5704 (株)JMC 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 | 1,487 | 1,528 | 1,428 | 1,449 | 140,100 | 1,449 |
| 2018-12-27 | 1,501 | 1,543 | 1,453 | 1,485 | 210,600 | 1,485 |
| 2018-12-26 | 1,503 | 1,579 | 1,383 | 1,392 | 211,000 | 1,392 |
| 2018-12-25 | 2,851 | 3,045 | 2,802 | 2,885 | 154,100 | 1,442.50 |
| 2018-12-21 | 3,360 | 3,460 | 3,065 | 3,140 | 202,300 | 1,570 |
| 2018-12-20 | 3,375 | 3,565 | 3,345 | 3,405 | 94,100 | 1,702.50 |
| 2018-12-19 | 3,375 | 3,570 | 3,350 | 3,485 | 104,400 | 1,742.50 |
| 2018-12-18 | 3,400 | 3,510 | 3,305 | 3,305 | 142,900 | 1,652.50 |
| 2018-12-17 | 3,625 | 3,675 | 3,480 | 3,515 | 130,800 | 1,757.50 |
| 2018-12-14 | 3,655 | 3,780 | 3,615 | 3,660 | 149,800 | 1,830 |
| 2018-12-13 | 3,685 | 3,730 | 3,625 | 3,655 | 132,200 | 1,827.50 |
| 2018-12-12 | 3,455 | 3,620 | 3,420 | 3,590 | 122,700 | 1,795 |
| 2018-12-11 | 3,515 | 3,585 | 3,400 | 3,420 | 101,800 | 1,710 |
| 2018-12-10 | 3,660 | 3,695 | 3,465 | 3,465 | 124,300 | 1,732.50 |
| 2018-12-07 | 3,840 | 3,840 | 3,650 | 3,730 | 178,600 | 1,865 |
| 2018-12-06 | 3,865 | 3,865 | 3,710 | 3,810 | 397,500 | 1,905 |
| 2018-12-05 | 3,510 | 3,645 | 3,440 | 3,585 | 164,500 | 1,792.50 |
| 2018-12-04 | 3,750 | 3,815 | 3,605 | 3,650 | 278,900 | 1,825 |
| 2018-12-03 | 3,475 | 3,715 | 3,410 | 3,700 | 335,800 | 1,850 |
| 2018-11-30 | 3,450 | 3,515 | 3,340 | 3,400 | 175,400 | 1,700 |
| 2018-11-29 | 3,520 | 3,595 | 3,380 | 3,440 | 219,500 | 1,720 |
| 2018-11-28 | 3,615 | 3,705 | 3,400 | 3,410 | 307,600 | 1,705 |
| 2018-11-27 | 3,790 | 3,795 | 3,580 | 3,600 | 164,100 | 1,800 |
| 2018-11-26 | 3,975 | 3,980 | 3,680 | 3,720 | 236,100 | 1,860 |
| 2018-11-22 | 4,100 | 4,100 | 3,935 | 3,975 | 141,900 | 1,987.50 |
| 2018-11-21 | 3,920 | 4,115 | 3,870 | 4,035 | 207,600 | 2,017.50 |
| 2018-11-20 | 4,050 | 4,220 | 4,025 | 4,045 | 240,700 | 2,022.50 |
| 2018-11-19 | 3,990 | 4,200 | 3,930 | 4,150 | 386,300 | 2,075 |
| 2018-11-16 | 3,795 | 4,075 | 3,740 | 4,020 | 623,500 | 2,010 |
| 2018-11-15 | 3,580 | 3,890 | 3,580 | 3,675 | 399,700 | 1,837.50 |
| 2018-11-14 | 3,900 | 3,940 | 3,565 | 3,600 | 791,500 | 1,800 |
| 2018-11-13 | 3,020 | 3,345 | 2,990 | 3,255 | 230,300 | 1,627.50 |
| 2018-11-12 | 3,500 | 3,500 | 3,175 | 3,190 | 245,100 | 1,595 |
| 2018-11-09 | 3,665 | 3,690 | 3,500 | 3,520 | 164,000 | 1,760 |
