3969 (株)エイトレッド 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 | 980 | 980 | 947 | 951 | 24,500 | 951 |
| 2018-12-27 | 989 | 1,000 | 942 | 967 | 28,400 | 967 |
| 2018-12-26 | 903 | 953 | 903 | 915 | 26,000 | 915 |
| 2018-12-25 | 872 | 919 | 872 | 889 | 74,400 | 889 |
| 2018-12-21 | 979 | 985 | 921 | 969 | 45,100 | 969 |
| 2018-12-20 | 1,012 | 1,019 | 980 | 990 | 55,600 | 990 |
| 2018-12-19 | 1,018 | 1,039 | 1,008 | 1,012 | 22,300 | 1,012 |
| 2018-12-18 | 990 | 1,040 | 990 | 1,011 | 37,400 | 1,011 |
| 2018-12-17 | 1,093 | 1,100 | 1,025 | 1,042 | 43,300 | 1,042 |
| 2018-12-14 | 1,116 | 1,140 | 1,080 | 1,091 | 23,600 | 1,091 |
| 2018-12-13 | 1,121 | 1,152 | 1,113 | 1,116 | 17,400 | 1,116 |
| 2018-12-12 | 1,079 | 1,138 | 1,079 | 1,111 | 14,900 | 1,111 |
| 2018-12-11 | 1,132 | 1,132 | 1,060 | 1,072 | 28,300 | 1,072 |
| 2018-12-10 | 1,154 | 1,162 | 1,096 | 1,100 | 28,100 | 1,100 |
| 2018-12-07 | 1,199 | 1,203 | 1,178 | 1,181 | 6,300 | 1,181 |
| 2018-12-06 | 1,211 | 1,213 | 1,181 | 1,199 | 13,900 | 1,199 |
| 2018-12-05 | 1,210 | 1,229 | 1,208 | 1,216 | 4,600 | 1,216 |
| 2018-12-04 | 1,215 | 1,234 | 1,212 | 1,229 | 12,100 | 1,229 |
| 2018-12-03 | 1,218 | 1,228 | 1,210 | 1,217 | 9,500 | 1,217 |
| 2018-11-30 | 1,213 | 1,220 | 1,202 | 1,213 | 4,800 | 1,213 |
| 2018-11-29 | 1,225 | 1,237 | 1,211 | 1,215 | 10,700 | 1,215 |
| 2018-11-28 | 1,197 | 1,246 | 1,197 | 1,221 | 6,300 | 1,221 |
| 2018-11-27 | 1,208 | 1,213 | 1,183 | 1,197 | 10,600 | 1,197 |
| 2018-11-26 | 1,210 | 1,220 | 1,201 | 1,205 | 8,500 | 1,205 |
| 2018-11-22 | 1,206 | 1,214 | 1,195 | 1,200 | 7,800 | 1,200 |
| 2018-11-21 | 1,167 | 1,210 | 1,166 | 1,204 | 44,900 | 1,204 |
| 2018-11-20 | 1,250 | 1,258 | 1,195 | 1,201 | 23,100 | 1,201 |
| 2018-11-19 | 1,234 | 1,268 | 1,231 | 1,254 | 6,400 | 1,254 |
| 2018-11-16 | 1,267 | 1,282 | 1,235 | 1,241 | 16,400 | 1,241 |
| 2018-11-15 | 1,269 | 1,277 | 1,252 | 1,265 | 13,800 | 1,265 |
| 2018-11-14 | 1,320 | 1,320 | 1,281 | 1,285 | 11,900 | 1,285 |
| 2018-11-13 | 1,269 | 1,328 | 1,238 | 1,310 | 32,300 | 1,310 |
| 2018-11-12 | 1,300 | 1,343 | 1,291 | 1,296 | 23,500 | 1,296 |
| 2018-11-09 | 1,272 | 1,289 | 1,254 | 1,286 | 10,800 | 1,286 |
| 2018-11-08 | 1,276 | 1,292 | 1,276 | 1,282 | 10,600 | 1,282 |
