2311 (株)エプコ 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 | 806 | 822 | 789 | 810 | 25,100 | 810 |
| 2018-12-27 | 810 | 827 | 802 | 820 | 32,400 | 820 |
| 2018-12-26 | 809 | 809 | 757 | 781 | 66,400 | 781 |
| 2018-12-25 | 787 | 831 | 782 | 824 | 184,000 | 824 |
| 2018-12-21 | 908 | 908 | 828 | 860 | 123,100 | 860 |
| 2018-12-20 | 952 | 959 | 906 | 923 | 47,000 | 923 |
| 2018-12-19 | 950 | 975 | 950 | 953 | 37,700 | 953 |
| 2018-12-18 | 1,001 | 1,001 | 943 | 950 | 94,600 | 950 |
| 2018-12-17 | 1,008 | 1,014 | 996 | 1,005 | 34,400 | 1,005 |
| 2018-12-14 | 1,054 | 1,054 | 1,015 | 1,025 | 18,600 | 1,025 |
| 2018-12-13 | 1,030 | 1,054 | 1,030 | 1,042 | 27,300 | 1,042 |
| 2018-12-12 | 1,023 | 1,028 | 1,008 | 1,024 | 30,100 | 1,024 |
| 2018-12-11 | 1,017 | 1,026 | 998 | 1,005 | 35,500 | 1,005 |
| 2018-12-10 | 1,018 | 1,018 | 993 | 1,000 | 47,400 | 1,000 |
| 2018-12-07 | 1,008 | 1,019 | 999 | 1,010 | 12,300 | 1,010 |
| 2018-12-06 | 1,045 | 1,045 | 999 | 1,007 | 65,600 | 1,007 |
| 2018-12-05 | 1,044 | 1,053 | 1,036 | 1,045 | 12,900 | 1,045 |
| 2018-12-04 | 1,068 | 1,075 | 1,048 | 1,058 | 41,000 | 1,058 |
| 2018-12-03 | 1,060 | 1,067 | 1,048 | 1,062 | 42,300 | 1,062 |
| 2018-11-30 | 1,048 | 1,059 | 1,039 | 1,053 | 19,800 | 1,053 |
| 2018-11-29 | 1,050 | 1,057 | 1,031 | 1,044 | 35,400 | 1,044 |
| 2018-11-28 | 1,026 | 1,073 | 1,023 | 1,062 | 40,300 | 1,062 |
| 2018-11-27 | 1,012 | 1,049 | 997 | 1,021 | 40,600 | 1,021 |
| 2018-11-26 | 1,000 | 1,026 | 984 | 1,009 | 53,100 | 1,009 |
| 2018-11-22 | 987 | 1,018 | 984 | 1,001 | 35,300 | 1,001 |
| 2018-11-21 | 989 | 992 | 971 | 975 | 38,800 | 975 |
| 2018-11-20 | 983 | 999 | 982 | 999 | 20,800 | 999 |
| 2018-11-19 | 990 | 1,008 | 976 | 998 | 55,900 | 998 |
| 2018-11-16 | 1,038 | 1,038 | 984 | 991 | 80,800 | 991 |
| 2018-11-15 | 1,045 | 1,045 | 1,025 | 1,038 | 83,600 | 1,038 |
| 2018-11-14 | 1,060 | 1,060 | 1,035 | 1,042 | 27,500 | 1,042 |
| 2018-11-13 | 1,055 | 1,098 | 1,046 | 1,072 | 38,500 | 1,072 |
| 2018-11-12 | 1,062 | 1,069 | 1,050 | 1,061 | 34,100 | 1,061 |
| 2018-11-09 | 1,050 | 1,079 | 1,043 | 1,069 | 46,100 | 1,069 |
| 2018-11-08 | 1,067 | 1,091 | 1,046 | 1,049 | 73,500 | 1,049 |
| 2018-11-07 | 1,098 | 1,098 | 1,065 | 1,084 | 13,800 | 1,084 |
