8233 (株)高島屋 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 | 1,446 | 1,449 | 1,400 | 1,404 | 1,219,800 | 1,404 |
| 2018-12-27 | 1,461 | 1,465 | 1,436 | 1,456 | 1,021,000 | 1,456 |
| 2018-12-26 | 1,402 | 1,428 | 1,384 | 1,412 | 1,376,000 | 1,412 |
| 2018-12-25 | 1,414 | 1,428 | 1,380 | 1,396 | 1,429,100 | 1,396 |
| 2018-12-21 | 1,461 | 1,462 | 1,433 | 1,443 | 1,183,200 | 1,443 |
| 2018-12-20 | 1,500 | 1,503 | 1,463 | 1,474 | 1,301,700 | 1,474 |
| 2018-12-19 | 1,521 | 1,526 | 1,503 | 1,509 | 764,400 | 1,509 |
| 2018-12-18 | 1,521 | 1,529 | 1,510 | 1,520 | 1,003,900 | 1,520 |
| 2018-12-17 | 1,548 | 1,555 | 1,520 | 1,542 | 895,500 | 1,542 |
| 2018-12-14 | 1,555 | 1,579 | 1,546 | 1,548 | 1,357,500 | 1,548 |
| 2018-12-13 | 1,565 | 1,582 | 1,563 | 1,572 | 1,086,600 | 1,572 |
| 2018-12-12 | 1,557 | 1,561 | 1,543 | 1,552 | 1,231,600 | 1,552 |
| 2018-12-11 | 1,555 | 1,564 | 1,532 | 1,550 | 1,201,900 | 1,550 |
| 2018-12-10 | 1,585 | 1,588 | 1,547 | 1,551 | 1,554,900 | 1,551 |
| 2018-12-07 | 1,588 | 1,615 | 1,582 | 1,600 | 1,634,100 | 1,600 |
| 2018-12-06 | 1,599 | 1,610 | 1,572 | 1,582 | 1,488,900 | 1,582 |
| 2018-12-05 | 1,590 | 1,618 | 1,588 | 1,601 | 1,354,300 | 1,601 |
| 2018-12-04 | 1,648 | 1,648 | 1,611 | 1,611 | 1,178,300 | 1,611 |
| 2018-12-03 | 1,655 | 1,658 | 1,638 | 1,648 | 1,475,200 | 1,648 |
| 2018-11-30 | 1,647 | 1,666 | 1,645 | 1,650 | 2,050,700 | 1,650 |
| 2018-11-29 | 1,670 | 1,670 | 1,643 | 1,647 | 1,349,300 | 1,647 |
| 2018-11-28 | 1,685 | 1,689 | 1,656 | 1,660 | 1,126,300 | 1,660 |
| 2018-11-27 | 1,690 | 1,701 | 1,669 | 1,674 | 1,524,900 | 1,674 |
| 2018-11-26 | 1,673 | 1,688 | 1,659 | 1,682 | 2,106,700 | 1,682 |
| 2018-11-22 | 1,626 | 1,656 | 1,618 | 1,654 | 3,583,300 | 1,654 |
| 2018-11-21 | 1,650 | 1,650 | 1,552 | 1,593 | 10,727,300 | 1,593 |
| 2018-11-20 | 1,878 | 1,907 | 1,875 | 1,895 | 732,600 | 1,895 |
| 2018-11-19 | 1,895 | 1,910 | 1,892 | 1,905 | 781,500 | 1,905 |
| 2018-11-16 | 1,870 | 1,894 | 1,859 | 1,892 | 834,300 | 1,892 |
| 2018-11-15 | 1,852 | 1,873 | 1,835 | 1,870 | 777,700 | 1,870 |
| 2018-11-14 | 1,848 | 1,876 | 1,845 | 1,872 | 807,800 | 1,872 |
| 2018-11-13 | 1,871 | 1,871 | 1,833 | 1,850 | 812,100 | 1,850 |
| 2018-11-12 | 1,865 | 1,898 | 1,864 | 1,893 | 919,500 | 1,893 |
| 2018-11-09 | 1,841 | 1,874 | 1,841 | 1,869 | 1,213,400 | 1,869 |
