7561 (株)ハークスレイ 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 | 1,081 | 1,093 | 1,072 | 1,089 | 5,300 | 544.50 |
| 2018-12-27 | 1,060 | 1,098 | 1,052 | 1,098 | 16,100 | 549 |
| 2018-12-26 | 987 | 1,050 | 987 | 1,045 | 10,400 | 522.50 |
| 2018-12-25 | 1,036 | 1,036 | 998 | 998 | 32,700 | 499 |
| 2018-12-21 | 1,056 | 1,069 | 1,042 | 1,058 | 12,200 | 529 |
| 2018-12-20 | 1,068 | 1,090 | 1,060 | 1,061 | 17,600 | 530.50 |
| 2018-12-19 | 1,087 | 1,088 | 1,066 | 1,082 | 8,200 | 541 |
| 2018-12-18 | 1,090 | 1,090 | 1,074 | 1,088 | 5,000 | 544 |
| 2018-12-17 | 1,092 | 1,094 | 1,086 | 1,094 | 4,800 | 547 |
| 2018-12-14 | 1,084 | 1,118 | 1,084 | 1,086 | 14,300 | 543 |
| 2018-12-13 | 1,084 | 1,096 | 1,084 | 1,084 | 8,000 | 542 |
| 2018-12-12 | 1,075 | 1,103 | 1,075 | 1,090 | 24,000 | 545 |
| 2018-12-11 | 1,061 | 1,075 | 1,054 | 1,055 | 11,000 | 527.50 |
| 2018-12-10 | 1,055 | 1,065 | 1,055 | 1,061 | 9,900 | 530.50 |
| 2018-12-07 | 1,053 | 1,058 | 1,044 | 1,053 | 6,900 | 526.50 |
| 2018-12-06 | 1,062 | 1,065 | 1,051 | 1,052 | 7,600 | 526 |
| 2018-12-05 | 1,065 | 1,094 | 1,060 | 1,074 | 4,600 | 537 |
| 2018-12-04 | 1,089 | 1,097 | 1,071 | 1,073 | 6,600 | 536.50 |
| 2018-12-03 | 1,091 | 1,098 | 1,088 | 1,098 | 4,500 | 549 |
| 2018-11-30 | 1,108 | 1,108 | 1,085 | 1,094 | 4,500 | 547 |
| 2018-11-29 | 1,136 | 1,136 | 1,089 | 1,091 | 12,400 | 545.50 |
| 2018-11-28 | 1,118 | 1,134 | 1,110 | 1,132 | 14,200 | 566 |
| 2018-11-27 | 1,100 | 1,120 | 1,091 | 1,120 | 7,500 | 560 |
| 2018-11-26 | 1,120 | 1,124 | 1,092 | 1,095 | 6,100 | 547.50 |
| 2018-11-22 | 1,112 | 1,127 | 1,083 | 1,109 | 10,800 | 554.50 |
| 2018-11-21 | 1,090 | 1,116 | 1,084 | 1,108 | 12,000 | 554 |
| 2018-11-20 | 1,093 | 1,098 | 1,088 | 1,094 | 3,400 | 547 |
| 2018-11-19 | 1,079 | 1,098 | 1,079 | 1,097 | 4,000 | 548.50 |
| 2018-11-16 | 1,080 | 1,098 | 1,079 | 1,093 | 6,800 | 546.50 |
| 2018-11-15 | 1,096 | 1,096 | 1,080 | 1,080 | 4,500 | 540 |
| 2018-11-14 | 1,080 | 1,125 | 1,075 | 1,109 | 28,100 | 554.50 |
| 2018-11-13 | 1,048 | 1,059 | 1,048 | 1,050 | 4,100 | 525 |
| 2018-11-12 | 1,050 | 1,076 | 1,044 | 1,069 | 5,700 | 534.50 |
| 2018-11-09 | 1,051 | 1,053 | 1,049 | 1,053 | 1,300 | 526.50 |