| 2018-11-06 | 1,073 | 1,102 | 1,073 | 1,089 | 7,300 | 1,089 |
| 2018-11-05 | 1,090 | 1,115 | 1,072 | 1,072 | 73,200 | 1,072 |
| 2018-11-02 | 1,072 | 1,124 | 1,061 | 1,093 | 41,000 | 1,093 |
| 2018-11-01 | 1,050 | 1,075 | 1,046 | 1,052 | 49,700 | 1,052 |
| 2018-10-31 | 1,050 | 1,060 | 1,044 | 1,050 | 43,900 | 1,050 |
| 2018-10-30 | 1,010 | 1,056 | 1,004 | 1,049 | 28,600 | 1,049 |
| 2018-10-29 | 1,032 | 1,042 | 1,007 | 1,022 | 56,300 | 1,022 |
| 2018-10-26 | 1,114 | 1,134 | 1,027 | 1,050 | 128,700 | 1,050 |
| 2018-10-25 | 1,244 | 1,244 | 1,121 | 1,124 | 84,900 | 1,124 |
| 2018-10-24 | 1,281 | 1,303 | 1,252 | 1,256 | 17,200 | 1,256 |
| 2018-10-23 | 1,250 | 1,281 | 1,250 | 1,264 | 12,700 | 1,264 |
| 2018-10-22 | 1,231 | 1,256 | 1,231 | 1,245 | 54,000 | 1,245 |
| 2018-10-19 | 1,297 | 1,300 | 1,290 | 1,299 | 4,200 | 1,299 |
| 2018-10-18 | 1,297 | 1,314 | 1,295 | 1,296 | 12,700 | 1,296 |
| 2018-10-17 | 1,299 | 1,319 | 1,291 | 1,300 | 16,000 | 1,300 |
| 2018-10-16 | 1,317 | 1,317 | 1,270 | 1,283 | 21,800 | 1,283 |
| 2018-10-15 | 1,324 | 1,348 | 1,294 | 1,299 | 27,500 | 1,299 |
| 2018-10-12 | 1,292 | 1,343 | 1,292 | 1,326 | 7,400 | 1,326 |
| 2018-10-11 | 1,299 | 1,327 | 1,278 | 1,302 | 45,200 | 1,302 |
| 2018-10-10 | 1,348 | 1,350 | 1,344 | 1,350 | 8,400 | 1,350 |
| 2018-10-09 | 1,348 | 1,350 | 1,340 | 1,348 | 11,400 | 1,348 |
| 2018-10-05 | 1,350 | 1,355 | 1,349 | 1,351 | 13,700 | 1,351 |
| 2018-10-04 | 1,355 | 1,359 | 1,349 | 1,351 | 22,600 | 1,351 |
| 2018-10-03 | 1,354 | 1,365 | 1,352 | 1,356 | 9,600 | 1,356 |
| 2018-10-02 | 1,377 | 1,378 | 1,350 | 1,352 | 34,000 | 1,352 |
| 2018-10-01 | 1,378 | 1,378 | 1,360 | 1,372 | 13,300 | 1,372 |
| 2018-09-28 | 1,354 | 1,380 | 1,353 | 1,371 | 21,100 | 1,371 |
| 2018-09-27 | 1,376 | 1,378 | 1,351 | 1,353 | 26,500 | 1,353 |
| 2018-09-26 | 1,356 | 1,376 | 1,356 | 1,373 | 19,000 | 1,373 |
| 2018-09-25 | 1,351 | 1,375 | 1,351 | 1,375 | 17,500 | 1,375 |
| 2018-09-21 | 1,361 | 1,362 | 1,351 | 1,355 | 14,000 | 1,355 |
| 2018-09-20 | 1,441 | 1,446 | 1,337 | 1,351 | 85,200 | 1,351 |
| 2018-09-19 | 1,474 | 1,477 | 1,435 | 1,440 | 13,500 | 1,440 |
| 2018-09-18 | 1,481 | 1,503 | 1,477 | 1,480 | 9,900 | 1,480 |
| 2018-09-14 | 1,469 | 1,500 | 1,469 | 1,500 | 6,200 | 1,500 |
