3454 ファーストブラザーズ(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 | 1,200 | 1,234 | 1,186 | 1,225 | 46,100 | 1,225 |
| 2018-12-27 | 1,200 | 1,230 | 1,174 | 1,223 | 66,600 | 1,223 |
| 2018-12-26 | 1,180 | 1,181 | 1,135 | 1,156 | 47,900 | 1,156 |
| 2018-12-25 | 1,106 | 1,197 | 1,106 | 1,158 | 94,500 | 1,158 |
| 2018-12-21 | 1,127 | 1,180 | 1,100 | 1,175 | 93,700 | 1,175 |
| 2018-12-20 | 1,168 | 1,168 | 1,111 | 1,128 | 90,300 | 1,128 |
| 2018-12-19 | 1,139 | 1,199 | 1,139 | 1,169 | 78,600 | 1,169 |
| 2018-12-18 | 1,155 | 1,170 | 1,140 | 1,144 | 49,500 | 1,144 |
| 2018-12-17 | 1,192 | 1,208 | 1,168 | 1,169 | 45,000 | 1,169 |
| 2018-12-14 | 1,235 | 1,242 | 1,201 | 1,210 | 76,400 | 1,210 |
| 2018-12-13 | 1,239 | 1,250 | 1,222 | 1,242 | 18,500 | 1,242 |
| 2018-12-12 | 1,177 | 1,249 | 1,173 | 1,239 | 59,400 | 1,239 |
| 2018-12-11 | 1,220 | 1,221 | 1,170 | 1,173 | 64,800 | 1,173 |
| 2018-12-10 | 1,253 | 1,258 | 1,205 | 1,205 | 49,400 | 1,205 |
| 2018-12-07 | 1,261 | 1,282 | 1,242 | 1,264 | 43,300 | 1,264 |
| 2018-12-06 | 1,275 | 1,289 | 1,256 | 1,258 | 48,700 | 1,258 |
| 2018-12-05 | 1,295 | 1,313 | 1,279 | 1,287 | 25,200 | 1,287 |
| 2018-12-04 | 1,348 | 1,348 | 1,300 | 1,310 | 41,500 | 1,310 |
| 2018-12-03 | 1,360 | 1,368 | 1,326 | 1,348 | 34,900 | 1,348 |
| 2018-11-30 | 1,314 | 1,369 | 1,291 | 1,360 | 66,900 | 1,360 |
| 2018-11-29 | 1,339 | 1,342 | 1,295 | 1,317 | 47,000 | 1,317 |
| 2018-11-28 | 1,270 | 1,344 | 1,252 | 1,325 | 188,400 | 1,325 |
| 2018-11-27 | 1,281 | 1,293 | 1,262 | 1,275 | 257,600 | 1,275 |
| 2018-11-26 | 1,285 | 1,304 | 1,280 | 1,286 | 74,600 | 1,286 |
| 2018-11-22 | 1,296 | 1,309 | 1,287 | 1,294 | 51,600 | 1,294 |
| 2018-11-21 | 1,283 | 1,306 | 1,278 | 1,291 | 39,700 | 1,291 |
| 2018-11-20 | 1,273 | 1,303 | 1,270 | 1,292 | 40,000 | 1,292 |
| 2018-11-19 | 1,296 | 1,309 | 1,277 | 1,281 | 43,200 | 1,281 |
| 2018-11-16 | 1,292 | 1,305 | 1,273 | 1,296 | 63,300 | 1,296 |
| 2018-11-15 | 1,300 | 1,324 | 1,286 | 1,292 | 38,900 | 1,292 |
| 2018-11-14 | 1,300 | 1,307 | 1,282 | 1,299 | 25,400 | 1,299 |
| 2018-11-13 | 1,279 | 1,311 | 1,278 | 1,303 | 40,300 | 1,303 |
| 2018-11-12 | 1,327 | 1,328 | 1,298 | 1,299 | 41,300 | 1,299 |
| 2018-11-09 | 1,333 | 1,344 | 1,321 | 1,327 | 23,100 | 1,327 |
