3912 (株)モバイルファクトリー 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 | 1,069 | 1,093 | 1,040 | 1,049 | 125,800 | 1,049 |
| 2018-12-27 | 1,099 | 1,109 | 1,053 | 1,096 | 127,200 | 1,096 |
| 2018-12-26 | 995 | 1,027 | 981 | 1,021 | 174,200 | 1,021 |
| 2018-12-25 | 950 | 1,023 | 946 | 967 | 285,100 | 967 |
| 2018-12-21 | 1,054 | 1,088 | 995 | 1,031 | 369,100 | 1,031 |
| 2018-12-20 | 1,144 | 1,157 | 1,067 | 1,080 | 207,400 | 1,080 |
| 2018-12-19 | 1,142 | 1,166 | 1,132 | 1,159 | 149,800 | 1,159 |
| 2018-12-18 | 1,169 | 1,180 | 1,130 | 1,138 | 179,400 | 1,138 |
| 2018-12-17 | 1,243 | 1,243 | 1,198 | 1,199 | 142,900 | 1,199 |
| 2018-12-14 | 1,310 | 1,321 | 1,254 | 1,259 | 101,600 | 1,259 |
| 2018-12-13 | 1,301 | 1,343 | 1,295 | 1,324 | 111,500 | 1,324 |
| 2018-12-12 | 1,255 | 1,308 | 1,249 | 1,293 | 139,900 | 1,293 |
| 2018-12-11 | 1,263 | 1,274 | 1,215 | 1,243 | 143,500 | 1,243 |
| 2018-12-10 | 1,295 | 1,314 | 1,250 | 1,252 | 131,500 | 1,252 |
| 2018-12-07 | 1,324 | 1,340 | 1,310 | 1,320 | 64,500 | 1,320 |
| 2018-12-06 | 1,340 | 1,350 | 1,294 | 1,310 | 102,500 | 1,310 |
| 2018-12-05 | 1,323 | 1,368 | 1,323 | 1,340 | 77,900 | 1,340 |
| 2018-12-04 | 1,380 | 1,404 | 1,345 | 1,349 | 122,100 | 1,349 |
| 2018-12-03 | 1,384 | 1,392 | 1,361 | 1,383 | 95,300 | 1,383 |
| 2018-11-30 | 1,350 | 1,371 | 1,330 | 1,354 | 66,100 | 1,354 |
| 2018-11-29 | 1,381 | 1,407 | 1,345 | 1,348 | 122,200 | 1,348 |
| 2018-11-28 | 1,354 | 1,374 | 1,334 | 1,361 | 90,700 | 1,361 |
| 2018-11-27 | 1,377 | 1,387 | 1,354 | 1,360 | 64,500 | 1,360 |
| 2018-11-26 | 1,336 | 1,376 | 1,325 | 1,353 | 57,300 | 1,353 |
| 2018-11-22 | 1,328 | 1,359 | 1,316 | 1,338 | 65,800 | 1,338 |
| 2018-11-21 | 1,300 | 1,345 | 1,288 | 1,326 | 78,700 | 1,326 |
| 2018-11-20 | 1,340 | 1,365 | 1,308 | 1,317 | 74,400 | 1,317 |
| 2018-11-19 | 1,307 | 1,368 | 1,302 | 1,350 | 81,600 | 1,350 |
| 2018-11-16 | 1,355 | 1,375 | 1,311 | 1,317 | 99,400 | 1,317 |
| 2018-11-15 | 1,318 | 1,380 | 1,317 | 1,361 | 82,200 | 1,361 |
| 2018-11-14 | 1,412 | 1,424 | 1,337 | 1,341 | 153,400 | 1,341 |
| 2018-11-13 | 1,401 | 1,421 | 1,340 | 1,408 | 181,400 | 1,408 |
| 2018-11-12 | 1,451 | 1,452 | 1,395 | 1,443 | 178,400 | 1,443 |
| 2018-11-09 | 1,439 | 1,464 | 1,420 | 1,448 | 160,500 | 1,448 |
