9267 Genky DrugStores(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 | 2,956 | 2,998 | 2,922 | 2,971 | 37,500 | 1,485.50 |
| 2018-12-27 | 3,050 | 3,075 | 2,943 | 3,000 | 56,000 | 1,500 |
| 2018-12-26 | 2,766 | 2,867 | 2,751 | 2,834 | 53,000 | 1,417 |
| 2018-12-25 | 2,850 | 2,879 | 2,687 | 2,687 | 125,100 | 1,343.50 |
| 2018-12-21 | 3,185 | 3,185 | 2,980 | 3,055 | 97,800 | 1,527.50 |
| 2018-12-20 | 3,390 | 3,390 | 3,230 | 3,245 | 48,700 | 1,622.50 |
| 2018-12-19 | 3,390 | 3,500 | 3,370 | 3,390 | 48,500 | 1,695 |
| 2018-12-18 | 3,500 | 3,535 | 3,335 | 3,390 | 140,600 | 1,695 |
| 2018-12-17 | 3,650 | 3,675 | 3,565 | 3,565 | 173,500 | 1,782.50 |
| 2018-12-14 | 3,705 | 3,725 | 3,650 | 3,650 | 49,500 | 1,825 |
| 2018-12-13 | 3,680 | 3,750 | 3,680 | 3,735 | 41,600 | 1,867.50 |
| 2018-12-12 | 3,560 | 3,725 | 3,555 | 3,690 | 96,800 | 1,845 |
| 2018-12-11 | 3,630 | 3,630 | 3,515 | 3,515 | 47,200 | 1,757.50 |
| 2018-12-10 | 3,705 | 3,715 | 3,580 | 3,600 | 64,400 | 1,800 |
| 2018-12-07 | 3,730 | 3,770 | 3,710 | 3,720 | 38,400 | 1,860 |
| 2018-12-06 | 3,790 | 3,800 | 3,715 | 3,745 | 68,200 | 1,872.50 |
| 2018-12-05 | 3,680 | 3,840 | 3,675 | 3,810 | 101,000 | 1,905 |
| 2018-12-04 | 3,815 | 3,865 | 3,705 | 3,725 | 92,600 | 1,862.50 |
| 2018-12-03 | 3,745 | 3,810 | 3,720 | 3,790 | 63,000 | 1,895 |
| 2018-11-30 | 3,670 | 3,710 | 3,660 | 3,705 | 46,500 | 1,852.50 |
| 2018-11-29 | 3,595 | 3,685 | 3,595 | 3,665 | 61,800 | 1,832.50 |
| 2018-11-28 | 3,510 | 3,635 | 3,505 | 3,575 | 61,200 | 1,787.50 |
| 2018-11-27 | 3,430 | 3,495 | 3,410 | 3,495 | 45,000 | 1,747.50 |
| 2018-11-26 | 3,460 | 3,500 | 3,420 | 3,425 | 43,100 | 1,712.50 |
| 2018-11-22 | 3,470 | 3,495 | 3,450 | 3,460 | 25,200 | 1,730 |
| 2018-11-21 | 3,465 | 3,505 | 3,435 | 3,465 | 38,500 | 1,732.50 |
| 2018-11-20 | 3,485 | 3,520 | 3,470 | 3,480 | 19,300 | 1,740 |
| 2018-11-19 | 3,500 | 3,540 | 3,490 | 3,505 | 17,900 | 1,752.50 |
| 2018-11-16 | 3,515 | 3,575 | 3,500 | 3,505 | 23,300 | 1,752.50 |
| 2018-11-15 | 3,475 | 3,545 | 3,450 | 3,530 | 37,400 | 1,765 |
| 2018-11-14 | 3,500 | 3,500 | 3,440 | 3,475 | 55,600 | 1,737.50 |
| 2018-11-13 | 3,480 | 3,570 | 3,440 | 3,500 | 63,600 | 1,750 |
| 2018-11-12 | 3,565 | 3,635 | 3,510 | 3,545 | 60,300 | 1,772.50 |
| 2018-11-09 | 3,455 | 3,620 | 3,450 | 3,595 | 79,100 | 1,797.50 |
