9551 メタウォーター(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 | 2,929 | 2,957 | 2,911 | 2,932 | 72,700 | 1,466 |
| 2018-12-27 | 2,935 | 2,943 | 2,881 | 2,929 | 45,900 | 1,464.50 |
| 2018-12-26 | 2,853 | 2,910 | 2,800 | 2,835 | 53,900 | 1,417.50 |
| 2018-12-25 | 2,795 | 2,814 | 2,756 | 2,803 | 143,200 | 1,401.50 |
| 2018-12-21 | 2,925 | 2,929 | 2,802 | 2,845 | 148,600 | 1,422.50 |
| 2018-12-20 | 3,020 | 3,025 | 2,922 | 2,926 | 87,100 | 1,463 |
| 2018-12-19 | 3,035 | 3,035 | 2,992 | 3,020 | 23,900 | 1,510 |
| 2018-12-18 | 3,055 | 3,055 | 2,985 | 2,997 | 52,300 | 1,498.50 |
| 2018-12-17 | 3,110 | 3,130 | 3,075 | 3,085 | 33,200 | 1,542.50 |
| 2018-12-14 | 3,130 | 3,150 | 3,070 | 3,125 | 65,000 | 1,562.50 |
| 2018-12-13 | 3,065 | 3,075 | 3,055 | 3,065 | 38,300 | 1,532.50 |
| 2018-12-12 | 3,095 | 3,095 | 3,040 | 3,055 | 40,700 | 1,527.50 |
| 2018-12-11 | 3,160 | 3,165 | 3,060 | 3,070 | 43,700 | 1,535 |
| 2018-12-10 | 3,225 | 3,230 | 3,145 | 3,160 | 47,200 | 1,580 |
| 2018-12-07 | 3,190 | 3,290 | 3,180 | 3,215 | 105,900 | 1,607.50 |
| 2018-12-06 | 3,220 | 3,220 | 3,140 | 3,165 | 101,900 | 1,582.50 |
| 2018-12-05 | 3,060 | 3,165 | 3,060 | 3,160 | 37,200 | 1,580 |
| 2018-12-04 | 3,185 | 3,215 | 3,100 | 3,105 | 40,500 | 1,552.50 |
| 2018-12-03 | 3,190 | 3,200 | 3,160 | 3,165 | 46,700 | 1,582.50 |
| 2018-11-30 | 3,120 | 3,190 | 3,115 | 3,185 | 52,400 | 1,592.50 |
| 2018-11-29 | 3,065 | 3,135 | 3,045 | 3,095 | 77,600 | 1,547.50 |
| 2018-11-28 | 3,045 | 3,045 | 3,005 | 3,020 | 53,400 | 1,510 |
| 2018-11-27 | 3,070 | 3,080 | 3,040 | 3,050 | 45,200 | 1,525 |
| 2018-11-26 | 3,030 | 3,070 | 3,030 | 3,055 | 66,300 | 1,527.50 |
| 2018-11-22 | 3,100 | 3,100 | 3,035 | 3,060 | 36,500 | 1,530 |
| 2018-11-21 | 3,065 | 3,085 | 3,050 | 3,080 | 43,100 | 1,540 |
| 2018-11-20 | 3,130 | 3,130 | 3,080 | 3,110 | 30,700 | 1,555 |
| 2018-11-19 | 3,130 | 3,185 | 3,125 | 3,150 | 52,000 | 1,575 |
| 2018-11-16 | 3,100 | 3,145 | 3,095 | 3,130 | 52,600 | 1,565 |
| 2018-11-15 | 3,070 | 3,120 | 3,055 | 3,110 | 41,000 | 1,555 |
| 2018-11-14 | 3,085 | 3,095 | 3,065 | 3,070 | 46,200 | 1,535 |
| 2018-11-13 | 3,075 | 3,120 | 3,030 | 3,085 | 62,900 | 1,542.50 |
| 2018-11-12 | 3,100 | 3,140 | 3,095 | 3,120 | 41,200 | 1,560 |
| 2018-11-09 | 3,090 | 3,145 | 3,060 | 3,095 | 62,100 | 1,547.50 |