| 2018-11-08 | 1,429 | 1,443 | 1,409 | 1,410 | 96,700 | 1,410 |
| 2018-11-07 | 1,400 | 1,433 | 1,385 | 1,399 | 147,200 | 1,399 |
| 2018-11-06 | 1,381 | 1,398 | 1,353 | 1,383 | 114,500 | 1,383 |
| 2018-11-05 | 1,367 | 1,395 | 1,355 | 1,381 | 85,900 | 1,381 |
| 2018-11-02 | 1,358 | 1,386 | 1,343 | 1,369 | 136,500 | 1,369 |
| 2018-11-01 | 1,368 | 1,401 | 1,357 | 1,360 | 98,900 | 1,360 |
| 2018-10-31 | 1,353 | 1,399 | 1,352 | 1,394 | 124,600 | 1,394 |
| 2018-10-30 | 1,262 | 1,345 | 1,262 | 1,345 | 153,400 | 1,345 |
| 2018-10-29 | 1,330 | 1,359 | 1,266 | 1,292 | 188,200 | 1,292 |
| 2018-10-26 | 1,402 | 1,414 | 1,315 | 1,336 | 201,500 | 1,336 |
| 2018-10-25 | 1,407 | 1,420 | 1,363 | 1,365 | 285,700 | 1,365 |
| 2018-10-24 | 1,538 | 1,538 | 1,471 | 1,476 | 210,500 | 1,476 |
| 2018-10-23 | 1,577 | 1,577 | 1,491 | 1,512 | 393,200 | 1,512 |
| 2018-10-22 | 1,626 | 1,648 | 1,551 | 1,577 | 431,500 | 1,577 |
| 2018-10-19 | 1,781 | 1,845 | 1,638 | 1,657 | 840,200 | 1,657 |
| 2018-10-18 | 1,773 | 1,818 | 1,758 | 1,810 | 203,600 | 1,810 |
| 2018-10-17 | 1,782 | 1,796 | 1,754 | 1,774 | 175,900 | 1,774 |
| 2018-10-16 | 1,761 | 1,811 | 1,714 | 1,742 | 179,000 | 1,742 |
| 2018-10-15 | 1,770 | 1,795 | 1,739 | 1,760 | 135,600 | 1,760 |
| 2018-10-12 | 1,662 | 1,800 | 1,651 | 1,780 | 219,600 | 1,780 |
| 2018-10-11 | 1,631 | 1,700 | 1,611 | 1,671 | 266,300 | 1,671 |
| 2018-10-10 | 1,738 | 1,787 | 1,720 | 1,747 | 172,100 | 1,747 |
| 2018-10-09 | 1,804 | 1,824 | 1,698 | 1,706 | 306,400 | 1,706 |
| 2018-10-05 | 1,835 | 1,874 | 1,815 | 1,827 | 247,100 | 1,827 |
| 2018-10-04 | 1,828 | 1,918 | 1,806 | 1,868 | 551,000 | 1,868 |
| 2018-10-03 | 1,800 | 1,833 | 1,741 | 1,802 | 437,500 | 1,802 |
| 2018-10-02 | 1,802 | 1,890 | 1,741 | 1,766 | 1,022,500 | 1,766 |
| 2018-10-01 | 1,605 | 1,668 | 1,602 | 1,643 | 160,400 | 1,643 |
| 2018-09-28 | 1,648 | 1,660 | 1,570 | 1,600 | 177,800 | 1,600 |
| 2018-09-27 | 1,687 | 1,701 | 1,593 | 1,615 | 223,400 | 1,615 |
| 2018-09-26 | 1,615 | 1,687 | 1,612 | 1,683 | 174,800 | 1,683 |
| 2018-09-25 | 1,585 | 1,618 | 1,557 | 1,615 | 94,300 | 1,615 |
| 2018-09-21 | 1,581 | 1,620 | 1,564 | 1,580 | 141,600 | 1,580 |
| 2018-09-20 | 1,610 | 1,617 | 1,545 | 1,558 | 119,000 | 1,558 |
| 2018-09-19 | 1,569 | 1,590 | 1,554 | 1,587 | 103,300 | 1,587 |
| 2018-09-18 | 1,575 | 1,579 | 1,519 | 1,543 | 115,200 | 1,543 |