| 2018-11-08 | 3,500 | 3,540 | 3,420 | 3,455 | 143,300 | 1,727.50 |
| 2018-11-07 | 3,710 | 3,735 | 3,445 | 3,500 | 359,700 | 1,750 |
| 2018-11-06 | 3,720 | 3,770 | 3,680 | 3,690 | 39,300 | 1,845 |
| 2018-11-05 | 3,700 | 3,765 | 3,655 | 3,725 | 35,800 | 1,862.50 |
| 2018-11-02 | 3,595 | 3,675 | 3,595 | 3,665 | 44,700 | 1,832.50 |
| 2018-11-01 | 3,650 | 3,650 | 3,555 | 3,565 | 58,600 | 1,782.50 |
| 2018-10-31 | 3,600 | 3,685 | 3,550 | 3,650 | 49,400 | 1,825 |
| 2018-10-30 | 3,450 | 3,570 | 3,430 | 3,545 | 62,800 | 1,772.50 |
| 2018-10-29 | 3,550 | 3,595 | 3,470 | 3,500 | 43,700 | 1,750 |
| 2018-10-26 | 3,620 | 3,645 | 3,480 | 3,540 | 83,500 | 1,770 |
| 2018-10-25 | 3,630 | 3,655 | 3,575 | 3,590 | 67,400 | 1,795 |
| 2018-10-24 | 3,555 | 3,795 | 3,555 | 3,770 | 100,800 | 1,885 |
| 2018-10-23 | 3,620 | 3,635 | 3,555 | 3,560 | 42,300 | 1,780 |
| 2018-10-22 | 3,720 | 3,735 | 3,595 | 3,610 | 101,300 | 1,805 |
| 2018-10-19 | 3,730 | 3,730 | 3,660 | 3,680 | 97,400 | 1,840 |
| 2018-10-18 | 4,170 | 4,185 | 3,740 | 3,755 | 377,200 | 1,877.50 |
| 2018-10-17 | 4,150 | 4,175 | 4,070 | 4,160 | 83,300 | 2,080 |
| 2018-10-16 | 4,030 | 4,095 | 4,030 | 4,065 | 24,500 | 2,032.50 |
| 2018-10-15 | 4,100 | 4,120 | 4,015 | 4,035 | 26,700 | 2,017.50 |
| 2018-10-12 | 4,000 | 4,105 | 4,000 | 4,080 | 24,300 | 2,040 |
| 2018-10-11 | 4,000 | 4,110 | 4,000 | 4,020 | 34,400 | 2,010 |
| 2018-10-10 | 4,120 | 4,185 | 4,040 | 4,165 | 14,100 | 2,082.50 |
| 2018-10-09 | 4,190 | 4,190 | 4,080 | 4,105 | 22,000 | 2,052.50 |
| 2018-10-05 | 4,245 | 4,270 | 4,170 | 4,175 | 26,800 | 2,087.50 |
| 2018-10-04 | 4,290 | 4,320 | 4,225 | 4,265 | 21,900 | 2,132.50 |
| 2018-10-03 | 4,270 | 4,295 | 4,220 | 4,265 | 22,100 | 2,132.50 |
| 2018-10-02 | 4,380 | 4,385 | 4,255 | 4,265 | 26,200 | 2,132.50 |
| 2018-10-01 | 4,395 | 4,405 | 4,345 | 4,350 | 28,100 | 2,175 |
| 2018-09-28 | 4,255 | 4,390 | 4,240 | 4,380 | 78,600 | 2,190 |
| 2018-09-27 | 4,330 | 4,335 | 4,190 | 4,200 | 57,600 | 2,100 |
| 2018-09-26 | 4,280 | 4,385 | 4,280 | 4,315 | 84,000 | 2,157.50 |
| 2018-09-25 | 4,375 | 4,380 | 4,230 | 4,290 | 104,600 | 2,145 |
| 2018-09-21 | 4,350 | 4,440 | 4,340 | 4,440 | 137,400 | 2,220 |
| 2018-09-20 | 4,325 | 4,330 | 4,240 | 4,310 | 54,500 | 2,155 |
| 2018-09-19 | 4,280 | 4,370 | 4,250 | 4,350 | 95,400 | 2,175 |
