7636 (株)ハンズマン 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 | 944 | 960 | 927 | 927 | 6,700 | 927 |
| 2018-12-27 | 955 | 955 | 946 | 947 | 3,100 | 947 |
| 2018-12-26 | 949 | 950 | 932 | 950 | 2,900 | 950 |
| 2018-12-25 | 949 | 949 | 838 | 901 | 15,900 | 901 |
| 2018-12-21 | 915 | 950 | 912 | 950 | 11,100 | 950 |
| 2018-12-20 | 960 | 960 | 910 | 910 | 4,800 | 910 |
| 2018-12-19 | 935 | 967 | 933 | 957 | 3,600 | 957 |
| 2018-12-18 | 991 | 991 | 952 | 965 | 3,500 | 965 |
| 2018-12-17 | 1,003 | 1,003 | 987 | 991 | 2,500 | 991 |
| 2018-12-14 | 993 | 1,003 | 991 | 1,003 | 2,100 | 1,003 |
| 2018-12-13 | 1,001 | 1,007 | 997 | 997 | 1,000 | 997 |
| 2018-12-12 | 996 | 1,016 | 996 | 1,001 | 2,500 | 1,001 |
| 2018-12-11 | 999 | 1,005 | 995 | 995 | 1,900 | 995 |
| 2018-12-10 | 1,003 | 1,006 | 1,002 | 1,003 | 1,800 | 1,003 |
| 2018-12-07 | 999 | 1,011 | 999 | 1,011 | 1,000 | 1,011 |
| 2018-12-06 | 1,013 | 1,013 | 998 | 998 | 3,000 | 998 |
| 2018-12-05 | 1,022 | 1,022 | 1,006 | 1,020 | 500 | 1,020 |
| 2018-12-04 | 1,008 | 1,025 | 1,008 | 1,022 | 1,100 | 1,022 |
| 2018-12-03 | 1,015 | 1,029 | 999 | 1,024 | 4,600 | 1,024 |
| 2018-11-30 | 1,001 | 1,018 | 1,001 | 1,017 | 1,100 | 1,017 |
| 2018-11-29 | 1,008 | 1,022 | 1,008 | 1,008 | 3,800 | 1,008 |
| 2018-11-28 | 1,010 | 1,014 | 999 | 1,005 | 3,700 | 1,005 |
| 2018-11-27 | 1,026 | 1,028 | 1,009 | 1,013 | 3,800 | 1,013 |
| 2018-11-26 | 1,024 | 1,035 | 1,011 | 1,034 | 4,500 | 1,034 |
| 2018-11-22 | 1,028 | 1,033 | 1,010 | 1,024 | 4,600 | 1,024 |
| 2018-11-21 | 1,007 | 1,028 | 1,007 | 1,028 | 1,000 | 1,028 |
| 2018-11-20 | 1,025 | 1,035 | 989 | 1,035 | 3,700 | 1,035 |
| 2018-11-19 | 1,031 | 1,037 | 1,018 | 1,030 | 5,000 | 1,030 |
| 2018-11-16 | 1,036 | 1,037 | 1,030 | 1,037 | 3,500 | 1,037 |
| 2018-11-15 | 1,057 | 1,057 | 1,032 | 1,055 | 2,500 | 1,055 |
| 2018-11-14 | 1,062 | 1,073 | 1,050 | 1,059 | 4,900 | 1,059 |
| 2018-11-13 | 1,062 | 1,063 | 1,052 | 1,063 | 2,600 | 1,063 |
| 2018-11-12 | 1,080 | 1,080 | 1,056 | 1,068 | 1,300 | 1,068 |
| 2018-11-09 | 1,097 | 1,097 | 1,085 | 1,085 | 1,000 | 1,085 |
| 2018-11-08 | 1,105 | 1,107 | 1,095 | 1,097 | 1,100 | 1,097 |
| 2018-11-07 | 1,105 | 1,119 | 1,105 | 1,105 | 2,300 | 1,105 |