| 2018-09-13 | 1,496 | 1,510 | 1,470 | 1,489 | 7,100 | 1,489 |
| 2018-09-12 | 1,526 | 1,526 | 1,481 | 1,494 | 7,600 | 1,494 |
| 2018-09-11 | 1,527 | 1,537 | 1,507 | 1,526 | 10,400 | 1,526 |
| 2018-09-10 | 1,483 | 1,540 | 1,483 | 1,527 | 13,400 | 1,527 |
| 2018-09-07 | 1,495 | 1,513 | 1,473 | 1,505 | 8,000 | 1,505 |
| 2018-09-06 | 1,518 | 1,534 | 1,477 | 1,526 | 14,400 | 1,526 |
| 2018-09-05 | 1,500 | 1,529 | 1,495 | 1,515 | 8,300 | 1,515 |
| 2018-09-04 | 1,502 | 1,528 | 1,485 | 1,498 | 15,400 | 1,498 |
| 2018-09-03 | 1,489 | 1,539 | 1,460 | 1,539 | 22,000 | 1,539 |
| 2018-08-31 | 1,401 | 1,482 | 1,401 | 1,480 | 13,500 | 1,480 |
| 2018-08-30 | 1,386 | 1,423 | 1,386 | 1,423 | 4,600 | 1,423 |
| 2018-08-29 | 1,368 | 1,467 | 1,368 | 1,400 | 10,500 | 1,400 |
| 2018-08-28 | 1,378 | 1,381 | 1,368 | 1,368 | 11,700 | 1,368 |
| 2018-08-27 | 1,326 | 1,356 | 1,326 | 1,352 | 5,300 | 1,352 |
| 2018-08-24 | 1,326 | 1,340 | 1,326 | 1,328 | 11,000 | 1,328 |
| 2018-08-23 | 1,340 | 1,345 | 1,336 | 1,338 | 3,700 | 1,338 |
| 2018-08-22 | 1,331 | 1,347 | 1,323 | 1,336 | 5,800 | 1,336 |
| 2018-08-21 | 1,345 | 1,346 | 1,327 | 1,334 | 9,700 | 1,334 |
| 2018-08-20 | 1,341 | 1,350 | 1,337 | 1,345 | 6,300 | 1,345 |
| 2018-08-17 | 1,336 | 1,345 | 1,336 | 1,341 | 2,700 | 1,341 |
| 2018-08-16 | 1,335 | 1,340 | 1,317 | 1,335 | 6,900 | 1,335 |
| 2018-08-15 | 1,331 | 1,354 | 1,331 | 1,335 | 6,100 | 1,335 |
| 2018-08-14 | 1,320 | 1,352 | 1,320 | 1,344 | 4,900 | 1,344 |
| 2018-08-13 | 1,315 | 1,347 | 1,315 | 1,326 | 17,500 | 1,326 |
| 2018-08-10 | 1,360 | 1,360 | 1,332 | 1,335 | 16,300 | 1,335 |
| 2018-08-09 | 1,374 | 1,374 | 1,353 | 1,358 | 8,500 | 1,358 |
| 2018-08-08 | 1,362 | 1,382 | 1,360 | 1,362 | 7,100 | 1,362 |
| 2018-08-07 | 1,374 | 1,389 | 1,359 | 1,371 | 4,500 | 1,371 |
| 2018-08-06 | 1,373 | 1,379 | 1,370 | 1,376 | 2,700 | 1,376 |
| 2018-08-03 | 1,379 | 1,390 | 1,372 | 1,372 | 9,800 | 1,372 |
| 2018-08-02 | 1,390 | 1,393 | 1,370 | 1,379 | 5,300 | 1,379 |
| 2018-08-01 | 1,378 | 1,421 | 1,376 | 1,390 | 8,800 | 1,390 |
| 2018-07-31 | 1,384 | 1,399 | 1,371 | 1,377 | 8,200 | 1,377 |
| 2018-07-30 | 1,377 | 1,388 | 1,361 | 1,384 | 5,700 | 1,384 |
| 2018-07-27 | 1,396 | 1,396 | 1,375 | 1,390 | 4,800 | 1,390 |