| 2018-11-08 | 1,842 | 1,857 | 1,826 | 1,829 | 1,052,900 | 1,829 |
| 2018-11-07 | 1,844 | 1,860 | 1,824 | 1,828 | 1,041,600 | 1,828 |
| 2018-11-06 | 1,820 | 1,839 | 1,811 | 1,837 | 884,600 | 1,837 |
| 2018-11-05 | 1,780 | 1,811 | 1,776 | 1,800 | 966,800 | 1,800 |
| 2018-11-02 | 1,780 | 1,806 | 1,766 | 1,803 | 1,035,700 | 1,803 |
| 2018-11-01 | 1,769 | 1,792 | 1,765 | 1,771 | 756,600 | 1,771 |
| 2018-10-31 | 1,745 | 1,782 | 1,723 | 1,780 | 1,176,300 | 1,780 |
| 2018-10-30 | 1,721 | 1,750 | 1,721 | 1,739 | 890,700 | 1,739 |
| 2018-10-29 | 1,718 | 1,735 | 1,704 | 1,716 | 814,500 | 1,716 |
| 2018-10-26 | 1,685 | 1,708 | 1,679 | 1,689 | 944,600 | 1,689 |
| 2018-10-25 | 1,685 | 1,699 | 1,667 | 1,672 | 844,100 | 1,672 |
| 2018-10-24 | 1,700 | 1,722 | 1,692 | 1,711 | 939,900 | 1,711 |
| 2018-10-23 | 1,715 | 1,716 | 1,680 | 1,685 | 1,224,500 | 1,685 |
| 2018-10-22 | 1,727 | 1,737 | 1,705 | 1,723 | 650,700 | 1,723 |
| 2018-10-19 | 1,745 | 1,751 | 1,713 | 1,729 | 1,039,100 | 1,729 |
| 2018-10-18 | 1,741 | 1,770 | 1,739 | 1,753 | 1,418,300 | 1,753 |
| 2018-10-17 | 1,696 | 1,742 | 1,694 | 1,741 | 1,565,900 | 1,741 |
| 2018-10-16 | 1,688 | 1,688 | 1,662 | 1,683 | 1,851,600 | 1,683 |
| 2018-10-15 | 1,780 | 1,780 | 1,691 | 1,699 | 2,651,500 | 1,699 |
| 2018-10-12 | 1,782 | 1,799 | 1,760 | 1,770 | 2,080,400 | 1,770 |
| 2018-10-11 | 1,790 | 1,807 | 1,777 | 1,802 | 1,782,300 | 1,802 |
| 2018-10-10 | 1,820 | 1,847 | 1,813 | 1,840 | 1,283,400 | 1,840 |
| 2018-10-09 | 1,802 | 1,822 | 1,802 | 1,810 | 1,090,900 | 1,810 |
| 2018-10-05 | 1,830 | 1,838 | 1,815 | 1,820 | 1,504,500 | 1,820 |
| 2018-10-04 | 1,890 | 1,898 | 1,850 | 1,855 | 1,413,800 | 1,855 |
| 2018-10-03 | 1,901 | 1,919 | 1,888 | 1,898 | 1,425,700 | 1,898 |
| 2018-10-02 | 1,868 | 1,932 | 1,854 | 1,930 | 2,438,000 | 1,930 |
| 2018-10-01 | 1,920 | 1,920 | 1,844 | 1,847 | 1,538,000 | 1,847 |
| 2018-09-28 | 1,893 | 1,921 | 1,887 | 1,919 | 2,492,000 | 1,919 |
| 2018-09-27 | 1,859 | 1,884 | 1,851 | 1,873 | 1,366,300 | 1,873 |
| 2018-09-26 | 1,840 | 1,859 | 1,840 | 1,859 | 965,900 | 1,859 |
| 2018-09-25 | 1,850 | 1,868 | 1,837 | 1,851 | 1,310,300 | 1,851 |
| 2018-09-21 | 1,852 | 1,882 | 1,846 | 1,872 | 1,718,600 | 1,872 |
| 2018-09-20 | 1,849 | 1,862 | 1,830 | 1,850 | 1,264,500 | 1,850 |
| 2018-09-19 | 1,833 | 1,866 | 1,830 | 1,860 | 1,414,200 | 1,860 |