| 2018-11-08 | 3,690 | 3,780 | 3,640 | 3,690 | 174,500 | 1,845 |
| 2018-11-07 | 3,475 | 3,625 | 3,370 | 3,555 | 202,500 | 1,777.50 |
| 2018-11-06 | 3,570 | 3,575 | 3,360 | 3,420 | 143,400 | 1,710 |
| 2018-11-05 | 3,380 | 3,600 | 3,310 | 3,500 | 202,400 | 1,750 |
| 2018-11-02 | 3,350 | 3,520 | 3,350 | 3,450 | 265,200 | 1,725 |
| 2018-11-01 | 3,395 | 3,470 | 3,220 | 3,265 | 401,400 | 1,632.50 |
| 2018-10-31 | 3,200 | 3,750 | 3,155 | 3,470 | 485,300 | 1,735 |
| 2018-10-30 | 2,830 | 3,175 | 2,828 | 3,135 | 236,200 | 1,567.50 |
| 2018-10-29 | 3,110 | 3,230 | 2,810 | 2,915 | 272,500 | 1,457.50 |
| 2018-10-26 | 3,245 | 3,275 | 3,010 | 3,060 | 225,800 | 1,530 |
| 2018-10-25 | 3,160 | 3,240 | 3,070 | 3,080 | 285,100 | 1,540 |
| 2018-10-24 | 3,510 | 3,590 | 3,250 | 3,410 | 245,400 | 1,705 |
| 2018-10-23 | 3,640 | 3,670 | 3,475 | 3,505 | 165,100 | 1,752.50 |
| 2018-10-22 | 3,680 | 3,740 | 3,530 | 3,710 | 118,100 | 1,855 |
| 2018-10-19 | 3,585 | 3,720 | 3,530 | 3,685 | 121,800 | 1,842.50 |
| 2018-10-18 | 3,815 | 3,890 | 3,680 | 3,690 | 149,700 | 1,845 |
| 2018-10-17 | 3,955 | 3,985 | 3,825 | 3,845 | 162,800 | 1,922.50 |
| 2018-10-16 | 3,845 | 3,910 | 3,650 | 3,815 | 183,600 | 1,907.50 |
| 2018-10-15 | 3,890 | 4,025 | 3,810 | 3,845 | 221,800 | 1,922.50 |
| 2018-10-12 | 3,650 | 3,970 | 3,580 | 3,925 | 214,700 | 1,962.50 |
| 2018-10-11 | 3,635 | 3,805 | 3,520 | 3,660 | 362,200 | 1,830 |
| 2018-10-10 | 4,120 | 4,195 | 3,735 | 3,905 | 340,400 | 1,952.50 |
| 2018-10-09 | 4,295 | 4,345 | 4,005 | 4,105 | 256,300 | 2,052.50 |
| 2018-10-05 | 4,360 | 4,660 | 4,290 | 4,355 | 286,100 | 2,177.50 |
| 2018-10-04 | 4,675 | 4,705 | 4,495 | 4,505 | 222,100 | 2,252.50 |
| 2018-10-03 | 4,550 | 4,765 | 4,490 | 4,675 | 193,900 | 2,337.50 |
| 2018-10-02 | 4,900 | 4,900 | 4,610 | 4,620 | 378,400 | 2,310 |
| 2018-10-01 | 4,895 | 4,980 | 4,770 | 4,895 | 351,700 | 2,447.50 |
| 2018-09-28 | 4,840 | 4,875 | 4,635 | 4,835 | 399,700 | 2,417.50 |
| 2018-09-27 | 4,500 | 4,920 | 4,480 | 4,785 | 552,800 | 2,392.50 |
| 2018-09-26 | 4,490 | 4,630 | 4,425 | 4,520 | 384,300 | 2,260 |
| 2018-09-25 | 4,320 | 4,425 | 4,105 | 4,350 | 242,200 | 2,175 |
| 2018-09-21 | 4,040 | 4,340 | 4,040 | 4,275 | 244,200 | 2,137.50 |
| 2018-09-20 | 4,180 | 4,225 | 4,025 | 4,040 | 158,800 | 2,020 |