| 2018-11-06 | 1,090 | 1,133 | 1,067 | 1,109 | 3,100 | 1,109 |
| 2018-11-05 | 1,030 | 1,100 | 1,030 | 1,090 | 3,700 | 1,090 |
| 2018-11-02 | 1,066 | 1,066 | 1,050 | 1,060 | 3,400 | 1,060 |
| 2018-11-01 | 1,021 | 1,078 | 1,021 | 1,059 | 9,300 | 1,059 |
| 2018-10-31 | 1,081 | 1,099 | 1,081 | 1,098 | 1,400 | 1,098 |
| 2018-10-30 | 1,043 | 1,099 | 1,043 | 1,081 | 2,200 | 1,081 |
| 2018-10-29 | 1,079 | 1,102 | 1,071 | 1,073 | 4,100 | 1,073 |
| 2018-10-26 | 1,138 | 1,138 | 1,101 | 1,128 | 2,700 | 1,128 |
| 2018-10-25 | 1,133 | 1,196 | 1,133 | 1,168 | 3,200 | 1,168 |
| 2018-10-24 | 1,168 | 1,181 | 1,168 | 1,180 | 700 | 1,180 |
| 2018-10-23 | 1,170 | 1,182 | 1,166 | 1,182 | 1,800 | 1,182 |
| 2018-10-22 | 1,205 | 1,205 | 1,188 | 1,188 | 900 | 1,188 |
| 2018-10-19 | 1,174 | 1,203 | 1,160 | 1,197 | 4,800 | 1,197 |
| 2018-10-18 | 1,187 | 1,192 | 1,183 | 1,187 | 1,800 | 1,187 |
| 2018-10-17 | 1,200 | 1,202 | 1,187 | 1,187 | 5,000 | 1,187 |
| 2018-10-16 | 1,214 | 1,215 | 1,197 | 1,199 | 3,800 | 1,199 |
| 2018-10-15 | 1,220 | 1,227 | 1,212 | 1,227 | 2,400 | 1,227 |
| 2018-10-12 | 1,204 | 1,229 | 1,201 | 1,229 | 4,000 | 1,229 |
| 2018-10-11 | 1,221 | 1,230 | 1,199 | 1,228 | 10,200 | 1,228 |
| 2018-10-10 | 1,240 | 1,260 | 1,240 | 1,245 | 3,200 | 1,245 |
| 2018-10-09 | 1,220 | 1,251 | 1,215 | 1,251 | 65,400 | 1,251 |
| 2018-10-05 | 1,211 | 1,220 | 1,192 | 1,220 | 4,200 | 1,220 |
| 2018-10-04 | 1,210 | 1,219 | 1,210 | 1,212 | 500 | 1,212 |
| 2018-10-03 | 1,211 | 1,219 | 1,211 | 1,218 | 600 | 1,218 |
| 2018-10-02 | 1,239 | 1,239 | 1,212 | 1,212 | 2,200 | 1,212 |
| 2018-10-01 | 1,214 | 1,231 | 1,210 | 1,225 | 3,900 | 1,225 |
| 2018-09-28 | 1,210 | 1,210 | 1,202 | 1,206 | 2,300 | 1,206 |
| 2018-09-27 | 1,209 | 1,209 | 1,201 | 1,209 | 600 | 1,209 |
| 2018-09-26 | 1,210 | 1,210 | 1,207 | 1,207 | 400 | 1,207 |
| 2018-09-25 | 1,200 | 1,214 | 1,200 | 1,212 | 2,800 | 1,212 |
| 2018-09-21 | 1,213 | 1,214 | 1,212 | 1,214 | 1,500 | 1,214 |
| 2018-09-20 | 1,206 | 1,215 | 1,192 | 1,214 | 6,600 | 1,214 |
| 2018-09-19 | 1,199 | 1,210 | 1,194 | 1,206 | 13,900 | 1,206 |
| 2018-09-18 | 1,200 | 1,229 | 1,196 | 1,229 | 7,300 | 1,229 |
| 2018-09-14 | 1,214 | 1,227 | 1,214 | 1,217 | 700 | 1,217 |