| 2018-11-08 | 1,052 | 1,067 | 1,046 | 1,046 | 4,500 | 523 |
| 2018-11-07 | 1,060 | 1,069 | 1,056 | 1,062 | 2,600 | 531 |
| 2018-11-06 | 1,042 | 1,070 | 1,042 | 1,065 | 3,200 | 532.50 |
| 2018-11-05 | 1,046 | 1,049 | 1,041 | 1,042 | 2,700 | 521 |
| 2018-11-02 | 1,067 | 1,067 | 1,056 | 1,057 | 3,900 | 528.50 |
| 2018-11-01 | 1,087 | 1,087 | 1,062 | 1,067 | 3,600 | 533.50 |
| 2018-10-31 | 1,052 | 1,098 | 1,049 | 1,098 | 16,300 | 549 |
| 2018-10-30 | 1,018 | 1,070 | 1,018 | 1,051 | 27,900 | 525.50 |
| 2018-10-29 | 1,022 | 1,034 | 1,015 | 1,018 | 10,700 | 509 |
| 2018-10-26 | 1,032 | 1,035 | 1,018 | 1,022 | 13,000 | 511 |
| 2018-10-25 | 1,040 | 1,040 | 1,023 | 1,032 | 21,300 | 516 |
| 2018-10-24 | 1,052 | 1,053 | 1,043 | 1,050 | 4,400 | 525 |
| 2018-10-23 | 1,051 | 1,057 | 1,040 | 1,050 | 12,900 | 525 |
| 2018-10-22 | 1,033 | 1,070 | 1,032 | 1,061 | 11,300 | 530.50 |
| 2018-10-19 | 1,040 | 1,041 | 1,032 | 1,037 | 9,100 | 518.50 |
| 2018-10-18 | 1,046 | 1,059 | 1,040 | 1,042 | 6,800 | 521 |
| 2018-10-17 | 1,040 | 1,060 | 1,040 | 1,046 | 9,300 | 523 |
| 2018-10-16 | 1,036 | 1,045 | 1,030 | 1,036 | 11,800 | 518 |
| 2018-10-15 | 1,050 | 1,066 | 1,029 | 1,036 | 10,200 | 518 |
| 2018-10-12 | 1,029 | 1,041 | 1,026 | 1,028 | 14,800 | 514 |
| 2018-10-11 | 1,051 | 1,052 | 1,030 | 1,032 | 9,900 | 516 |
| 2018-10-10 | 1,067 | 1,083 | 1,050 | 1,058 | 6,900 | 529 |
| 2018-10-09 | 1,082 | 1,082 | 1,059 | 1,066 | 8,600 | 533 |
| 2018-10-05 | 1,076 | 1,095 | 1,076 | 1,092 | 4,900 | 546 |
| 2018-10-04 | 1,067 | 1,095 | 1,065 | 1,085 | 11,900 | 542.50 |
| 2018-10-03 | 1,079 | 1,087 | 1,079 | 1,085 | 2,800 | 542.50 |
| 2018-10-02 | 1,093 | 1,093 | 1,075 | 1,079 | 6,000 | 539.50 |
| 2018-10-01 | 1,092 | 1,100 | 1,092 | 1,095 | 1,900 | 547.50 |
| 2018-09-28 | 1,096 | 1,110 | 1,096 | 1,108 | 6,700 | 554 |
| 2018-09-27 | 1,088 | 1,103 | 1,085 | 1,087 | 6,700 | 543.50 |
| 2018-09-26 | 1,089 | 1,097 | 1,082 | 1,089 | 4,500 | 544.50 |
| 2018-09-25 | 1,079 | 1,108 | 1,075 | 1,108 | 14,700 | 554 |
| 2018-09-21 | 1,074 | 1,084 | 1,067 | 1,079 | 8,700 | 539.50 |
| 2018-09-20 | 1,075 | 1,077 | 1,070 | 1,074 | 4,400 | 537 |
| 2018-09-19 | 1,051 | 1,073 | 1,050 | 1,068 | 5,900 | 534 |
| 2018-09-18 | 1,050 | 1,069 | 1,050 | 1,069 | 6,200 | 534.50 |