| 2018-09-14 | 1,510 | 1,565 | 1,494 | 1,560 | 130,100 | 1,560 |
| 2018-09-13 | 1,539 | 1,553 | 1,486 | 1,488 | 156,300 | 1,488 |
| 2018-09-12 | 1,572 | 1,591 | 1,523 | 1,533 | 98,000 | 1,533 |
| 2018-09-11 | 1,615 | 1,621 | 1,561 | 1,570 | 112,800 | 1,570 |
| 2018-09-10 | 1,639 | 1,646 | 1,606 | 1,612 | 96,500 | 1,612 |
| 2018-09-07 | 1,599 | 1,628 | 1,570 | 1,624 | 87,800 | 1,624 |
| 2018-09-06 | 1,636 | 1,637 | 1,578 | 1,616 | 171,100 | 1,616 |
| 2018-09-05 | 1,695 | 1,700 | 1,647 | 1,649 | 97,700 | 1,649 |
| 2018-09-04 | 1,635 | 1,697 | 1,635 | 1,690 | 105,500 | 1,690 |
| 2018-09-03 | 1,681 | 1,681 | 1,634 | 1,640 | 100,500 | 1,640 |
| 2018-08-31 | 1,693 | 1,709 | 1,676 | 1,680 | 115,700 | 1,680 |
| 2018-08-30 | 1,703 | 1,733 | 1,691 | 1,716 | 108,600 | 1,716 |
| 2018-08-29 | 1,710 | 1,750 | 1,700 | 1,700 | 164,700 | 1,700 |
| 2018-08-28 | 1,787 | 1,796 | 1,718 | 1,727 | 125,100 | 1,727 |
| 2018-08-27 | 1,800 | 1,802 | 1,752 | 1,779 | 111,900 | 1,779 |
| 2018-08-24 | 1,788 | 1,794 | 1,735 | 1,780 | 178,600 | 1,780 |
| 2018-08-23 | 1,729 | 1,816 | 1,691 | 1,802 | 263,600 | 1,802 |
| 2018-08-22 | 1,700 | 1,717 | 1,670 | 1,715 | 196,600 | 1,715 |
| 2018-08-21 | 1,732 | 1,789 | 1,704 | 1,710 | 373,200 | 1,710 |
| 2018-08-20 | 1,832 | 1,845 | 1,725 | 1,744 | 385,900 | 1,744 |
| 2018-08-17 | 1,915 | 1,941 | 1,855 | 1,860 | 169,800 | 1,860 |
| 2018-08-16 | 1,957 | 1,967 | 1,893 | 1,907 | 306,500 | 1,907 |
| 2018-08-15 | 2,015 | 2,047 | 1,962 | 1,982 | 243,400 | 1,982 |
| 2018-08-14 | 1,930 | 2,013 | 1,923 | 2,005 | 506,100 | 2,005 |
| 2018-08-13 | 1,945 | 1,954 | 1,854 | 1,862 | 267,000 | 1,862 |
| 2018-08-10 | 1,985 | 2,018 | 1,921 | 1,957 | 389,200 | 1,957 |
| 2018-08-09 | 1,930 | 1,996 | 1,914 | 1,985 | 272,200 | 1,985 |
| 2018-08-08 | 1,870 | 1,980 | 1,870 | 1,965 | 457,900 | 1,965 |
| 2018-08-07 | 1,848 | 1,909 | 1,831 | 1,861 | 423,200 | 1,861 |
| 2018-08-06 | 1,829 | 1,857 | 1,814 | 1,843 | 317,700 | 1,843 |
| 2018-08-03 | 1,810 | 1,850 | 1,782 | 1,820 | 376,200 | 1,820 |
| 2018-08-02 | 1,721 | 1,834 | 1,721 | 1,810 | 441,600 | 1,810 |
| 2018-08-01 | 1,740 | 1,758 | 1,695 | 1,741 | 233,200 | 1,741 |
| 2018-07-31 | 1,688 | 1,789 | 1,674 | 1,750 | 262,400 | 1,750 |
| 2018-07-30 | 1,770 | 1,807 | 1,688 | 1,713 | 464,800 | 1,713 |