| 2018-09-13 | 1,221 | 1,239 | 1,214 | 1,239 | 2,300 | 1,239 |
| 2018-09-12 | 1,222 | 1,239 | 1,221 | 1,239 | 1,100 | 1,239 |
| 2018-09-11 | 1,261 | 1,261 | 1,232 | 1,237 | 2,000 | 1,237 |
| 2018-09-10 | 1,211 | 1,260 | 1,211 | 1,239 | 3,400 | 1,239 |
| 2018-09-07 | 1,211 | 1,238 | 1,211 | 1,230 | 2,100 | 1,230 |
| 2018-09-06 | 1,200 | 1,235 | 1,198 | 1,235 | 7,500 | 1,235 |
| 2018-09-05 | 1,234 | 1,240 | 1,230 | 1,230 | 1,800 | 1,230 |
| 2018-09-04 | 1,248 | 1,250 | 1,243 | 1,244 | 1,000 | 1,244 |
| 2018-09-03 | 1,274 | 1,274 | 1,268 | 1,268 | 400 | 1,268 |
| 2018-08-31 | 1,249 | 1,253 | 1,249 | 1,253 | 600 | 1,253 |
| 2018-08-30 | 1,262 | 1,269 | 1,253 | 1,269 | 1,100 | 1,269 |
| 2018-08-29 | 1,263 | 1,270 | 1,263 | 1,270 | 2,600 | 1,270 |
| 2018-08-28 | 1,260 | 1,260 | 1,236 | 1,246 | 3,700 | 1,246 |
| 2018-08-27 | 1,255 | 1,260 | 1,245 | 1,260 | 1,400 | 1,260 |
| 2018-08-24 | 1,261 | 1,261 | 1,255 | 1,255 | 3,300 | 1,255 |
| 2018-08-23 | 1,266 | 1,266 | 1,245 | 1,261 | 900 | 1,261 |
| 2018-08-22 | 1,268 | 1,268 | 1,248 | 1,263 | 1,600 | 1,263 |
| 2018-08-21 | 1,241 | 1,268 | 1,241 | 1,268 | 3,700 | 1,268 |
| 2018-08-20 | 1,249 | 1,258 | 1,249 | 1,258 | 1,300 | 1,258 |
| 2018-08-17 | 1,246 | 1,250 | 1,244 | 1,250 | 1,500 | 1,250 |
| 2018-08-16 | 1,251 | 1,258 | 1,242 | 1,246 | 2,700 | 1,246 |
| 2018-08-15 | 1,256 | 1,270 | 1,245 | 1,245 | 2,900 | 1,245 |
| 2018-08-14 | 1,245 | 1,272 | 1,245 | 1,255 | 1,500 | 1,255 |
| 2018-08-13 | 1,274 | 1,274 | 1,221 | 1,245 | 4,200 | 1,245 |
| 2018-08-10 | 1,276 | 1,288 | 1,274 | 1,275 | 1,400 | 1,275 |
| 2018-08-09 | 1,288 | 1,296 | 1,274 | 1,296 | 3,200 | 1,296 |
| 2018-08-08 | 1,290 | 1,295 | 1,272 | 1,280 | 2,900 | 1,280 |
| 2018-08-07 | 1,286 | 1,286 | 1,272 | 1,275 | 800 | 1,275 |
| 2018-08-06 | 1,275 | 1,289 | 1,275 | 1,289 | 900 | 1,289 |
| 2018-08-03 | 1,290 | 1,290 | 1,270 | 1,289 | 6,600 | 1,289 |
| 2018-08-02 | 1,283 | 1,290 | 1,280 | 1,285 | 1,200 | 1,285 |
| 2018-08-01 | 1,298 | 1,298 | 1,263 | 1,280 | 5,000 | 1,280 |
| 2018-07-31 | 1,273 | 1,298 | 1,271 | 1,298 | 700 | 1,298 |
| 2018-07-30 | 1,294 | 1,305 | 1,290 | 1,303 | 4,500 | 1,303 |
| 2018-07-27 | 1,269 | 1,298 | 1,257 | 1,294 | 2,200 | 1,294 |