| 2018-07-26 | 1,358 | 1,366 | 1,356 | 1,366 | 8,900 | 1,366 |
| 2018-07-25 | 1,370 | 1,373 | 1,357 | 1,357 | 15,500 | 1,357 |
| 2018-07-24 | 1,360 | 1,379 | 1,360 | 1,373 | 9,900 | 1,373 |
| 2018-07-23 | 1,359 | 1,379 | 1,358 | 1,363 | 8,300 | 1,363 |
| 2018-07-20 | 1,367 | 1,380 | 1,352 | 1,354 | 14,600 | 1,354 |
| 2018-07-19 | 1,376 | 1,378 | 1,352 | 1,366 | 13,500 | 1,366 |
| 2018-07-18 | 1,371 | 1,420 | 1,361 | 1,375 | 21,100 | 1,375 |
| 2018-07-17 | 1,400 | 1,408 | 1,380 | 1,385 | 11,500 | 1,385 |
| 2018-07-13 | 1,382 | 1,420 | 1,382 | 1,405 | 19,000 | 1,405 |
| 2018-07-12 | 1,370 | 1,387 | 1,370 | 1,373 | 7,400 | 1,373 |
| 2018-07-11 | 1,392 | 1,392 | 1,365 | 1,374 | 8,900 | 1,374 |
| 2018-07-10 | 1,398 | 1,431 | 1,395 | 1,395 | 10,400 | 1,395 |
| 2018-07-09 | 1,347 | 1,391 | 1,347 | 1,391 | 6,700 | 1,391 |
| 2018-07-06 | 1,343 | 1,365 | 1,337 | 1,361 | 20,800 | 1,361 |
| 2018-07-05 | 1,394 | 1,394 | 1,348 | 1,354 | 15,600 | 1,354 |
| 2018-07-04 | 1,354 | 1,381 | 1,343 | 1,370 | 19,700 | 1,370 |
| 2018-07-03 | 1,415 | 1,415 | 1,335 | 1,343 | 29,100 | 1,343 |
| 2018-07-02 | 1,463 | 1,463 | 1,402 | 1,402 | 35,700 | 1,402 |
| 2018-06-29 | 1,485 | 1,498 | 1,470 | 1,472 | 18,000 | 1,472 |
| 2018-06-28 | 1,530 | 1,556 | 1,500 | 1,500 | 24,300 | 1,500 |
| 2018-06-27 | 1,507 | 1,600 | 1,504 | 1,560 | 37,700 | 1,560 |
| 2018-06-26 | 1,525 | 1,540 | 1,472 | 1,525 | 48,400 | 1,525 |
| 2018-06-25 | 1,422 | 1,449 | 1,422 | 1,441 | 11,400 | 1,441 |
| 2018-06-22 | 1,444 | 1,445 | 1,412 | 1,429 | 15,100 | 1,429 |
| 2018-06-21 | 1,414 | 1,468 | 1,413 | 1,464 | 30,700 | 1,464 |
| 2018-06-20 | 1,389 | 1,416 | 1,361 | 1,412 | 32,500 | 1,412 |
| 2018-06-19 | 1,375 | 1,384 | 1,365 | 1,370 | 9,300 | 1,370 |
| 2018-06-18 | 1,394 | 1,394 | 1,371 | 1,386 | 13,700 | 1,386 |
| 2018-06-15 | 1,394 | 1,398 | 1,372 | 1,384 | 14,400 | 1,384 |
| 2018-06-14 | 1,399 | 1,416 | 1,393 | 1,408 | 25,100 | 1,408 |
| 2018-06-13 | 1,367 | 1,408 | 1,355 | 1,395 | 27,200 | 1,395 |
| 2018-06-12 | 1,358 | 1,372 | 1,356 | 1,358 | 9,300 | 1,358 |
| 2018-06-11 | 1,341 | 1,372 | 1,341 | 1,358 | 11,200 | 1,358 |
| 2018-06-08 | 1,340 | 1,352 | 1,340 | 1,346 | 6,100 | 1,346 |
| 2018-06-07 | 1,333 | 1,357 | 1,330 | 1,354 | 3,000 | 1,354 |
