9416 (株)ビジョン 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 | 3,885 | 3,930 | 3,690 | 3,805 | 212,900 | 1,268.33 |
| 2018-12-27 | 3,880 | 3,975 | 3,765 | 3,955 | 304,300 | 1,318.33 |
| 2018-12-26 | 3,505 | 3,660 | 3,445 | 3,530 | 190,000 | 1,176.67 |
| 2018-12-25 | 3,500 | 3,580 | 3,270 | 3,365 | 392,700 | 1,121.67 |
| 2018-12-21 | 3,875 | 3,950 | 3,625 | 3,745 | 338,300 | 1,248.33 |
| 2018-12-20 | 3,990 | 4,100 | 3,860 | 3,945 | 294,600 | 1,315 |
| 2018-12-19 | 3,820 | 4,055 | 3,790 | 4,000 | 232,200 | 1,333.33 |
| 2018-12-18 | 3,900 | 4,090 | 3,780 | 3,795 | 274,500 | 1,265 |
| 2018-12-17 | 4,085 | 4,155 | 3,880 | 3,965 | 294,200 | 1,321.67 |
| 2018-12-14 | 4,330 | 4,380 | 4,035 | 4,050 | 368,000 | 1,350 |
| 2018-12-13 | 4,695 | 4,740 | 4,385 | 4,425 | 234,400 | 1,475 |
| 2018-12-12 | 4,555 | 4,720 | 4,475 | 4,705 | 150,700 | 1,568.33 |
| 2018-12-11 | 4,645 | 4,685 | 4,490 | 4,550 | 116,500 | 1,516.67 |
| 2018-12-10 | 4,830 | 4,850 | 4,585 | 4,630 | 160,300 | 1,543.33 |
| 2018-12-07 | 4,810 | 4,915 | 4,775 | 4,900 | 177,400 | 1,633.33 |
| 2018-12-06 | 4,780 | 4,800 | 4,650 | 4,715 | 131,500 | 1,571.67 |
| 2018-12-05 | 4,630 | 4,880 | 4,600 | 4,830 | 102,000 | 1,610 |
| 2018-12-04 | 4,855 | 4,960 | 4,750 | 4,755 | 141,800 | 1,585 |
| 2018-12-03 | 4,800 | 4,950 | 4,740 | 4,895 | 150,500 | 1,631.67 |
| 2018-11-30 | 4,790 | 4,860 | 4,685 | 4,775 | 367,100 | 1,591.67 |
| 2018-11-29 | 4,880 | 4,890 | 4,695 | 4,850 | 173,800 | 1,616.67 |
| 2018-11-28 | 4,650 | 4,850 | 4,650 | 4,830 | 172,600 | 1,610 |
| 2018-11-27 | 4,590 | 4,645 | 4,525 | 4,625 | 120,400 | 1,541.67 |
| 2018-11-26 | 4,490 | 4,590 | 4,440 | 4,570 | 115,300 | 1,523.33 |
| 2018-11-22 | 4,375 | 4,465 | 4,290 | 4,460 | 109,200 | 1,486.67 |
| 2018-11-21 | 4,300 | 4,460 | 4,240 | 4,375 | 110,700 | 1,458.33 |
| 2018-11-20 | 4,440 | 4,475 | 4,340 | 4,365 | 140,500 | 1,455 |
| 2018-11-19 | 4,390 | 4,585 | 4,375 | 4,505 | 297,800 | 1,501.67 |
| 2018-11-16 | 4,315 | 4,460 | 4,280 | 4,325 | 248,500 | 1,441.67 |
| 2018-11-15 | 4,085 | 4,315 | 4,060 | 4,245 | 270,800 | 1,415 |
| 2018-11-14 | 4,365 | 4,405 | 4,040 | 4,110 | 448,800 | 1,370 |
| 2018-11-13 | 4,215 | 4,385 | 3,985 | 4,325 | 648,200 | 1,441.67 |
| 2018-11-12 | 3,865 | 4,500 | 3,830 | 4,340 | 723,900 | 1,446.67 |
| 2018-11-09 | 3,910 | 3,985 | 3,780 | 3,800 | 204,400 | 1,266.67 |