| 2018-07-26 | 1,231 | 1,269 | 1,231 | 1,269 | 5,700 | 1,269 |
| 2018-07-25 | 1,248 | 1,250 | 1,230 | 1,242 | 2,600 | 1,242 |
| 2018-07-24 | 1,236 | 1,246 | 1,233 | 1,246 | 800 | 1,246 |
| 2018-07-23 | 1,236 | 1,243 | 1,232 | 1,243 | 2,900 | 1,243 |
| 2018-07-20 | 1,245 | 1,255 | 1,244 | 1,244 | 1,300 | 1,244 |
| 2018-07-19 | 1,256 | 1,257 | 1,256 | 1,257 | 500 | 1,257 |
| 2018-07-18 | 1,251 | 1,256 | 1,251 | 1,251 | 1,000 | 1,251 |
| 2018-07-17 | 1,257 | 1,259 | 1,251 | 1,251 | 1,100 | 1,251 |
| 2018-07-13 | - | - | - | 1,250 | - | 1,250 |
| 2018-07-12 | 1,252 | 1,266 | 1,250 | 1,250 | 2,300 | 1,250 |
| 2018-07-11 | 1,268 | 1,268 | 1,260 | 1,268 | 700 | 1,268 |
| 2018-07-10 | 1,265 | 1,269 | 1,258 | 1,268 | 12,500 | 1,268 |
| 2018-07-09 | 1,257 | 1,275 | 1,255 | 1,258 | 8,600 | 1,258 |
| 2018-07-06 | 1,239 | 1,254 | 1,238 | 1,247 | 3,300 | 1,247 |
| 2018-07-05 | 1,234 | 1,249 | 1,234 | 1,240 | 8,700 | 1,240 |
| 2018-07-04 | 1,252 | 1,273 | 1,251 | 1,263 | 1,600 | 1,263 |
| 2018-07-03 | 1,285 | 1,286 | 1,252 | 1,252 | 2,300 | 1,252 |
| 2018-07-02 | 1,263 | 1,280 | 1,263 | 1,276 | 4,600 | 1,276 |
| 2018-06-29 | 1,289 | 1,289 | 1,270 | 1,270 | 4,400 | 1,270 |
| 2018-06-28 | 1,300 | 1,300 | 1,285 | 1,288 | 1,300 | 1,288 |
| 2018-06-27 | 1,280 | 1,300 | 1,280 | 1,300 | 1,800 | 1,300 |
| 2018-06-26 | 1,305 | 1,310 | 1,286 | 1,305 | 10,200 | 1,305 |
| 2018-06-25 | 1,272 | 1,320 | 1,272 | 1,305 | 9,700 | 1,305 |
| 2018-06-22 | 1,318 | 1,321 | 1,313 | 1,321 | 4,400 | 1,321 |
| 2018-06-21 | 1,319 | 1,324 | 1,314 | 1,316 | 2,600 | 1,316 |
| 2018-06-20 | 1,319 | 1,328 | 1,311 | 1,316 | 2,300 | 1,316 |
| 2018-06-19 | 1,331 | 1,343 | 1,319 | 1,336 | 5,300 | 1,336 |
| 2018-06-18 | 1,346 | 1,346 | 1,332 | 1,332 | 1,400 | 1,332 |
| 2018-06-15 | 1,349 | 1,363 | 1,343 | 1,346 | 3,500 | 1,346 |
| 2018-06-14 | 1,353 | 1,365 | 1,353 | 1,364 | 1,900 | 1,364 |
| 2018-06-13 | 1,371 | 1,373 | 1,360 | 1,362 | 2,800 | 1,362 |
| 2018-06-12 | 1,363 | 1,365 | 1,344 | 1,357 | 2,900 | 1,357 |
| 2018-06-11 | 1,338 | 1,360 | 1,338 | 1,354 | 13,000 | 1,354 |
| 2018-06-08 | 1,348 | 1,348 | 1,331 | 1,336 | 6,700 | 1,336 |
| 2018-06-07 | 1,345 | 1,345 | 1,340 | 1,340 | 900 | 1,340 |