| 2018-11-08 | 3,025 | 3,065 | 3,025 | 3,055 | 50,700 | 1,527.50 |
| 2018-11-07 | 3,035 | 3,060 | 3,015 | 3,025 | 50,600 | 1,512.50 |
| 2018-11-06 | 3,050 | 3,060 | 3,020 | 3,030 | 46,300 | 1,515 |
| 2018-11-05 | 3,065 | 3,120 | 3,055 | 3,055 | 59,500 | 1,527.50 |
| 2018-11-02 | 3,025 | 3,065 | 3,020 | 3,060 | 78,100 | 1,530 |
| 2018-11-01 | 3,045 | 3,195 | 2,952 | 3,010 | 236,100 | 1,505 |
| 2018-10-31 | 2,872 | 2,907 | 2,866 | 2,894 | 101,400 | 1,447 |
| 2018-10-30 | 2,842 | 2,912 | 2,842 | 2,893 | 185,300 | 1,446.50 |
| 2018-10-29 | 2,852 | 2,925 | 2,839 | 2,878 | 88,500 | 1,439 |
| 2018-10-26 | 2,868 | 2,874 | 2,835 | 2,853 | 68,600 | 1,426.50 |
| 2018-10-25 | 2,880 | 2,901 | 2,850 | 2,859 | 79,200 | 1,429.50 |
| 2018-10-24 | 2,886 | 2,929 | 2,883 | 2,906 | 73,300 | 1,453 |
| 2018-10-23 | 2,920 | 2,929 | 2,887 | 2,890 | 76,800 | 1,445 |
| 2018-10-22 | 2,918 | 2,976 | 2,906 | 2,960 | 56,200 | 1,480 |
| 2018-10-19 | 2,954 | 2,966 | 2,919 | 2,943 | 110,500 | 1,471.50 |
| 2018-10-18 | 2,999 | 3,010 | 2,960 | 2,964 | 102,600 | 1,482 |
| 2018-10-17 | 3,005 | 3,030 | 2,998 | 3,010 | 47,600 | 1,505 |
| 2018-10-16 | 2,980 | 3,020 | 2,974 | 3,005 | 51,400 | 1,502.50 |
| 2018-10-15 | 2,996 | 3,005 | 2,974 | 2,987 | 56,700 | 1,493.50 |
| 2018-10-12 | 3,020 | 3,020 | 2,971 | 2,987 | 121,600 | 1,493.50 |
| 2018-10-11 | 2,971 | 3,005 | 2,960 | 2,997 | 101,700 | 1,498.50 |
| 2018-10-10 | 3,025 | 3,055 | 3,005 | 3,025 | 74,600 | 1,512.50 |
| 2018-10-09 | 3,055 | 3,055 | 2,995 | 3,010 | 61,700 | 1,505 |
| 2018-10-05 | 3,075 | 3,105 | 3,055 | 3,055 | 40,100 | 1,527.50 |
| 2018-10-04 | 3,100 | 3,120 | 3,085 | 3,100 | 56,100 | 1,550 |
| 2018-10-03 | 3,125 | 3,160 | 3,055 | 3,065 | 85,600 | 1,532.50 |
| 2018-10-02 | 3,245 | 3,245 | 3,160 | 3,175 | 42,600 | 1,587.50 |
| 2018-10-01 | 3,265 | 3,295 | 3,230 | 3,230 | 39,600 | 1,615 |
| 2018-09-28 | 3,230 | 3,290 | 3,215 | 3,265 | 68,500 | 1,632.50 |
| 2018-09-27 | 3,190 | 3,215 | 3,140 | 3,200 | 65,700 | 1,600 |
| 2018-09-26 | 3,125 | 3,200 | 3,120 | 3,195 | 51,300 | 1,597.50 |
| 2018-09-25 | 3,135 | 3,180 | 3,125 | 3,160 | 61,800 | 1,580 |
| 2018-09-21 | 3,065 | 3,115 | 3,065 | 3,110 | 72,600 | 1,555 |
| 2018-09-20 | 3,080 | 3,090 | 3,045 | 3,060 | 37,600 | 1,530 |
| 2018-09-19 | 3,055 | 3,090 | 3,045 | 3,080 | 58,300 | 1,540 |