| 2018-11-07 | 1,251 | 1,281 | 1,238 | 1,269 | 7,700 | 1,269 |
| 2018-11-06 | 1,261 | 1,264 | 1,244 | 1,251 | 10,500 | 1,251 |
| 2018-11-05 | 1,296 | 1,301 | 1,262 | 1,270 | 15,400 | 1,270 |
| 2018-11-02 | 1,339 | 1,339 | 1,281 | 1,295 | 31,600 | 1,295 |
| 2018-11-01 | 1,287 | 1,363 | 1,256 | 1,340 | 73,900 | 1,340 |
| 2018-10-31 | 1,215 | 1,285 | 1,206 | 1,283 | 48,100 | 1,283 |
| 2018-10-30 | 1,131 | 1,214 | 1,131 | 1,195 | 47,500 | 1,195 |
| 2018-10-29 | 1,215 | 1,224 | 1,111 | 1,124 | 45,300 | 1,124 |
| 2018-10-26 | 1,287 | 1,291 | 1,210 | 1,210 | 87,200 | 1,210 |
| 2018-10-25 | 1,327 | 1,365 | 1,297 | 1,317 | 30,900 | 1,317 |
| 2018-10-24 | 1,406 | 1,407 | 1,323 | 1,401 | 32,200 | 1,401 |
| 2018-10-23 | 1,321 | 1,416 | 1,299 | 1,406 | 39,200 | 1,406 |
| 2018-10-22 | 1,328 | 1,344 | 1,316 | 1,335 | 8,300 | 1,335 |
| 2018-10-19 | 1,300 | 1,331 | 1,300 | 1,328 | 5,000 | 1,328 |
| 2018-10-18 | 1,335 | 1,346 | 1,292 | 1,331 | 14,000 | 1,331 |
| 2018-10-17 | 1,320 | 1,344 | 1,320 | 1,337 | 15,900 | 1,337 |
| 2018-10-16 | 1,276 | 1,328 | 1,264 | 1,312 | 23,300 | 1,312 |
| 2018-10-15 | 1,290 | 1,291 | 1,259 | 1,271 | 12,900 | 1,271 |
| 2018-10-12 | 1,263 | 1,301 | 1,263 | 1,290 | 11,900 | 1,290 |
| 2018-10-11 | 1,230 | 1,288 | 1,213 | 1,263 | 45,600 | 1,263 |
| 2018-10-10 | 1,305 | 1,328 | 1,274 | 1,306 | 25,800 | 1,306 |
| 2018-10-09 | 1,318 | 1,320 | 1,276 | 1,310 | 23,000 | 1,310 |
| 2018-10-05 | 1,355 | 1,364 | 1,321 | 1,321 | 30,200 | 1,321 |
| 2018-10-04 | 1,424 | 1,424 | 1,348 | 1,372 | 32,500 | 1,372 |
| 2018-10-03 | 1,411 | 1,415 | 1,390 | 1,396 | 17,500 | 1,396 |
| 2018-10-02 | 1,440 | 1,459 | 1,408 | 1,421 | 19,400 | 1,421 |
| 2018-10-01 | 1,429 | 1,453 | 1,429 | 1,445 | 11,600 | 1,445 |
| 2018-09-28 | 1,447 | 1,450 | 1,393 | 1,423 | 49,600 | 1,423 |
| 2018-09-27 | 1,433 | 1,492 | 1,433 | 1,445 | 69,900 | 1,445 |
| 2018-09-26 | 1,375 | 1,439 | 1,366 | 1,433 | 40,800 | 1,433 |
| 2018-09-25 | 1,418 | 1,448 | 1,368 | 1,396 | 70,000 | 1,396 |
| 2018-09-21 | 1,400 | 1,422 | 1,397 | 1,418 | 37,500 | 1,418 |
| 2018-09-20 | 1,395 | 1,400 | 1,381 | 1,400 | 14,900 | 1,400 |
| 2018-09-19 | 1,379 | 1,403 | 1,379 | 1,391 | 17,400 | 1,391 |
| 2018-09-18 | 1,389 | 1,399 | 1,364 | 1,370 | 18,600 | 1,370 |
