2301 (株)学情 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 | 1,220 | 1,246 | 1,179 | 1,211 | 115,000 | 1,211 |
| 2018-12-27 | 1,255 | 1,257 | 1,210 | 1,228 | 161,200 | 1,228 |
| 2018-12-26 | 1,173 | 1,252 | 1,169 | 1,205 | 157,600 | 1,205 |
| 2018-12-25 | 1,198 | 1,198 | 1,122 | 1,143 | 211,200 | 1,143 |
| 2018-12-21 | 1,189 | 1,238 | 1,156 | 1,225 | 222,600 | 1,225 |
| 2018-12-20 | 1,219 | 1,226 | 1,177 | 1,190 | 151,100 | 1,190 |
| 2018-12-19 | 1,231 | 1,231 | 1,181 | 1,203 | 109,300 | 1,203 |
| 2018-12-18 | 1,250 | 1,255 | 1,215 | 1,234 | 125,700 | 1,234 |
| 2018-12-17 | 1,338 | 1,338 | 1,249 | 1,252 | 126,400 | 1,252 |
| 2018-12-14 | 1,380 | 1,381 | 1,326 | 1,338 | 106,200 | 1,338 |
| 2018-12-13 | 1,400 | 1,411 | 1,335 | 1,371 | 131,300 | 1,371 |
| 2018-12-12 | 1,460 | 1,480 | 1,313 | 1,396 | 213,500 | 1,396 |
| 2018-12-11 | 1,511 | 1,591 | 1,435 | 1,446 | 297,400 | 1,446 |
| 2018-12-10 | 1,548 | 1,548 | 1,492 | 1,503 | 139,200 | 1,503 |
| 2018-12-07 | 1,543 | 1,555 | 1,526 | 1,548 | 21,400 | 1,548 |
| 2018-12-06 | 1,567 | 1,567 | 1,527 | 1,540 | 48,900 | 1,540 |
| 2018-12-05 | 1,515 | 1,569 | 1,502 | 1,567 | 58,500 | 1,567 |
| 2018-12-04 | 1,590 | 1,605 | 1,540 | 1,545 | 64,300 | 1,545 |
| 2018-12-03 | 1,551 | 1,605 | 1,551 | 1,573 | 51,600 | 1,573 |
| 2018-11-30 | 1,545 | 1,548 | 1,514 | 1,536 | 16,000 | 1,536 |
| 2018-11-29 | 1,542 | 1,554 | 1,528 | 1,530 | 31,600 | 1,530 |
| 2018-11-28 | 1,540 | 1,544 | 1,523 | 1,534 | 22,600 | 1,534 |
| 2018-11-27 | 1,537 | 1,544 | 1,525 | 1,540 | 37,300 | 1,540 |
| 2018-11-26 | 1,490 | 1,547 | 1,490 | 1,537 | 70,400 | 1,537 |
| 2018-11-22 | 1,472 | 1,481 | 1,430 | 1,476 | 41,200 | 1,476 |
| 2018-11-21 | 1,400 | 1,476 | 1,390 | 1,450 | 51,700 | 1,450 |
| 2018-11-20 | 1,424 | 1,426 | 1,390 | 1,408 | 37,300 | 1,408 |
| 2018-11-19 | 1,421 | 1,451 | 1,402 | 1,431 | 46,000 | 1,431 |
| 2018-11-16 | 1,444 | 1,454 | 1,409 | 1,430 | 37,100 | 1,430 |
| 2018-11-15 | 1,420 | 1,445 | 1,410 | 1,432 | 19,900 | 1,432 |
| 2018-11-14 | 1,489 | 1,489 | 1,416 | 1,418 | 47,700 | 1,418 |
| 2018-11-13 | 1,451 | 1,475 | 1,415 | 1,471 | 31,600 | 1,471 |
| 2018-11-12 | 1,494 | 1,516 | 1,456 | 1,465 | 22,000 | 1,465 |
| 2018-11-09 | 1,493 | 1,509 | 1,471 | 1,493 | 37,700 | 1,493 |