| 2018-11-08 | 1,325 | 1,348 | 1,317 | 1,333 | 37,300 | 1,333 |
| 2018-11-07 | 1,299 | 1,329 | 1,298 | 1,312 | 39,700 | 1,312 |
| 2018-11-06 | 1,297 | 1,307 | 1,290 | 1,299 | 27,800 | 1,299 |
| 2018-11-05 | 1,304 | 1,319 | 1,296 | 1,298 | 33,900 | 1,298 |
| 2018-11-02 | 1,277 | 1,318 | 1,277 | 1,316 | 76,900 | 1,316 |
| 2018-11-01 | 1,289 | 1,305 | 1,261 | 1,291 | 54,700 | 1,291 |
| 2018-10-31 | 1,249 | 1,290 | 1,240 | 1,289 | 58,200 | 1,289 |
| 2018-10-30 | 1,172 | 1,224 | 1,172 | 1,220 | 98,800 | 1,220 |
| 2018-10-29 | 1,169 | 1,209 | 1,166 | 1,195 | 100,100 | 1,195 |
| 2018-10-26 | 1,233 | 1,242 | 1,159 | 1,169 | 79,800 | 1,169 |
| 2018-10-25 | 1,232 | 1,242 | 1,204 | 1,206 | 74,400 | 1,206 |
| 2018-10-24 | 1,267 | 1,292 | 1,252 | 1,259 | 46,700 | 1,259 |
| 2018-10-23 | 1,279 | 1,280 | 1,249 | 1,262 | 29,700 | 1,262 |
| 2018-10-22 | 1,275 | 1,291 | 1,248 | 1,285 | 30,600 | 1,285 |
| 2018-10-19 | 1,263 | 1,272 | 1,238 | 1,260 | 31,000 | 1,260 |
| 2018-10-18 | 1,290 | 1,306 | 1,270 | 1,276 | 33,800 | 1,276 |
| 2018-10-17 | 1,254 | 1,289 | 1,254 | 1,288 | 46,700 | 1,288 |
| 2018-10-16 | 1,231 | 1,249 | 1,231 | 1,240 | 26,800 | 1,240 |
| 2018-10-15 | 1,260 | 1,278 | 1,231 | 1,231 | 61,200 | 1,231 |
| 2018-10-12 | 1,206 | 1,237 | 1,206 | 1,229 | 66,700 | 1,229 |
| 2018-10-11 | 1,200 | 1,259 | 1,183 | 1,239 | 126,700 | 1,239 |
| 2018-10-10 | 1,327 | 1,333 | 1,245 | 1,245 | 377,100 | 1,245 |
| 2018-10-09 | 1,400 | 1,453 | 1,371 | 1,443 | 92,700 | 1,443 |
| 2018-10-05 | 1,426 | 1,435 | 1,402 | 1,402 | 32,700 | 1,402 |
| 2018-10-04 | 1,420 | 1,437 | 1,402 | 1,437 | 33,900 | 1,437 |
| 2018-10-03 | 1,439 | 1,440 | 1,407 | 1,410 | 19,400 | 1,410 |
| 2018-10-02 | 1,485 | 1,490 | 1,427 | 1,436 | 43,200 | 1,436 |
| 2018-10-01 | 1,485 | 1,495 | 1,463 | 1,478 | 64,200 | 1,478 |
| 2018-09-28 | 1,456 | 1,484 | 1,449 | 1,478 | 30,300 | 1,478 |
| 2018-09-27 | 1,461 | 1,493 | 1,447 | 1,448 | 54,400 | 1,448 |
| 2018-09-26 | 1,425 | 1,479 | 1,421 | 1,461 | 61,500 | 1,461 |
| 2018-09-25 | 1,411 | 1,430 | 1,378 | 1,419 | 48,600 | 1,419 |
| 2018-09-21 | 1,402 | 1,417 | 1,390 | 1,411 | 46,800 | 1,411 |
| 2018-09-20 | 1,409 | 1,409 | 1,376 | 1,384 | 35,400 | 1,384 |
| 2018-09-19 | 1,390 | 1,407 | 1,373 | 1,402 | 57,200 | 1,402 |