| 2018-09-18 | 3,020 | 3,070 | 3,015 | 3,045 | 51,400 | 1,522.50 |
| 2018-09-14 | 3,020 | 3,030 | 3,010 | 3,020 | 45,500 | 1,510 |
| 2018-09-13 | 3,020 | 3,035 | 2,992 | 2,999 | 43,600 | 1,499.50 |
| 2018-09-12 | 3,000 | 3,020 | 2,983 | 3,000 | 55,700 | 1,500 |
| 2018-09-11 | 2,996 | 3,015 | 2,985 | 2,992 | 31,100 | 1,496 |
| 2018-09-10 | 3,030 | 3,030 | 2,988 | 3,005 | 33,600 | 1,502.50 |
| 2018-09-07 | 3,025 | 3,040 | 3,005 | 3,030 | 72,900 | 1,515 |
| 2018-09-06 | 3,025 | 3,075 | 3,010 | 3,035 | 74,800 | 1,517.50 |
| 2018-09-05 | 2,978 | 3,015 | 2,965 | 2,996 | 59,100 | 1,498 |
| 2018-09-04 | 2,978 | 3,005 | 2,962 | 2,965 | 51,200 | 1,482.50 |
| 2018-09-03 | 3,000 | 3,005 | 2,961 | 2,989 | 88,200 | 1,494.50 |
| 2018-08-31 | 3,010 | 3,020 | 2,995 | 2,995 | 33,300 | 1,497.50 |
| 2018-08-30 | 3,000 | 3,015 | 2,996 | 3,010 | 32,300 | 1,505 |
| 2018-08-29 | 3,000 | 3,015 | 2,992 | 3,000 | 30,800 | 1,500 |
| 2018-08-28 | 3,020 | 3,020 | 2,998 | 2,998 | 22,400 | 1,499 |
| 2018-08-27 | 3,000 | 3,015 | 2,999 | 2,999 | 26,500 | 1,499.50 |
| 2018-08-24 | 3,050 | 3,050 | 2,998 | 2,998 | 23,500 | 1,499 |
| 2018-08-23 | 3,015 | 3,035 | 3,010 | 3,015 | 19,500 | 1,507.50 |
| 2018-08-22 | 2,995 | 3,010 | 2,988 | 3,010 | 25,700 | 1,505 |
| 2018-08-21 | 3,000 | 3,005 | 2,980 | 2,990 | 33,000 | 1,495 |
| 2018-08-20 | 3,030 | 3,030 | 2,987 | 2,996 | 26,000 | 1,498 |
| 2018-08-17 | 3,025 | 3,025 | 2,981 | 2,998 | 40,500 | 1,499 |
| 2018-08-16 | 3,010 | 3,020 | 2,980 | 2,999 | 56,200 | 1,499.50 |
| 2018-08-15 | 3,060 | 3,070 | 3,020 | 3,035 | 33,900 | 1,517.50 |
| 2018-08-14 | 3,010 | 3,075 | 3,000 | 3,075 | 46,200 | 1,537.50 |
| 2018-08-13 | 3,050 | 3,055 | 2,973 | 3,010 | 116,300 | 1,505 |
| 2018-08-10 | 3,080 | 3,090 | 3,050 | 3,075 | 59,300 | 1,537.50 |
| 2018-08-09 | 3,110 | 3,125 | 3,055 | 3,075 | 65,300 | 1,537.50 |
| 2018-08-08 | 3,160 | 3,200 | 3,100 | 3,110 | 47,300 | 1,555 |
| 2018-08-07 | 3,120 | 3,165 | 3,090 | 3,160 | 31,400 | 1,580 |
| 2018-08-06 | 3,175 | 3,220 | 3,110 | 3,115 | 42,800 | 1,557.50 |
| 2018-08-03 | 3,260 | 3,270 | 3,165 | 3,170 | 43,400 | 1,585 |
| 2018-08-02 | 3,220 | 3,275 | 3,220 | 3,260 | 50,400 | 1,630 |
| 2018-08-01 | 3,265 | 3,265 | 3,175 | 3,220 | 49,700 | 1,610 |
| 2018-07-31 | 3,100 | 3,335 | 3,100 | 3,285 | 128,100 | 1,642.50 |