| 2018-09-14 | 1,031 | 1,050 | 1,031 | 1,048 | 9,100 | 524 |
| 2018-09-13 | 1,036 | 1,038 | 1,026 | 1,029 | 3,900 | 514.50 |
| 2018-09-12 | 1,050 | 1,050 | 1,028 | 1,029 | 3,900 | 514.50 |
| 2018-09-11 | 1,035 | 1,052 | 1,031 | 1,047 | 15,300 | 523.50 |
| 2018-09-10 | 1,027 | 1,032 | 1,027 | 1,028 | 2,100 | 514 |
| 2018-09-07 | 1,018 | 1,028 | 1,018 | 1,026 | 4,100 | 513 |
| 2018-09-06 | 1,018 | 1,024 | 1,017 | 1,018 | 5,900 | 509 |
| 2018-09-05 | 1,043 | 1,043 | 1,017 | 1,020 | 10,500 | 510 |
| 2018-09-04 | 1,054 | 1,054 | 1,038 | 1,038 | 3,100 | 519 |
| 2018-09-03 | 1,050 | 1,062 | 1,050 | 1,059 | 3,300 | 529.50 |
| 2018-08-31 | 1,058 | 1,069 | 1,058 | 1,062 | 3,400 | 531 |
| 2018-08-30 | 1,068 | 1,068 | 1,066 | 1,068 | 600 | 534 |
| 2018-08-29 | 1,064 | 1,072 | 1,064 | 1,068 | 2,500 | 534 |
| 2018-08-28 | 1,055 | 1,070 | 1,053 | 1,064 | 3,400 | 532 |
| 2018-08-27 | 1,053 | 1,078 | 1,051 | 1,051 | 7,300 | 525.50 |
| 2018-08-24 | 1,057 | 1,064 | 1,048 | 1,051 | 3,300 | 525.50 |
| 2018-08-23 | 1,040 | 1,057 | 1,040 | 1,057 | 2,800 | 528.50 |
| 2018-08-22 | 1,030 | 1,054 | 1,030 | 1,045 | 7,000 | 522.50 |
| 2018-08-21 | 1,031 | 1,031 | 1,030 | 1,030 | 1,600 | 515 |
| 2018-08-20 | 1,029 | 1,046 | 1,029 | 1,037 | 2,600 | 518.50 |
| 2018-08-17 | 1,036 | 1,036 | 1,027 | 1,029 | 5,300 | 514.50 |
| 2018-08-16 | 1,025 | 1,032 | 1,015 | 1,032 | 11,700 | 516 |
| 2018-08-15 | 1,051 | 1,051 | 1,044 | 1,049 | 2,400 | 524.50 |
| 2018-08-14 | 1,029 | 1,057 | 1,029 | 1,056 | 4,000 | 528 |
| 2018-08-13 | 1,031 | 1,036 | 1,026 | 1,027 | 8,800 | 513.50 |
| 2018-08-10 | 1,034 | 1,041 | 1,032 | 1,036 | 3,300 | 518 |
| 2018-08-09 | 1,068 | 1,074 | 1,030 | 1,030 | 15,300 | 515 |
| 2018-08-08 | 1,029 | 1,047 | 1,029 | 1,038 | 7,200 | 519 |
| 2018-08-07 | 1,041 | 1,043 | 1,030 | 1,038 | 5,000 | 519 |
| 2018-08-06 | 1,036 | 1,043 | 1,030 | 1,037 | 6,100 | 518.50 |
| 2018-08-03 | 1,039 | 1,045 | 1,039 | 1,039 | 2,200 | 519.50 |
| 2018-08-02 | 1,040 | 1,044 | 1,039 | 1,039 | 5,700 | 519.50 |
| 2018-08-01 | 1,050 | 1,050 | 1,041 | 1,050 | 10,100 | 525 |
| 2018-07-31 | 1,045 | 1,050 | 1,040 | 1,049 | 5,600 | 524.50 |
| 2018-07-30 | 1,046 | 1,047 | 1,039 | 1,045 | 4,200 | 522.50 |