| 2018-09-19 | 4,190 | 4,290 | 3,965 | 4,175 | 275,100 | 2,087.50 |
| 2018-09-18 | 4,245 | 4,300 | 4,100 | 4,160 | 282,200 | 2,080 |
| 2018-09-14 | 4,520 | 4,625 | 4,360 | 4,395 | 209,900 | 2,197.50 |
| 2018-09-13 | 4,650 | 4,715 | 4,515 | 4,560 | 187,100 | 2,280 |
| 2018-09-12 | 4,570 | 4,735 | 4,425 | 4,670 | 234,400 | 2,335 |
| 2018-09-11 | 4,610 | 4,675 | 4,455 | 4,550 | 312,700 | 2,275 |
| 2018-09-10 | 4,285 | 4,630 | 4,265 | 4,560 | 377,200 | 2,280 |
| 2018-09-07 | 4,065 | 4,325 | 4,015 | 4,275 | 275,400 | 2,137.50 |
| 2018-09-06 | 4,260 | 4,385 | 4,105 | 4,175 | 359,400 | 2,087.50 |
| 2018-09-05 | 4,175 | 4,450 | 4,140 | 4,430 | 428,600 | 2,215 |
| 2018-09-04 | 4,290 | 4,295 | 4,020 | 4,150 | 541,600 | 2,075 |
| 2018-09-03 | 4,165 | 4,435 | 4,045 | 4,360 | 860,200 | 2,180 |
| 2018-08-31 | 4,810 | 4,890 | 4,240 | 4,305 | 1,787,500 | 2,152.50 |
| 2018-08-30 | 4,110 | 4,530 | 4,110 | 4,530 | 1,083,700 | 2,265 |
| 2018-08-29 | 3,770 | 4,010 | 3,690 | 3,830 | 580,800 | 1,915 |
| 2018-08-28 | 3,805 | 3,820 | 3,660 | 3,750 | 335,900 | 1,875 |
| 2018-08-27 | 3,695 | 3,795 | 3,610 | 3,715 | 503,300 | 1,857.50 |
| 2018-08-24 | 3,380 | 3,845 | 3,315 | 3,735 | 836,700 | 1,867.50 |
| 2018-08-23 | 3,360 | 3,450 | 3,255 | 3,345 | 463,500 | 1,672.50 |
| 2018-08-22 | 3,175 | 3,385 | 3,110 | 3,380 | 441,100 | 1,690 |
| 2018-08-21 | 3,205 | 3,280 | 3,115 | 3,155 | 396,100 | 1,577.50 |
| 2018-08-20 | 3,025 | 3,295 | 3,015 | 3,145 | 731,900 | 1,572.50 |
| 2018-08-17 | 2,908 | 3,090 | 2,905 | 3,080 | 610,800 | 1,540 |
| 2018-08-16 | 2,805 | 2,870 | 2,720 | 2,858 | 269,900 | 1,429 |
| 2018-08-15 | 2,919 | 2,939 | 2,821 | 2,847 | 333,700 | 1,423.50 |
| 2018-08-14 | 2,800 | 2,964 | 2,723 | 2,909 | 1,000,200 | 1,454.50 |
| 2018-08-13 | 2,598 | 2,838 | 2,510 | 2,807 | 803,000 | 1,403.50 |
| 2018-08-10 | 2,798 | 2,835 | 2,705 | 2,785 | 338,000 | 1,392.50 |
| 2018-08-09 | 2,820 | 2,920 | 2,722 | 2,800 | 967,600 | 1,400 |
| 2018-08-08 | 2,723 | 2,866 | 2,672 | 2,855 | 756,900 | 1,427.50 |
| 2018-08-07 | 2,556 | 2,667 | 2,463 | 2,647 | 264,000 | 1,323.50 |
| 2018-08-06 | 2,661 | 2,687 | 2,581 | 2,582 | 341,800 | 1,291 |
| 2018-08-03 | 2,662 | 2,830 | 2,614 | 2,705 | 1,734,900 | 1,352.50 |
| 2018-08-02 | 2,633 | 2,697 | 2,524 | 2,538 | 555,400 | 1,269 |