| 2018-07-30 | 3,185 | 3,185 | 3,110 | 3,135 | 44,500 | 1,567.50 |
| 2018-07-27 | 3,185 | 3,185 | 3,145 | 3,165 | 60,000 | 1,582.50 |
| 2018-07-26 | 3,155 | 3,170 | 3,120 | 3,155 | 72,900 | 1,577.50 |
| 2018-07-25 | 3,130 | 3,140 | 3,105 | 3,115 | 26,200 | 1,557.50 |
| 2018-07-24 | 3,110 | 3,130 | 3,105 | 3,120 | 23,700 | 1,560 |
| 2018-07-23 | 3,060 | 3,100 | 3,050 | 3,080 | 41,100 | 1,540 |
| 2018-07-20 | 3,050 | 3,080 | 3,035 | 3,080 | 63,400 | 1,540 |
| 2018-07-19 | 3,080 | 3,105 | 3,050 | 3,065 | 52,800 | 1,532.50 |
| 2018-07-18 | 3,080 | 3,115 | 3,075 | 3,085 | 40,800 | 1,542.50 |
| 2018-07-17 | 3,100 | 3,130 | 3,070 | 3,085 | 84,300 | 1,542.50 |
| 2018-07-13 | 3,180 | 3,200 | 3,130 | 3,135 | 56,300 | 1,567.50 |
| 2018-07-12 | 3,190 | 3,210 | 3,135 | 3,160 | 78,600 | 1,580 |
| 2018-07-11 | 3,160 | 3,220 | 3,150 | 3,210 | 78,900 | 1,605 |
| 2018-07-10 | 3,190 | 3,220 | 3,160 | 3,195 | 47,400 | 1,597.50 |
| 2018-07-09 | 3,135 | 3,165 | 3,095 | 3,145 | 37,300 | 1,572.50 |
| 2018-07-06 | 3,135 | 3,155 | 3,080 | 3,135 | 54,300 | 1,567.50 |
| 2018-07-05 | 3,160 | 3,180 | 3,130 | 3,150 | 51,600 | 1,575 |
| 2018-07-04 | 3,130 | 3,180 | 3,130 | 3,170 | 28,300 | 1,585 |
| 2018-07-03 | 3,200 | 3,200 | 3,145 | 3,180 | 33,200 | 1,590 |
| 2018-07-02 | 3,225 | 3,225 | 3,175 | 3,190 | 47,900 | 1,595 |
| 2018-06-29 | 3,225 | 3,250 | 3,190 | 3,220 | 37,800 | 1,610 |
| 2018-06-28 | 3,175 | 3,235 | 3,170 | 3,230 | 55,300 | 1,615 |
| 2018-06-27 | 3,160 | 3,190 | 3,135 | 3,175 | 27,200 | 1,587.50 |
| 2018-06-26 | 3,125 | 3,160 | 3,090 | 3,160 | 28,900 | 1,580 |
| 2018-06-25 | 3,170 | 3,185 | 3,105 | 3,125 | 49,800 | 1,562.50 |
| 2018-06-22 | 3,110 | 3,120 | 3,055 | 3,105 | 37,900 | 1,552.50 |
| 2018-06-21 | 3,135 | 3,155 | 3,085 | 3,085 | 43,900 | 1,542.50 |
| 2018-06-20 | 3,110 | 3,125 | 3,045 | 3,115 | 67,200 | 1,557.50 |
| 2018-06-19 | 3,090 | 3,140 | 3,090 | 3,125 | 50,600 | 1,562.50 |
| 2018-06-18 | 3,105 | 3,140 | 3,040 | 3,065 | 48,900 | 1,532.50 |
| 2018-06-15 | 3,200 | 3,210 | 3,070 | 3,135 | 96,300 | 1,567.50 |
| 2018-06-14 | 3,140 | 3,165 | 3,115 | 3,150 | 23,400 | 1,575 |
| 2018-06-13 | 3,130 | 3,150 | 3,125 | 3,150 | 19,500 | 1,575 |
| 2018-06-12 | 3,160 | 3,165 | 3,125 | 3,125 | 24,600 | 1,562.50 |
| 2018-06-11 | 3,165 | 3,175 | 3,140 | 3,145 | 25,700 | 1,572.50 |