| 2018-07-27 | 1,035 | 1,043 | 1,035 | 1,043 | 2,700 | 521.50 |
| 2018-07-26 | 1,039 | 1,042 | 1,031 | 1,035 | 3,700 | 517.50 |
| 2018-07-25 | 1,043 | 1,043 | 1,030 | 1,030 | 7,900 | 515 |
| 2018-07-24 | 1,037 | 1,042 | 1,034 | 1,034 | 900 | 517 |
| 2018-07-23 | 1,031 | 1,040 | 1,031 | 1,033 | 2,900 | 516.50 |
| 2018-07-20 | 1,036 | 1,042 | 1,036 | 1,040 | 2,800 | 520 |
| 2018-07-19 | 1,045 | 1,049 | 1,038 | 1,038 | 3,600 | 519 |
| 2018-07-18 | 1,045 | 1,052 | 1,043 | 1,044 | 4,900 | 522 |
| 2018-07-17 | 1,038 | 1,050 | 1,030 | 1,046 | 11,700 | 523 |
| 2018-07-13 | 1,021 | 1,035 | 1,021 | 1,028 | 6,900 | 514 |
| 2018-07-12 | 1,030 | 1,030 | 1,022 | 1,024 | 1,600 | 512 |
| 2018-07-11 | 1,044 | 1,044 | 1,023 | 1,026 | 9,200 | 513 |
| 2018-07-10 | 1,036 | 1,040 | 1,035 | 1,035 | 4,900 | 517.50 |
| 2018-07-09 | 1,051 | 1,052 | 1,031 | 1,034 | 6,100 | 517 |
| 2018-07-06 | 1,020 | 1,044 | 1,020 | 1,044 | 7,800 | 522 |
| 2018-07-05 | 1,047 | 1,047 | 1,021 | 1,021 | 5,900 | 510.50 |
| 2018-07-04 | 1,060 | 1,067 | 1,036 | 1,050 | 11,700 | 525 |
| 2018-07-03 | 1,060 | 1,070 | 1,057 | 1,065 | 9,500 | 532.50 |
| 2018-07-02 | 1,081 | 1,085 | 1,059 | 1,059 | 8,600 | 529.50 |
| 2018-06-29 | 1,080 | 1,091 | 1,080 | 1,084 | 5,500 | 542 |
| 2018-06-28 | 1,110 | 1,110 | 1,085 | 1,096 | 7,600 | 548 |
| 2018-06-27 | 1,114 | 1,122 | 1,104 | 1,114 | 6,800 | 557 |
| 2018-06-26 | 1,100 | 1,126 | 1,085 | 1,113 | 14,200 | 556.50 |
| 2018-06-25 | 1,110 | 1,110 | 1,093 | 1,100 | 13,900 | 550 |
| 2018-06-22 | 1,100 | 1,107 | 1,090 | 1,107 | 5,600 | 553.50 |
| 2018-06-21 | 1,109 | 1,110 | 1,091 | 1,101 | 12,600 | 550.50 |
| 2018-06-20 | 1,087 | 1,106 | 1,080 | 1,106 | 9,500 | 553 |
| 2018-06-19 | 1,100 | 1,108 | 1,091 | 1,096 | 7,800 | 548 |
| 2018-06-18 | 1,102 | 1,105 | 1,094 | 1,099 | 5,600 | 549.50 |
| 2018-06-15 | 1,101 | 1,103 | 1,092 | 1,102 | 5,300 | 551 |
| 2018-06-14 | 1,088 | 1,102 | 1,080 | 1,098 | 3,800 | 549 |
| 2018-06-13 | 1,080 | 1,096 | 1,080 | 1,096 | 2,600 | 548 |
| 2018-06-12 | 1,089 | 1,100 | 1,084 | 1,088 | 6,200 | 544 |
| 2018-06-11 | 1,083 | 1,100 | 1,083 | 1,089 | 11,800 | 544.50 |
| 2018-06-08 | 1,063 | 1,091 | 1,063 | 1,090 | 11,300 | 545 |