| 2018-07-27 | 1,699 | 1,805 | 1,678 | 1,801 | 728,100 | 1,801 |
| 2018-07-26 | 1,693 | 1,788 | 1,686 | 1,715 | 1,671,900 | 1,715 |
| 2018-07-25 | 1,446 | 1,632 | 1,404 | 1,613 | 2,058,400 | 1,613 |
| 2018-07-24 | 1,440 | 1,452 | 1,402 | 1,428 | 115,900 | 1,428 |
| 2018-07-23 | 1,500 | 1,500 | 1,431 | 1,434 | 115,000 | 1,434 |
| 2018-07-20 | 1,478 | 1,511 | 1,471 | 1,506 | 69,600 | 1,506 |
| 2018-07-19 | 1,518 | 1,518 | 1,483 | 1,499 | 37,600 | 1,499 |
| 2018-07-18 | 1,484 | 1,519 | 1,473 | 1,505 | 65,500 | 1,505 |
| 2018-07-17 | 1,533 | 1,533 | 1,462 | 1,468 | 94,900 | 1,468 |
| 2018-07-13 | 1,522 | 1,553 | 1,515 | 1,527 | 53,500 | 1,527 |
| 2018-07-12 | 1,454 | 1,522 | 1,443 | 1,511 | 71,800 | 1,511 |
| 2018-07-11 | 1,455 | 1,469 | 1,418 | 1,457 | 74,800 | 1,457 |
| 2018-07-10 | 1,508 | 1,526 | 1,456 | 1,465 | 120,600 | 1,465 |
| 2018-07-09 | 1,463 | 1,498 | 1,444 | 1,495 | 113,000 | 1,495 |
| 2018-07-06 | 1,413 | 1,475 | 1,391 | 1,464 | 158,500 | 1,464 |
| 2018-07-05 | 1,454 | 1,454 | 1,393 | 1,401 | 281,400 | 1,401 |
| 2018-07-04 | 1,512 | 1,512 | 1,443 | 1,460 | 140,200 | 1,460 |
| 2018-07-03 | 1,528 | 1,573 | 1,501 | 1,511 | 123,100 | 1,511 |
| 2018-07-02 | 1,650 | 1,650 | 1,525 | 1,533 | 143,500 | 1,533 |
| 2018-06-29 | 1,579 | 1,625 | 1,574 | 1,617 | 110,100 | 1,617 |
| 2018-06-28 | 1,642 | 1,654 | 1,571 | 1,609 | 177,900 | 1,609 |
| 2018-06-27 | 1,662 | 1,690 | 1,630 | 1,675 | 68,600 | 1,675 |
| 2018-06-26 | 1,661 | 1,684 | 1,626 | 1,662 | 141,500 | 1,662 |
| 2018-06-25 | 1,700 | 1,730 | 1,683 | 1,690 | 74,200 | 1,690 |
| 2018-06-22 | 1,711 | 1,736 | 1,671 | 1,695 | 149,600 | 1,695 |
| 2018-06-21 | 1,760 | 1,774 | 1,722 | 1,736 | 164,200 | 1,736 |
| 2018-06-20 | 1,635 | 1,736 | 1,632 | 1,727 | 155,500 | 1,727 |
| 2018-06-19 | 1,716 | 1,740 | 1,645 | 1,647 | 218,800 | 1,647 |
| 2018-06-18 | 1,750 | 1,760 | 1,691 | 1,743 | 129,000 | 1,743 |
| 2018-06-15 | 1,745 | 1,785 | 1,745 | 1,748 | 93,800 | 1,748 |
| 2018-06-14 | 1,750 | 1,767 | 1,710 | 1,751 | 140,100 | 1,751 |
| 2018-06-13 | 1,785 | 1,790 | 1,744 | 1,776 | 113,000 | 1,776 |
| 2018-06-12 | 1,742 | 1,784 | 1,735 | 1,773 | 183,300 | 1,773 |
| 2018-06-11 | 1,693 | 1,749 | 1,680 | 1,731 | 152,700 | 1,731 |
| 2018-06-08 | 1,711 | 1,741 | 1,696 | 1,704 | 144,700 | 1,704 |