| 2018-09-18 | 1,338 | 1,389 | 1,331 | 1,371 | 30,700 | 1,371 |
| 2018-09-14 | 1,322 | 1,361 | 1,318 | 1,334 | 46,400 | 1,334 |
| 2018-09-13 | 1,295 | 1,328 | 1,293 | 1,312 | 32,200 | 1,312 |
| 2018-09-12 | 1,261 | 1,308 | 1,258 | 1,300 | 60,400 | 1,300 |
| 2018-09-11 | 1,280 | 1,287 | 1,247 | 1,249 | 46,200 | 1,249 |
| 2018-09-10 | 1,245 | 1,315 | 1,245 | 1,277 | 57,100 | 1,277 |
| 2018-09-07 | 1,293 | 1,293 | 1,236 | 1,243 | 148,200 | 1,243 |
| 2018-09-06 | 1,330 | 1,334 | 1,289 | 1,320 | 41,100 | 1,320 |
| 2018-09-05 | 1,363 | 1,379 | 1,331 | 1,333 | 31,900 | 1,333 |
| 2018-09-04 | 1,376 | 1,396 | 1,356 | 1,373 | 34,000 | 1,373 |
| 2018-09-03 | 1,430 | 1,430 | 1,374 | 1,383 | 30,300 | 1,383 |
| 2018-08-31 | 1,409 | 1,436 | 1,389 | 1,432 | 34,200 | 1,432 |
| 2018-08-30 | 1,388 | 1,440 | 1,365 | 1,410 | 51,900 | 1,410 |
| 2018-08-29 | 1,365 | 1,378 | 1,354 | 1,378 | 21,800 | 1,378 |
| 2018-08-28 | 1,357 | 1,368 | 1,336 | 1,355 | 44,000 | 1,355 |
| 2018-08-27 | 1,322 | 1,358 | 1,318 | 1,357 | 32,200 | 1,357 |
| 2018-08-24 | 1,288 | 1,310 | 1,285 | 1,309 | 27,100 | 1,309 |
| 2018-08-23 | 1,290 | 1,290 | 1,273 | 1,288 | 15,600 | 1,288 |
| 2018-08-22 | 1,258 | 1,287 | 1,249 | 1,284 | 20,000 | 1,284 |
| 2018-08-21 | 1,256 | 1,264 | 1,234 | 1,258 | 24,400 | 1,258 |
| 2018-08-20 | 1,247 | 1,276 | 1,245 | 1,256 | 30,800 | 1,256 |
| 2018-08-17 | 1,239 | 1,269 | 1,234 | 1,247 | 82,500 | 1,247 |
| 2018-08-16 | 1,211 | 1,221 | 1,192 | 1,209 | 32,800 | 1,209 |
| 2018-08-15 | 1,216 | 1,239 | 1,212 | 1,234 | 39,200 | 1,234 |
| 2018-08-14 | 1,189 | 1,222 | 1,189 | 1,215 | 37,500 | 1,215 |
| 2018-08-13 | 1,238 | 1,238 | 1,179 | 1,189 | 89,800 | 1,189 |
| 2018-08-10 | 1,269 | 1,295 | 1,241 | 1,247 | 46,600 | 1,247 |
| 2018-08-09 | 1,271 | 1,282 | 1,247 | 1,279 | 39,400 | 1,279 |
| 2018-08-08 | 1,249 | 1,283 | 1,249 | 1,271 | 49,400 | 1,271 |
| 2018-08-07 | 1,272 | 1,280 | 1,233 | 1,247 | 58,700 | 1,247 |
| 2018-08-06 | 1,300 | 1,300 | 1,271 | 1,272 | 46,600 | 1,272 |
| 2018-08-03 | 1,335 | 1,340 | 1,303 | 1,303 | 29,300 | 1,303 |
| 2018-08-02 | 1,348 | 1,361 | 1,325 | 1,336 | 31,700 | 1,336 |
| 2018-08-01 | 1,354 | 1,364 | 1,333 | 1,348 | 39,200 | 1,348 |
| 2018-07-31 | 1,387 | 1,387 | 1,339 | 1,341 | 48,700 | 1,341 |