| 2018-11-08 | 3,940 | 3,960 | 3,875 | 3,935 | 114,500 | 1,311.67 |
| 2018-11-07 | 3,815 | 3,920 | 3,760 | 3,840 | 159,900 | 1,280 |
| 2018-11-06 | 3,945 | 3,955 | 3,725 | 3,780 | 149,700 | 1,260 |
| 2018-11-05 | 3,785 | 3,965 | 3,780 | 3,895 | 147,300 | 1,298.33 |
| 2018-11-02 | 3,810 | 3,880 | 3,705 | 3,850 | 145,900 | 1,283.33 |
| 2018-11-01 | 3,795 | 3,855 | 3,690 | 3,805 | 151,800 | 1,268.33 |
| 2018-10-31 | 3,835 | 3,870 | 3,675 | 3,865 | 218,000 | 1,288.33 |
| 2018-10-30 | 3,430 | 3,785 | 3,420 | 3,775 | 331,900 | 1,258.33 |
| 2018-10-29 | 3,800 | 3,875 | 3,530 | 3,555 | 266,200 | 1,185 |
| 2018-10-26 | 3,955 | 4,000 | 3,725 | 3,790 | 293,100 | 1,263.33 |
| 2018-10-25 | 3,925 | 4,010 | 3,850 | 3,850 | 284,700 | 1,283.33 |
| 2018-10-24 | 4,250 | 4,310 | 4,100 | 4,110 | 145,600 | 1,370 |
| 2018-10-23 | 4,290 | 4,310 | 4,215 | 4,225 | 180,800 | 1,408.33 |
| 2018-10-22 | 4,310 | 4,395 | 4,280 | 4,370 | 134,600 | 1,456.67 |
| 2018-10-19 | 4,395 | 4,460 | 4,350 | 4,420 | 145,400 | 1,473.33 |
| 2018-10-18 | 4,685 | 4,705 | 4,465 | 4,495 | 162,800 | 1,498.33 |
| 2018-10-17 | 4,645 | 4,705 | 4,585 | 4,675 | 115,900 | 1,558.33 |
| 2018-10-16 | 4,640 | 4,740 | 4,475 | 4,505 | 181,200 | 1,501.67 |
| 2018-10-15 | 4,730 | 4,770 | 4,625 | 4,690 | 185,800 | 1,563.33 |
| 2018-10-12 | 4,450 | 4,690 | 4,410 | 4,675 | 238,900 | 1,558.33 |
| 2018-10-11 | 4,475 | 4,550 | 4,330 | 4,520 | 322,600 | 1,506.67 |
| 2018-10-10 | 4,770 | 4,850 | 4,645 | 4,755 | 142,800 | 1,585 |
| 2018-10-09 | 4,860 | 4,860 | 4,655 | 4,660 | 211,800 | 1,553.33 |
| 2018-10-05 | 4,870 | 5,010 | 4,830 | 4,870 | 165,000 | 1,623.33 |
| 2018-10-04 | 4,970 | 5,060 | 4,860 | 4,935 | 148,800 | 1,645 |
| 2018-10-03 | 5,110 | 5,120 | 4,925 | 4,970 | 273,900 | 1,656.67 |
| 2018-10-02 | 5,350 | 5,390 | 5,090 | 5,130 | 227,000 | 1,710 |
| 2018-10-01 | 5,030 | 5,310 | 5,020 | 5,290 | 211,500 | 1,763.33 |
| 2018-09-28 | 5,090 | 5,090 | 4,990 | 5,050 | 77,700 | 1,683.33 |
| 2018-09-27 | 5,180 | 5,180 | 4,980 | 5,010 | 116,800 | 1,670 |
| 2018-09-26 | 5,000 | 5,130 | 5,000 | 5,130 | 110,900 | 1,710 |
| 2018-09-25 | 5,030 | 5,120 | 4,965 | 4,995 | 128,200 | 1,665 |
| 2018-09-21 | 5,170 | 5,340 | 5,000 | 5,030 | 371,900 | 1,676.67 |
| 2018-09-20 | 5,060 | 5,150 | 5,010 | 5,150 | 133,600 | 1,716.67 |
| 2018-09-19 | 4,960 | 5,140 | 4,915 | 5,100 | 224,500 | 1,700 |