| 2018-06-08 | 3,200 | 3,210 | 3,165 | 3,185 | 58,800 | 1,592.50 |
| 2018-06-07 | 3,155 | 3,200 | 3,140 | 3,190 | 41,900 | 1,595 |
| 2018-06-06 | 3,130 | 3,150 | 3,095 | 3,150 | 42,100 | 1,575 |
| 2018-06-05 | 3,175 | 3,175 | 3,085 | 3,130 | 52,300 | 1,565 |
| 2018-06-04 | 3,075 | 3,130 | 3,065 | 3,130 | 88,900 | 1,565 |
| 2018-06-01 | 2,961 | 3,065 | 2,951 | 3,040 | 85,600 | 1,520 |
| 2018-05-31 | 2,970 | 2,970 | 2,926 | 2,934 | 93,900 | 1,467 |
| 2018-05-30 | 2,990 | 3,000 | 2,941 | 2,958 | 121,300 | 1,479 |
| 2018-05-29 | 3,035 | 3,050 | 2,996 | 3,020 | 97,300 | 1,510 |
| 2018-05-28 | 3,090 | 3,110 | 3,040 | 3,055 | 58,300 | 1,527.50 |
| 2018-05-25 | 3,160 | 3,160 | 3,075 | 3,090 | 31,000 | 1,545 |
| 2018-05-24 | 3,175 | 3,175 | 3,140 | 3,160 | 40,500 | 1,580 |
| 2018-05-23 | 3,150 | 3,160 | 3,105 | 3,145 | 39,500 | 1,572.50 |
| 2018-05-22 | 3,180 | 3,180 | 3,110 | 3,120 | 28,900 | 1,560 |
| 2018-05-21 | 3,210 | 3,210 | 3,155 | 3,160 | 27,200 | 1,580 |
| 2018-05-18 | 3,205 | 3,215 | 3,175 | 3,210 | 26,600 | 1,605 |
| 2018-05-17 | 3,245 | 3,245 | 3,195 | 3,200 | 30,200 | 1,600 |
| 2018-05-16 | 3,200 | 3,270 | 3,185 | 3,235 | 62,200 | 1,617.50 |
| 2018-05-15 | 3,130 | 3,210 | 3,095 | 3,180 | 93,500 | 1,590 |
| 2018-05-14 | 3,070 | 3,110 | 3,055 | 3,100 | 78,600 | 1,550 |
| 2018-05-11 | 3,030 | 3,070 | 3,010 | 3,035 | 81,000 | 1,517.50 |
| 2018-05-10 | 3,080 | 3,095 | 2,997 | 3,030 | 86,400 | 1,515 |
| 2018-05-09 | 3,145 | 3,155 | 3,025 | 3,045 | 122,600 | 1,522.50 |
| 2018-05-08 | 3,200 | 3,200 | 3,115 | 3,135 | 84,700 | 1,567.50 |
| 2018-05-07 | 3,205 | 3,205 | 3,115 | 3,165 | 130,300 | 1,582.50 |
| 2018-05-02 | 3,200 | 3,210 | 3,160 | 3,205 | 87,700 | 1,602.50 |
| 2018-05-01 | 3,205 | 3,205 | 3,145 | 3,200 | 81,300 | 1,600 |
| 2018-04-27 | 3,030 | 3,240 | 2,998 | 3,225 | 249,600 | 1,612.50 |
| 2018-04-26 | 3,300 | 3,300 | 2,942 | 2,977 | 342,600 | 1,488.50 |
| 2018-04-25 | 3,280 | 3,295 | 3,235 | 3,265 | 35,600 | 1,632.50 |
| 2018-04-24 | 3,275 | 3,280 | 3,205 | 3,215 | 30,400 | 1,607.50 |
| 2018-04-23 | 3,260 | 3,300 | 3,250 | 3,285 | 60,200 | 1,642.50 |
| 2018-04-20 | 3,260 | 3,305 | 3,220 | 3,260 | 171,600 | 1,630 |
| 2018-04-19 | 3,205 | 3,240 | 3,200 | 3,225 | 32,400 | 1,612.50 |
| 2018-04-17 | 3,185 | 3,185 | 3,105 | 3,115 | 55,000 | 1,557.50 |