| 2018-09-14 | 1,417 | 1,418 | 1,377 | 1,389 | 13,500 | 1,389 |
| 2018-09-13 | 1,412 | 1,416 | 1,380 | 1,395 | 14,900 | 1,395 |
| 2018-09-12 | 1,400 | 1,407 | 1,376 | 1,384 | 28,500 | 1,384 |
| 2018-09-11 | 1,361 | 1,380 | 1,357 | 1,379 | 12,100 | 1,379 |
| 2018-09-10 | 1,365 | 1,365 | 1,330 | 1,357 | 11,900 | 1,357 |
| 2018-09-07 | 1,338 | 1,362 | 1,324 | 1,362 | 14,000 | 1,362 |
| 2018-09-06 | 1,328 | 1,334 | 1,310 | 1,327 | 10,900 | 1,327 |
| 2018-09-05 | 1,351 | 1,363 | 1,315 | 1,335 | 15,200 | 1,335 |
| 2018-09-04 | 1,344 | 1,377 | 1,341 | 1,365 | 12,300 | 1,365 |
| 2018-09-03 | 1,383 | 1,383 | 1,342 | 1,342 | 25,600 | 1,342 |
| 2018-08-31 | 1,384 | 1,387 | 1,374 | 1,385 | 7,900 | 1,385 |
| 2018-08-30 | 1,390 | 1,391 | 1,376 | 1,384 | 12,500 | 1,384 |
| 2018-08-29 | 1,397 | 1,397 | 1,377 | 1,384 | 11,900 | 1,384 |
| 2018-08-28 | 1,404 | 1,404 | 1,360 | 1,377 | 25,200 | 1,377 |
| 2018-08-27 | 1,432 | 1,432 | 1,383 | 1,390 | 14,800 | 1,390 |
| 2018-08-24 | 1,404 | 1,421 | 1,391 | 1,411 | 35,600 | 1,411 |
| 2018-08-23 | 1,369 | 1,423 | 1,369 | 1,374 | 47,100 | 1,374 |
| 2018-08-22 | 1,362 | 1,389 | 1,350 | 1,369 | 22,900 | 1,369 |
| 2018-08-21 | 1,360 | 1,363 | 1,325 | 1,342 | 15,600 | 1,342 |
| 2018-08-20 | 1,311 | 1,365 | 1,311 | 1,360 | 28,800 | 1,360 |
| 2018-08-17 | 1,303 | 1,337 | 1,303 | 1,308 | 12,300 | 1,308 |
| 2018-08-16 | 1,316 | 1,316 | 1,272 | 1,303 | 14,600 | 1,303 |
| 2018-08-15 | 1,338 | 1,338 | 1,302 | 1,320 | 19,400 | 1,320 |
| 2018-08-14 | 1,280 | 1,310 | 1,280 | 1,308 | 9,500 | 1,308 |
| 2018-08-13 | 1,300 | 1,300 | 1,255 | 1,278 | 15,900 | 1,278 |
| 2018-08-10 | 1,266 | 1,309 | 1,266 | 1,304 | 20,500 | 1,304 |
| 2018-08-09 | 1,300 | 1,300 | 1,254 | 1,278 | 19,800 | 1,278 |
| 2018-08-08 | 1,267 | 1,317 | 1,237 | 1,303 | 38,400 | 1,303 |
| 2018-08-07 | 1,353 | 1,354 | 1,273 | 1,291 | 70,400 | 1,291 |
| 2018-08-06 | 1,410 | 1,413 | 1,364 | 1,365 | 35,900 | 1,365 |
| 2018-08-03 | 1,401 | 1,442 | 1,400 | 1,407 | 33,800 | 1,407 |
| 2018-08-02 | 1,401 | 1,466 | 1,388 | 1,393 | 58,100 | 1,393 |
| 2018-08-01 | 1,398 | 1,420 | 1,390 | 1,401 | 33,200 | 1,401 |
| 2018-07-31 | 1,385 | 1,414 | 1,363 | 1,405 | 46,800 | 1,405 |
| 2018-07-30 | 1,431 | 1,431 | 1,390 | 1,390 | 40,100 | 1,390 |