| 2018-09-18 | 4,895 | 4,970 | 4,825 | 4,930 | 147,400 | 1,643.33 |
| 2018-09-14 | 4,945 | 5,000 | 4,850 | 4,930 | 180,900 | 1,643.33 |
| 2018-09-13 | 4,835 | 4,930 | 4,790 | 4,925 | 148,900 | 1,641.67 |
| 2018-09-12 | 4,790 | 4,870 | 4,700 | 4,845 | 224,800 | 1,615 |
| 2018-09-11 | 4,675 | 4,780 | 4,655 | 4,780 | 132,100 | 1,593.33 |
| 2018-09-10 | 4,775 | 4,805 | 4,590 | 4,680 | 260,500 | 1,560 |
| 2018-09-07 | 4,730 | 4,800 | 4,610 | 4,775 | 208,900 | 1,591.67 |
| 2018-09-06 | 4,580 | 4,785 | 4,455 | 4,700 | 398,600 | 1,566.67 |
| 2018-09-05 | 4,950 | 5,040 | 4,610 | 4,625 | 393,100 | 1,541.67 |
| 2018-09-04 | 4,885 | 5,100 | 4,810 | 5,020 | 403,600 | 1,673.33 |
| 2018-09-03 | 4,765 | 4,850 | 4,655 | 4,850 | 146,900 | 1,616.67 |
| 2018-08-31 | 4,725 | 4,830 | 4,705 | 4,740 | 138,000 | 1,580 |
| 2018-08-30 | 4,650 | 4,795 | 4,615 | 4,795 | 196,500 | 1,598.33 |
| 2018-08-29 | 4,500 | 4,590 | 4,460 | 4,570 | 134,200 | 1,523.33 |
| 2018-08-28 | 4,580 | 4,735 | 4,505 | 4,510 | 238,300 | 1,503.33 |
| 2018-08-27 | 4,830 | 4,840 | 4,605 | 4,605 | 345,200 | 1,535 |
| 2018-08-24 | 4,690 | 4,840 | 4,655 | 4,790 | 190,800 | 1,596.67 |
| 2018-08-23 | 4,550 | 4,685 | 4,480 | 4,645 | 134,800 | 1,548.33 |
| 2018-08-22 | 4,530 | 4,580 | 4,435 | 4,550 | 271,800 | 1,516.67 |
| 2018-08-21 | 4,500 | 4,655 | 4,485 | 4,590 | 164,700 | 1,530 |
| 2018-08-20 | 4,675 | 4,740 | 4,535 | 4,540 | 137,300 | 1,513.33 |
| 2018-08-17 | 4,745 | 4,815 | 4,550 | 4,640 | 182,700 | 1,546.67 |
| 2018-08-16 | 4,725 | 4,850 | 4,660 | 4,750 | 305,500 | 1,583.33 |
| 2018-08-15 | 4,675 | 4,870 | 4,580 | 4,865 | 430,500 | 1,621.67 |
| 2018-08-14 | 4,320 | 4,645 | 4,320 | 4,630 | 462,100 | 1,543.33 |
| 2018-08-13 | 4,325 | 4,370 | 4,190 | 4,250 | 232,400 | 1,416.67 |
| 2018-08-10 | 4,100 | 4,415 | 3,985 | 4,340 | 515,900 | 1,446.67 |
| 2018-08-09 | 4,115 | 4,235 | 3,980 | 4,225 | 230,400 | 1,408.33 |
| 2018-08-08 | 4,100 | 4,205 | 4,080 | 4,140 | 168,900 | 1,380 |
| 2018-08-07 | 3,950 | 4,100 | 3,950 | 4,100 | 121,200 | 1,366.67 |
| 2018-08-06 | 4,005 | 4,035 | 3,950 | 3,950 | 108,200 | 1,316.67 |
| 2018-08-03 | 4,060 | 4,145 | 3,990 | 4,050 | 92,700 | 1,350 |
| 2018-08-02 | 4,185 | 4,200 | 4,050 | 4,065 | 155,100 | 1,355 |
| 2018-08-01 | 4,235 | 4,300 | 4,180 | 4,215 | 184,700 | 1,405 |
| 2018-07-31 | 4,090 | 4,210 | 3,960 | 4,195 | 218,900 | 1,398.33 |