| 2018-06-06 | 1,340 | 1,346 | 1,335 | 1,340 | 1,700 | 1,340 |
| 2018-06-05 | 1,334 | 1,341 | 1,331 | 1,339 | 2,500 | 1,339 |
| 2018-06-04 | 1,340 | 1,340 | 1,338 | 1,338 | 200 | 1,338 |
| 2018-06-01 | 1,332 | 1,340 | 1,330 | 1,340 | 1,600 | 1,340 |
| 2018-05-31 | 1,331 | 1,340 | 1,331 | 1,340 | 600 | 1,340 |
| 2018-05-30 | 1,354 | 1,354 | 1,325 | 1,332 | 5,600 | 1,332 |
| 2018-05-29 | 1,360 | 1,360 | 1,335 | 1,355 | 2,500 | 1,355 |
| 2018-05-28 | 1,355 | 1,355 | 1,340 | 1,350 | 1,400 | 1,350 |
| 2018-05-25 | 1,354 | 1,354 | 1,345 | 1,345 | 1,000 | 1,345 |
| 2018-05-24 | 1,352 | 1,353 | 1,343 | 1,343 | 1,000 | 1,343 |
| 2018-05-23 | 1,370 | 1,370 | 1,341 | 1,341 | 3,000 | 1,341 |
| 2018-05-22 | 1,349 | 1,355 | 1,345 | 1,354 | 2,000 | 1,354 |
| 2018-05-21 | 1,350 | 1,350 | 1,330 | 1,339 | 3,900 | 1,339 |
| 2018-05-18 | 1,349 | 1,359 | 1,328 | 1,355 | 21,400 | 1,355 |
| 2018-05-17 | 1,351 | 1,357 | 1,341 | 1,341 | 27,800 | 1,341 |
| 2018-05-16 | 1,360 | 1,365 | 1,355 | 1,355 | 4,500 | 1,355 |
| 2018-05-15 | 1,360 | 1,370 | 1,359 | 1,359 | 4,300 | 1,359 |
| 2018-05-14 | 1,366 | 1,370 | 1,359 | 1,359 | 2,400 | 1,359 |
| 2018-05-11 | 1,388 | 1,390 | 1,365 | 1,376 | 8,700 | 1,376 |
| 2018-05-10 | 1,357 | 1,395 | 1,357 | 1,366 | 13,800 | 1,366 |
| 2018-05-09 | 1,360 | 1,360 | 1,353 | 1,357 | 2,400 | 1,357 |
| 2018-05-08 | 1,369 | 1,369 | 1,356 | 1,360 | 2,200 | 1,360 |
| 2018-05-07 | 1,369 | 1,384 | 1,365 | 1,369 | 3,800 | 1,369 |
| 2018-05-02 | 1,367 | 1,369 | 1,353 | 1,367 | 4,000 | 1,367 |
| 2018-05-01 | 1,373 | 1,373 | 1,351 | 1,351 | 3,100 | 1,351 |
| 2018-04-27 | 1,361 | 1,362 | 1,346 | 1,352 | 3,900 | 1,352 |
| 2018-04-26 | 1,369 | 1,380 | 1,360 | 1,360 | 7,600 | 1,360 |
| 2018-04-25 | 1,361 | 1,368 | 1,361 | 1,368 | 400 | 1,368 |
| 2018-04-24 | 1,359 | 1,370 | 1,359 | 1,361 | 6,600 | 1,361 |
| 2018-04-23 | 1,360 | 1,365 | 1,351 | 1,351 | 3,300 | 1,351 |
| 2018-04-20 | 1,369 | 1,370 | 1,355 | 1,370 | 4,100 | 1,370 |
| 2018-04-19 | 1,356 | 1,370 | 1,356 | 1,370 | 6,400 | 1,370 |
| 2018-04-18 | 1,340 | 1,354 | 1,340 | 1,354 | 4,500 | 1,354 |
| 2018-04-17 | 1,346 | 1,350 | 1,337 | 1,338 | 2,700 | 1,338 |
| 2018-04-16 | 1,374 | 1,375 | 1,324 | 1,345 | 12,800 | 1,345 |
