | 5,950 | 5,510 | 5,790 | 14,200 | 1,447.50 |
| 2018-01-30 | 5,800 | 5,900 | 5,380 | 5,590 | 17,100 | 1,397.50 |
| 2018-01-29 | 6,120 | 6,440 | 5,770 | 5,790 | 44,300 | 1,447.50 |
| 2018-01-26 | 5,540 | 6,120 | 5,540 | 6,040 | 52,000 | 1,510 |
| 2018-01-25 | 5,540 | 5,610 | 5,510 | 5,570 | 7,000 | 1,392.50 |
| 2018-01-24 | 5,700 | 5,780 | 5,520 | 5,610 | 19,900 | 1,402.50 |
| 2018-01-23 | 5,300 | 5,740 | 5,300 | 5,700 | 44,700 | 1,425 |
| 2018-01-22 | 5,280 | 5,280 | 5,130 | 5,220 | 10,100 | 1,305 |
| 2018-01-19 | 5,080 | 5,190 | 5,020 | 5,180 | 10,800 | 1,295 |
| 2018-01-18 | 5,210 | 5,250 | 5,080 | 5,080 | 16,800 | 1,270 |
| 2018-01-17 | 5,420 | 5,460 | 5,140 | 5,250 | 29,300 | 1,312.50 |
| 2018-01-16 | 5,550 | 5,640 | 5,400 | 5,490 | 23,300 | 1,372.50 |
| 2018-01-15 | 5,510 | 5,700 | 5,360 | 5,530 | 26,100 | 1,382.50 |
| 2018-01-12 | 5,650 | 5,830 | 5,360 | 5,380 | 41,700 | 1,345 |
| 2018-01-11 | 5,830 | 5,960 | 5,460 | 5,570 | 73,400 | 1,392.50 |
| 2018-01-10 | 5,600 | 6,690 | 5,560 | 6,000 | 246,500 | 1,500 |
| 2018-01-09 | 5,060 | 5,690 | 4,995 | 5,690 | 80,200 | 1,422.50 |
| 2018-01-05 | 4,830 | 5,030 | 4,775 | 4,985 | 31,400 | 1,246.25 |
| 2018-01-04 | 4,650 | 5,120 | 4,545 | 4,855 | 56,900 | 1,213.75 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2018-04-25]1株→2株