| 2018-07-27 | 1,417 | 1,437 | 1,380 | 1,421 | 133,800 | 1,421 |
| 2018-07-26 | 1,376 | 1,455 | 1,353 | 1,447 | 136,000 | 1,447 |
| 2018-07-25 | 1,385 | 1,403 | 1,360 | 1,376 | 35,600 | 1,376 |
| 2018-07-24 | 1,420 | 1,456 | 1,387 | 1,394 | 68,200 | 1,394 |
| 2018-07-23 | 1,427 | 1,427 | 1,370 | 1,403 | 25,900 | 1,403 |
| 2018-07-20 | 1,373 | 1,435 | 1,362 | 1,423 | 54,400 | 1,423 |
| 2018-07-19 | 1,391 | 1,435 | 1,378 | 1,387 | 41,600 | 1,387 |
| 2018-07-18 | 1,425 | 1,428 | 1,385 | 1,402 | 30,300 | 1,402 |
| 2018-07-17 | 1,371 | 1,460 | 1,352 | 1,425 | 96,100 | 1,425 |
| 2018-07-13 | 1,398 | 1,401 | 1,322 | 1,341 | 29,000 | 1,341 |
| 2018-07-12 | 1,331 | 1,380 | 1,312 | 1,375 | 38,700 | 1,375 |
| 2018-07-11 | 1,360 | 1,380 | 1,295 | 1,335 | 71,000 | 1,335 |
| 2018-07-10 | 1,438 | 1,445 | 1,366 | 1,384 | 63,500 | 1,384 |
| 2018-07-09 | 1,435 | 1,474 | 1,413 | 1,418 | 132,600 | 1,418 |
| 2018-07-06 | 1,336 | 1,422 | 1,336 | 1,417 | 98,900 | 1,417 |
| 2018-07-05 | 1,400 | 1,430 | 1,302 | 1,329 | 123,300 | 1,329 |
| 2018-07-04 | 1,310 | 1,396 | 1,287 | 1,388 | 92,000 | 1,388 |
| 2018-07-03 | 1,328 | 1,328 | 1,262 | 1,298 | 33,900 | 1,298 |
| 2018-07-02 | 1,324 | 1,358 | 1,297 | 1,298 | 42,500 | 1,298 |
| 2018-06-29 | 1,254 | 1,318 | 1,250 | 1,294 | 34,700 | 1,294 |
| 2018-06-28 | 1,299 | 1,299 | 1,245 | 1,252 | 27,400 | 1,252 |
| 2018-06-27 | 1,285 | 1,319 | 1,256 | 1,296 | 36,300 | 1,296 |
| 2018-06-26 | 1,227 | 1,259 | 1,227 | 1,255 | 18,900 | 1,255 |
| 2018-06-25 | 1,251 | 1,268 | 1,241 | 1,247 | 23,500 | 1,247 |
| 2018-06-22 | 1,264 | 1,265 | 1,223 | 1,235 | 24,100 | 1,235 |
| 2018-06-21 | 1,226 | 1,327 | 1,218 | 1,274 | 29,400 | 1,274 |
| 2018-06-20 | 1,249 | 1,268 | 1,210 | 1,250 | 25,300 | 1,250 |
| 2018-06-19 | 1,336 | 1,340 | 1,220 | 1,227 | 86,400 | 1,227 |
| 2018-06-18 | 1,336 | 1,336 | 1,259 | 1,308 | 109,700 | 1,308 |
| 2018-06-15 | 1,240 | 1,525 | 1,220 | 1,350 | 915,800 | 1,350 |
| 2018-06-14 | 1,222 | 1,240 | 1,208 | 1,225 | 43,100 | 1,225 |
| 2018-06-13 | 1,209 | 1,231 | 1,201 | 1,228 | 49,400 | 1,228 |
| 2018-06-12 | 1,190 | 1,220 | 1,176 | 1,185 | 59,400 | 1,185 |
| 2018-06-11 | 1,169 | 1,180 | 1,168 | 1,180 | 13,500 | 1,180 |
| 2018-06-08 | 1,176 | 1,176 | 1,167 | 1,169 | 5,500 | 1,169 |