| 2018-06-07 | 1,660 | 1,720 | 1,655 | 1,712 | 169,900 | 1,712 |
| 2018-06-06 | 1,667 | 1,683 | 1,610 | 1,641 | 239,000 | 1,641 |
| 2018-06-05 | 1,764 | 1,773 | 1,661 | 1,672 | 296,600 | 1,672 |
| 2018-06-04 | 1,760 | 1,815 | 1,705 | 1,763 | 621,400 | 1,763 |
| 2018-06-01 | 1,606 | 1,761 | 1,597 | 1,728 | 716,400 | 1,728 |
| 2018-05-31 | 1,635 | 1,640 | 1,579 | 1,600 | 136,200 | 1,600 |
| 2018-05-30 | 1,548 | 1,637 | 1,533 | 1,611 | 218,100 | 1,611 |
| 2018-05-29 | 1,640 | 1,648 | 1,573 | 1,598 | 228,600 | 1,598 |
| 2018-05-28 | 1,652 | 1,710 | 1,619 | 1,650 | 545,600 | 1,650 |
| 2018-05-25 | 1,565 | 1,626 | 1,543 | 1,602 | 218,600 | 1,602 |
| 2018-05-24 | 1,619 | 1,633 | 1,571 | 1,590 | 348,400 | 1,590 |
| 2018-05-23 | 1,560 | 1,645 | 1,559 | 1,627 | 594,400 | 1,627 |
| 2018-05-22 | 1,520 | 1,543 | 1,506 | 1,515 | 136,800 | 1,515 |
| 2018-05-21 | 1,453 | 1,525 | 1,448 | 1,514 | 189,700 | 1,514 |
| 2018-05-18 | 1,470 | 1,470 | 1,419 | 1,450 | 90,600 | 1,450 |
| 2018-05-17 | 1,407 | 1,474 | 1,407 | 1,459 | 171,200 | 1,459 |
| 2018-05-16 | 1,411 | 1,423 | 1,394 | 1,413 | 53,600 | 1,413 |
| 2018-05-15 | 1,436 | 1,438 | 1,394 | 1,426 | 106,900 | 1,426 |
| 2018-05-14 | 1,401 | 1,434 | 1,370 | 1,416 | 108,100 | 1,416 |
| 2018-05-11 | 1,419 | 1,424 | 1,397 | 1,407 | 60,700 | 1,407 |
| 2018-05-10 | 1,427 | 1,437 | 1,386 | 1,399 | 179,400 | 1,399 |
| 2018-05-09 | 1,445 | 1,462 | 1,405 | 1,423 | 148,700 | 1,423 |
| 2018-05-08 | 1,429 | 1,483 | 1,402 | 1,469 | 261,100 | 1,469 |
| 2018-05-07 | 1,390 | 1,425 | 1,361 | 1,407 | 200,300 | 1,407 |
| 2018-05-02 | 1,356 | 1,362 | 1,330 | 1,352 | 181,700 | 1,352 |
| 2018-05-01 | 1,270 | 1,381 | 1,264 | 1,356 | 686,200 | 1,356 |
| 2018-04-27 | 1,254 | 1,271 | 1,237 | 1,243 | 275,600 | 1,243 |
| 2018-04-26 | 1,244 | 1,296 | 1,230 | 1,243 | 808,600 | 1,243 |
| 2018-04-25 | 1,420 | 1,480 | 1,230 | 1,238 | 1,645,800 | 1,238 |
| 2018-04-24 | 1,430 | 1,438 | 1,408 | 1,427 | 131,200 | 1,427 |
| 2018-04-23 | 1,435 | 1,441 | 1,414 | 1,428 | 131,600 | 1,428 |
| 2018-04-20 | 1,425 | 1,459 | 1,415 | 1,450 | 154,400 | 1,450 |
| 2018-04-19 | 1,492 | 1,493 | 1,427 | 1,429 | 180,900 | 1,429 |
| 2018-04-18 | 1,456 | 1,485 | 1,436 | 1,478 | 139,800 | 1,478 |
| 2018-04-17 | 1,481 | 1,505 | 1,421 | 1,453 | 151,400 | 1,453 |