| 2018-09-18 | 1,797 | 1,834 | 1,786 | 1,832 | 1,490,100 | 1,832 |
| 2018-09-14 | 1,837 | 1,850 | 1,800 | 1,804 | 2,289,700 | 1,804 |
| 2018-09-13 | 1,849 | 1,883 | 1,845 | 1,877 | 950,200 | 1,877 |
| 2018-09-12 | 1,819 | 1,863 | 1,819 | 1,857 | 1,170,300 | 1,857 |
| 2018-09-11 | 1,827 | 1,830 | 1,816 | 1,821 | 1,167,400 | 1,821 |
| 2018-09-10 | 1,802 | 1,825 | 1,801 | 1,825 | 789,600 | 1,825 |
| 2018-09-07 | 1,790 | 1,802 | 1,785 | 1,802 | 651,100 | 1,802 |
| 2018-09-06 | 1,812 | 1,817 | 1,793 | 1,795 | 926,900 | 1,795 |
| 2018-09-05 | 1,820 | 1,821 | 1,810 | 1,812 | 738,200 | 1,812 |
| 2018-09-04 | 1,813 | 1,826 | 1,803 | 1,816 | 702,500 | 1,816 |
| 2018-09-03 | 1,809 | 1,818 | 1,795 | 1,812 | 948,200 | 1,812 |
| 2018-08-31 | 1,798 | 1,830 | 1,794 | 1,794 | 1,711,800 | 1,794 |
| 2018-08-30 | 1,837 | 1,837 | 1,796 | 1,810 | 3,339,900 | 1,810 |
| 2018-08-29 | 1,885 | 1,887 | 1,815 | 1,837 | 1,537,700 | 1,837 |
| 2018-08-28 | 929 | 950 | 929 | 946 | 3,651,000 | 1,892 |
| 2018-08-27 | 925 | 932 | 925 | 929 | 1,582,000 | 1,858 |
| 2018-08-24 | 923 | 927 | 922 | 924 | 1,024,000 | 1,848 |
| 2018-08-23 | 911 | 921 | 910 | 920 | 1,790,000 | 1,840 |
| 2018-08-22 | 901 | 910 | 899 | 909 | 1,361,000 | 1,818 |
| 2018-08-21 | 900 | 903 | 897 | 901 | 1,188,000 | 1,802 |
| 2018-08-20 | 906 | 908 | 899 | 902 | 1,346,000 | 1,804 |
| 2018-08-17 | 904 | 910 | 901 | 906 | 1,166,000 | 1,812 |
| 2018-08-16 | 915 | 916 | 896 | 901 | 3,744,000 | 1,802 |
| 2018-08-15 | 944 | 944 | 920 | 923 | 1,483,000 | 1,846 |
| 2018-08-14 | 928 | 934 | 923 | 932 | 1,317,000 | 1,864 |
| 2018-08-13 | 926 | 929 | 914 | 919 | 1,321,000 | 1,838 |
| 2018-08-10 | 936 | 937 | 924 | 926 | 1,409,000 | 1,852 |
| 2018-08-09 | 940 | 942 | 929 | 930 | 1,081,000 | 1,860 |
| 2018-08-08 | 937 | 949 | 935 | 938 | 1,807,000 | 1,876 |
| 2018-08-07 | 932 | 934 | 926 | 931 | 1,128,000 | 1,862 |
| 2018-08-06 | 921 | 928 | 920 | 927 | 1,154,000 | 1,854 |
| 2018-08-03 | 910 | 918 | 907 | 918 | 1,469,000 | 1,836 |
| 2018-08-02 | 912 | 916 | 908 | 912 | 1,997,000 | 1,824 |
| 2018-08-01 | 930 | 931 | 912 | 912 | 1,871,000 | 1,824 |
| 2018-07-31 | 933 | 938 | 926 | 934 | 1,597,000 | 1,868 |
| 2018-07-30 | 929 | 932 | 923 | 930 | 1,083,000 | 1,860 |
| 2018-07-27 | 927 | 930 | 923 | 930 | 1,104,000 | 1,860 |
| 2018-07-26 | 910 | 921 | 905 | 920 | 1,279,000 | 1,840 |