| 2018-09-18 | 4,175 | 4,260 | 4,135 | 4,245 | 58,000 | 2,122.50 |
| 2018-09-14 | 4,145 | 4,190 | 4,115 | 4,180 | 57,500 | 2,090 |
| 2018-09-13 | 4,075 | 4,120 | 4,050 | 4,105 | 31,800 | 2,052.50 |
| 2018-09-12 | 4,025 | 4,090 | 4,000 | 4,065 | 44,100 | 2,032.50 |
| 2018-09-11 | 3,975 | 4,080 | 3,935 | 4,065 | 63,000 | 2,032.50 |
| 2018-09-10 | 3,905 | 3,975 | 3,895 | 3,965 | 20,900 | 1,982.50 |
| 2018-09-07 | 3,955 | 3,960 | 3,890 | 3,930 | 22,000 | 1,965 |
| 2018-09-06 | 3,900 | 3,965 | 3,875 | 3,955 | 36,500 | 1,977.50 |
| 2018-09-05 | 3,975 | 3,990 | 3,950 | 3,965 | 20,400 | 1,982.50 |
| 2018-09-04 | 3,910 | 4,020 | 3,870 | 3,975 | 39,100 | 1,987.50 |
| 2018-09-03 | 4,000 | 4,000 | 3,850 | 3,935 | 74,300 | 1,967.50 |
| 2018-08-31 | 3,930 | 4,040 | 3,895 | 4,030 | 57,800 | 2,015 |
| 2018-08-30 | 3,920 | 3,965 | 3,835 | 3,940 | 59,900 | 1,970 |
| 2018-08-29 | 3,845 | 3,915 | 3,845 | 3,885 | 27,800 | 1,942.50 |
| 2018-08-28 | 3,950 | 3,955 | 3,825 | 3,875 | 45,700 | 1,937.50 |
| 2018-08-27 | 3,880 | 3,945 | 3,850 | 3,930 | 67,800 | 1,965 |
| 2018-08-24 | 3,740 | 3,875 | 3,725 | 3,865 | 56,100 | 1,932.50 |
| 2018-08-23 | 3,680 | 3,740 | 3,680 | 3,725 | 18,000 | 1,862.50 |
| 2018-08-22 | 3,580 | 3,715 | 3,570 | 3,675 | 26,400 | 1,837.50 |
| 2018-08-21 | 3,600 | 3,695 | 3,600 | 3,610 | 35,500 | 1,805 |
| 2018-08-20 | 3,565 | 3,630 | 3,565 | 3,610 | 29,100 | 1,805 |
| 2018-08-17 | 3,540 | 3,620 | 3,540 | 3,565 | 42,500 | 1,782.50 |
| 2018-08-16 | 3,620 | 3,620 | 3,520 | 3,520 | 59,300 | 1,760 |
| 2018-08-15 | 3,600 | 3,660 | 3,600 | 3,645 | 19,200 | 1,822.50 |
| 2018-08-14 | 3,570 | 3,650 | 3,570 | 3,645 | 27,000 | 1,822.50 |
| 2018-08-13 | 3,690 | 3,690 | 3,535 | 3,570 | 53,200 | 1,785 |
| 2018-08-10 | 3,765 | 3,765 | 3,690 | 3,715 | 31,000 | 1,857.50 |
| 2018-08-09 | 3,750 | 3,775 | 3,705 | 3,765 | 16,600 | 1,882.50 |
| 2018-08-08 | 3,705 | 3,755 | 3,705 | 3,735 | 20,600 | 1,867.50 |
| 2018-08-07 | 3,775 | 3,775 | 3,690 | 3,710 | 29,700 | 1,855 |
| 2018-08-06 | 3,730 | 3,820 | 3,730 | 3,775 | 47,200 | 1,887.50 |
| 2018-08-03 | 3,755 | 3,790 | 3,705 | 3,715 | 25,700 | 1,857.50 |
| 2018-08-02 | 3,775 | 3,815 | 3,745 | 3,745 | 43,400 | 1,872.50 |
| 2018-08-01 | 3,865 | 3,870 | 3,790 | 3,800 | 59,100 | 1,900 |
| 2018-07-31 | 3,980 | 3,980 | 3,840 | 3,865 | 80,900 | 1,932.50 |