| 2018-11-08 | 1,480 | 1,496 | 1,471 | 1,491 | 27,300 | 1,491 |
| 2018-11-07 | 1,460 | 1,469 | 1,448 | 1,454 | 40,900 | 1,454 |
| 2018-11-06 | 1,461 | 1,478 | 1,447 | 1,456 | 39,600 | 1,456 |
| 2018-11-05 | 1,454 | 1,483 | 1,445 | 1,460 | 28,700 | 1,460 |
| 2018-11-02 | 1,448 | 1,462 | 1,424 | 1,454 | 62,500 | 1,454 |
| 2018-11-01 | 1,465 | 1,470 | 1,432 | 1,443 | 76,200 | 1,443 |
| 2018-10-31 | 1,480 | 1,510 | 1,467 | 1,484 | 34,700 | 1,484 |
| 2018-10-30 | 1,391 | 1,484 | 1,386 | 1,480 | 92,500 | 1,480 |
| 2018-10-29 | 1,459 | 1,490 | 1,394 | 1,404 | 147,800 | 1,404 |
| 2018-10-26 | 1,521 | 1,527 | 1,456 | 1,479 | 203,500 | 1,479 |
| 2018-10-25 | 1,500 | 1,545 | 1,491 | 1,514 | 92,700 | 1,514 |
| 2018-10-24 | 1,550 | 1,561 | 1,516 | 1,529 | 71,500 | 1,529 |
| 2018-10-23 | 1,525 | 1,569 | 1,516 | 1,532 | 88,100 | 1,532 |
| 2018-10-22 | 1,547 | 1,554 | 1,512 | 1,541 | 84,900 | 1,541 |
| 2018-10-19 | 1,573 | 1,586 | 1,547 | 1,553 | 88,600 | 1,553 |
| 2018-10-18 | 1,611 | 1,638 | 1,583 | 1,590 | 87,900 | 1,590 |
| 2018-10-17 | 1,588 | 1,594 | 1,558 | 1,584 | 110,700 | 1,584 |
| 2018-10-16 | 1,618 | 1,638 | 1,556 | 1,574 | 86,500 | 1,574 |
| 2018-10-15 | 1,671 | 1,688 | 1,631 | 1,633 | 69,900 | 1,633 |
| 2018-10-12 | 1,665 | 1,714 | 1,655 | 1,658 | 90,600 | 1,658 |
| 2018-10-11 | 1,610 | 1,675 | 1,600 | 1,665 | 89,300 | 1,665 |
| 2018-10-10 | 1,670 | 1,702 | 1,651 | 1,685 | 124,700 | 1,685 |
| 2018-10-09 | 1,682 | 1,717 | 1,658 | 1,673 | 121,000 | 1,673 |
| 2018-10-05 | 1,726 | 1,745 | 1,646 | 1,681 | 231,000 | 1,681 |
| 2018-10-04 | 1,740 | 1,788 | 1,720 | 1,753 | 208,200 | 1,753 |
| 2018-10-03 | 1,801 | 1,858 | 1,738 | 1,744 | 347,400 | 1,744 |
| 2018-10-02 | 1,818 | 1,848 | 1,771 | 1,802 | 186,900 | 1,802 |
| 2018-10-01 | 1,686 | 1,794 | 1,685 | 1,787 | 222,400 | 1,787 |
| 2018-09-28 | 1,640 | 1,728 | 1,636 | 1,686 | 162,300 | 1,686 |
| 2018-09-27 | 1,591 | 1,649 | 1,585 | 1,623 | 108,100 | 1,623 |
| 2018-09-26 | 1,560 | 1,615 | 1,558 | 1,589 | 117,600 | 1,589 |
| 2018-09-25 | 1,566 | 1,576 | 1,538 | 1,560 | 70,000 | 1,560 |
| 2018-09-21 | 1,599 | 1,599 | 1,544 | 1,560 | 71,000 | 1,560 |
| 2018-09-20 | 1,627 | 1,627 | 1,579 | 1,586 | 41,300 | 1,586 |
| 2018-09-19 | 1,606 | 1,627 | 1,570 | 1,610 | 79,700 | 1,610 |