| 2018-06-07 | 1,164 | 1,193 | 1,159 | 1,164 | 28,200 | 1,164 |
| 2018-06-06 | 1,164 | 1,164 | 1,147 | 1,147 | 7,200 | 1,147 |
| 2018-06-05 | 1,147 | 1,160 | 1,145 | 1,152 | 15,500 | 1,152 |
| 2018-06-04 | 1,176 | 1,176 | 1,146 | 1,146 | 17,100 | 1,146 |
| 2018-06-01 | 1,161 | 1,178 | 1,155 | 1,176 | 15,400 | 1,176 |
| 2018-05-31 | 1,180 | 1,192 | 1,160 | 1,161 | 35,600 | 1,161 |
| 2018-05-30 | 1,147 | 1,199 | 1,141 | 1,167 | 90,800 | 1,167 |
| 2018-05-29 | 1,139 | 1,141 | 1,127 | 1,141 | 18,700 | 1,141 |
| 2018-05-28 | 1,120 | 1,141 | 1,119 | 1,138 | 16,200 | 1,138 |
| 2018-05-25 | 1,100 | 1,123 | 1,100 | 1,114 | 17,200 | 1,114 |
| 2018-05-24 | 1,120 | 1,122 | 1,104 | 1,106 | 12,500 | 1,106 |
| 2018-05-23 | 1,131 | 1,140 | 1,115 | 1,117 | 19,500 | 1,117 |
| 2018-05-22 | 1,150 | 1,150 | 1,130 | 1,136 | 9,300 | 1,136 |
| 2018-05-21 | 1,140 | 1,155 | 1,139 | 1,150 | 19,600 | 1,150 |
| 2018-05-18 | 1,141 | 1,147 | 1,125 | 1,146 | 11,200 | 1,146 |
| 2018-05-17 | 1,150 | 1,150 | 1,127 | 1,134 | 21,900 | 1,134 |
| 2018-05-16 | 1,118 | 1,175 | 1,110 | 1,150 | 60,300 | 1,150 |
| 2018-05-15 | 1,115 | 1,138 | 1,105 | 1,118 | 23,100 | 1,118 |
| 2018-05-14 | 1,108 | 1,114 | 1,104 | 1,111 | 5,000 | 1,111 |
| 2018-05-11 | 1,114 | 1,120 | 1,101 | 1,104 | 11,000 | 1,104 |
| 2018-05-10 | 1,106 | 1,119 | 1,092 | 1,114 | 13,900 | 1,114 |
| 2018-05-09 | 1,099 | 1,104 | 1,094 | 1,097 | 7,400 | 1,097 |
| 2018-05-08 | 1,100 | 1,106 | 1,096 | 1,100 | 8,700 | 1,100 |
| 2018-05-07 | 1,090 | 1,106 | 1,090 | 1,098 | 10,100 | 1,098 |
| 2018-05-02 | 1,088 | 1,100 | 1,085 | 1,098 | 6,500 | 1,098 |
| 2018-05-01 | 1,090 | 1,093 | 1,081 | 1,084 | 10,300 | 1,084 |
| 2018-04-27 | 1,145 | 1,145 | 1,081 | 1,081 | 33,900 | 1,081 |
| 2018-04-26 | 1,083 | 1,109 | 1,082 | 1,108 | 16,900 | 1,108 |
| 2018-04-25 | 1,072 | 1,088 | 1,072 | 1,082 | 7,300 | 1,082 |
| 2018-04-24 | 1,062 | 1,081 | 1,062 | 1,080 | 8,700 | 1,080 |
| 2018-04-23 | 1,091 | 1,091 | 1,060 | 1,061 | 21,700 | 1,061 |
| 2018-04-20 | 1,094 | 1,094 | 1,081 | 1,088 | 6,500 | 1,088 |
| 2018-04-19 | 1,097 | 1,100 | 1,077 | 1,085 | 12,600 | 1,085 |
| 2018-04-18 | 1,098 | 1,110 | 1,088 | 1,097 | 11,100 | 1,097 |
| 2018-04-17 | 1,102 | 1,103 | 1,070 | 1,098 | 14,300 | 1,098 |