| 2018-07-30 | 1,386 | 1,404 | 1,374 | 1,393 | 25,600 | 1,393 |
| 2018-07-27 | 1,385 | 1,393 | 1,367 | 1,392 | 20,000 | 1,392 |
| 2018-07-26 | 1,370 | 1,380 | 1,363 | 1,373 | 23,500 | 1,373 |
| 2018-07-25 | 1,352 | 1,373 | 1,346 | 1,364 | 24,200 | 1,364 |
| 2018-07-24 | 1,360 | 1,364 | 1,336 | 1,336 | 31,000 | 1,336 |
| 2018-07-23 | 1,341 | 1,367 | 1,336 | 1,342 | 49,400 | 1,342 |
| 2018-07-20 | 1,377 | 1,390 | 1,336 | 1,347 | 52,000 | 1,347 |
| 2018-07-19 | 1,398 | 1,407 | 1,371 | 1,372 | 31,100 | 1,372 |
| 2018-07-18 | 1,388 | 1,407 | 1,369 | 1,398 | 58,800 | 1,398 |
| 2018-07-17 | 1,401 | 1,416 | 1,381 | 1,387 | 43,000 | 1,387 |
| 2018-07-13 | 1,406 | 1,411 | 1,393 | 1,404 | 34,700 | 1,404 |
| 2018-07-12 | 1,407 | 1,424 | 1,381 | 1,406 | 56,600 | 1,406 |
| 2018-07-11 | 1,401 | 1,428 | 1,376 | 1,398 | 61,200 | 1,398 |
| 2018-07-10 | 1,417 | 1,439 | 1,382 | 1,410 | 82,100 | 1,410 |
| 2018-07-09 | 1,478 | 1,502 | 1,413 | 1,443 | 216,900 | 1,443 |
| 2018-07-06 | 1,305 | 1,384 | 1,286 | 1,358 | 101,600 | 1,358 |
| 2018-07-05 | 1,323 | 1,325 | 1,249 | 1,299 | 115,400 | 1,299 |
| 2018-07-04 | 1,370 | 1,370 | 1,326 | 1,330 | 49,600 | 1,330 |
| 2018-07-03 | 1,402 | 1,423 | 1,370 | 1,385 | 26,100 | 1,385 |
| 2018-07-02 | 1,406 | 1,422 | 1,391 | 1,397 | 27,300 | 1,397 |
| 2018-06-29 | 1,401 | 1,410 | 1,378 | 1,407 | 14,500 | 1,407 |
| 2018-06-28 | 1,398 | 1,409 | 1,375 | 1,404 | 18,700 | 1,404 |
| 2018-06-27 | 1,430 | 1,437 | 1,398 | 1,420 | 12,100 | 1,420 |
| 2018-06-26 | 1,386 | 1,444 | 1,375 | 1,431 | 31,900 | 1,431 |
| 2018-06-25 | 1,437 | 1,439 | 1,394 | 1,401 | 18,900 | 1,401 |
| 2018-06-22 | 1,420 | 1,434 | 1,398 | 1,431 | 15,000 | 1,431 |
| 2018-06-21 | 1,443 | 1,455 | 1,415 | 1,438 | 20,100 | 1,438 |
| 2018-06-20 | 1,405 | 1,444 | 1,379 | 1,444 | 33,000 | 1,444 |
| 2018-06-19 | 1,445 | 1,461 | 1,399 | 1,404 | 37,000 | 1,404 |
| 2018-06-18 | 1,468 | 1,468 | 1,430 | 1,455 | 25,000 | 1,455 |
| 2018-06-15 | 1,495 | 1,499 | 1,456 | 1,465 | 25,800 | 1,465 |
| 2018-06-14 | 1,510 | 1,520 | 1,488 | 1,492 | 24,300 | 1,492 |
| 2018-06-13 | 1,520 | 1,535 | 1,508 | 1,516 | 25,600 | 1,516 |
| 2018-06-12 | 1,518 | 1,520 | 1,498 | 1,503 | 27,000 | 1,503 |
| 2018-06-11 | 1,493 | 1,508 | 1,470 | 1,503 | 21,700 | 1,503 |
| 2018-06-08 | 1,490 | 1,504 | 1,468 | 1,480 | 23,600 | 1,480 |