| 2018-07-30 | 4,155 | 4,180 | 4,050 | 4,065 | 165,600 | 1,355 |
| 2018-07-27 | 4,290 | 4,325 | 4,095 | 4,145 | 243,300 | 1,381.67 |
| 2018-07-26 | 4,320 | 4,385 | 4,230 | 4,230 | 165,400 | 1,410 |
| 2018-07-25 | 4,300 | 4,325 | 4,175 | 4,305 | 144,600 | 1,435 |
| 2018-07-24 | 4,355 | 4,455 | 4,270 | 4,285 | 140,900 | 1,428.33 |
| 2018-07-23 | 4,345 | 4,415 | 4,335 | 4,385 | 112,500 | 1,461.67 |
| 2018-07-20 | 4,430 | 4,575 | 4,325 | 4,415 | 320,100 | 1,471.67 |
| 2018-07-19 | 4,365 | 4,515 | 4,315 | 4,490 | 264,500 | 1,496.67 |
| 2018-07-18 | 4,185 | 4,380 | 4,180 | 4,365 | 228,900 | 1,455 |
| 2018-07-17 | 4,200 | 4,235 | 4,110 | 4,185 | 106,200 | 1,395 |
| 2018-07-13 | 4,200 | 4,275 | 4,170 | 4,190 | 144,600 | 1,396.67 |
| 2018-07-12 | 4,200 | 4,325 | 4,125 | 4,210 | 545,700 | 1,403.33 |
| 2018-07-11 | 4,125 | 4,260 | 3,965 | 4,185 | 307,800 | 1,395 |
| 2018-07-10 | 4,095 | 4,220 | 4,095 | 4,175 | 380,700 | 1,391.67 |
| 2018-07-09 | 3,830 | 4,090 | 3,830 | 4,050 | 399,500 | 1,350 |
| 2018-07-06 | 3,710 | 3,865 | 3,685 | 3,840 | 184,600 | 1,280 |
| 2018-07-05 | 3,785 | 3,875 | 3,655 | 3,715 | 354,300 | 1,238.33 |
| 2018-07-04 | 3,635 | 3,785 | 3,555 | 3,780 | 442,700 | 1,260 |
| 2018-07-03 | 3,605 | 3,740 | 3,605 | 3,655 | 261,400 | 1,218.33 |
| 2018-07-02 | 3,720 | 3,740 | 3,585 | 3,590 | 175,000 | 1,196.67 |
| 2018-06-29 | 3,705 | 3,735 | 3,620 | 3,720 | 141,200 | 1,240 |
| 2018-06-28 | 3,740 | 3,750 | 3,640 | 3,750 | 209,000 | 1,250 |
| 2018-06-27 | 3,630 | 3,760 | 3,615 | 3,740 | 136,300 | 1,246.67 |
| 2018-06-26 | 3,615 | 3,820 | 3,600 | 3,660 | 564,900 | 1,220 |
| 2018-06-25 | 3,935 | 3,965 | 3,630 | 3,650 | 344,300 | 1,216.67 |
| 2018-06-22 | 3,800 | 4,010 | 3,800 | 3,950 | 760,700 | 1,316.67 |
| 2018-06-21 | 3,490 | 3,665 | 3,490 | 3,660 | 227,300 | 1,220 |
| 2018-06-20 | 3,395 | 3,475 | 3,345 | 3,470 | 185,400 | 1,156.67 |
| 2018-06-19 | 3,625 | 3,635 | 3,410 | 3,435 | 286,300 | 1,145 |
| 2018-06-18 | 3,830 | 3,830 | 3,585 | 3,625 | 534,100 | 1,208.33 |
| 2018-06-15 | 3,700 | 3,885 | 3,690 | 3,835 | 328,100 | 1,278.33 |
| 2018-06-14 | 3,595 | 3,700 | 3,560 | 3,665 | 215,000 | 1,221.67 |
| 2018-06-13 | 3,655 | 3,685 | 3,560 | 3,560 | 313,000 | 1,186.67 |
| 2018-06-12 | 3,550 | 3,705 | 3,545 | 3,690 | 257,700 | 1,230 |
| 2018-06-11 | 3,615 | 3,650 | 3,545 | 3,550 | 184,500 | 1,183.33 |