| 2018-04-16 | 1,118 | 1,142 | 1,098 | 1,099 | 26,200 | 1,099 |
| 2018-04-13 | 1,141 | 1,150 | 1,130 | 1,134 | 13,800 | 1,134 |
| 2018-04-12 | 1,149 | 1,170 | 1,140 | 1,141 | 28,400 | 1,141 |
| 2018-04-11 | 1,117 | 1,138 | 1,105 | 1,119 | 25,300 | 1,119 |
| 2018-04-10 | 1,127 | 1,127 | 1,097 | 1,101 | 12,200 | 1,101 |
| 2018-04-09 | 1,094 | 1,129 | 1,094 | 1,118 | 12,000 | 1,118 |
| 2018-04-06 | 1,091 | 1,104 | 1,090 | 1,094 | 13,200 | 1,094 |
| 2018-04-05 | 1,091 | 1,103 | 1,080 | 1,094 | 18,900 | 1,094 |
| 2018-04-04 | 1,118 | 1,120 | 1,080 | 1,093 | 27,900 | 1,093 |
| 2018-04-03 | 1,144 | 1,144 | 1,118 | 1,118 | 12,100 | 1,118 |
| 2018-03-30 | 1,150 | 1,150 | 1,138 | 1,147 | 5,600 | 1,147 |
| 2018-03-29 | 1,133 | 1,152 | 1,121 | 1,147 | 15,600 | 1,147 |
| 2018-03-28 | 1,123 | 1,133 | 1,112 | 1,126 | 29,100 | 1,126 |
| 2018-03-27 | 1,198 | 1,198 | 1,170 | 1,172 | 29,900 | 1,172 |
| 2018-03-26 | 1,171 | 1,215 | 1,158 | 1,177 | 84,200 | 1,177 |
| 2018-03-23 | 1,164 | 1,189 | 1,151 | 1,171 | 31,400 | 1,171 |
| 2018-03-22 | 1,192 | 1,210 | 1,190 | 1,200 | 19,900 | 1,200 |
| 2018-03-20 | 1,171 | 1,182 | 1,171 | 1,177 | 11,400 | 1,177 |
| 2018-03-19 | 1,170 | 1,198 | 1,161 | 1,194 | 24,800 | 1,194 |
| 2018-03-16 | 1,164 | 1,180 | 1,164 | 1,166 | 14,700 | 1,166 |
| 2018-03-15 | 1,163 | 1,169 | 1,155 | 1,164 | 9,100 | 1,164 |
| 2018-03-14 | 1,160 | 1,170 | 1,156 | 1,167 | 12,800 | 1,167 |
| 2018-03-13 | 1,167 | 1,169 | 1,160 | 1,167 | 14,200 | 1,167 |
| 2018-03-12 | 1,189 | 1,189 | 1,164 | 1,169 | 6,500 | 1,169 |
| 2018-03-09 | 1,183 | 1,183 | 1,166 | 1,172 | 8,200 | 1,172 |
| 2018-03-08 | 1,172 | 1,176 | 1,151 | 1,154 | 7,600 | 1,154 |
| 2018-03-07 | 1,155 | 1,162 | 1,150 | 1,150 | 7,500 | 1,150 |
| 2018-03-06 | 1,158 | 1,169 | 1,151 | 1,158 | 5,100 | 1,158 |
| 2018-03-05 | 1,158 | 1,168 | 1,137 | 1,144 | 12,000 | 1,144 |
| 2018-03-02 | 1,143 | 1,162 | 1,142 | 1,158 | 17,200 | 1,158 |
| 2018-03-01 | 1,182 | 1,182 | 1,169 | 1,173 | 15,800 | 1,173 |
| 2018-02-28 | 1,156 | 1,184 | 1,154 | 1,182 | 13,800 | 1,182 |
| 2018-02-27 | 1,165 | 1,170 | 1,150 | 1,156 | 27,300 | 1,156 |
| 2018-02-26 | 1,126 | 1,155 | 1,117 | 1,145 | 23,800 | 1,145 |
| 2018-02-23 | 1,124 | 1,134 | 1,112 | 1,119 | 11,300 | 1,119 |