| 2018-06-07 | 1,460 | 1,496 | 1,460 | 1,496 | 27,500 | 1,496 |
| 2018-06-06 | 1,473 | 1,482 | 1,450 | 1,466 | 34,000 | 1,466 |
| 2018-06-05 | 1,511 | 1,515 | 1,452 | 1,489 | 59,300 | 1,489 |
| 2018-06-04 | 1,530 | 1,531 | 1,495 | 1,511 | 45,700 | 1,511 |
| 2018-06-01 | 1,454 | 1,493 | 1,444 | 1,488 | 43,900 | 1,488 |
| 2018-05-31 | 1,465 | 1,468 | 1,444 | 1,454 | 38,300 | 1,454 |
| 2018-05-30 | 1,432 | 1,468 | 1,428 | 1,449 | 52,000 | 1,449 |
| 2018-05-29 | 1,490 | 1,490 | 1,450 | 1,454 | 62,200 | 1,454 |
| 2018-05-28 | 1,521 | 1,523 | 1,494 | 1,503 | 42,000 | 1,503 |
| 2018-05-25 | 1,539 | 1,557 | 1,508 | 1,521 | 50,300 | 1,521 |
| 2018-05-24 | 1,590 | 1,590 | 1,530 | 1,539 | 73,000 | 1,539 |
| 2018-05-23 | 1,592 | 1,615 | 1,582 | 1,597 | 79,900 | 1,597 |
| 2018-05-22 | 1,572 | 1,643 | 1,559 | 1,600 | 130,300 | 1,600 |
| 2018-05-21 | 1,520 | 1,582 | 1,513 | 1,568 | 88,100 | 1,568 |
| 2018-05-18 | 1,502 | 1,514 | 1,489 | 1,513 | 37,800 | 1,513 |
| 2018-05-17 | 1,480 | 1,512 | 1,480 | 1,493 | 45,800 | 1,493 |
| 2018-05-16 | 1,480 | 1,480 | 1,442 | 1,468 | 49,700 | 1,468 |
| 2018-05-15 | 1,503 | 1,512 | 1,475 | 1,483 | 48,400 | 1,483 |
| 2018-05-14 | 1,475 | 1,505 | 1,447 | 1,496 | 66,900 | 1,496 |
| 2018-05-11 | 1,409 | 1,470 | 1,406 | 1,464 | 93,000 | 1,464 |
| 2018-05-10 | 1,419 | 1,419 | 1,391 | 1,396 | 18,700 | 1,396 |
| 2018-05-09 | 1,413 | 1,418 | 1,390 | 1,407 | 38,400 | 1,407 |
| 2018-05-08 | 1,399 | 1,428 | 1,383 | 1,412 | 74,100 | 1,412 |
| 2018-05-07 | 1,395 | 1,395 | 1,346 | 1,380 | 60,000 | 1,380 |
| 2018-05-02 | 1,372 | 1,377 | 1,363 | 1,367 | 31,100 | 1,367 |
| 2018-05-01 | 1,372 | 1,381 | 1,347 | 1,365 | 52,900 | 1,365 |
| 2018-04-27 | 1,361 | 1,366 | 1,345 | 1,356 | 59,300 | 1,356 |
| 2018-04-26 | 1,385 | 1,387 | 1,357 | 1,360 | 56,200 | 1,360 |
| 2018-04-25 | 1,379 | 1,403 | 1,379 | 1,382 | 65,800 | 1,382 |
| 2018-04-24 | 1,408 | 1,417 | 1,390 | 1,397 | 45,100 | 1,397 |
| 2018-04-23 | 1,387 | 1,413 | 1,381 | 1,397 | 35,600 | 1,397 |
| 2018-04-20 | 1,383 | 1,419 | 1,383 | 1,390 | 53,900 | 1,390 |
| 2018-04-19 | 1,397 | 1,398 | 1,380 | 1,388 | 31,700 | 1,388 |
| 2018-04-18 | 1,363 | 1,407 | 1,357 | 1,395 | 54,300 | 1,395 |
| 2018-04-17 | 1,375 | 1,399 | 1,352 | 1,361 | 70,000 | 1,361 |
