3927 (株)フーバーブレイン 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 | 1,240 | 1,276 | 1,181 | 1,214 | 152,900 | 1,214 |
| 2018-12-27 | 1,216 | 1,274 | 1,176 | 1,270 | 191,800 | 1,270 |
| 2018-12-26 | 1,168 | 1,265 | 1,079 | 1,126 | 327,900 | 1,126 |
| 2018-12-25 | 1,272 | 1,284 | 1,185 | 1,197 | 245,600 | 1,197 |
| 2018-12-21 | 1,271 | 1,295 | 1,173 | 1,212 | 228,500 | 1,212 |
| 2018-12-20 | 1,365 | 1,365 | 1,231 | 1,323 | 282,200 | 1,323 |
| 2018-12-19 | 1,347 | 1,407 | 1,333 | 1,365 | 159,000 | 1,365 |
| 2018-12-18 | 1,352 | 1,465 | 1,320 | 1,332 | 266,100 | 1,332 |
| 2018-12-17 | 1,508 | 1,508 | 1,367 | 1,380 | 283,400 | 1,380 |
| 2018-12-14 | 1,609 | 1,609 | 1,481 | 1,506 | 132,000 | 1,506 |
| 2018-12-13 | 1,572 | 1,600 | 1,545 | 1,564 | 95,000 | 1,564 |
| 2018-12-12 | 1,511 | 1,637 | 1,480 | 1,605 | 211,800 | 1,605 |
| 2018-12-11 | 1,621 | 1,665 | 1,463 | 1,528 | 314,700 | 1,528 |
| 2018-12-10 | 1,681 | 1,690 | 1,611 | 1,620 | 258,500 | 1,620 |
| 2018-12-07 | 1,693 | 1,759 | 1,683 | 1,706 | 259,700 | 1,706 |
| 2018-12-06 | 1,695 | 1,710 | 1,640 | 1,653 | 195,300 | 1,653 |
| 2018-12-05 | 1,620 | 1,747 | 1,620 | 1,711 | 225,300 | 1,711 |
| 2018-12-04 | 1,743 | 1,779 | 1,630 | 1,668 | 254,000 | 1,668 |
| 2018-12-03 | 1,699 | 1,744 | 1,669 | 1,739 | 274,600 | 1,739 |
| 2018-11-30 | 1,701 | 1,710 | 1,610 | 1,663 | 275,400 | 1,663 |
| 2018-11-29 | 1,737 | 1,798 | 1,697 | 1,711 | 209,500 | 1,711 |
| 2018-11-28 | 1,739 | 1,832 | 1,706 | 1,737 | 282,600 | 1,737 |
| 2018-11-27 | 1,891 | 1,900 | 1,589 | 1,720 | 876,300 | 1,720 |
| 2018-11-26 | 1,903 | 2,000 | 1,826 | 1,971 | 336,200 | 1,971 |
| 2018-11-22 | 1,750 | 1,899 | 1,720 | 1,899 | 281,700 | 1,899 |
| 2018-11-21 | 1,703 | 1,789 | 1,695 | 1,744 | 129,800 | 1,744 |
| 2018-11-20 | 1,711 | 1,786 | 1,671 | 1,730 | 175,600 | 1,730 |
| 2018-11-19 | 1,706 | 1,770 | 1,683 | 1,731 | 169,600 | 1,731 |
| 2018-11-16 | 1,565 | 1,759 | 1,562 | 1,717 | 361,200 | 1,717 |
| 2018-11-15 | 1,400 | 1,564 | 1,390 | 1,556 | 235,500 | 1,556 |
| 2018-11-14 | 1,421 | 1,443 | 1,345 | 1,361 | 60,900 | 1,361 |
| 2018-11-13 | 1,402 | 1,470 | 1,389 | 1,435 | 68,600 | 1,435 |
| 2018-11-12 | 1,487 | 1,503 | 1,400 | 1,438 | 95,300 | 1,438 |
| 2018-11-09 | 1,530 | 1,530 | 1,450 | 1,503 | 65,500 | 1,503 |