| 2018-09-18 | 1,583 | 1,608 | 1,544 | 1,582 | 123,800 | 1,582 |
| 2018-09-14 | 1,615 | 1,667 | 1,555 | 1,583 | 225,300 | 1,583 |
| 2018-09-13 | 1,529 | 1,615 | 1,522 | 1,604 | 278,300 | 1,604 |
| 2018-09-12 | 1,443 | 1,542 | 1,442 | 1,537 | 232,000 | 1,537 |
| 2018-09-11 | 1,305 | 1,433 | 1,280 | 1,413 | 358,900 | 1,413 |
| 2018-09-10 | 1,406 | 1,465 | 1,402 | 1,444 | 118,000 | 1,444 |
| 2018-09-07 | 1,390 | 1,404 | 1,381 | 1,393 | 49,300 | 1,393 |
| 2018-09-06 | 1,442 | 1,442 | 1,401 | 1,404 | 45,100 | 1,404 |
| 2018-09-05 | 1,442 | 1,457 | 1,410 | 1,443 | 70,300 | 1,443 |
| 2018-09-04 | 1,426 | 1,475 | 1,419 | 1,445 | 87,900 | 1,445 |
| 2018-09-03 | 1,434 | 1,439 | 1,403 | 1,425 | 44,000 | 1,425 |
| 2018-08-31 | 1,422 | 1,435 | 1,409 | 1,422 | 60,000 | 1,422 |
| 2018-08-30 | 1,386 | 1,425 | 1,375 | 1,422 | 83,200 | 1,422 |
| 2018-08-29 | 1,365 | 1,385 | 1,356 | 1,379 | 32,800 | 1,379 |
| 2018-08-28 | 1,399 | 1,399 | 1,357 | 1,361 | 48,900 | 1,361 |
| 2018-08-27 | 1,350 | 1,388 | 1,332 | 1,383 | 126,800 | 1,383 |
| 2018-08-24 | 1,315 | 1,329 | 1,296 | 1,325 | 55,400 | 1,325 |
| 2018-08-23 | 1,305 | 1,318 | 1,296 | 1,317 | 52,000 | 1,317 |
| 2018-08-22 | 1,305 | 1,312 | 1,285 | 1,311 | 64,100 | 1,311 |
| 2018-08-21 | 1,327 | 1,331 | 1,308 | 1,311 | 44,900 | 1,311 |
| 2018-08-20 | 1,350 | 1,351 | 1,320 | 1,327 | 35,800 | 1,327 |
| 2018-08-17 | 1,368 | 1,378 | 1,352 | 1,360 | 15,000 | 1,360 |
| 2018-08-16 | 1,371 | 1,381 | 1,344 | 1,367 | 46,700 | 1,367 |
| 2018-08-15 | 1,412 | 1,412 | 1,380 | 1,383 | 23,900 | 1,383 |
| 2018-08-14 | 1,382 | 1,413 | 1,382 | 1,413 | 29,400 | 1,413 |
| 2018-08-13 | 1,384 | 1,393 | 1,355 | 1,368 | 63,800 | 1,368 |
| 2018-08-10 | 1,422 | 1,441 | 1,404 | 1,411 | 43,200 | 1,411 |
| 2018-08-09 | 1,427 | 1,432 | 1,398 | 1,428 | 33,100 | 1,428 |
| 2018-08-08 | 1,398 | 1,427 | 1,397 | 1,414 | 36,800 | 1,414 |
| 2018-08-07 | 1,380 | 1,393 | 1,376 | 1,390 | 29,400 | 1,390 |
| 2018-08-06 | 1,384 | 1,398 | 1,374 | 1,387 | 39,400 | 1,387 |
| 2018-08-03 | 1,409 | 1,418 | 1,384 | 1,390 | 61,800 | 1,390 |
| 2018-08-02 | 1,435 | 1,438 | 1,406 | 1,409 | 34,400 | 1,409 |
| 2018-08-01 | 1,441 | 1,464 | 1,423 | 1,432 | 70,700 | 1,432 |
| 2018-07-31 | 1,455 | 1,470 | 1,437 | 1,456 | 70,500 | 1,456 |