| 2018-06-07 | 1,076 | 1,076 | 1,063 | 1,075 | 5,300 | 537.50 |
| 2018-06-06 | 1,062 | 1,069 | 1,055 | 1,061 | 3,000 | 530.50 |
| 2018-06-05 | 1,061 | 1,065 | 1,060 | 1,062 | 3,300 | 531 |
| 2018-06-04 | 1,059 | 1,070 | 1,055 | 1,059 | 8,100 | 529.50 |
| 2018-06-01 | 1,060 | 1,068 | 1,055 | 1,055 | 3,200 | 527.50 |
| 2018-05-31 | 1,064 | 1,071 | 1,055 | 1,055 | 3,900 | 527.50 |
| 2018-05-30 | 1,074 | 1,088 | 1,063 | 1,063 | 8,000 | 531.50 |
| 2018-05-29 | 1,109 | 1,109 | 1,081 | 1,081 | 3,900 | 540.50 |
| 2018-05-28 | 1,110 | 1,110 | 1,094 | 1,094 | 3,100 | 547 |
| 2018-05-25 | 1,109 | 1,109 | 1,099 | 1,099 | 2,600 | 549.50 |
| 2018-05-24 | 1,107 | 1,107 | 1,095 | 1,100 | 8,000 | 550 |
| 2018-05-23 | 1,140 | 1,144 | 1,105 | 1,107 | 4,500 | 553.50 |
| 2018-05-22 | 1,138 | 1,150 | 1,138 | 1,140 | 4,000 | 570 |
| 2018-05-21 | 1,136 | 1,160 | 1,135 | 1,147 | 6,100 | 573.50 |
| 2018-05-18 | 1,166 | 1,166 | 1,148 | 1,166 | 2,700 | 583 |
| 2018-05-17 | 1,155 | 1,166 | 1,148 | 1,166 | 5,500 | 583 |
| 2018-05-16 | 1,154 | 1,165 | 1,147 | 1,163 | 9,900 | 581.50 |
| 2018-05-15 | 1,157 | 1,158 | 1,142 | 1,154 | 6,100 | 577 |
| 2018-05-14 | 1,144 | 1,160 | 1,139 | 1,160 | 8,700 | 580 |
| 2018-05-11 | 1,137 | 1,159 | 1,137 | 1,156 | 11,800 | 578 |
| 2018-05-10 | 1,102 | 1,137 | 1,098 | 1,137 | 19,500 | 568.50 |
| 2018-05-09 | 1,082 | 1,097 | 1,082 | 1,097 | 5,100 | 548.50 |
| 2018-05-08 | 1,092 | 1,097 | 1,087 | 1,093 | 6,000 | 546.50 |
| 2018-05-07 | 1,082 | 1,091 | 1,079 | 1,086 | 4,400 | 543 |
| 2018-05-02 | 1,072 | 1,085 | 1,069 | 1,079 | 7,000 | 539.50 |
| 2018-05-01 | 1,071 | 1,073 | 1,064 | 1,068 | 3,100 | 534 |
| 2018-04-27 | 1,072 | 1,083 | 1,072 | 1,074 | 3,500 | 537 |
| 2018-04-26 | 1,077 | 1,090 | 1,074 | 1,087 | 4,000 | 543.50 |
| 2018-04-25 | 1,068 | 1,089 | 1,068 | 1,077 | 8,400 | 538.50 |
| 2018-04-24 | 1,054 | 1,066 | 1,054 | 1,066 | 4,000 | 533 |
| 2018-04-23 | 1,054 | 1,059 | 1,051 | 1,059 | 4,300 | 529.50 |
| 2018-04-20 | 1,058 | 1,061 | 1,058 | 1,060 | 2,800 | 530 |
| 2018-04-19 | 1,051 | 1,063 | 1,041 | 1,063 | 7,300 | 531.50 |
| 2018-04-18 | 1,025 | 1,060 | 1,025 | 1,052 | 11,800 | 526 |
| 2018-04-17 | 1,057 | 1,058 | 1,023 | 1,031 | 25,800 | 515.50 |