| 2018-06-08 | 3,655 | 3,715 | 3,610 | 3,625 | 143,300 | 1,208.33 |
| 2018-06-07 | 3,720 | 3,770 | 3,635 | 3,675 | 258,200 | 1,225 |
| 2018-06-06 | 3,970 | 3,980 | 3,685 | 3,685 | 295,400 | 1,228.33 |
| 2018-06-05 | 3,975 | 4,125 | 3,900 | 3,965 | 403,300 | 1,321.67 |
| 2018-06-04 | 4,080 | 4,090 | 3,965 | 3,975 | 108,300 | 1,325 |
| 2018-06-01 | 4,150 | 4,150 | 4,005 | 4,080 | 173,200 | 1,360 |
| 2018-05-31 | 4,030 | 4,135 | 4,010 | 4,110 | 282,400 | 1,370 |
| 2018-05-30 | 3,855 | 4,045 | 3,820 | 4,035 | 252,600 | 1,345 |
| 2018-05-29 | 4,080 | 4,105 | 3,880 | 3,915 | 301,000 | 1,305 |
| 2018-05-28 | 4,030 | 4,140 | 4,010 | 4,140 | 182,100 | 1,380 |
| 2018-05-25 | 4,050 | 4,165 | 3,985 | 4,055 | 327,600 | 1,351.67 |
| 2018-05-24 | 3,840 | 4,040 | 3,825 | 4,040 | 449,800 | 1,346.67 |
| 2018-05-23 | 3,780 | 3,910 | 3,780 | 3,880 | 316,700 | 1,293.33 |
| 2018-05-22 | 3,855 | 3,970 | 3,745 | 3,780 | 422,600 | 1,260 |
| 2018-05-21 | 3,735 | 3,935 | 3,705 | 3,915 | 266,200 | 1,305 |
| 2018-05-18 | 3,790 | 3,935 | 3,720 | 3,755 | 399,800 | 1,251.67 |
| 2018-05-17 | 3,765 | 3,880 | 3,740 | 3,820 | 299,200 | 1,273.33 |
| 2018-05-16 | 3,655 | 3,835 | 3,655 | 3,805 | 331,100 | 1,268.33 |
| 2018-05-15 | 3,640 | 3,790 | 3,585 | 3,670 | 281,700 | 1,223.33 |
| 2018-05-14 | 3,600 | 3,850 | 3,585 | 3,660 | 586,200 | 1,220 |
| 2018-05-11 | 3,735 | 3,875 | 3,525 | 3,655 | 915,700 | 1,218.33 |
| 2018-05-10 | 3,210 | 3,215 | 3,110 | 3,175 | 82,200 | 1,058.33 |
| 2018-05-09 | 3,230 | 3,235 | 3,150 | 3,200 | 83,400 | 1,066.67 |
| 2018-05-08 | 3,285 | 3,290 | 3,195 | 3,220 | 102,200 | 1,073.33 |
| 2018-05-07 | 3,235 | 3,295 | 3,190 | 3,285 | 82,600 | 1,095 |
| 2018-05-02 | 3,235 | 3,240 | 3,165 | 3,235 | 126,300 | 1,078.33 |
| 2018-05-01 | 3,240 | 3,285 | 3,180 | 3,225 | 196,400 | 1,075 |
| 2018-04-27 | 3,120 | 3,195 | 3,065 | 3,170 | 231,300 | 1,056.67 |
| 2018-04-26 | 3,030 | 3,125 | 2,993 | 3,120 | 164,800 | 1,040 |
| 2018-04-25 | 2,977 | 3,025 | 2,962 | 3,000 | 158,900 | 1,000 |
| 2018-04-24 | 2,982 | 2,982 | 2,943 | 2,977 | 68,700 | 992.33 |
| 2018-04-23 | 3,015 | 3,020 | 2,932 | 2,967 | 134,800 | 989 |
| 2018-04-20 | 3,005 | 3,030 | 2,980 | 2,992 | 105,200 | 997.33 |
| 2018-04-19 | 3,130 | 3,130 | 3,005 | 3,015 | 181,800 | 1,005 |
| 2018-04-18 | 2,956 | 3,090 | 2,956 | 3,065 | 228,300 | 1,021.67 |