| 2018-02-22 | 1,139 | 1,140 | 1,116 | 1,122 | 9,400 | 1,122 |
| 2018-02-21 | 1,122 | 1,147 | 1,117 | 1,139 | 16,300 | 1,139 |
| 2018-02-20 | 1,120 | 1,122 | 1,106 | 1,116 | 12,100 | 1,116 |
| 2018-02-19 | 1,110 | 1,123 | 1,097 | 1,117 | 18,000 | 1,117 |
| 2018-02-16 | 1,069 | 1,096 | 1,069 | 1,089 | 12,700 | 1,089 |
| 2018-02-15 | 1,088 | 1,110 | 1,058 | 1,069 | 63,200 | 1,069 |
| 2018-02-14 | 1,068 | 1,083 | 1,020 | 1,071 | 43,200 | 1,071 |
| 2018-02-13 | 1,100 | 1,100 | 1,063 | 1,068 | 15,000 | 1,068 |
| 2018-02-09 | 1,014 | 1,061 | 1,012 | 1,061 | 31,700 | 1,061 |
| 2018-02-08 | 1,065 | 1,085 | 1,064 | 1,074 | 19,800 | 1,074 |
| 2018-02-07 | 1,138 | 1,144 | 1,055 | 1,060 | 38,500 | 1,060 |
| 2018-02-06 | 1,080 | 1,099 | 993 | 1,051 | 106,100 | 1,051 |
| 2018-02-05 | 1,190 | 1,196 | 1,174 | 1,186 | 28,900 | 1,186 |
| 2018-02-02 | 1,208 | 1,211 | 1,200 | 1,209 | 13,600 | 1,209 |
| 2018-02-01 | 1,202 | 1,213 | 1,198 | 1,208 | 23,300 | 1,208 |
| 2018-01-31 | 1,212 | 1,222 | 1,208 | 1,214 | 18,700 | 1,214 |
| 2018-01-30 | 1,244 | 1,244 | 1,213 | 1,222 | 30,800 | 1,222 |
| 2018-01-29 | 1,251 | 1,251 | 1,236 | 1,243 | 18,000 | 1,243 |
| 2018-01-26 | 1,290 | 1,293 | 1,230 | 1,236 | 70,100 | 1,236 |
| 2018-01-25 | 1,258 | 1,280 | 1,228 | 1,280 | 53,800 | 1,280 |
| 2018-01-24 | 1,255 | 1,259 | 1,242 | 1,258 | 28,300 | 1,258 |
| 2018-01-23 | 1,250 | 1,250 | 1,236 | 1,248 | 14,500 | 1,248 |
| 2018-01-22 | 1,219 | 1,247 | 1,218 | 1,234 | 23,600 | 1,234 |
| 2018-01-19 | 1,223 | 1,232 | 1,211 | 1,219 | 25,500 | 1,219 |
| 2018-01-18 | 1,231 | 1,253 | 1,228 | 1,231 | 23,200 | 1,231 |
| 2018-01-17 | 1,260 | 1,264 | 1,225 | 1,229 | 21,700 | 1,229 |
| 2018-01-16 | 1,274 | 1,274 | 1,250 | 1,256 | 45,800 | 1,256 |
| 2018-01-15 | 1,234 | 1,277 | 1,219 | 1,273 | 65,400 | 1,273 |
| 2018-01-12 | 1,181 | 1,228 | 1,175 | 1,211 | 63,300 | 1,211 |
| 2018-01-11 | 1,179 | 1,188 | 1,172 | 1,181 | 28,700 | 1,181 |
| 2018-01-10 | 1,164 | 1,190 | 1,156 | 1,179 | 24,900 | 1,179 |
| 2018-01-09 | 1,135 | 1,163 | 1,135 | 1,156 | 33,800 | 1,156 |
| 2018-01-05 | 1,133 | 1,139 | 1,123 | 1,135 | 17,600 | 1,135 |
| 2018-01-04 | 1,151 | 1,151 | 1,122 | 1,127 | 22,000 | 1,127 |
分割・併合履歴 ： [2017-12-13]1株→3株