| 2018-08-01 | 2,620 | 2,684 | 2,462 | 2,660 | 830,000 | 1,330 |
| 2018-07-31 | 2,597 | 2,718 | 2,561 | 2,570 | 1,106,500 | 1,285 |
| 2018-07-30 | 2,667 | 2,737 | 2,521 | 2,551 | 944,400 | 1,275.50 |
| 2018-07-27 | 2,356 | 2,786 | 2,348 | 2,744 | 2,587,200 | 1,372 |
| 2018-07-26 | 2,358 | 2,449 | 2,244 | 2,298 | 1,701,500 | 1,149 |
| 2018-07-25 | 2,271 | 2,271 | 2,271 | 2,271 | 49,400 | 1,135.50 |
| 2018-07-24 | 1,915 | 1,964 | 1,842 | 1,871 | 221,500 | 935.50 |
| 2018-07-23 | 2,010 | 2,012 | 1,881 | 1,890 | 327,200 | 945 |
| 2018-07-20 | 2,213 | 2,242 | 2,030 | 2,047 | 324,500 | 1,023.50 |
| 2018-07-19 | 2,273 | 2,315 | 2,200 | 2,207 | 148,300 | 1,103.50 |
| 2018-07-18 | 2,260 | 2,333 | 2,230 | 2,292 | 142,700 | 1,146 |
| 2018-07-17 | 2,259 | 2,325 | 2,190 | 2,243 | 149,700 | 1,121.50 |
| 2018-07-13 | 2,340 | 2,354 | 2,246 | 2,258 | 151,800 | 1,129 |
| 2018-07-12 | 2,300 | 2,334 | 2,227 | 2,315 | 222,900 | 1,157.50 |
| 2018-07-11 | 2,327 | 2,393 | 2,272 | 2,291 | 249,200 | 1,145.50 |
| 2018-07-10 | 2,420 | 2,429 | 2,308 | 2,325 | 221,400 | 1,162.50 |
| 2018-07-09 | 2,260 | 2,405 | 2,260 | 2,391 | 301,500 | 1,195.50 |
| 2018-07-06 | 2,098 | 2,269 | 2,071 | 2,243 | 314,000 | 1,121.50 |
| 2018-07-05 | 2,186 | 2,235 | 2,003 | 2,048 | 310,800 | 1,024 |
| 2018-07-04 | 2,204 | 2,278 | 2,133 | 2,187 | 213,200 | 1,093.50 |
| 2018-07-03 | 2,290 | 2,382 | 2,114 | 2,207 | 286,400 | 1,103.50 |
| 2018-07-02 | 2,282 | 2,359 | 2,234 | 2,297 | 189,600 | 1,148.50 |
| 2018-06-29 | 2,170 | 2,320 | 2,152 | 2,294 | 245,800 | 1,147 |
| 2018-06-28 | 2,244 | 2,265 | 2,113 | 2,147 | 248,200 | 1,073.50 |
| 2018-06-27 | 2,000 | 2,246 | 1,966 | 2,246 | 340,100 | 1,123 |
| 2018-06-26 | 1,960 | 2,043 | 1,935 | 2,009 | 124,300 | 1,004.50 |
| 2018-06-25 | 2,040 | 2,130 | 1,949 | 2,010 | 212,900 | 1,005 |
| 2018-06-22 | 2,101 | 2,178 | 2,031 | 2,056 | 185,900 | 1,028 |
| 2018-06-21 | 2,150 | 2,200 | 2,076 | 2,107 | 378,200 | 1,053.50 |
| 2018-06-20 | 1,960 | 2,120 | 1,830 | 2,102 | 558,200 | 1,051 |
| 2018-06-19 | 2,056 | 2,135 | 1,878 | 1,909 | 533,700 | 954.50 |
| 2018-06-18 | 1,991 | 2,059 | 1,891 | 2,056 | 297,000 | 1,028 |
| 2018-06-15 | 1,855 | 2,018 | 1,824 | 2,016 | 427,800 | 1,008 |
| 2018-06-14 | 1,895 | 1,950 | 1,802 | 1,805 | 202,700 | 902.50 |
| 2018-06-13 | 1,830 | 1,910 | 1,763 | 1,897 | 328,700 | 948.50 |