| 2018-04-16 | 3,135 | 3,200 | 3,130 | 3,170 | 42,600 | 1,585 |
| 2018-04-13 | 3,160 | 3,165 | 3,090 | 3,130 | 43,900 | 1,565 |
| 2018-04-12 | 3,190 | 3,205 | 3,135 | 3,135 | 34,200 | 1,567.50 |
| 2018-04-11 | 3,205 | 3,205 | 3,165 | 3,190 | 36,400 | 1,595 |
| 2018-04-10 | 3,235 | 3,250 | 3,115 | 3,165 | 111,200 | 1,582.50 |
| 2018-04-09 | 3,265 | 3,285 | 3,225 | 3,250 | 46,100 | 1,625 |
| 2018-04-06 | 3,265 | 3,290 | 3,230 | 3,265 | 50,500 | 1,632.50 |
| 2018-04-05 | 3,340 | 3,340 | 3,275 | 3,290 | 40,900 | 1,645 |
| 2018-04-04 | 3,255 | 3,330 | 3,235 | 3,310 | 62,300 | 1,655 |
| 2018-04-03 | 3,310 | 3,375 | 3,275 | 3,290 | 73,700 | 1,645 |
| 2018-03-30 | 3,330 | 3,345 | 3,290 | 3,325 | 46,100 | 1,662.50 |
| 2018-03-29 | 3,280 | 3,315 | 3,260 | 3,305 | 64,500 | 1,652.50 |
| 2018-03-28 | 3,185 | 3,235 | 3,180 | 3,235 | 26,800 | 1,617.50 |
| 2018-03-27 | 3,220 | 3,255 | 3,180 | 3,250 | 58,900 | 1,625 |
| 2018-03-26 | 3,080 | 3,155 | 3,070 | 3,155 | 69,800 | 1,577.50 |
| 2018-03-23 | 3,150 | 3,150 | 3,070 | 3,105 | 50,500 | 1,552.50 |
| 2018-03-22 | 3,170 | 3,210 | 3,160 | 3,190 | 26,800 | 1,595 |
| 2018-03-20 | 3,220 | 3,220 | 3,130 | 3,170 | 52,800 | 1,585 |
| 2018-03-19 | 3,230 | 3,320 | 3,220 | 3,290 | 87,300 | 1,645 |
| 2018-03-16 | 3,200 | 3,260 | 3,150 | 3,235 | 86,000 | 1,617.50 |
| 2018-03-15 | 3,195 | 3,195 | 3,135 | 3,180 | 25,300 | 1,590 |
| 2018-03-14 | 3,250 | 3,255 | 3,195 | 3,195 | 22,600 | 1,597.50 |
| 2018-03-13 | 3,135 | 3,250 | 3,130 | 3,250 | 65,200 | 1,625 |
| 2018-03-12 | 3,120 | 3,160 | 3,105 | 3,145 | 46,700 | 1,572.50 |
| 2018-03-09 | 3,100 | 3,100 | 3,075 | 3,085 | 59,700 | 1,542.50 |
| 2018-03-08 | 3,085 | 3,090 | 3,040 | 3,050 | 33,300 | 1,525 |
| 2018-03-07 | 3,050 | 3,075 | 3,025 | 3,055 | 32,600 | 1,527.50 |
| 2018-03-06 | 3,045 | 3,085 | 3,040 | 3,055 | 46,700 | 1,527.50 |
| 2018-03-05 | 3,100 | 3,115 | 2,995 | 3,020 | 72,300 | 1,510 |
| 2018-03-02 | 3,145 | 3,180 | 3,130 | 3,145 | 47,700 | 1,572.50 |
| 2018-03-01 | 3,195 | 3,225 | 3,175 | 3,215 | 76,600 | 1,607.50 |
| 2018-02-28 | 3,225 | 3,230 | 3,205 | 3,215 | 71,300 | 1,607.50 |
| 2018-02-27 | 3,240 | 3,275 | 3,210 | 3,230 | 77,900 | 1,615 |
| 2018-02-26 | 3,165 | 3,215 | 3,155 | 3,205 | 78,600 | 1,602.50 |
| 2018-02-23 | 3,090 | 3,150 | 3,080 | 3,130 | 49,900 | 1,565 |