| 2018-11-08 | 1,510 | 1,549 | 1,477 | 1,526 | 64,800 | 1,526 |
| 2018-11-07 | 1,458 | 1,563 | 1,458 | 1,510 | 78,200 | 1,510 |
| 2018-11-06 | 1,574 | 1,576 | 1,464 | 1,478 | 141,200 | 1,478 |
| 2018-11-05 | 1,436 | 1,586 | 1,432 | 1,576 | 110,200 | 1,576 |
| 2018-11-02 | 1,359 | 1,473 | 1,359 | 1,463 | 71,300 | 1,463 |
| 2018-11-01 | 1,324 | 1,374 | 1,309 | 1,362 | 75,300 | 1,362 |
| 2018-10-31 | 1,343 | 1,375 | 1,281 | 1,363 | 106,600 | 1,363 |
| 2018-10-30 | 1,158 | 1,317 | 1,158 | 1,284 | 160,000 | 1,284 |
| 2018-10-29 | 1,296 | 1,296 | 1,205 | 1,218 | 101,700 | 1,218 |
| 2018-10-26 | 1,320 | 1,340 | 1,180 | 1,225 | 212,700 | 1,225 |
| 2018-10-25 | 1,380 | 1,415 | 1,230 | 1,284 | 293,800 | 1,284 |
| 2018-10-24 | 1,507 | 1,537 | 1,480 | 1,482 | 55,600 | 1,482 |
| 2018-10-23 | 1,551 | 1,572 | 1,482 | 1,512 | 83,600 | 1,512 |
| 2018-10-22 | 1,638 | 1,640 | 1,530 | 1,551 | 120,700 | 1,551 |
| 2018-10-19 | 1,651 | 1,679 | 1,613 | 1,660 | 52,500 | 1,660 |
| 2018-10-18 | 1,700 | 1,710 | 1,661 | 1,671 | 55,000 | 1,671 |
| 2018-10-17 | 1,684 | 1,755 | 1,672 | 1,685 | 114,200 | 1,685 |
| 2018-10-16 | 1,723 | 1,764 | 1,645 | 1,672 | 100,300 | 1,672 |
| 2018-10-15 | 1,711 | 1,733 | 1,665 | 1,685 | 50,200 | 1,685 |
| 2018-10-12 | 1,646 | 1,727 | 1,636 | 1,705 | 103,100 | 1,705 |
| 2018-10-11 | 1,680 | 1,788 | 1,646 | 1,657 | 216,300 | 1,657 |
| 2018-10-10 | 1,772 | 1,880 | 1,770 | 1,800 | 139,500 | 1,800 |
| 2018-10-09 | 1,660 | 1,799 | 1,656 | 1,784 | 116,500 | 1,784 |
| 2018-10-05 | 1,825 | 1,831 | 1,620 | 1,690 | 400,100 | 1,690 |
| 2018-10-04 | 1,860 | 1,934 | 1,845 | 1,860 | 127,100 | 1,860 |
| 2018-10-03 | 1,879 | 1,950 | 1,877 | 1,900 | 103,500 | 1,900 |
| 2018-10-02 | 1,870 | 1,999 | 1,870 | 1,919 | 182,200 | 1,919 |
| 2018-10-01 | 1,850 | 1,899 | 1,840 | 1,875 | 150,200 | 1,875 |
| 2018-09-28 | 1,870 | 1,887 | 1,828 | 1,850 | 97,100 | 1,850 |
| 2018-09-27 | 1,801 | 1,860 | 1,801 | 1,853 | 155,400 | 1,853 |
| 2018-09-26 | 1,760 | 1,817 | 1,741 | 1,793 | 112,900 | 1,793 |
| 2018-09-25 | 1,789 | 1,789 | 1,668 | 1,759 | 150,500 | 1,759 |
| 2018-09-21 | 1,768 | 1,799 | 1,751 | 1,790 | 164,500 | 1,790 |
| 2018-09-20 | 1,739 | 1,794 | 1,716 | 1,755 | 195,800 | 1,755 |