| 2018-06-06 | 1,349 | 1,349 | 1,330 | 1,336 | 8,800 | 1,336 |
| 2018-06-05 | 1,370 | 1,370 | 1,337 | 1,343 | 14,100 | 1,343 |
| 2018-06-04 | 1,380 | 1,387 | 1,369 | 1,375 | 11,300 | 1,375 |
| 2018-06-01 | 1,367 | 1,381 | 1,359 | 1,369 | 9,000 | 1,369 |
| 2018-05-31 | 1,383 | 1,384 | 1,353 | 1,366 | 14,800 | 1,366 |
| 2018-05-30 | 1,329 | 1,402 | 1,329 | 1,371 | 61,700 | 1,371 |
| 2018-05-29 | 1,336 | 1,337 | 1,328 | 1,332 | 6,400 | 1,332 |
| 2018-05-28 | 1,328 | 1,344 | 1,319 | 1,334 | 3,700 | 1,334 |
| 2018-05-25 | 1,330 | 1,345 | 1,312 | 1,324 | 20,000 | 1,324 |
| 2018-05-24 | 1,335 | 1,340 | 1,321 | 1,332 | 10,200 | 1,332 |
| 2018-05-23 | 1,352 | 1,360 | 1,328 | 1,331 | 11,200 | 1,331 |
| 2018-05-22 | 1,357 | 1,366 | 1,342 | 1,358 | 5,600 | 1,358 |
| 2018-05-21 | 1,330 | 1,360 | 1,323 | 1,353 | 14,800 | 1,353 |
| 2018-05-18 | 1,345 | 1,345 | 1,322 | 1,330 | 14,800 | 1,330 |
| 2018-05-17 | 1,335 | 1,359 | 1,331 | 1,331 | 27,000 | 1,331 |
| 2018-05-16 | 1,351 | 1,368 | 1,340 | 1,351 | 26,000 | 1,351 |
| 2018-05-15 | 1,382 | 1,391 | 1,351 | 1,364 | 30,500 | 1,364 |
| 2018-05-14 | 1,380 | 1,401 | 1,375 | 1,382 | 20,100 | 1,382 |
| 2018-05-11 | 1,372 | 1,411 | 1,364 | 1,410 | 49,900 | 1,410 |
| 2018-05-10 | 1,379 | 1,400 | 1,372 | 1,372 | 21,200 | 1,372 |
| 2018-05-09 | 1,384 | 1,410 | 1,367 | 1,378 | 17,700 | 1,378 |
| 2018-05-08 | 1,353 | 1,391 | 1,353 | 1,391 | 5,000 | 1,391 |
| 2018-05-07 | 1,343 | 1,371 | 1,343 | 1,354 | 6,100 | 1,354 |
| 2018-05-02 | 1,316 | 1,357 | 1,312 | 1,347 | 16,500 | 1,347 |
| 2018-05-01 | 1,360 | 1,367 | 1,328 | 1,330 | 11,400 | 1,330 |
| 2018-04-27 | 1,400 | 1,405 | 1,352 | 1,357 | 9,900 | 1,357 |
| 2018-04-26 | 1,329 | 1,393 | 1,329 | 1,385 | 37,600 | 1,385 |
| 2018-04-25 | 1,348 | 1,362 | 1,315 | 1,329 | 32,400 | 1,329 |
| 2018-04-24 | 1,374 | 1,378 | 1,333 | 1,345 | 20,400 | 1,345 |
| 2018-04-23 | 1,403 | 1,413 | 1,362 | 1,366 | 21,400 | 1,366 |
| 2018-04-20 | 1,358 | 1,418 | 1,348 | 1,395 | 23,000 | 1,395 |
| 2018-04-19 | 1,357 | 1,371 | 1,341 | 1,363 | 10,400 | 1,363 |
| 2018-04-18 | 1,316 | 1,359 | 1,306 | 1,351 | 26,300 | 1,351 |
| 2018-04-17 | 1,346 | 1,360 | 1,290 | 1,318 | 88,100 | 1,318 |
| 2018-04-16 | 1,447 | 1,447 | 1,321 | 1,348 | 63,100 | 1,348 |