| 2018-04-16 | 1,400 | 1,406 | 1,373 | 1,379 | 58,200 | 1,379 |
| 2018-04-13 | 1,426 | 1,436 | 1,398 | 1,400 | 48,100 | 1,400 |
| 2018-04-12 | 1,413 | 1,439 | 1,397 | 1,417 | 96,500 | 1,417 |
| 2018-04-11 | 1,399 | 1,422 | 1,371 | 1,410 | 85,600 | 1,410 |
| 2018-04-10 | 1,367 | 1,407 | 1,339 | 1,395 | 191,500 | 1,395 |
| 2018-04-09 | 1,477 | 1,494 | 1,357 | 1,383 | 408,600 | 1,383 |
| 2018-04-06 | 1,533 | 1,542 | 1,482 | 1,489 | 138,500 | 1,489 |
| 2018-04-05 | 1,570 | 1,574 | 1,508 | 1,532 | 121,600 | 1,532 |
| 2018-04-04 | 1,605 | 1,606 | 1,558 | 1,562 | 61,600 | 1,562 |
| 2018-04-03 | 1,567 | 1,602 | 1,547 | 1,588 | 67,000 | 1,588 |
| 2018-03-30 | 1,577 | 1,604 | 1,523 | 1,556 | 171,300 | 1,556 |
| 2018-03-29 | 1,505 | 1,565 | 1,486 | 1,559 | 97,100 | 1,559 |
| 2018-03-28 | 1,456 | 1,498 | 1,452 | 1,482 | 34,500 | 1,482 |
| 2018-03-27 | 1,466 | 1,496 | 1,455 | 1,481 | 53,600 | 1,481 |
| 2018-03-26 | 1,430 | 1,445 | 1,382 | 1,444 | 97,800 | 1,444 |
| 2018-03-23 | 1,474 | 1,492 | 1,455 | 1,458 | 103,500 | 1,458 |
| 2018-03-22 | 1,530 | 1,552 | 1,509 | 1,537 | 46,500 | 1,537 |
| 2018-03-20 | 1,470 | 1,517 | 1,457 | 1,508 | 52,900 | 1,508 |
| 2018-03-19 | 1,550 | 1,554 | 1,473 | 1,497 | 117,200 | 1,497 |
| 2018-03-16 | 1,565 | 1,566 | 1,535 | 1,550 | 72,500 | 1,550 |
| 2018-03-15 | 1,511 | 1,558 | 1,502 | 1,554 | 76,600 | 1,554 |
| 2018-03-14 | 1,530 | 1,535 | 1,501 | 1,511 | 41,800 | 1,511 |
| 2018-03-13 | 1,453 | 1,518 | 1,448 | 1,516 | 71,000 | 1,516 |
| 2018-03-12 | 1,448 | 1,482 | 1,448 | 1,462 | 52,700 | 1,462 |
| 2018-03-09 | 1,449 | 1,463 | 1,422 | 1,428 | 59,300 | 1,428 |
| 2018-03-08 | 1,441 | 1,453 | 1,420 | 1,428 | 50,900 | 1,428 |
| 2018-03-07 | 1,418 | 1,471 | 1,396 | 1,424 | 105,800 | 1,424 |
| 2018-03-06 | 1,410 | 1,436 | 1,404 | 1,419 | 58,900 | 1,419 |
| 2018-03-05 | 1,406 | 1,415 | 1,380 | 1,392 | 113,500 | 1,392 |
| 2018-03-02 | 1,405 | 1,427 | 1,386 | 1,418 | 76,200 | 1,418 |
| 2018-03-01 | 1,445 | 1,454 | 1,420 | 1,435 | 64,500 | 1,435 |
| 2018-02-28 | 1,445 | 1,473 | 1,435 | 1,448 | 44,300 | 1,448 |
| 2018-02-27 | 1,449 | 1,466 | 1,432 | 1,451 | 61,600 | 1,451 |
| 2018-02-26 | 1,452 | 1,470 | 1,432 | 1,443 | 79,200 | 1,443 |
| 2018-02-23 | 1,432 | 1,466 | 1,420 | 1,441 | 69,000 | 1,441 |