| 2018-09-19 | 1,710 | 1,742 | 1,651 | 1,713 | 221,100 | 1,713 |
| 2018-09-18 | 1,621 | 1,709 | 1,621 | 1,708 | 216,100 | 1,708 |
| 2018-09-14 | 1,596 | 1,633 | 1,582 | 1,629 | 93,600 | 1,629 |
| 2018-09-13 | 1,563 | 1,613 | 1,553 | 1,600 | 143,600 | 1,600 |
| 2018-09-12 | 1,525 | 1,567 | 1,506 | 1,566 | 170,500 | 1,566 |
| 2018-09-11 | 1,401 | 1,540 | 1,399 | 1,524 | 218,200 | 1,524 |
| 2018-09-10 | 1,396 | 1,450 | 1,390 | 1,401 | 83,100 | 1,401 |
| 2018-09-07 | 1,318 | 1,395 | 1,310 | 1,394 | 51,400 | 1,394 |
| 2018-09-06 | 1,320 | 1,359 | 1,316 | 1,332 | 31,100 | 1,332 |
| 2018-09-05 | 1,391 | 1,406 | 1,340 | 1,340 | 68,600 | 1,340 |
| 2018-09-04 | 1,380 | 1,425 | 1,366 | 1,401 | 72,700 | 1,401 |
| 2018-09-03 | 1,371 | 1,375 | 1,318 | 1,372 | 39,900 | 1,372 |
| 2018-08-31 | 1,381 | 1,387 | 1,349 | 1,381 | 40,600 | 1,381 |
| 2018-08-30 | 1,320 | 1,383 | 1,305 | 1,377 | 85,700 | 1,377 |
| 2018-08-29 | 1,300 | 1,318 | 1,290 | 1,318 | 32,000 | 1,318 |
| 2018-08-28 | 1,339 | 1,339 | 1,259 | 1,307 | 81,900 | 1,307 |
| 2018-08-27 | 1,280 | 1,330 | 1,279 | 1,320 | 81,300 | 1,320 |
| 2018-08-24 | 1,246 | 1,265 | 1,222 | 1,265 | 73,400 | 1,265 |
| 2018-08-23 | 1,123 | 1,210 | 1,123 | 1,205 | 72,000 | 1,205 |
| 2018-08-22 | 1,089 | 1,163 | 1,058 | 1,152 | 74,000 | 1,152 |
| 2018-08-21 | 1,095 | 1,095 | 1,057 | 1,067 | 53,200 | 1,067 |
| 2018-08-20 | 1,114 | 1,134 | 1,095 | 1,102 | 22,300 | 1,102 |
| 2018-08-17 | 1,135 | 1,148 | 1,101 | 1,117 | 36,900 | 1,117 |
| 2018-08-16 | 1,186 | 1,189 | 1,082 | 1,124 | 116,700 | 1,124 |
| 2018-08-15 | 1,180 | 1,340 | 1,151 | 1,201 | 317,100 | 1,201 |
| 2018-08-14 | 1,172 | 1,201 | 1,147 | 1,152 | 46,600 | 1,152 |
| 2018-08-13 | 1,190 | 1,203 | 1,147 | 1,169 | 56,000 | 1,169 |
| 2018-08-10 | 1,212 | 1,231 | 1,186 | 1,191 | 28,600 | 1,191 |
| 2018-08-09 | 1,201 | 1,232 | 1,195 | 1,222 | 41,000 | 1,222 |
| 2018-08-08 | 1,167 | 1,223 | 1,167 | 1,210 | 26,600 | 1,210 |
| 2018-08-07 | 1,213 | 1,213 | 1,170 | 1,180 | 49,400 | 1,180 |
| 2018-08-06 | 1,250 | 1,258 | 1,218 | 1,223 | 58,200 | 1,223 |
| 2018-08-03 | 1,295 | 1,295 | 1,215 | 1,266 | 78,800 | 1,266 |
| 2018-08-02 | 1,380 | 1,396 | 1,301 | 1,303 | 97,600 | 1,303 |
| 2018-08-01 | 1,384 | 1,401 | 1,380 | 1,383 | 22,500 | 1,383 |