| 2018-04-13 | 1,380 | 1,380 | 1,361 | 1,361 | 7,200 | 1,361 |
| 2018-04-12 | 1,370 | 1,384 | 1,368 | 1,379 | 6,700 | 1,379 |
| 2018-04-11 | 1,398 | 1,406 | 1,367 | 1,367 | 3,600 | 1,367 |
| 2018-04-10 | 1,382 | 1,420 | 1,382 | 1,392 | 14,200 | 1,392 |
| 2018-04-09 | 1,381 | 1,394 | 1,367 | 1,367 | 3,500 | 1,367 |
| 2018-04-06 | 1,397 | 1,397 | 1,388 | 1,394 | 1,300 | 1,394 |
| 2018-04-05 | 1,413 | 1,413 | 1,394 | 1,394 | 1,600 | 1,394 |
| 2018-04-04 | 1,425 | 1,425 | 1,389 | 1,413 | 7,400 | 1,413 |
| 2018-04-03 | 1,420 | 1,425 | 1,420 | 1,425 | 400 | 1,425 |
| 2018-03-30 | 1,402 | 1,421 | 1,399 | 1,421 | 1,100 | 1,421 |
| 2018-03-29 | 1,411 | 1,412 | 1,399 | 1,401 | 1,000 | 1,401 |
| 2018-03-28 | 1,419 | 1,419 | 1,340 | 1,392 | 7,100 | 1,392 |
| 2018-03-27 | 1,418 | 1,419 | 1,399 | 1,419 | 2,100 | 1,419 |
| 2018-03-26 | 1,404 | 1,405 | 1,403 | 1,403 | 3,300 | 1,403 |
| 2018-03-23 | 1,402 | 1,416 | 1,401 | 1,405 | 6,800 | 1,405 |
| 2018-03-22 | 1,436 | 1,436 | 1,409 | 1,431 | 5,800 | 1,431 |
| 2018-03-20 | 1,401 | 1,417 | 1,401 | 1,417 | 1,300 | 1,417 |
| 2018-03-19 | 1,434 | 1,437 | 1,407 | 1,408 | 4,000 | 1,408 |
| 2018-03-16 | 1,420 | 1,424 | 1,406 | 1,413 | 1,500 | 1,413 |
| 2018-03-15 | 1,403 | 1,436 | 1,400 | 1,436 | 8,500 | 1,436 |
| 2018-03-14 | 1,435 | 1,435 | 1,393 | 1,403 | 4,300 | 1,403 |
| 2018-03-13 | 1,454 | 1,479 | 1,429 | 1,440 | 9,000 | 1,440 |
| 2018-03-12 | 1,312 | 1,507 | 1,309 | 1,424 | 32,500 | 1,424 |
| 2018-03-09 | 1,312 | 1,330 | 1,302 | 1,306 | 12,600 | 1,306 |
| 2018-03-08 | 1,319 | 1,321 | 1,310 | 1,310 | 9,000 | 1,310 |
| 2018-03-07 | 1,334 | 1,340 | 1,319 | 1,319 | 9,800 | 1,319 |
| 2018-03-06 | 1,346 | 1,362 | 1,334 | 1,334 | 10,500 | 1,334 |
| 2018-03-05 | 1,367 | 1,416 | 1,341 | 1,362 | 8,500 | 1,362 |
| 2018-03-02 | 1,380 | 1,381 | 1,367 | 1,367 | 8,100 | 1,367 |
| 2018-03-01 | 1,389 | 1,392 | 1,380 | 1,386 | 3,600 | 1,386 |
| 2018-02-28 | 1,435 | 1,435 | 1,410 | 1,410 | 3,700 | 1,410 |
| 2018-02-27 | 1,434 | 1,437 | 1,431 | 1,433 | 4,700 | 1,433 |
| 2018-02-26 | 1,407 | 1,448 | 1,406 | 1,431 | 5,200 | 1,431 |
| 2018-02-23 | 1,375 | 1,396 | 1,375 | 1,389 | 4,600 | 1,389 |
| 2018-02-22 | 1,370 | 1,373 | 1,362 | 1,362 | 5,500 | 1,362 |