| 2018-04-16 | 1,067 | 1,067 | 1,053 | 1,057 | 6,000 | 528.50 |
| 2018-04-13 | 1,068 | 1,082 | 1,066 | 1,067 | 7,100 | 533.50 |
| 2018-04-12 | 1,060 | 1,069 | 1,060 | 1,068 | 6,200 | 534 |
| 2018-04-11 | 1,071 | 1,071 | 1,057 | 1,060 | 12,400 | 530 |
| 2018-04-10 | 1,072 | 1,082 | 1,072 | 1,078 | 2,700 | 539 |
| 2018-04-09 | 1,077 | 1,077 | 1,062 | 1,072 | 3,700 | 536 |
| 2018-04-06 | 1,071 | 1,072 | 1,065 | 1,070 | 4,800 | 535 |
| 2018-04-05 | 1,084 | 1,084 | 1,073 | 1,081 | 4,500 | 540.50 |
| 2018-04-04 | 1,065 | 1,085 | 1,065 | 1,069 | 11,200 | 534.50 |
| 2018-04-03 | 1,060 | 1,070 | 1,056 | 1,065 | 4,300 | 532.50 |
| 2018-03-30 | 1,082 | 1,082 | 1,065 | 1,079 | 5,600 | 539.50 |
| 2018-03-29 | 1,070 | 1,082 | 1,060 | 1,080 | 5,400 | 540 |
| 2018-03-28 | 1,051 | 1,070 | 1,045 | 1,069 | 19,700 | 534.50 |
| 2018-03-27 | 1,075 | 1,095 | 1,075 | 1,089 | 14,000 | 544.50 |
| 2018-03-26 | 1,071 | 1,077 | 1,066 | 1,073 | 12,000 | 536.50 |
| 2018-03-23 | 1,076 | 1,080 | 1,074 | 1,076 | 11,800 | 538 |
| 2018-03-22 | 1,082 | 1,100 | 1,076 | 1,094 | 11,900 | 547 |
| 2018-03-20 | 1,095 | 1,098 | 1,079 | 1,081 | 7,200 | 540.50 |
| 2018-03-19 | 1,082 | 1,099 | 1,081 | 1,094 | 9,700 | 547 |
| 2018-03-16 | 1,080 | 1,081 | 1,074 | 1,080 | 3,700 | 540 |
| 2018-03-15 | 1,073 | 1,085 | 1,073 | 1,075 | 4,700 | 537.50 |
| 2018-03-14 | 1,090 | 1,090 | 1,073 | 1,080 | 6,300 | 540 |
| 2018-03-13 | 1,075 | 1,090 | 1,070 | 1,090 | 5,200 | 545 |
| 2018-03-12 | 1,066 | 1,075 | 1,066 | 1,075 | 9,200 | 537.50 |
| 2018-03-09 | 1,058 | 1,069 | 1,058 | 1,064 | 6,600 | 532 |
| 2018-03-08 | 1,066 | 1,071 | 1,053 | 1,060 | 17,200 | 530 |
| 2018-03-07 | 1,056 | 1,078 | 1,056 | 1,066 | 6,000 | 533 |
| 2018-03-06 | 1,070 | 1,072 | 1,060 | 1,061 | 3,400 | 530.50 |
| 2018-03-05 | 1,062 | 1,071 | 1,059 | 1,061 | 5,000 | 530.50 |
| 2018-03-02 | 1,070 | 1,071 | 1,057 | 1,062 | 9,100 | 531 |
| 2018-03-01 | 1,071 | 1,091 | 1,069 | 1,080 | 12,400 | 540 |
| 2018-02-28 | 1,091 | 1,093 | 1,083 | 1,083 | 7,500 | 541.50 |
| 2018-02-27 | 1,098 | 1,098 | 1,084 | 1,085 | 9,400 | 542.50 |
| 2018-02-26 | 1,130 | 1,130 | 1,089 | 1,092 | 9,800 | 546 |
| 2018-02-23 | 1,106 | 1,124 | 1,105 | 1,117 | 8,200 | 558.50 |