| 2018-04-17 | 2,977 | 3,065 | 2,923 | 2,948 | 261,200 | 982.67 |
| 2018-04-16 | 3,110 | 3,110 | 2,967 | 2,977 | 296,100 | 992.33 |
| 2018-04-13 | 3,310 | 3,320 | 3,085 | 3,105 | 387,400 | 1,035 |
| 2018-04-12 | 3,410 | 3,410 | 3,295 | 3,320 | 147,600 | 1,106.67 |
| 2018-04-11 | 3,450 | 3,495 | 3,410 | 3,425 | 103,900 | 1,141.67 |
| 2018-04-10 | 3,620 | 3,620 | 3,455 | 3,470 | 134,500 | 1,156.67 |
| 2018-04-09 | 3,575 | 3,690 | 3,555 | 3,625 | 120,300 | 1,208.33 |
| 2018-04-06 | 3,635 | 3,680 | 3,615 | 3,625 | 98,700 | 1,208.33 |
| 2018-04-05 | 3,745 | 3,750 | 3,615 | 3,630 | 153,700 | 1,210 |
| 2018-04-04 | 3,750 | 3,765 | 3,665 | 3,735 | 143,300 | 1,245 |
| 2018-04-03 | 3,535 | 3,725 | 3,520 | 3,705 | 199,700 | 1,235 |
| 2018-03-30 | 3,620 | 3,640 | 3,470 | 3,535 | 189,400 | 1,178.33 |
| 2018-03-29 | 3,560 | 3,595 | 3,505 | 3,590 | 137,300 | 1,196.67 |
| 2018-03-28 | 3,445 | 3,605 | 3,430 | 3,550 | 158,300 | 1,183.33 |
| 2018-03-27 | 3,345 | 3,515 | 3,340 | 3,500 | 284,500 | 1,166.67 |
| 2018-03-26 | 3,165 | 3,280 | 3,075 | 3,280 | 143,600 | 1,093.33 |
| 2018-03-23 | 3,120 | 3,185 | 3,095 | 3,150 | 149,200 | 1,050 |
| 2018-03-22 | 3,215 | 3,265 | 3,175 | 3,180 | 149,800 | 1,060 |
| 2018-03-20 | 3,230 | 3,265 | 3,175 | 3,200 | 143,200 | 1,066.67 |
| 2018-03-19 | 3,315 | 3,335 | 3,185 | 3,205 | 188,500 | 1,068.33 |
| 2018-03-16 | 3,310 | 3,355 | 3,255 | 3,335 | 170,700 | 1,111.67 |
| 2018-03-15 | 3,230 | 3,320 | 3,215 | 3,305 | 190,300 | 1,101.67 |
| 2018-03-14 | 3,360 | 3,445 | 3,195 | 3,225 | 354,200 | 1,075 |
| 2018-03-13 | 3,225 | 3,365 | 3,220 | 3,345 | 249,000 | 1,115 |
| 2018-03-12 | 3,260 | 3,270 | 3,180 | 3,225 | 106,600 | 1,075 |
| 2018-03-09 | 3,245 | 3,265 | 3,200 | 3,225 | 126,800 | 1,075 |
| 2018-03-08 | 3,200 | 3,250 | 3,170 | 3,220 | 170,200 | 1,073.33 |
| 2018-03-07 | 3,030 | 3,215 | 3,015 | 3,195 | 336,800 | 1,065 |
| 2018-03-06 | 2,999 | 3,070 | 2,964 | 2,993 | 126,900 | 997.67 |
| 2018-03-05 | 3,015 | 3,070 | 2,927 | 2,948 | 189,600 | 982.67 |
| 2018-03-02 | 2,889 | 2,998 | 2,861 | 2,994 | 143,000 | 998 |
| 2018-03-01 | 2,958 | 2,970 | 2,914 | 2,934 | 195,000 | 978 |
| 2018-02-28 | 2,831 | 2,923 | 2,831 | 2,892 | 103,000 | 964 |
| 2018-02-27 | 2,920 | 2,920 | 2,862 | 2,870 | 83,700 | 956.67 |
| 2018-02-26 | 2,870 | 2,888 | 2,856 | 2,868 | 91,100 | 956 |