| 2018-02-21 | 1,366 | 1,376 | 1,362 | 1,362 | 4,500 | 1,362 |
| 2018-02-20 | 1,365 | 1,375 | 1,362 | 1,366 | 4,100 | 1,366 |
| 2018-02-19 | 1,375 | 1,375 | 1,361 | 1,361 | 4,000 | 1,361 |
| 2018-02-16 | 1,347 | 1,400 | 1,347 | 1,352 | 6,200 | 1,352 |
| 2018-02-15 | 1,352 | 1,360 | 1,345 | 1,345 | 3,900 | 1,345 |
| 2018-02-14 | 1,404 | 1,412 | 1,328 | 1,341 | 14,400 | 1,341 |
| 2018-02-13 | 1,432 | 1,525 | 1,411 | 1,418 | 13,100 | 1,418 |
| 2018-02-09 | 1,340 | 1,445 | 1,321 | 1,432 | 19,800 | 1,432 |
| 2018-02-08 | 1,487 | 1,518 | 1,487 | 1,500 | 4,600 | 1,500 |
| 2018-02-07 | 1,544 | 1,544 | 1,496 | 1,496 | 6,300 | 1,496 |
| 2018-02-06 | 1,500 | 1,509 | 1,470 | 1,484 | 17,900 | 1,484 |
| 2018-02-05 | 1,562 | 1,564 | 1,553 | 1,553 | 6,600 | 1,553 |
| 2018-02-02 | 1,596 | 1,596 | 1,580 | 1,585 | 2,300 | 1,585 |
| 2018-02-01 | 1,583 | 1,596 | 1,583 | 1,596 | 3,100 | 1,596 |
| 2018-01-31 | 1,588 | 1,600 | 1,581 | 1,585 | 3,600 | 1,585 |
| 2018-01-30 | 1,600 | 1,600 | 1,590 | 1,590 | 2,600 | 1,590 |
| 2018-01-29 | 1,616 | 1,616 | 1,598 | 1,604 | 9,700 | 1,604 |
| 2018-01-26 | 1,597 | 1,600 | 1,588 | 1,597 | 4,700 | 1,597 |
| 2018-01-25 | 1,616 | 1,616 | 1,587 | 1,589 | 6,100 | 1,589 |
| 2018-01-24 | 1,600 | 1,608 | 1,594 | 1,600 | 4,300 | 1,600 |
| 2018-01-23 | 1,593 | 1,600 | 1,593 | 1,594 | 9,000 | 1,594 |
| 2018-01-22 | 1,613 | 1,613 | 1,593 | 1,593 | 5,000 | 1,593 |
| 2018-01-19 | 1,624 | 1,624 | 1,586 | 1,600 | 7,400 | 1,600 |
| 2018-01-18 | 1,622 | 1,630 | 1,610 | 1,616 | 4,200 | 1,616 |
| 2018-01-17 | 1,608 | 1,630 | 1,608 | 1,622 | 4,500 | 1,622 |
| 2018-01-16 | 1,600 | 1,616 | 1,596 | 1,608 | 5,500 | 1,608 |
| 2018-01-15 | 1,582 | 1,599 | 1,582 | 1,599 | 3,500 | 1,599 |
| 2018-01-12 | 1,588 | 1,590 | 1,581 | 1,581 | 4,500 | 1,581 |
| 2018-01-11 | 1,609 | 1,612 | 1,582 | 1,594 | 5,200 | 1,594 |
| 2018-01-10 | 1,627 | 1,627 | 1,609 | 1,609 | 9,000 | 1,609 |
| 2018-01-09 | 1,640 | 1,640 | 1,622 | 1,627 | 10,200 | 1,627 |
| 2018-01-05 | 1,678 | 1,682 | 1,641 | 1,646 | 9,800 | 1,646 |
| 2018-01-04 | 1,679 | 1,687 | 1,670 | 1,680 | 8,200 | 1,680 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2015-12-28]1株→1.5株 [2000-06-27]1株→1.3株