| 2018-07-31 | 1,392 | 1,418 | 1,380 | 1,395 | 24,700 | 1,395 |
| 2018-07-30 | 1,450 | 1,488 | 1,406 | 1,406 | 85,400 | 1,406 |
| 2018-07-27 | 1,441 | 1,486 | 1,441 | 1,462 | 43,300 | 1,462 |
| 2018-07-26 | 1,450 | 1,472 | 1,421 | 1,460 | 39,800 | 1,460 |
| 2018-07-25 | 1,455 | 1,457 | 1,423 | 1,452 | 28,000 | 1,452 |
| 2018-07-24 | 1,400 | 1,455 | 1,387 | 1,450 | 41,500 | 1,450 |
| 2018-07-23 | 1,434 | 1,441 | 1,383 | 1,398 | 59,700 | 1,398 |
| 2018-07-20 | 1,463 | 1,474 | 1,435 | 1,464 | 33,800 | 1,464 |
| 2018-07-19 | 1,508 | 1,520 | 1,461 | 1,480 | 75,400 | 1,480 |
| 2018-07-18 | 1,470 | 1,512 | 1,465 | 1,497 | 108,000 | 1,497 |
| 2018-07-17 | 1,465 | 1,495 | 1,413 | 1,468 | 175,500 | 1,468 |
| 2018-07-13 | 1,411 | 1,417 | 1,392 | 1,402 | 37,400 | 1,402 |
| 2018-07-12 | 1,410 | 1,421 | 1,380 | 1,406 | 49,000 | 1,406 |
| 2018-07-11 | 1,332 | 1,431 | 1,330 | 1,417 | 169,200 | 1,417 |
| 2018-07-10 | 1,313 | 1,336 | 1,286 | 1,332 | 62,000 | 1,332 |
| 2018-07-09 | 1,277 | 1,326 | 1,277 | 1,313 | 46,800 | 1,313 |
| 2018-07-06 | 1,279 | 1,336 | 1,261 | 1,333 | 57,100 | 1,333 |
| 2018-07-05 | 1,329 | 1,346 | 1,251 | 1,263 | 107,100 | 1,263 |
| 2018-07-04 | 1,401 | 1,402 | 1,301 | 1,304 | 129,600 | 1,304 |
| 2018-07-03 | 1,411 | 1,452 | 1,401 | 1,409 | 83,900 | 1,409 |
| 2018-07-02 | 1,458 | 1,475 | 1,405 | 1,405 | 83,700 | 1,405 |
| 2018-06-29 | 1,459 | 1,477 | 1,435 | 1,458 | 66,300 | 1,458 |
| 2018-06-28 | 1,481 | 1,488 | 1,420 | 1,430 | 114,100 | 1,430 |
| 2018-06-27 | 1,505 | 1,547 | 1,483 | 1,488 | 69,300 | 1,488 |
| 2018-06-26 | 1,460 | 1,509 | 1,432 | 1,502 | 75,400 | 1,502 |
| 2018-06-25 | 1,495 | 1,519 | 1,450 | 1,454 | 115,400 | 1,454 |
| 2018-06-22 | 1,510 | 1,547 | 1,492 | 1,515 | 125,400 | 1,515 |
| 2018-06-21 | 1,530 | 1,543 | 1,475 | 1,506 | 107,500 | 1,506 |
| 2018-06-20 | 1,437 | 1,530 | 1,415 | 1,530 | 125,600 | 1,530 |
| 2018-06-19 | 1,481 | 1,497 | 1,425 | 1,437 | 145,900 | 1,437 |
| 2018-06-18 | 1,552 | 1,557 | 1,451 | 1,480 | 188,800 | 1,480 |
| 2018-06-15 | 1,646 | 1,650 | 1,555 | 1,558 | 290,200 | 1,558 |
| 2018-06-14 | 1,606 | 1,658 | 1,606 | 1,649 | 196,800 | 1,649 |
| 2018-06-13 | 1,614 | 1,690 | 1,590 | 1,620 | 730,600 | 1,620 |
| 2018-06-12 | 1,573 | 1,610 | 1,552 | 1,606 | 283,200 | 1,606 |