| 2018-06-12 | 1,917 | 2,061 | 1,791 | 1,800 | 876,000 | 900 |
| 2018-06-11 | 1,833 | 1,960 | 1,803 | 1,955 | 217,500 | 977.50 |
| 2018-06-08 | 1,796 | 1,887 | 1,792 | 1,833 | 178,600 | 916.50 |
| 2018-06-07 | 1,705 | 1,832 | 1,679 | 1,809 | 177,600 | 904.50 |
| 2018-06-06 | 1,662 | 1,716 | 1,635 | 1,679 | 138,400 | 839.50 |
| 2018-06-05 | 1,770 | 1,799 | 1,628 | 1,650 | 317,000 | 825 |
| 2018-06-04 | 1,911 | 1,936 | 1,804 | 1,825 | 339,600 | 912.50 |
| 2018-06-01 | 1,900 | 2,000 | 1,844 | 1,947 | 577,200 | 973.50 |
| 2018-05-31 | 1,830 | 1,989 | 1,743 | 1,799 | 936,600 | 899.50 |
| 2018-05-30 | 1,671 | 1,773 | 1,629 | 1,743 | 126,200 | 871.50 |
| 2018-05-29 | 1,789 | 1,789 | 1,704 | 1,717 | 139,600 | 858.50 |
| 2018-05-28 | 1,647 | 1,806 | 1,609 | 1,790 | 385,300 | 895 |
| 2018-05-25 | 1,644 | 1,686 | 1,593 | 1,607 | 98,300 | 803.50 |
| 2018-05-24 | 1,695 | 1,769 | 1,593 | 1,651 | 218,500 | 825.50 |
| 2018-05-23 | 1,604 | 1,664 | 1,559 | 1,663 | 224,400 | 831.50 |
| 2018-05-22 | 1,762 | 1,829 | 1,591 | 1,596 | 709,100 | 798 |
| 2018-05-21 | 1,680 | 1,764 | 1,605 | 1,623 | 347,000 | 811.50 |
| 2018-05-18 | 1,488 | 1,739 | 1,488 | 1,690 | 659,600 | 845 |
| 2018-05-17 | 1,475 | 1,556 | 1,462 | 1,503 | 286,000 | 751.50 |
| 2018-05-16 | 1,547 | 1,595 | 1,401 | 1,503 | 949,300 | 751.50 |
| 2018-05-15 | 1,345 | 1,477 | 1,330 | 1,477 | 510,800 | 738.50 |
| 2018-05-14 | 1,133 | 1,192 | 1,130 | 1,177 | 50,500 | 588.50 |
| 2018-05-11 | 1,173 | 1,176 | 1,113 | 1,126 | 55,000 | 563 |
| 2018-05-10 | 1,209 | 1,213 | 1,171 | 1,176 | 43,700 | 588 |
| 2018-05-09 | 1,206 | 1,234 | 1,189 | 1,209 | 30,200 | 604.50 |
| 2018-05-08 | 1,216 | 1,220 | 1,201 | 1,204 | 22,100 | 602 |
| 2018-05-07 | 1,242 | 1,243 | 1,199 | 1,210 | 39,500 | 605 |
| 2018-05-02 | 1,216 | 1,245 | 1,215 | 1,235 | 27,800 | 617.50 |
| 2018-05-01 | 1,220 | 1,235 | 1,205 | 1,217 | 18,500 | 608.50 |
| 2018-04-27 | 1,222 | 1,229 | 1,202 | 1,206 | 21,400 | 603 |
| 2018-04-26 | 1,196 | 1,254 | 1,195 | 1,232 | 46,000 | 616 |
| 2018-04-25 | 1,197 | 1,218 | 1,190 | 1,199 | 27,700 | 599.50 |
| 2018-04-24 | 1,221 | 1,224 | 1,199 | 1,207 | 36,200 | 603.50 |
| 2018-04-23 | 1,290 | 1,325 | 1,217 | 1,218 | 100,800 | 609 |
| 2018-04-20 | 1,210 | 1,314 | 1,210 | 1,289 | 128,800 | 644.50 |