| 2018-02-22 | 3,080 | 3,095 | 3,050 | 3,075 | 36,800 | 1,537.50 |
| 2018-02-21 | 3,095 | 3,125 | 3,070 | 3,100 | 32,200 | 1,550 |
| 2018-02-20 | 3,065 | 3,100 | 3,040 | 3,100 | 32,000 | 1,550 |
| 2018-02-19 | 2,990 | 3,075 | 2,990 | 3,070 | 56,100 | 1,535 |
| 2018-02-16 | 2,945 | 2,968 | 2,935 | 2,944 | 69,100 | 1,472 |
| 2018-02-15 | 3,005 | 3,010 | 2,943 | 2,945 | 114,800 | 1,472.50 |
| 2018-02-14 | 2,950 | 3,020 | 2,950 | 2,989 | 92,500 | 1,494.50 |
| 2018-02-13 | 2,957 | 2,959 | 2,916 | 2,922 | 105,100 | 1,461 |
| 2018-02-09 | 2,950 | 2,952 | 2,883 | 2,935 | 108,800 | 1,467.50 |
| 2018-02-08 | 2,998 | 3,010 | 2,961 | 2,992 | 126,100 | 1,496 |
| 2018-02-07 | 3,010 | 3,025 | 2,921 | 2,923 | 134,400 | 1,461.50 |
| 2018-02-06 | 2,960 | 2,993 | 2,858 | 2,929 | 175,000 | 1,464.50 |
| 2018-02-05 | 3,120 | 3,150 | 3,105 | 3,130 | 92,700 | 1,565 |
| 2018-02-02 | 3,100 | 3,195 | 3,070 | 3,170 | 151,500 | 1,585 |
| 2018-02-01 | 3,115 | 3,160 | 3,030 | 3,060 | 177,700 | 1,530 |
| 2018-01-31 | 2,985 | 3,010 | 2,967 | 2,994 | 49,400 | 1,497 |
| 2018-01-30 | 3,040 | 3,045 | 3,000 | 3,000 | 66,100 | 1,500 |
| 2018-01-29 | 3,020 | 3,070 | 3,005 | 3,035 | 55,000 | 1,517.50 |
| 2018-01-26 | 3,015 | 3,035 | 3,015 | 3,020 | 34,100 | 1,510 |
| 2018-01-25 | 3,060 | 3,060 | 3,020 | 3,020 | 50,200 | 1,510 |
| 2018-01-24 | 3,015 | 3,060 | 3,010 | 3,045 | 32,300 | 1,522.50 |
| 2018-01-23 | 3,030 | 3,040 | 3,015 | 3,025 | 31,000 | 1,512.50 |
| 2018-01-22 | 3,040 | 3,040 | 2,998 | 3,010 | 26,500 | 1,505 |
| 2018-01-19 | 3,015 | 3,050 | 3,015 | 3,025 | 29,700 | 1,512.50 |
| 2018-01-18 | 3,115 | 3,115 | 3,030 | 3,030 | 53,700 | 1,515 |
| 2018-01-17 | 3,115 | 3,115 | 3,070 | 3,080 | 61,500 | 1,540 |
| 2018-01-16 | 3,115 | 3,140 | 3,105 | 3,135 | 62,500 | 1,567.50 |
| 2018-01-15 | 3,100 | 3,130 | 3,100 | 3,115 | 96,500 | 1,557.50 |
| 2018-01-12 | 3,050 | 3,095 | 3,040 | 3,085 | 100,200 | 1,542.50 |
| 2018-01-11 | 3,020 | 3,045 | 2,995 | 3,040 | 74,400 | 1,520 |
| 2018-01-10 | 3,010 | 3,025 | 2,999 | 3,015 | 73,500 | 1,507.50 |
| 2018-01-09 | 2,983 | 3,010 | 2,952 | 2,995 | 126,300 | 1,497.50 |
| 2018-01-05 | 2,970 | 2,990 | 2,966 | 2,976 | 82,300 | 1,488 |
| 2018-01-04 | 2,947 | 2,970 | 2,932 | 2,951 | 91,700 | 1,475.50 |
分割・併合履歴 ： [2020-09-29]1株→2株