| 2018-04-13 | 1,449 | 1,455 | 1,400 | 1,419 | 32,400 | 1,419 |
| 2018-04-12 | 1,448 | 1,448 | 1,428 | 1,430 | 18,500 | 1,430 |
| 2018-04-11 | 1,436 | 1,451 | 1,429 | 1,448 | 16,800 | 1,448 |
| 2018-04-10 | 1,445 | 1,445 | 1,414 | 1,425 | 12,800 | 1,425 |
| 2018-04-09 | 1,431 | 1,454 | 1,431 | 1,446 | 8,300 | 1,446 |
| 2018-04-06 | 1,494 | 1,494 | 1,435 | 1,435 | 27,400 | 1,435 |
| 2018-04-05 | 1,503 | 1,503 | 1,488 | 1,489 | 11,000 | 1,489 |
| 2018-04-04 | 1,554 | 1,554 | 1,487 | 1,501 | 29,900 | 1,501 |
| 2018-04-03 | 1,523 | 1,552 | 1,498 | 1,530 | 40,900 | 1,530 |
| 2018-03-30 | 1,414 | 1,485 | 1,405 | 1,449 | 21,400 | 1,449 |
| 2018-03-29 | 1,383 | 1,394 | 1,368 | 1,384 | 13,800 | 1,384 |
| 2018-03-28 | 1,332 | 1,365 | 1,332 | 1,357 | 8,600 | 1,357 |
| 2018-03-27 | 1,342 | 1,400 | 1,333 | 1,340 | 37,400 | 1,340 |
| 2018-03-26 | 1,332 | 1,348 | 1,293 | 1,320 | 62,000 | 1,320 |
| 2018-03-23 | 1,410 | 1,434 | 1,361 | 1,371 | 38,900 | 1,371 |
| 2018-03-22 | 1,438 | 1,498 | 1,438 | 1,451 | 10,300 | 1,451 |
| 2018-03-20 | 1,410 | 1,445 | 1,405 | 1,444 | 20,000 | 1,444 |
| 2018-03-19 | 1,529 | 1,529 | 1,436 | 1,440 | 29,300 | 1,440 |
| 2018-03-16 | 1,465 | 1,548 | 1,465 | 1,529 | 23,100 | 1,529 |
| 2018-03-15 | 1,486 | 1,491 | 1,445 | 1,465 | 18,700 | 1,465 |
| 2018-03-14 | 1,439 | 1,494 | 1,436 | 1,492 | 16,900 | 1,492 |
| 2018-03-13 | 1,422 | 1,450 | 1,419 | 1,449 | 14,100 | 1,449 |
| 2018-03-12 | 1,420 | 1,445 | 1,402 | 1,422 | 24,700 | 1,422 |
| 2018-03-09 | 1,448 | 1,448 | 1,400 | 1,414 | 20,300 | 1,414 |
| 2018-03-08 | 1,405 | 1,445 | 1,405 | 1,422 | 11,800 | 1,422 |
| 2018-03-07 | 1,450 | 1,450 | 1,399 | 1,408 | 28,800 | 1,408 |
| 2018-03-06 | 1,433 | 1,447 | 1,423 | 1,436 | 20,600 | 1,436 |
| 2018-03-05 | 1,494 | 1,494 | 1,389 | 1,405 | 51,100 | 1,405 |
| 2018-03-02 | 1,481 | 1,500 | 1,476 | 1,494 | 15,100 | 1,494 |
| 2018-03-01 | 1,523 | 1,524 | 1,499 | 1,510 | 17,900 | 1,510 |
| 2018-02-28 | 1,521 | 1,549 | 1,517 | 1,530 | 14,100 | 1,530 |
| 2018-02-27 | 1,570 | 1,578 | 1,530 | 1,536 | 30,400 | 1,536 |
| 2018-02-26 | 1,599 | 1,638 | 1,554 | 1,554 | 44,300 | 1,554 |
| 2018-02-23 | 1,496 | 1,576 | 1,470 | 1,568 | 56,900 | 1,568 |
| 2018-02-22 | 1,500 | 1,510 | 1,495 | 1,495 | 18,800 | 1,495 |