| 2018-06-11 | 1,576 | 1,609 | 1,551 | 1,566 | 223,400 | 1,566 |
| 2018-06-08 | 1,545 | 1,623 | 1,545 | 1,583 | 366,200 | 1,583 |
| 2018-06-07 | 1,480 | 1,567 | 1,464 | 1,565 | 315,700 | 1,565 |
| 2018-06-06 | 1,460 | 1,568 | 1,446 | 1,483 | 527,200 | 1,483 |
| 2018-06-05 | 1,431 | 1,470 | 1,411 | 1,453 | 260,400 | 1,453 |
| 2018-06-04 | 1,510 | 1,521 | 1,425 | 1,436 | 260,900 | 1,436 |
| 2018-06-01 | 1,461 | 1,514 | 1,443 | 1,490 | 515,000 | 1,490 |
| 2018-05-31 | 1,541 | 1,561 | 1,450 | 1,461 | 894,200 | 1,461 |
| 2018-05-30 | 1,610 | 1,624 | 1,508 | 1,510 | 1,191,400 | 1,510 |
| 2018-05-29 | 1,740 | 1,775 | 1,666 | 1,680 | 918,200 | 1,680 |
| 2018-05-28 | 1,745 | 1,768 | 1,622 | 1,747 | 2,372,800 | 1,747 |
| 2018-05-25 | 1,850 | 1,893 | 1,700 | 1,712 | 6,248,800 | 1,712 |
| 2018-05-24 | 1,490 | 1,700 | 1,480 | 1,700 | 1,913,500 | 1,700 |
| 2018-05-23 | 1,336 | 1,409 | 1,318 | 1,400 | 402,400 | 1,400 |
| 2018-05-22 | 1,320 | 1,334 | 1,312 | 1,331 | 30,700 | 1,331 |
| 2018-05-21 | 1,310 | 1,348 | 1,309 | 1,320 | 56,600 | 1,320 |
| 2018-05-18 | 1,340 | 1,342 | 1,308 | 1,311 | 55,600 | 1,311 |
| 2018-05-17 | 1,289 | 1,346 | 1,286 | 1,342 | 123,900 | 1,342 |
| 2018-05-16 | 1,265 | 1,293 | 1,225 | 1,292 | 95,300 | 1,292 |
| 2018-05-15 | 1,299 | 1,302 | 1,267 | 1,281 | 32,800 | 1,281 |
| 2018-05-14 | 1,301 | 1,310 | 1,281 | 1,285 | 46,300 | 1,285 |
| 2018-05-11 | 1,318 | 1,330 | 1,306 | 1,310 | 67,800 | 1,310 |
| 2018-05-10 | 1,324 | 1,352 | 1,315 | 1,320 | 65,200 | 1,320 |
| 2018-05-09 | 1,329 | 1,345 | 1,313 | 1,332 | 81,600 | 1,332 |
| 2018-05-08 | 1,285 | 1,334 | 1,279 | 1,329 | 102,100 | 1,329 |
| 2018-05-07 | 1,276 | 1,290 | 1,271 | 1,286 | 38,500 | 1,286 |
| 2018-05-02 | 1,226 | 1,273 | 1,221 | 1,273 | 54,000 | 1,273 |
| 2018-05-01 | 1,226 | 1,236 | 1,208 | 1,233 | 41,700 | 1,233 |
| 2018-04-27 | 1,224 | 1,248 | 1,222 | 1,226 | 21,800 | 1,226 |
| 2018-04-26 | 1,243 | 1,244 | 1,217 | 1,237 | 44,100 | 1,237 |
| 2018-04-25 | 1,250 | 1,272 | 1,233 | 1,243 | 58,600 | 1,243 |
| 2018-04-24 | 1,281 | 1,288 | 1,255 | 1,255 | 54,700 | 1,255 |
| 2018-04-23 | 1,280 | 1,315 | 1,280 | 1,287 | 55,500 | 1,287 |
| 2018-04-20 | 1,266 | 1,316 | 1,266 | 1,283 | 58,100 | 1,283 |