| 2018-02-23 | 2,850 | 2,863 | 2,820 | 2,832 | 114,300 | 944 |
| 2018-02-22 | 2,790 | 2,839 | 2,774 | 2,803 | 66,300 | 934.33 |
| 2018-02-21 | 2,808 | 2,856 | 2,769 | 2,789 | 122,200 | 929.67 |
| 2018-02-20 | 2,832 | 2,839 | 2,782 | 2,816 | 125,300 | 938.67 |
| 2018-02-19 | 2,816 | 2,834 | 2,760 | 2,823 | 168,100 | 941 |
| 2018-02-16 | 2,690 | 2,760 | 2,630 | 2,742 | 196,300 | 914 |
| 2018-02-15 | 2,700 | 2,710 | 2,581 | 2,685 | 148,300 | 895 |
| 2018-02-14 | 2,680 | 2,713 | 2,592 | 2,652 | 217,400 | 884 |
| 2018-02-13 | 2,610 | 2,772 | 2,580 | 2,653 | 456,200 | 884.33 |
| 2018-02-09 | 2,788 | 2,880 | 2,765 | 2,876 | 144,400 | 958.67 |
| 2018-02-08 | 2,840 | 2,946 | 2,827 | 2,938 | 106,900 | 979.33 |
| 2018-02-07 | 3,045 | 3,045 | 2,848 | 2,849 | 159,400 | 949.67 |
| 2018-02-06 | 2,964 | 2,972 | 2,758 | 2,862 | 269,500 | 954 |
| 2018-02-05 | 3,140 | 3,230 | 3,110 | 3,120 | 207,000 | 1,040 |
| 2018-02-02 | 3,230 | 3,235 | 3,200 | 3,205 | 87,700 | 1,068.33 |
| 2018-02-01 | 3,230 | 3,265 | 3,205 | 3,230 | 97,700 | 1,076.67 |
| 2018-01-31 | 3,200 | 3,265 | 3,200 | 3,220 | 101,200 | 1,073.33 |
| 2018-01-30 | 3,350 | 3,355 | 3,175 | 3,235 | 193,700 | 1,078.33 |
| 2018-01-29 | 3,290 | 3,380 | 3,265 | 3,360 | 160,400 | 1,120 |
| 2018-01-26 | 3,290 | 3,325 | 3,205 | 3,270 | 176,900 | 1,090 |
| 2018-01-25 | 3,185 | 3,290 | 3,160 | 3,245 | 236,400 | 1,081.67 |
| 2018-01-24 | 3,215 | 3,230 | 3,110 | 3,155 | 177,000 | 1,051.67 |
| 2018-01-23 | 3,055 | 3,215 | 3,035 | 3,215 | 285,800 | 1,071.67 |
| 2018-01-22 | 2,999 | 2,999 | 2,931 | 2,991 | 86,600 | 997 |
| 2018-01-19 | 3,035 | 3,050 | 2,958 | 2,990 | 105,000 | 996.67 |
| 2018-01-18 | 3,070 | 3,070 | 3,020 | 3,035 | 129,200 | 1,011.67 |
| 2018-01-17 | 3,070 | 3,080 | 3,015 | 3,025 | 107,600 | 1,008.33 |
| 2018-01-16 | 3,085 | 3,130 | 3,065 | 3,070 | 206,700 | 1,023.33 |
| 2018-01-15 | 3,020 | 3,085 | 3,005 | 3,040 | 140,300 | 1,013.33 |
| 2018-01-12 | 3,070 | 3,090 | 3,015 | 3,020 | 96,400 | 1,006.67 |
| 2018-01-11 | 3,015 | 3,105 | 2,999 | 3,045 | 263,700 | 1,015 |
| 2018-01-10 | 3,065 | 3,070 | 2,997 | 3,015 | 117,500 | 1,005 |
| 2018-01-09 | 3,035 | 3,070 | 3,000 | 3,060 | 182,300 | 1,020 |
| 2018-01-05 | 2,995 | 3,050 | 2,994 | 3,035 | 198,200 | 1,011.67 |
| 2018-01-04 | 2,939 | 2,970 | 2,898 | 2,970 | 187,000 | 990 |
分割・併合履歴 ： [2019-09-27]1株→3株 [2017-06-28]1株→2株