| 2018-04-19 | 1,249 | 1,274 | 1,217 | 1,223 | 71,800 | 611.50 |
| 2018-04-18 | 1,240 | 1,286 | 1,185 | 1,223 | 106,700 | 611.50 |
| 2018-04-17 | 1,250 | 1,272 | 1,171 | 1,210 | 160,800 | 605 |
| 2018-04-16 | 1,358 | 1,394 | 1,253 | 1,267 | 176,900 | 633.50 |
| 2018-04-13 | 1,320 | 1,358 | 1,302 | 1,328 | 77,000 | 664 |
| 2018-04-12 | 1,318 | 1,348 | 1,283 | 1,328 | 128,800 | 664 |
| 2018-04-11 | 1,454 | 1,476 | 1,285 | 1,323 | 340,200 | 661.50 |
| 2018-04-10 | 1,404 | 1,455 | 1,404 | 1,430 | 207,900 | 715 |
| 2018-04-09 | 1,430 | 1,495 | 1,362 | 1,404 | 686,900 | 702 |
| 2018-04-06 | 1,559 | 1,576 | 1,378 | 1,400 | 872,200 | 700 |
| 2018-04-05 | 1,751 | 1,781 | 1,568 | 1,628 | 1,132,200 | 814 |
| 2018-04-04 | 1,660 | 1,968 | 1,660 | 1,787 | 4,831,300 | 893.50 |
| 2018-04-03 | 1,430 | 1,700 | 1,373 | 1,650 | 1,391,300 | 825 |
| 2018-03-30 | 1,139 | 1,240 | 1,112 | 1,238 | 163,200 | 619 |
| 2018-03-29 | 1,114 | 1,140 | 1,107 | 1,123 | 17,100 | 561.50 |
| 2018-03-28 | 1,102 | 1,129 | 1,098 | 1,106 | 19,300 | 553 |
| 2018-03-27 | 1,078 | 1,108 | 1,070 | 1,096 | 25,700 | 548 |
| 2018-03-26 | 1,036 | 1,059 | 1,017 | 1,040 | 13,500 | 520 |
| 2018-03-23 | 1,078 | 1,090 | 1,050 | 1,050 | 22,900 | 525 |
| 2018-03-22 | 1,129 | 1,129 | 1,094 | 1,107 | 12,600 | 553.50 |
| 2018-03-20 | 1,093 | 1,119 | 1,078 | 1,109 | 32,600 | 554.50 |
| 2018-03-19 | 1,070 | 1,102 | 1,070 | 1,074 | 22,400 | 537 |
| 2018-03-16 | 1,054 | 1,071 | 1,054 | 1,065 | 10,900 | 532.50 |
| 2018-03-15 | 1,054 | 1,058 | 1,031 | 1,054 | 13,500 | 527 |
| 2018-03-14 | 1,066 | 1,073 | 1,053 | 1,053 | 5,500 | 526.50 |
| 2018-03-13 | 1,045 | 1,068 | 1,044 | 1,066 | 6,000 | 533 |
| 2018-03-12 | 1,035 | 1,121 | 1,030 | 1,057 | 33,300 | 528.50 |
| 2018-03-09 | 1,064 | 1,064 | 1,022 | 1,030 | 14,500 | 515 |
| 2018-03-08 | 1,067 | 1,068 | 1,026 | 1,034 | 15,000 | 517 |
| 2018-03-07 | 1,045 | 1,055 | 1,040 | 1,055 | 5,400 | 527.50 |
| 2018-03-06 | 1,026 | 1,054 | 1,026 | 1,047 | 7,000 | 523.50 |
| 2018-03-05 | 1,057 | 1,057 | 1,010 | 1,021 | 19,400 | 510.50 |
| 2018-03-02 | 1,083 | 1,083 | 1,049 | 1,057 | 26,100 | 528.50 |
| 2018-03-01 | 1,110 | 1,119 | 1,085 | 1,107 | 18,400 | 553.50 |
| 2018-02-28 | 1,114 | 1,138 | 1,114 | 1,129 | 7,400 | 564.50 |
| 2018-02-27 | 1,140 | 1,150 | 1,129 | 1,132 | 13,300 | 566 |