| 2018-04-19 | 1,292 | 1,307 | 1,245 | 1,265 | 117,100 | 1,265 |
| 2018-04-18 | 1,305 | 1,310 | 1,265 | 1,291 | 107,200 | 1,291 |
| 2018-04-17 | 1,340 | 1,354 | 1,292 | 1,314 | 173,400 | 1,314 |
| 2018-04-16 | 1,365 | 1,410 | 1,320 | 1,333 | 191,300 | 1,333 |
| 2018-04-13 | 1,380 | 1,420 | 1,358 | 1,365 | 182,600 | 1,365 |
| 2018-04-12 | 1,323 | 1,375 | 1,312 | 1,375 | 203,200 | 1,375 |
| 2018-04-11 | 1,354 | 1,354 | 1,312 | 1,319 | 109,500 | 1,319 |
| 2018-04-10 | 1,328 | 1,355 | 1,305 | 1,328 | 193,900 | 1,328 |
| 2018-04-09 | 1,410 | 1,430 | 1,302 | 1,318 | 404,700 | 1,318 |
| 2018-04-06 | 1,490 | 1,490 | 1,403 | 1,409 | 288,300 | 1,409 |
| 2018-04-05 | 1,410 | 1,478 | 1,386 | 1,440 | 433,000 | 1,440 |
| 2018-04-04 | 1,342 | 1,416 | 1,329 | 1,393 | 369,800 | 1,393 |
| 2018-04-03 | 1,290 | 1,365 | 1,281 | 1,344 | 205,200 | 1,344 |
| 2018-03-30 | 1,290 | 1,362 | 1,290 | 1,360 | 205,000 | 1,360 |
| 2018-03-29 | 1,250 | 1,302 | 1,230 | 1,290 | 229,700 | 1,290 |
| 2018-03-28 | 1,274 | 1,345 | 1,260 | 1,263 | 163,900 | 1,263 |
| 2018-03-27 | 1,297 | 1,313 | 1,233 | 1,275 | 169,300 | 1,275 |
| 2018-03-26 | 1,230 | 1,286 | 1,214 | 1,283 | 176,100 | 1,283 |
| 2018-03-23 | 1,201 | 1,328 | 1,193 | 1,252 | 356,900 | 1,252 |
| 2018-03-22 | 1,311 | 1,317 | 1,214 | 1,243 | 226,400 | 1,243 |
| 2018-03-20 | 1,260 | 1,323 | 1,246 | 1,320 | 127,800 | 1,320 |
| 2018-03-19 | 1,354 | 1,430 | 1,300 | 1,300 | 501,400 | 1,300 |
| 2018-03-16 | 1,299 | 1,415 | 1,299 | 1,372 | 660,100 | 1,372 |
| 2018-03-15 | 1,355 | 1,380 | 1,263 | 1,298 | 513,800 | 1,298 |
| 2018-03-14 | 1,310 | 1,440 | 1,292 | 1,376 | 660,100 | 1,376 |
| 2018-03-13 | 1,200 | 1,320 | 1,200 | 1,312 | 354,200 | 1,312 |
| 2018-03-12 | 1,220 | 1,260 | 1,200 | 1,227 | 216,800 | 1,227 |
| 2018-03-09 | 1,203 | 1,244 | 1,165 | 1,210 | 218,100 | 1,210 |
| 2018-03-08 | 1,123 | 1,203 | 1,123 | 1,202 | 367,500 | 1,202 |
| 2018-03-07 | 1,124 | 1,140 | 1,087 | 1,105 | 143,600 | 1,105 |
| 2018-03-06 | 1,107 | 1,134 | 1,074 | 1,132 | 160,900 | 1,132 |
| 2018-03-05 | 1,130 | 1,137 | 1,034 | 1,054 | 249,700 | 1,054 |
| 2018-03-02 | 1,102 | 1,148 | 1,081 | 1,132 | 213,900 | 1,132 |
| 2018-03-01 | 1,089 | 1,140 | 1,055 | 1,130 | 278,900 | 1,130 |
| 2018-02-28 | 1,028 | 1,096 | 1,020 | 1,090 | 265,400 | 1,090 |