| 2018-07-30 | 4,000 | 4,055 | 3,975 | 3,980 | 67,600 | 1,990 |
| 2018-07-27 | 3,930 | 3,990 | 3,930 | 3,985 | 55,300 | 1,992.50 |
| 2018-07-26 | 3,910 | 3,925 | 3,860 | 3,915 | 51,200 | 1,957.50 |
| 2018-07-25 | 3,915 | 3,935 | 3,865 | 3,905 | 50,400 | 1,952.50 |
| 2018-07-24 | 4,000 | 4,000 | 3,860 | 3,905 | 123,400 | 1,952.50 |
| 2018-07-23 | 3,875 | 4,045 | 3,875 | 4,000 | 180,000 | 2,000 |
| 2018-07-20 | 4,400 | 4,400 | 3,870 | 3,870 | 467,900 | 1,935 |
| 2018-07-19 | 4,275 | 4,365 | 4,260 | 4,350 | 60,200 | 2,175 |
| 2018-07-18 | 4,270 | 4,350 | 4,240 | 4,275 | 31,700 | 2,137.50 |
| 2018-07-17 | 4,260 | 4,305 | 4,225 | 4,240 | 31,000 | 2,120 |
| 2018-07-13 | 4,270 | 4,310 | 4,240 | 4,285 | 21,400 | 2,142.50 |
| 2018-07-12 | 4,245 | 4,310 | 4,245 | 4,270 | 15,400 | 2,135 |
| 2018-07-11 | 4,215 | 4,260 | 4,165 | 4,220 | 22,700 | 2,110 |
| 2018-07-10 | 4,300 | 4,355 | 4,245 | 4,255 | 42,100 | 2,127.50 |
| 2018-07-09 | 4,180 | 4,265 | 4,085 | 4,245 | 61,500 | 2,122.50 |
| 2018-07-06 | 4,020 | 4,145 | 4,020 | 4,135 | 32,200 | 2,067.50 |
| 2018-07-05 | 4,155 | 4,155 | 3,980 | 3,995 | 41,200 | 1,997.50 |
| 2018-07-04 | 4,135 | 4,155 | 4,065 | 4,120 | 35,500 | 2,060 |
| 2018-07-03 | 4,205 | 4,260 | 4,100 | 4,135 | 34,400 | 2,067.50 |
| 2018-07-02 | 4,470 | 4,470 | 4,195 | 4,200 | 69,900 | 2,100 |
| 2018-06-29 | 4,510 | 4,545 | 4,445 | 4,525 | 99,400 | 2,262.50 |
| 2018-06-28 | 4,385 | 4,450 | 4,220 | 4,450 | 113,200 | 2,225 |
| 2018-06-27 | 4,265 | 4,365 | 4,250 | 4,320 | 25,700 | 2,160 |
| 2018-06-26 | 4,280 | 4,315 | 4,250 | 4,300 | 34,400 | 2,150 |
| 2018-06-25 | 4,500 | 4,535 | 4,275 | 4,290 | 73,300 | 2,145 |
| 2018-06-22 | 4,550 | 4,555 | 4,490 | 4,520 | 73,000 | 2,260 |
| 2018-06-21 | 4,390 | 4,505 | 4,345 | 4,505 | 64,800 | 2,252.50 |
| 2018-06-20 | 4,400 | 4,400 | 4,285 | 4,330 | 65,500 | 2,165 |
| 2018-06-19 | 4,555 | 4,560 | 4,280 | 4,310 | 110,500 | 2,155 |
| 2018-06-18 | 4,545 | 4,590 | 4,470 | 4,510 | 142,000 | 2,255 |
| 2018-06-15 | 4,600 | 4,610 | 4,485 | 4,485 | 335,300 | 2,242.50 |
| 2018-06-14 | 4,610 | 4,630 | 4,560 | 4,570 | 86,500 | 2,285 |
| 2018-06-13 | 4,585 | 4,615 | 4,565 | 4,590 | 51,900 | 2,295 |
| 2018-06-12 | 4,610 | 4,640 | 4,590 | 4,615 | 66,100 | 2,307.50 |
| 2018-06-11 | 4,585 | 4,620 | 4,560 | 4,610 | 121,400 | 2,305 |