| 2018-02-22 | 1,112 | 1,119 | 1,101 | 1,112 | 3,000 | 556 |
| 2018-02-21 | 1,119 | 1,123 | 1,104 | 1,119 | 8,000 | 559.50 |
| 2018-02-20 | 1,106 | 1,113 | 1,104 | 1,113 | 4,100 | 556.50 |
| 2018-02-19 | 1,096 | 1,099 | 1,089 | 1,099 | 7,000 | 549.50 |
| 2018-02-16 | 1,060 | 1,077 | 1,060 | 1,076 | 3,500 | 538 |
| 2018-02-15 | 1,066 | 1,068 | 1,059 | 1,059 | 7,200 | 529.50 |
| 2018-02-14 | 1,120 | 1,166 | 1,053 | 1,055 | 31,500 | 527.50 |
| 2018-02-13 | 1,105 | 1,113 | 1,030 | 1,050 | 17,300 | 525 |
| 2018-02-09 | 1,108 | 1,115 | 1,097 | 1,105 | 11,900 | 552.50 |
| 2018-02-08 | 1,117 | 1,124 | 1,114 | 1,118 | 7,800 | 559 |
| 2018-02-07 | 1,111 | 1,126 | 1,111 | 1,114 | 9,300 | 557 |
| 2018-02-06 | 1,115 | 1,121 | 1,090 | 1,095 | 22,700 | 547.50 |
| 2018-02-05 | 1,181 | 1,181 | 1,156 | 1,156 | 9,400 | 578 |
| 2018-02-02 | 1,200 | 1,206 | 1,178 | 1,187 | 10,100 | 593.50 |
| 2018-02-01 | 1,184 | 1,195 | 1,184 | 1,195 | 3,200 | 597.50 |
| 2018-01-31 | 1,190 | 1,196 | 1,184 | 1,184 | 7,200 | 592 |
| 2018-01-30 | 1,208 | 1,209 | 1,194 | 1,194 | 4,800 | 597 |
| 2018-01-29 | 1,200 | 1,215 | 1,200 | 1,213 | 3,200 | 606.50 |
| 2018-01-26 | 1,200 | 1,216 | 1,200 | 1,205 | 9,500 | 602.50 |
| 2018-01-25 | 1,199 | 1,205 | 1,195 | 1,202 | 8,300 | 601 |
| 2018-01-24 | 1,192 | 1,204 | 1,192 | 1,203 | 4,300 | 601.50 |
| 2018-01-23 | 1,185 | 1,198 | 1,185 | 1,197 | 3,200 | 598.50 |
| 2018-01-22 | 1,189 | 1,193 | 1,181 | 1,190 | 4,300 | 595 |
| 2018-01-19 | 1,190 | 1,197 | 1,188 | 1,188 | 2,700 | 594 |
| 2018-01-18 | 1,184 | 1,191 | 1,184 | 1,188 | 7,600 | 594 |
| 2018-01-17 | 1,195 | 1,196 | 1,185 | 1,185 | 4,100 | 592.50 |
| 2018-01-16 | 1,194 | 1,208 | 1,190 | 1,195 | 4,900 | 597.50 |
| 2018-01-15 | 1,195 | 1,219 | 1,188 | 1,193 | 9,900 | 596.50 |
| 2018-01-12 | 1,205 | 1,205 | 1,192 | 1,195 | 7,500 | 597.50 |
| 2018-01-11 | 1,202 | 1,202 | 1,191 | 1,198 | 7,900 | 599 |
| 2018-01-10 | 1,198 | 1,210 | 1,197 | 1,202 | 6,000 | 601 |
| 2018-01-09 | 1,217 | 1,218 | 1,193 | 1,198 | 10,700 | 599 |
| 2018-01-05 | 1,209 | 1,220 | 1,205 | 1,217 | 8,500 | 608.50 |
| 2018-01-04 | 1,190 | 1,206 | 1,189 | 1,205 | 4,200 | 602.50 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2004-03-26]1株→1.3株 [2000-03-28]1株→1.2株