| 2018-02-27 | 1,069 | 1,072 | 1,029 | 1,031 | 146,900 | 1,031 |
| 2018-02-26 | 1,070 | 1,077 | 1,045 | 1,048 | 102,300 | 1,048 |
| 2018-02-23 | 1,068 | 1,083 | 1,034 | 1,069 | 179,900 | 1,069 |
| 2018-02-22 | 1,065 | 1,117 | 1,036 | 1,038 | 615,500 | 1,038 |
| 2018-02-21 | 975 | 1,032 | 966 | 1,032 | 376,200 | 1,032 |
| 2018-02-20 | 919 | 968 | 911 | 967 | 208,700 | 967 |
| 2018-02-19 | 880 | 937 | 876 | 934 | 138,500 | 934 |
| 2018-02-16 | 860 | 900 | 860 | 880 | 127,700 | 880 |
| 2018-02-15 | 815 | 887 | 813 | 879 | 154,700 | 879 |
| 2018-02-14 | 801 | 837 | 801 | 818 | 86,200 | 818 |
| 2018-02-13 | 854 | 874 | 816 | 816 | 140,800 | 816 |
| 2018-02-09 | 801 | 856 | 801 | 854 | 213,100 | 854 |
| 2018-02-08 | 846 | 942 | 830 | 876 | 430,000 | 876 |
| 2018-02-07 | 840 | 877 | 806 | 806 | 310,100 | 806 |
| 2018-02-06 | 858 | 858 | 758 | 803 | 487,300 | 803 |
| 2018-02-05 | 915 | 919 | 871 | 882 | 367,200 | 882 |
| 2018-02-02 | 1,009 | 1,011 | 928 | 953 | 343,000 | 953 |
| 2018-02-01 | 1,028 | 1,058 | 996 | 1,016 | 317,900 | 1,016 |
| 2018-01-31 | 1,010 | 1,089 | 1,010 | 1,032 | 521,700 | 1,032 |
| 2018-01-30 | 1,132 | 1,132 | 1,015 | 1,016 | 765,000 | 1,016 |
| 2018-01-29 | 1,230 | 1,334 | 1,159 | 1,162 | 2,723,800 | 1,162 |
| 2018-01-26 | 1,145 | 1,210 | 1,102 | 1,145 | 974,400 | 1,145 |
| 2018-01-25 | 1,070 | 1,147 | 1,041 | 1,119 | 507,800 | 1,119 |
| 2018-01-24 | 1,095 | 1,167 | 1,052 | 1,087 | 1,319,300 | 1,087 |
| 2018-01-23 | 994 | 1,195 | 986 | 1,087 | 1,851,600 | 1,087 |
| 2018-01-22 | 929 | 1,013 | 929 | 1,005 | 243,800 | 1,005 |
| 2018-01-19 | 930 | 979 | 917 | 958 | 287,300 | 958 |
| 2018-01-18 | 937 | 937 | 908 | 913 | 102,600 | 913 |
| 2018-01-17 | 959 | 961 | 910 | 916 | 201,700 | 916 |
| 2018-01-16 | 983 | 1,005 | 930 | 962 | 292,300 | 962 |
| 2018-01-15 | 1,052 | 1,052 | 995 | 1,013 | 296,100 | 1,013 |
| 2018-01-12 | 961 | 1,075 | 919 | 1,053 | 1,610,000 | 1,053 |
| 2018-01-11 | 950 | 1,035 | 905 | 925 | 891,700 | 925 |
| 2018-01-10 | 938 | 978 | 920 | 935 | 603,000 | 935 |
| 2018-01-09 | 952 | 970 | 886 | 911 | 470,100 | 911 |
| 2018-01-05 | 967 | 1,035 | 926 | 951 | 947,700 | 951 |
| 2018-01-04 | 1,019 | 1,137 | 1,004 | 1,012 | 1,828,900 | 1,012 |
分割・併合履歴 ： [2016-06-28]1株→2株