| 2018-06-08 | 4,555 | 4,570 | 4,510 | 4,560 | 76,700 | 2,280 |
| 2018-06-07 | 4,455 | 4,545 | 4,415 | 4,545 | 101,700 | 2,272.50 |
| 2018-06-06 | 4,500 | 4,500 | 4,400 | 4,405 | 81,400 | 2,202.50 |
| 2018-06-05 | 4,560 | 4,620 | 4,510 | 4,520 | 93,400 | 2,260 |
| 2018-06-04 | 4,480 | 4,565 | 4,480 | 4,560 | 152,800 | 2,280 |
| 2018-06-01 | 4,405 | 4,480 | 4,365 | 4,465 | 42,700 | 2,232.50 |
| 2018-05-31 | 4,270 | 4,440 | 4,270 | 4,440 | 58,400 | 2,220 |
| 2018-05-30 | 4,290 | 4,315 | 4,260 | 4,265 | 34,900 | 2,132.50 |
| 2018-05-29 | 4,400 | 4,405 | 4,335 | 4,360 | 33,600 | 2,180 |
| 2018-05-28 | 4,425 | 4,465 | 4,375 | 4,415 | 36,900 | 2,207.50 |
| 2018-05-25 | 4,335 | 4,460 | 4,335 | 4,435 | 64,900 | 2,217.50 |
| 2018-05-24 | 4,375 | 4,420 | 4,345 | 4,375 | 25,300 | 2,187.50 |
| 2018-05-23 | 4,400 | 4,430 | 4,360 | 4,390 | 32,000 | 2,195 |
| 2018-05-22 | 4,385 | 4,435 | 4,360 | 4,400 | 41,900 | 2,200 |
| 2018-05-21 | 4,390 | 4,435 | 4,385 | 4,425 | 30,400 | 2,212.50 |
| 2018-05-18 | 4,385 | 4,405 | 4,320 | 4,385 | 33,000 | 2,192.50 |
| 2018-05-17 | 4,460 | 4,460 | 4,390 | 4,390 | 33,300 | 2,195 |
| 2018-05-16 | 4,475 | 4,500 | 4,440 | 4,460 | 63,900 | 2,230 |
| 2018-05-15 | 4,480 | 4,485 | 4,405 | 4,470 | 51,900 | 2,235 |
| 2018-05-14 | 4,400 | 4,470 | 4,370 | 4,465 | 95,200 | 2,232.50 |
| 2018-05-11 | 4,320 | 4,400 | 4,290 | 4,390 | 46,400 | 2,195 |
| 2018-05-10 | 4,270 | 4,325 | 4,235 | 4,320 | 40,800 | 2,160 |
| 2018-05-09 | 4,420 | 4,420 | 4,210 | 4,235 | 81,000 | 2,117.50 |
| 2018-05-08 | 4,375 | 4,425 | 4,355 | 4,410 | 80,800 | 2,205 |
| 2018-05-07 | 4,300 | 4,395 | 4,300 | 4,375 | 62,400 | 2,187.50 |
| 2018-05-02 | 4,260 | 4,295 | 4,240 | 4,290 | 57,500 | 2,145 |
| 2018-05-01 | 4,255 | 4,280 | 4,215 | 4,240 | 47,500 | 2,120 |
| 2018-04-27 | 4,230 | 4,285 | 4,230 | 4,285 | 95,300 | 2,142.50 |
| 2018-04-26 | 4,145 | 4,200 | 4,105 | 4,185 | 94,700 | 2,092.50 |
| 2018-04-25 | 3,995 | 4,150 | 3,970 | 4,130 | 75,800 | 2,065 |
| 2018-04-24 | 4,085 | 4,160 | 4,015 | 4,020 | 113,500 | 2,010 |
| 2018-04-23 | 4,030 | 4,125 | 3,940 | 4,085 | 120,600 | 2,042.50 |
| 2018-04-20 | 3,720 | 4,040 | 3,680 | 4,030 | 287,700 | 2,015 |
| 2018-04-19 | 3,715 | 3,735 | 3,680 | 3,710 | 20,700 | 1,855 |
| 2018-04-18 | 3,730 | 3,765 | 3,690 | 3,715 | 38,100 | 1,857.50 |