| 2018-07-30 | 1,484 | 1,487 | 1,452 | 1,461 | 120,200 | 1,461 |
| 2018-07-27 | 1,505 | 1,505 | 1,471 | 1,484 | 57,800 | 1,484 |
| 2018-07-26 | 1,515 | 1,515 | 1,489 | 1,501 | 44,400 | 1,501 |
| 2018-07-25 | 1,541 | 1,541 | 1,484 | 1,513 | 63,500 | 1,513 |
| 2018-07-24 | 1,458 | 1,523 | 1,450 | 1,521 | 80,900 | 1,521 |
| 2018-07-23 | 1,459 | 1,479 | 1,441 | 1,457 | 63,200 | 1,457 |
| 2018-07-20 | 1,444 | 1,478 | 1,440 | 1,472 | 70,800 | 1,472 |
| 2018-07-19 | 1,488 | 1,488 | 1,439 | 1,444 | 68,500 | 1,444 |
| 2018-07-18 | 1,480 | 1,500 | 1,458 | 1,491 | 71,100 | 1,491 |
| 2018-07-17 | 1,450 | 1,470 | 1,398 | 1,466 | 119,400 | 1,466 |
| 2018-07-13 | 1,518 | 1,534 | 1,449 | 1,460 | 136,500 | 1,460 |
| 2018-07-12 | 1,559 | 1,562 | 1,512 | 1,517 | 92,500 | 1,517 |
| 2018-07-11 | 1,523 | 1,600 | 1,520 | 1,555 | 151,100 | 1,555 |
| 2018-07-10 | 1,564 | 1,577 | 1,532 | 1,536 | 96,300 | 1,536 |
| 2018-07-09 | 1,473 | 1,557 | 1,473 | 1,551 | 103,200 | 1,551 |
| 2018-07-06 | 1,470 | 1,492 | 1,431 | 1,473 | 80,200 | 1,473 |
| 2018-07-05 | 1,453 | 1,455 | 1,406 | 1,440 | 90,800 | 1,440 |
| 2018-07-04 | 1,451 | 1,474 | 1,433 | 1,465 | 67,800 | 1,465 |
| 2018-07-03 | 1,447 | 1,465 | 1,426 | 1,454 | 58,100 | 1,454 |
| 2018-07-02 | 1,518 | 1,522 | 1,443 | 1,447 | 63,200 | 1,447 |
| 2018-06-29 | 1,493 | 1,530 | 1,473 | 1,518 | 80,500 | 1,518 |
| 2018-06-28 | 1,501 | 1,520 | 1,486 | 1,493 | 137,400 | 1,493 |
| 2018-06-27 | 1,582 | 1,587 | 1,506 | 1,507 | 236,100 | 1,507 |
| 2018-06-26 | 1,656 | 1,663 | 1,590 | 1,594 | 211,800 | 1,594 |
| 2018-06-25 | 1,756 | 1,776 | 1,671 | 1,672 | 115,500 | 1,672 |
| 2018-06-22 | 1,725 | 1,758 | 1,708 | 1,755 | 183,900 | 1,755 |
| 2018-06-21 | 1,720 | 1,748 | 1,701 | 1,717 | 90,000 | 1,717 |
| 2018-06-20 | 1,683 | 1,714 | 1,666 | 1,711 | 100,700 | 1,711 |
| 2018-06-19 | 1,696 | 1,744 | 1,685 | 1,701 | 158,600 | 1,701 |
| 2018-06-18 | 1,673 | 1,719 | 1,630 | 1,705 | 198,300 | 1,705 |
| 2018-06-15 | 1,628 | 1,669 | 1,608 | 1,649 | 200,300 | 1,649 |
| 2018-06-14 | 1,592 | 1,650 | 1,580 | 1,623 | 200,600 | 1,623 |
| 2018-06-13 | 1,606 | 1,637 | 1,581 | 1,600 | 248,900 | 1,600 |
| 2018-06-12 | 1,465 | 1,627 | 1,426 | 1,605 | 506,700 | 1,605 |
| 2018-06-11 | 1,476 | 1,539 | 1,460 | 1,510 | 322,200 | 1,510 |