| 2018-02-22 | 1,446 | 1,446 | 1,403 | 1,429 | 56,800 | 1,429 |
| 2018-02-21 | 1,431 | 1,489 | 1,430 | 1,463 | 67,800 | 1,463 |
| 2018-02-20 | 1,433 | 1,439 | 1,410 | 1,430 | 86,800 | 1,430 |
| 2018-02-19 | 1,432 | 1,452 | 1,405 | 1,435 | 87,900 | 1,435 |
| 2018-02-16 | 1,420 | 1,427 | 1,401 | 1,420 | 96,700 | 1,420 |
| 2018-02-15 | 1,410 | 1,441 | 1,380 | 1,407 | 92,200 | 1,407 |
| 2018-02-14 | 1,402 | 1,444 | 1,334 | 1,361 | 90,900 | 1,361 |
| 2018-02-13 | 1,470 | 1,480 | 1,395 | 1,402 | 101,200 | 1,402 |
| 2018-02-09 | 1,379 | 1,442 | 1,375 | 1,440 | 103,400 | 1,440 |
| 2018-02-08 | 1,436 | 1,477 | 1,432 | 1,466 | 77,400 | 1,466 |
| 2018-02-07 | 1,495 | 1,495 | 1,431 | 1,431 | 141,800 | 1,431 |
| 2018-02-06 | 1,340 | 1,428 | 1,334 | 1,410 | 256,600 | 1,410 |
| 2018-02-05 | 1,504 | 1,536 | 1,489 | 1,527 | 97,500 | 1,527 |
| 2018-02-02 | 1,596 | 1,596 | 1,531 | 1,572 | 100,100 | 1,572 |
| 2018-02-01 | 1,595 | 1,602 | 1,556 | 1,596 | 98,600 | 1,596 |
| 2018-01-31 | 1,575 | 1,600 | 1,544 | 1,567 | 116,200 | 1,567 |
| 2018-01-30 | 1,620 | 1,625 | 1,544 | 1,580 | 258,600 | 1,580 |
| 2018-01-29 | 1,651 | 1,654 | 1,621 | 1,630 | 73,700 | 1,630 |
| 2018-01-26 | 1,677 | 1,682 | 1,625 | 1,642 | 108,400 | 1,642 |
| 2018-01-25 | 1,689 | 1,708 | 1,650 | 1,672 | 181,200 | 1,672 |
| 2018-01-24 | 1,617 | 1,768 | 1,609 | 1,703 | 375,200 | 1,703 |
| 2018-01-23 | 1,611 | 1,624 | 1,590 | 1,618 | 147,300 | 1,618 |
| 2018-01-22 | 1,640 | 1,642 | 1,583 | 1,609 | 204,700 | 1,609 |
| 2018-01-19 | 1,610 | 1,644 | 1,595 | 1,614 | 248,400 | 1,614 |
| 2018-01-18 | 1,640 | 1,682 | 1,578 | 1,590 | 551,500 | 1,590 |
| 2018-01-17 | 1,563 | 1,594 | 1,562 | 1,582 | 185,200 | 1,582 |
| 2018-01-16 | 1,580 | 1,628 | 1,562 | 1,590 | 684,100 | 1,590 |
| 2018-01-15 | 1,441 | 1,594 | 1,429 | 1,594 | 878,000 | 1,594 |
| 2018-01-12 | 1,285 | 1,322 | 1,282 | 1,294 | 180,800 | 1,294 |
| 2018-01-11 | 1,299 | 1,310 | 1,276 | 1,278 | 127,500 | 1,278 |
| 2018-01-10 | 1,227 | 1,322 | 1,226 | 1,310 | 263,800 | 1,310 |
| 2018-01-09 | 1,196 | 1,218 | 1,196 | 1,217 | 91,400 | 1,217 |
| 2018-01-05 | 1,207 | 1,213 | 1,190 | 1,196 | 45,500 | 1,196 |
| 2018-01-04 | 1,181 | 1,212 | 1,178 | 1,201 | 73,100 | 1,201 |
分割・併合履歴 ： [2017-08-29]1株→2株