| 2018-04-17 | 3,680 | 3,780 | 3,680 | 3,750 | 47,200 | 1,875 |
| 2018-04-16 | 3,660 | 3,750 | 3,615 | 3,680 | 46,700 | 1,840 |
| 2018-04-13 | 3,720 | 3,720 | 3,605 | 3,630 | 51,700 | 1,815 |
| 2018-04-12 | 3,650 | 3,705 | 3,630 | 3,670 | 38,500 | 1,835 |
| 2018-04-11 | 3,695 | 3,695 | 3,610 | 3,620 | 28,600 | 1,810 |
| 2018-04-10 | 3,735 | 3,755 | 3,660 | 3,665 | 23,200 | 1,832.50 |
| 2018-04-09 | 3,740 | 3,785 | 3,640 | 3,715 | 66,000 | 1,857.50 |
| 2018-04-06 | 3,765 | 3,815 | 3,725 | 3,735 | 22,800 | 1,867.50 |
| 2018-04-05 | 3,850 | 3,850 | 3,750 | 3,765 | 30,600 | 1,882.50 |
| 2018-04-04 | 3,780 | 3,840 | 3,780 | 3,820 | 52,000 | 1,910 |
| 2018-04-03 | 3,680 | 3,770 | 3,655 | 3,730 | 26,800 | 1,865 |
| 2018-03-30 | 3,760 | 3,800 | 3,740 | 3,785 | 27,800 | 1,892.50 |
| 2018-03-29 | 3,750 | 3,795 | 3,690 | 3,725 | 50,700 | 1,862.50 |
| 2018-03-28 | 3,660 | 3,725 | 3,575 | 3,680 | 38,900 | 1,840 |
| 2018-03-27 | 3,630 | 3,680 | 3,630 | 3,660 | 24,800 | 1,830 |
| 2018-03-26 | 3,535 | 3,600 | 3,515 | 3,600 | 33,200 | 1,800 |
| 2018-03-23 | 3,635 | 3,670 | 3,575 | 3,590 | 33,400 | 1,795 |
| 2018-03-22 | 3,725 | 3,760 | 3,705 | 3,760 | 15,600 | 1,880 |
| 2018-03-20 | 3,680 | 3,745 | 3,645 | 3,740 | 20,100 | 1,870 |
| 2018-03-19 | 3,825 | 3,825 | 3,710 | 3,720 | 33,600 | 1,860 |
| 2018-03-16 | 3,840 | 3,875 | 3,790 | 3,840 | 32,500 | 1,920 |
| 2018-03-15 | 3,760 | 3,815 | 3,745 | 3,815 | 40,000 | 1,907.50 |
| 2018-03-14 | 3,730 | 3,790 | 3,660 | 3,755 | 47,900 | 1,877.50 |
| 2018-03-13 | 3,670 | 3,795 | 3,660 | 3,795 | 42,600 | 1,897.50 |
| 2018-03-12 | 3,660 | 3,720 | 3,605 | 3,720 | 61,800 | 1,860 |
| 2018-03-09 | 3,625 | 3,680 | 3,540 | 3,550 | 51,900 | 1,775 |
| 2018-03-08 | 3,635 | 3,635 | 3,535 | 3,555 | 29,800 | 1,777.50 |
| 2018-03-07 | 3,485 | 3,640 | 3,485 | 3,615 | 54,200 | 1,807.50 |
| 2018-03-06 | 3,500 | 3,515 | 3,460 | 3,485 | 21,400 | 1,742.50 |
| 2018-03-05 | 3,485 | 3,490 | 3,390 | 3,415 | 28,900 | 1,707.50 |
| 2018-03-02 | 3,555 | 3,570 | 3,485 | 3,490 | 39,100 | 1,745 |
| 2018-03-01 | 3,500 | 3,655 | 3,495 | 3,645 | 77,600 | 1,822.50 |
| 2018-02-28 | 3,550 | 3,585 | 3,490 | 3,490 | 41,900 | 1,745 |
| 2018-02-27 | 3,550 | 3,625 | 3,550 | 3,600 | 50,200 | 1,800 |
| 2018-02-26 | 3,460 | 3,520 | 3,460 | 3,520 | 32,200 | 1,760 |