| 2018-02-21 | 1,504 | 1,513 | 1,499 | 1,511 | 23,200 | 1,511 |
| 2018-02-20 | 1,525 | 1,529 | 1,500 | 1,512 | 18,000 | 1,512 |
| 2018-02-19 | 1,539 | 1,539 | 1,502 | 1,521 | 27,400 | 1,521 |
| 2018-02-16 | 1,583 | 1,583 | 1,521 | 1,527 | 9,800 | 1,527 |
| 2018-02-15 | 1,372 | 1,606 | 1,350 | 1,585 | 122,100 | 1,585 |
| 2018-02-14 | 1,522 | 1,532 | 1,461 | 1,532 | 31,300 | 1,532 |
| 2018-02-13 | 1,590 | 1,610 | 1,504 | 1,506 | 32,900 | 1,506 |
| 2018-02-09 | 1,482 | 1,563 | 1,480 | 1,550 | 40,800 | 1,550 |
| 2018-02-08 | 1,642 | 1,665 | 1,550 | 1,594 | 44,100 | 1,594 |
| 2018-02-07 | 1,644 | 1,690 | 1,600 | 1,632 | 83,100 | 1,632 |
| 2018-02-06 | 1,561 | 1,622 | 1,481 | 1,589 | 157,400 | 1,589 |
| 2018-02-05 | 1,716 | 1,745 | 1,687 | 1,721 | 43,800 | 1,721 |
| 2018-02-02 | 1,827 | 1,827 | 1,770 | 1,787 | 17,100 | 1,787 |
| 2018-02-01 | 1,811 | 1,825 | 1,802 | 1,813 | 17,600 | 1,813 |
| 2018-01-31 | 1,822 | 1,840 | 1,803 | 1,810 | 31,200 | 1,810 |
| 2018-01-30 | 1,859 | 1,891 | 1,840 | 1,851 | 44,900 | 1,851 |
| 2018-01-29 | 1,888 | 1,889 | 1,859 | 1,859 | 9,600 | 1,859 |
| 2018-01-26 | 1,871 | 1,871 | 1,854 | 1,870 | 8,100 | 1,870 |
| 2018-01-25 | 1,881 | 1,898 | 1,866 | 1,872 | 18,600 | 1,872 |
| 2018-01-24 | 1,866 | 1,892 | 1,852 | 1,890 | 37,300 | 1,890 |
| 2018-01-23 | 1,880 | 1,893 | 1,866 | 1,866 | 31,900 | 1,866 |
| 2018-01-22 | 1,895 | 1,900 | 1,874 | 1,884 | 43,900 | 1,884 |
| 2018-01-19 | 1,900 | 1,925 | 1,855 | 1,903 | 37,500 | 1,903 |
| 2018-01-18 | 1,931 | 1,980 | 1,873 | 1,873 | 126,300 | 1,873 |
| 2018-01-17 | 1,800 | 1,947 | 1,800 | 1,912 | 151,000 | 1,912 |
| 2018-01-16 | 1,799 | 1,799 | 1,755 | 1,770 | 34,200 | 1,770 |
| 2018-01-15 | 1,820 | 1,820 | 1,793 | 1,799 | 25,200 | 1,799 |
| 2018-01-12 | 1,796 | 1,821 | 1,786 | 1,816 | 32,300 | 1,816 |
| 2018-01-11 | 1,814 | 1,818 | 1,793 | 1,796 | 19,500 | 1,796 |
| 2018-01-10 | 1,810 | 1,822 | 1,775 | 1,815 | 23,600 | 1,815 |
| 2018-01-09 | 1,857 | 1,857 | 1,820 | 1,820 | 31,800 | 1,820 |
| 2018-01-05 | 1,767 | 1,840 | 1,735 | 1,820 | 37,300 | 1,820 |
| 2018-01-04 | 1,806 | 1,817 | 1,760 | 1,762 | 47,300 | 1,762 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2010-07-28]1株→200株 [2004-01-27]1株→5株