| 2018-02-26 | 1,140 | 1,145 | 1,131 | 1,138 | 13,300 | 569 |
| 2018-02-23 | 1,121 | 1,121 | 1,108 | 1,118 | 13,100 | 559 |
| 2018-02-22 | 1,133 | 1,141 | 1,105 | 1,116 | 19,200 | 558 |
| 2018-02-21 | 1,140 | 1,148 | 1,122 | 1,147 | 19,200 | 573.50 |
| 2018-02-20 | 1,114 | 1,163 | 1,102 | 1,150 | 26,900 | 575 |
| 2018-02-19 | 1,103 | 1,128 | 1,100 | 1,128 | 22,500 | 564 |
| 2018-02-16 | 1,054 | 1,115 | 1,054 | 1,092 | 25,400 | 546 |
| 2018-02-15 | 1,037 | 1,062 | 1,000 | 1,048 | 24,100 | 524 |
| 2018-02-14 | 1,177 | 1,177 | 998 | 1,011 | 91,300 | 505.50 |
| 2018-02-13 | 1,180 | 1,199 | 1,140 | 1,147 | 79,500 | 573.50 |
| 2018-02-09 | 1,084 | 1,150 | 1,072 | 1,150 | 48,600 | 575 |
| 2018-02-08 | 1,100 | 1,190 | 1,100 | 1,186 | 113,100 | 593 |
| 2018-02-07 | 1,115 | 1,139 | 1,070 | 1,094 | 97,000 | 547 |
| 2018-02-06 | 992 | 1,010 | 969 | 989 | 53,600 | 494.50 |
| 2018-02-05 | 1,072 | 1,084 | 1,056 | 1,065 | 14,700 | 532.50 |
| 2018-02-02 | 1,099 | 1,114 | 1,075 | 1,097 | 20,100 | 548.50 |
| 2018-02-01 | 1,099 | 1,110 | 1,076 | 1,099 | 18,400 | 549.50 |
| 2018-01-31 | 1,057 | 1,098 | 1,057 | 1,072 | 11,300 | 536 |
| 2018-01-30 | 1,092 | 1,104 | 1,060 | 1,071 | 20,200 | 535.50 |
| 2018-01-29 | 1,115 | 1,127 | 1,081 | 1,094 | 15,000 | 547 |
| 2018-01-26 | 1,114 | 1,130 | 1,114 | 1,120 | 17,000 | 560 |
| 2018-01-25 | 1,118 | 1,122 | 1,112 | 1,121 | 11,500 | 560.50 |
| 2018-01-24 | 1,136 | 1,142 | 1,111 | 1,122 | 27,800 | 561 |
| 2018-01-23 | 1,096 | 1,136 | 1,096 | 1,127 | 36,300 | 563.50 |
| 2018-01-22 | 1,066 | 1,112 | 1,066 | 1,090 | 20,000 | 545 |
| 2018-01-19 | 1,056 | 1,073 | 1,056 | 1,065 | 13,800 | 532.50 |
| 2018-01-18 | 1,080 | 1,085 | 1,068 | 1,076 | 17,500 | 538 |
| 2018-01-17 | 1,122 | 1,124 | 1,063 | 1,090 | 36,000 | 545 |
| 2018-01-16 | 1,137 | 1,142 | 1,116 | 1,124 | 28,500 | 562 |
| 2018-01-15 | 1,130 | 1,135 | 1,097 | 1,132 | 39,500 | 566 |
| 2018-01-12 | 1,072 | 1,135 | 1,070 | 1,122 | 65,200 | 561 |
| 2018-01-11 | 1,061 | 1,077 | 1,056 | 1,072 | 17,100 | 536 |
| 2018-01-10 | 1,065 | 1,071 | 1,058 | 1,064 | 14,300 | 532 |
| 2018-01-09 | 1,054 | 1,086 | 1,050 | 1,071 | 45,200 | 535.50 |
| 2018-01-05 | 1,016 | 1,045 | 1,008 | 1,037 | 27,600 | 518.50 |
| 2018-01-04 | 1,008 | 1,021 | 1,002 | 1,017 | 13,200 | 508.50 |
分割・併合履歴 ： [2018-12-26]1株→2株