| 2018-06-08 | 1,400 | 1,456 | 1,395 | 1,446 | 135,700 | 1,446 |
| 2018-06-07 | 1,365 | 1,410 | 1,341 | 1,400 | 131,800 | 1,400 |
| 2018-06-06 | 1,372 | 1,392 | 1,349 | 1,350 | 111,200 | 1,350 |
| 2018-06-05 | 1,376 | 1,415 | 1,360 | 1,382 | 115,500 | 1,382 |
| 2018-06-04 | 1,381 | 1,418 | 1,368 | 1,381 | 122,100 | 1,381 |
| 2018-06-01 | 1,350 | 1,377 | 1,341 | 1,371 | 49,000 | 1,371 |
| 2018-05-31 | 1,330 | 1,362 | 1,322 | 1,352 | 67,500 | 1,352 |
| 2018-05-30 | 1,344 | 1,344 | 1,319 | 1,321 | 108,800 | 1,321 |
| 2018-05-29 | 1,373 | 1,375 | 1,356 | 1,357 | 46,600 | 1,357 |
| 2018-05-28 | 1,370 | 1,382 | 1,350 | 1,375 | 56,500 | 1,375 |
| 2018-05-25 | 1,361 | 1,386 | 1,361 | 1,367 | 43,800 | 1,367 |
| 2018-05-24 | 1,383 | 1,393 | 1,369 | 1,373 | 55,200 | 1,373 |
| 2018-05-23 | 1,357 | 1,384 | 1,357 | 1,377 | 50,500 | 1,377 |
| 2018-05-22 | 1,364 | 1,377 | 1,345 | 1,353 | 67,000 | 1,353 |
| 2018-05-21 | 1,355 | 1,368 | 1,351 | 1,359 | 56,100 | 1,359 |
| 2018-05-18 | 1,353 | 1,361 | 1,334 | 1,354 | 59,500 | 1,354 |
| 2018-05-17 | 1,359 | 1,383 | 1,350 | 1,352 | 69,200 | 1,352 |
| 2018-05-16 | 1,338 | 1,361 | 1,332 | 1,355 | 51,500 | 1,355 |
| 2018-05-15 | 1,350 | 1,353 | 1,338 | 1,349 | 89,600 | 1,349 |
| 2018-05-14 | 1,379 | 1,380 | 1,345 | 1,358 | 61,600 | 1,358 |
| 2018-05-11 | 1,359 | 1,380 | 1,352 | 1,379 | 35,400 | 1,379 |
| 2018-05-10 | 1,370 | 1,372 | 1,353 | 1,354 | 39,100 | 1,354 |
| 2018-05-09 | 1,385 | 1,395 | 1,362 | 1,363 | 44,500 | 1,363 |
| 2018-05-08 | 1,373 | 1,385 | 1,359 | 1,385 | 51,500 | 1,385 |
| 2018-05-07 | 1,365 | 1,394 | 1,364 | 1,386 | 58,400 | 1,386 |
| 2018-05-02 | 1,365 | 1,375 | 1,350 | 1,360 | 51,700 | 1,360 |
| 2018-05-01 | 1,360 | 1,367 | 1,344 | 1,362 | 38,100 | 1,362 |
| 2018-04-27 | 1,355 | 1,370 | 1,355 | 1,363 | 38,400 | 1,363 |
| 2018-04-26 | 1,355 | 1,367 | 1,342 | 1,346 | 66,700 | 1,346 |
| 2018-04-25 | 1,360 | 1,365 | 1,344 | 1,352 | 68,400 | 1,352 |
| 2018-04-24 | 1,393 | 1,393 | 1,368 | 1,382 | 101,300 | 1,382 |
| 2018-04-23 | 1,380 | 1,383 | 1,361 | 1,372 | 46,100 | 1,372 |
| 2018-04-20 | 1,353 | 1,385 | 1,351 | 1,374 | 65,100 | 1,374 |
| 2018-04-19 | 1,384 | 1,388 | 1,349 | 1,351 | 107,000 | 1,351 |
| 2018-04-18 | 1,352 | 1,385 | 1,352 | 1,384 | 83,700 | 1,384 |
| 2018-04-17 | 1,347 | 1,355 | 1,327 | 1,353 | 67,700 | 1,353 |