| 2018-04-16 | 1,493 | 1,523 | 1,481 | 1,481 | 151,100 | 1,481 |
| 2018-04-13 | 1,524 | 1,540 | 1,430 | 1,479 | 261,700 | 1,479 |
| 2018-04-12 | 1,485 | 1,524 | 1,469 | 1,484 | 216,900 | 1,484 |
| 2018-04-11 | 1,639 | 1,657 | 1,452 | 1,470 | 528,100 | 1,470 |
| 2018-04-10 | 1,710 | 1,737 | 1,612 | 1,623 | 359,400 | 1,623 |
| 2018-04-09 | 1,640 | 1,739 | 1,635 | 1,725 | 577,700 | 1,725 |
| 2018-04-06 | 1,541 | 1,689 | 1,530 | 1,640 | 909,500 | 1,640 |
| 2018-04-05 | 1,519 | 1,532 | 1,505 | 1,518 | 91,800 | 1,518 |
| 2018-04-04 | 1,522 | 1,540 | 1,494 | 1,519 | 98,300 | 1,519 |
| 2018-04-03 | 1,511 | 1,537 | 1,490 | 1,516 | 149,400 | 1,516 |
| 2018-03-30 | 1,547 | 1,555 | 1,515 | 1,554 | 250,700 | 1,554 |
| 2018-03-29 | 1,499 | 1,534 | 1,475 | 1,529 | 365,200 | 1,529 |
| 2018-03-28 | 1,425 | 1,506 | 1,413 | 1,455 | 330,900 | 1,455 |
| 2018-03-27 | 1,460 | 1,509 | 1,410 | 1,436 | 496,800 | 1,436 |
| 2018-03-26 | 1,317 | 1,341 | 1,262 | 1,341 | 104,100 | 1,341 |
| 2018-03-23 | 1,347 | 1,362 | 1,325 | 1,347 | 92,100 | 1,347 |
| 2018-03-22 | 1,377 | 1,412 | 1,364 | 1,407 | 71,600 | 1,407 |
| 2018-03-20 | 1,355 | 1,376 | 1,353 | 1,369 | 62,300 | 1,369 |
| 2018-03-19 | 1,419 | 1,432 | 1,352 | 1,367 | 137,000 | 1,367 |
| 2018-03-16 | 1,440 | 1,448 | 1,399 | 1,440 | 138,600 | 1,440 |
| 2018-03-15 | 1,422 | 1,453 | 1,385 | 1,413 | 171,100 | 1,413 |
| 2018-03-14 | 1,400 | 1,406 | 1,384 | 1,395 | 59,100 | 1,395 |
| 2018-03-13 | 1,371 | 1,412 | 1,371 | 1,400 | 67,800 | 1,400 |
| 2018-03-12 | 1,384 | 1,410 | 1,368 | 1,399 | 144,900 | 1,399 |
| 2018-03-09 | 1,394 | 1,397 | 1,355 | 1,379 | 65,800 | 1,379 |
| 2018-03-08 | 1,388 | 1,399 | 1,365 | 1,377 | 64,000 | 1,377 |
| 2018-03-07 | 1,360 | 1,393 | 1,355 | 1,377 | 126,800 | 1,377 |
| 2018-03-06 | 1,343 | 1,382 | 1,341 | 1,367 | 81,900 | 1,367 |
| 2018-03-05 | 1,363 | 1,369 | 1,313 | 1,313 | 99,100 | 1,313 |
| 2018-03-02 | 1,336 | 1,370 | 1,330 | 1,363 | 102,200 | 1,363 |
| 2018-03-01 | 1,383 | 1,383 | 1,356 | 1,366 | 65,900 | 1,366 |
| 2018-02-28 | 1,369 | 1,394 | 1,366 | 1,386 | 102,700 | 1,386 |
| 2018-02-27 | 1,360 | 1,380 | 1,357 | 1,367 | 161,600 | 1,367 |
| 2018-02-26 | 1,391 | 1,412 | 1,354 | 1,357 | 597,100 | 1,357 |
| 2018-02-23 | 1,289 | 1,295 | 1,262 | 1,292 | 60,400 | 1,292 |