| 2018-02-23 | 3,400 | 3,465 | 3,375 | 3,455 | 44,900 | 1,727.50 |
| 2018-02-22 | 3,360 | 3,440 | 3,360 | 3,370 | 52,400 | 1,685 |
| 2018-02-21 | 3,400 | 3,420 | 3,355 | 3,360 | 51,600 | 1,680 |
| 2018-02-20 | 3,465 | 3,475 | 3,375 | 3,380 | 67,000 | 1,690 |
| 2018-02-19 | 3,445 | 3,485 | 3,420 | 3,465 | 71,900 | 1,732.50 |
| 2018-02-16 | 3,380 | 3,515 | 3,380 | 3,390 | 90,200 | 1,695 |
| 2018-02-15 | 3,460 | 3,510 | 3,380 | 3,390 | 103,000 | 1,695 |
| 2018-02-14 | 3,500 | 3,565 | 3,425 | 3,470 | 52,000 | 1,735 |
| 2018-02-13 | 3,610 | 3,645 | 3,500 | 3,500 | 47,700 | 1,750 |
| 2018-02-09 | 3,500 | 3,575 | 3,465 | 3,570 | 56,400 | 1,785 |
| 2018-02-08 | 3,580 | 3,720 | 3,580 | 3,700 | 50,400 | 1,850 |
| 2018-02-07 | 3,680 | 3,800 | 3,575 | 3,575 | 58,800 | 1,787.50 |
| 2018-02-06 | 3,560 | 3,580 | 3,385 | 3,520 | 138,300 | 1,760 |
| 2018-02-05 | 3,710 | 3,755 | 3,705 | 3,735 | 38,200 | 1,867.50 |
| 2018-02-02 | 3,770 | 3,840 | 3,730 | 3,810 | 45,200 | 1,905 |
| 2018-02-01 | 3,795 | 3,865 | 3,765 | 3,835 | 59,800 | 1,917.50 |
| 2018-01-31 | 3,820 | 3,875 | 3,690 | 3,690 | 83,700 | 1,845 |
| 2018-01-30 | 3,985 | 3,985 | 3,780 | 3,850 | 165,600 | 1,925 |
| 2018-01-29 | 3,960 | 4,005 | 3,885 | 4,005 | 194,300 | 2,002.50 |
| 2018-01-26 | 3,600 | 3,835 | 3,560 | 3,830 | 234,500 | 1,915 |
| 2018-01-25 | 3,625 | 3,655 | 3,580 | 3,580 | 53,000 | 1,790 |
| 2018-01-24 | 3,700 | 3,700 | 3,620 | 3,625 | 45,400 | 1,812.50 |
| 2018-01-23 | 3,645 | 3,700 | 3,595 | 3,695 | 157,500 | 1,847.50 |
| 2018-01-22 | 3,470 | 3,635 | 3,470 | 3,590 | 125,400 | 1,795 |
| 2018-01-19 | 3,500 | 3,515 | 3,435 | 3,480 | 131,900 | 1,740 |
| 2018-01-18 | 3,670 | 3,670 | 3,515 | 3,535 | 161,000 | 1,767.50 |
| 2018-01-17 | 3,750 | 3,760 | 3,680 | 3,690 | 162,000 | 1,845 |
| 2018-01-16 | 3,810 | 3,835 | 3,765 | 3,830 | 50,200 | 1,915 |
| 2018-01-15 | 3,875 | 3,890 | 3,755 | 3,790 | 98,700 | 1,895 |
| 2018-01-12 | 3,995 | 4,020 | 3,875 | 3,875 | 124,100 | 1,937.50 |
| 2018-01-11 | 4,010 | 4,045 | 3,995 | 4,020 | 88,200 | 2,010 |
| 2018-01-10 | 4,025 | 4,080 | 4,020 | 4,060 | 52,500 | 2,030 |
| 2018-01-09 | 4,030 | 4,075 | 3,995 | 4,055 | 52,900 | 2,027.50 |
| 2018-01-05 | 4,105 | 4,110 | 4,005 | 4,025 | 62,800 | 2,012.50 |
| 2018-01-04 | 4,130 | 4,145 | 4,070 | 4,120 | 43,000 | 2,060 |
分割・併合履歴 ： [2024-06-19]1株→2株