| 2018-04-16 | 1,373 | 1,383 | 1,340 | 1,356 | 130,400 | 1,356 |
| 2018-04-13 | 1,410 | 1,415 | 1,361 | 1,361 | 180,300 | 1,361 |
| 2018-04-12 | 1,422 | 1,439 | 1,415 | 1,417 | 73,700 | 1,417 |
| 2018-04-11 | 1,442 | 1,446 | 1,424 | 1,425 | 66,300 | 1,425 |
| 2018-04-10 | 1,455 | 1,455 | 1,427 | 1,442 | 92,200 | 1,442 |
| 2018-04-09 | 1,465 | 1,475 | 1,442 | 1,457 | 98,700 | 1,457 |
| 2018-04-06 | 1,485 | 1,490 | 1,473 | 1,478 | 77,700 | 1,478 |
| 2018-04-05 | 1,500 | 1,505 | 1,485 | 1,493 | 50,900 | 1,493 |
| 2018-04-04 | 1,482 | 1,498 | 1,460 | 1,494 | 66,800 | 1,494 |
| 2018-04-03 | 1,473 | 1,482 | 1,454 | 1,482 | 71,900 | 1,482 |
| 2018-03-30 | 1,500 | 1,509 | 1,487 | 1,502 | 53,200 | 1,502 |
| 2018-03-29 | 1,497 | 1,502 | 1,474 | 1,492 | 55,000 | 1,492 |
| 2018-03-28 | 1,469 | 1,481 | 1,454 | 1,478 | 78,500 | 1,478 |
| 2018-03-27 | 1,484 | 1,494 | 1,476 | 1,493 | 65,000 | 1,493 |
| 2018-03-26 | 1,460 | 1,476 | 1,429 | 1,476 | 91,700 | 1,476 |
| 2018-03-23 | 1,486 | 1,498 | 1,458 | 1,468 | 64,700 | 1,468 |
| 2018-03-22 | 1,529 | 1,538 | 1,521 | 1,529 | 26,000 | 1,529 |
| 2018-03-20 | 1,530 | 1,532 | 1,500 | 1,529 | 53,000 | 1,529 |
| 2018-03-19 | 1,559 | 1,563 | 1,511 | 1,552 | 69,400 | 1,552 |
| 2018-03-16 | 1,605 | 1,614 | 1,556 | 1,559 | 58,200 | 1,559 |
| 2018-03-15 | 1,603 | 1,617 | 1,578 | 1,602 | 50,300 | 1,602 |
| 2018-03-14 | 1,634 | 1,634 | 1,595 | 1,603 | 86,300 | 1,603 |
| 2018-03-13 | 1,674 | 1,696 | 1,571 | 1,654 | 323,100 | 1,654 |
| 2018-03-12 | 1,670 | 1,678 | 1,643 | 1,672 | 73,700 | 1,672 |
| 2018-03-09 | 1,651 | 1,682 | 1,634 | 1,646 | 84,500 | 1,646 |
| 2018-03-08 | 1,600 | 1,626 | 1,584 | 1,624 | 58,000 | 1,624 |
| 2018-03-07 | 1,600 | 1,607 | 1,567 | 1,582 | 98,900 | 1,582 |
| 2018-03-06 | 1,564 | 1,610 | 1,564 | 1,600 | 69,400 | 1,600 |
| 2018-03-05 | 1,571 | 1,583 | 1,527 | 1,538 | 36,900 | 1,538 |
| 2018-03-02 | 1,562 | 1,579 | 1,547 | 1,570 | 26,800 | 1,570 |
| 2018-03-01 | 1,584 | 1,616 | 1,580 | 1,602 | 50,500 | 1,602 |
| 2018-02-28 | 1,605 | 1,630 | 1,605 | 1,614 | 25,200 | 1,614 |
| 2018-02-27 | 1,630 | 1,631 | 1,600 | 1,605 | 50,800 | 1,605 |
| 2018-02-26 | 1,630 | 1,637 | 1,607 | 1,623 | 30,800 | 1,623 |
| 2018-02-23 | 1,620 | 1,620 | 1,580 | 1,602 | 26,000 | 1,602 |