| 2018-02-22 | 1,278 | 1,278 | 1,236 | 1,268 | 63,800 | 1,268 |
| 2018-02-21 | 1,284 | 1,292 | 1,255 | 1,286 | 75,100 | 1,286 |
| 2018-02-20 | 1,252 | 1,285 | 1,247 | 1,273 | 112,100 | 1,273 |
| 2018-02-19 | 1,217 | 1,254 | 1,206 | 1,250 | 109,100 | 1,250 |
| 2018-02-16 | 1,167 | 1,212 | 1,158 | 1,190 | 89,000 | 1,190 |
| 2018-02-15 | 1,167 | 1,197 | 1,150 | 1,164 | 85,600 | 1,164 |
| 2018-02-14 | 1,188 | 1,199 | 1,128 | 1,163 | 84,900 | 1,163 |
| 2018-02-13 | 1,238 | 1,238 | 1,186 | 1,204 | 111,000 | 1,204 |
| 2018-02-09 | 1,124 | 1,188 | 1,124 | 1,188 | 168,500 | 1,188 |
| 2018-02-08 | 1,210 | 1,249 | 1,210 | 1,244 | 153,100 | 1,244 |
| 2018-02-07 | 1,320 | 1,321 | 1,201 | 1,210 | 230,100 | 1,210 |
| 2018-02-06 | 1,250 | 1,256 | 1,165 | 1,230 | 297,800 | 1,230 |
| 2018-02-05 | 1,351 | 1,374 | 1,327 | 1,336 | 227,700 | 1,336 |
| 2018-02-02 | 1,425 | 1,425 | 1,382 | 1,404 | 175,300 | 1,404 |
| 2018-02-01 | 1,440 | 1,440 | 1,413 | 1,432 | 92,500 | 1,432 |
| 2018-01-31 | 1,401 | 1,440 | 1,401 | 1,416 | 109,000 | 1,416 |
| 2018-01-30 | 1,447 | 1,456 | 1,401 | 1,421 | 209,800 | 1,421 |
| 2018-01-29 | 1,523 | 1,523 | 1,455 | 1,463 | 206,300 | 1,463 |
| 2018-01-26 | 1,502 | 1,524 | 1,461 | 1,502 | 384,900 | 1,502 |
| 2018-01-25 | 1,598 | 1,614 | 1,490 | 1,498 | 826,900 | 1,498 |
| 2018-01-24 | 1,562 | 1,639 | 1,505 | 1,638 | 780,000 | 1,638 |
| 2018-01-23 | 1,508 | 1,546 | 1,477 | 1,544 | 738,900 | 1,544 |
| 2018-01-22 | 1,362 | 1,472 | 1,361 | 1,466 | 913,800 | 1,466 |
| 2018-01-19 | 1,425 | 1,600 | 1,341 | 1,358 | 7,005,600 | 1,358 |
| 2018-01-18 | 1,352 | 1,356 | 1,337 | 1,337 | 77,900 | 1,337 |
| 2018-01-17 | 1,355 | 1,355 | 1,333 | 1,347 | 86,800 | 1,347 |
| 2018-01-16 | 1,376 | 1,380 | 1,360 | 1,366 | 63,600 | 1,366 |
| 2018-01-15 | 1,361 | 1,381 | 1,355 | 1,371 | 45,100 | 1,371 |
| 2018-01-12 | 1,355 | 1,365 | 1,343 | 1,350 | 40,500 | 1,350 |
| 2018-01-11 | 1,370 | 1,376 | 1,337 | 1,352 | 99,900 | 1,352 |
| 2018-01-10 | 1,356 | 1,406 | 1,351 | 1,372 | 190,100 | 1,372 |
| 2018-01-09 | 1,343 | 1,361 | 1,333 | 1,354 | 118,600 | 1,354 |
| 2018-01-05 | 1,341 | 1,341 | 1,330 | 1,334 | 43,900 | 1,334 |
| 2018-01-04 | 1,349 | 1,354 | 1,325 | 1,331 | 72,500 | 1,331 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2016-09-28]1株→2株