| 2018-02-22 | 1,609 | 1,620 | 1,569 | 1,587 | 46,200 | 1,587 |
| 2018-02-21 | 1,600 | 1,648 | 1,595 | 1,624 | 67,800 | 1,624 |
| 2018-02-20 | 1,598 | 1,607 | 1,568 | 1,600 | 33,700 | 1,600 |
| 2018-02-19 | 1,547 | 1,609 | 1,541 | 1,599 | 58,000 | 1,599 |
| 2018-02-16 | 1,511 | 1,546 | 1,499 | 1,534 | 59,500 | 1,534 |
| 2018-02-15 | 1,504 | 1,517 | 1,476 | 1,486 | 50,600 | 1,486 |
| 2018-02-14 | 1,520 | 1,526 | 1,471 | 1,490 | 46,700 | 1,490 |
| 2018-02-13 | 1,530 | 1,552 | 1,497 | 1,520 | 86,200 | 1,520 |
| 2018-02-09 | 1,469 | 1,514 | 1,461 | 1,513 | 64,100 | 1,513 |
| 2018-02-08 | 1,506 | 1,560 | 1,484 | 1,549 | 133,500 | 1,549 |
| 2018-02-07 | 1,556 | 1,599 | 1,501 | 1,506 | 115,000 | 1,506 |
| 2018-02-06 | 1,498 | 1,537 | 1,464 | 1,500 | 140,100 | 1,500 |
| 2018-02-05 | 1,660 | 1,693 | 1,636 | 1,658 | 97,300 | 1,658 |
| 2018-02-02 | 1,732 | 1,752 | 1,685 | 1,689 | 120,800 | 1,689 |
| 2018-02-01 | 1,710 | 1,768 | 1,710 | 1,742 | 87,000 | 1,742 |
| 2018-01-31 | 1,718 | 1,762 | 1,709 | 1,709 | 74,400 | 1,709 |
| 2018-01-30 | 1,751 | 1,762 | 1,723 | 1,727 | 78,900 | 1,727 |
| 2018-01-29 | 1,776 | 1,785 | 1,746 | 1,752 | 50,700 | 1,752 |
| 2018-01-26 | 1,797 | 1,807 | 1,766 | 1,775 | 57,100 | 1,775 |
| 2018-01-25 | 1,841 | 1,843 | 1,789 | 1,791 | 50,300 | 1,791 |
| 2018-01-24 | 1,810 | 1,853 | 1,806 | 1,840 | 74,400 | 1,840 |
| 2018-01-23 | 1,777 | 1,805 | 1,775 | 1,803 | 33,400 | 1,803 |
| 2018-01-22 | 1,777 | 1,789 | 1,752 | 1,772 | 50,200 | 1,772 |
| 2018-01-19 | 1,720 | 1,767 | 1,720 | 1,765 | 73,800 | 1,765 |
| 2018-01-18 | 1,751 | 1,760 | 1,721 | 1,721 | 75,800 | 1,721 |
| 2018-01-17 | 1,770 | 1,778 | 1,740 | 1,751 | 82,400 | 1,751 |
| 2018-01-16 | 1,790 | 1,805 | 1,766 | 1,777 | 64,800 | 1,777 |
| 2018-01-15 | 1,800 | 1,808 | 1,787 | 1,794 | 37,300 | 1,794 |
| 2018-01-12 | 1,790 | 1,817 | 1,782 | 1,800 | 69,600 | 1,800 |
| 2018-01-11 | 1,806 | 1,827 | 1,781 | 1,812 | 81,400 | 1,812 |
| 2018-01-10 | 1,836 | 1,836 | 1,807 | 1,808 | 62,900 | 1,808 |
| 2018-01-09 | 1,850 | 1,852 | 1,820 | 1,827 | 58,600 | 1,827 |
| 2018-01-05 | 1,843 | 1,859 | 1,830 | 1,847 | 61,000 | 1,847 |
| 2018-01-04 | 1,844 | 1,903 | 1,820 | 1,843 | 93,000 | 1,843 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2005-10-26]1株→2株