| 2018-07-25 | 909 | 913 | 900 | 903 | 1,488,000 | 1,806 |
| 2018-07-24 | 925 | 925 | 909 | 909 | 1,430,000 | 1,818 |
| 2018-07-23 | 917 | 921 | 914 | 921 | 1,009,000 | 1,842 |
| 2018-07-20 | 919 | 924 | 909 | 921 | 2,028,000 | 1,842 |
| 2018-07-19 | 931 | 932 | 917 | 919 | 1,390,000 | 1,838 |
| 2018-07-18 | 942 | 943 | 929 | 931 | 1,231,000 | 1,862 |
| 2018-07-17 | 922 | 934 | 921 | 929 | 1,246,000 | 1,858 |
| 2018-07-13 | 930 | 930 | 919 | 924 | 1,225,000 | 1,848 |
| 2018-07-12 | 919 | 930 | 917 | 924 | 1,467,000 | 1,848 |
| 2018-07-11 | 919 | 922 | 909 | 917 | 1,238,000 | 1,834 |
| 2018-07-10 | 924 | 929 | 920 | 924 | 1,309,000 | 1,848 |
| 2018-07-09 | 910 | 929 | 907 | 921 | 1,342,000 | 1,842 |
| 2018-07-06 | 915 | 922 | 905 | 908 | 2,068,000 | 1,816 |
| 2018-07-05 | 922 | 926 | 908 | 916 | 1,402,000 | 1,832 |
| 2018-07-04 | 907 | 924 | 907 | 922 | 1,156,000 | 1,844 |
| 2018-07-03 | 925 | 936 | 904 | 911 | 2,031,000 | 1,822 |
| 2018-07-02 | 946 | 947 | 917 | 917 | 1,674,000 | 1,834 |
| 2018-06-29 | 952 | 956 | 947 | 948 | 1,620,000 | 1,896 |
| 2018-06-28 | 960 | 961 | 942 | 947 | 1,690,000 | 1,894 |
| 2018-06-27 | 942 | 962 | 931 | 959 | 2,080,000 | 1,918 |
| 2018-06-26 | 962 | 987 | 937 | 943 | 5,070,000 | 1,886 |
| 2018-06-25 | 924 | 931 | 922 | 926 | 1,651,000 | 1,852 |
| 2018-06-22 | 915 | 922 | 911 | 914 | 1,704,000 | 1,828 |
| 2018-06-21 | 920 | 929 | 916 | 921 | 1,324,000 | 1,842 |
| 2018-06-20 | 922 | 929 | 918 | 926 | 1,222,000 | 1,852 |
| 2018-06-19 | 932 | 936 | 920 | 920 | 1,585,000 | 1,840 |
| 2018-06-18 | 944 | 947 | 933 | 940 | 1,783,000 | 1,880 |
| 2018-06-15 | 929 | 945 | 927 | 945 | 1,856,000 | 1,890 |
| 2018-06-14 | 939 | 939 | 923 | 924 | 1,177,000 | 1,848 |
| 2018-06-13 | 931 | 943 | 929 | 939 | 1,508,000 | 1,878 |
| 2018-06-12 | 925 | 933 | 921 | 928 | 1,357,000 | 1,856 |
| 2018-06-11 | 904 | 922 | 904 | 915 | 1,164,000 | 1,830 |
| 2018-06-08 | 918 | 925 | 904 | 904 | 2,493,000 | 1,808 |
| 2018-06-07 | 913 | 928 | 912 | 925 | 2,128,000 | 1,850 |
| 2018-06-06 | 908 | 913 | 901 | 910 | 1,728,000 | 1,820 |
| 2018-06-05 | 906 | 907 | 900 | 903 | 1,241,000 | 1,806 |
| 2018-06-04 | 905 | 913 | 900 | 900 | 1,754,000 | 1,800 |
| 2018-06-01 | 908 | 915 | 901 | 905 | 1,675,000 | 1,810 |
| 2018-05-31 | 906 | 910 | 898 | 909 | 2,685,000 | 1,818 |
| 2018-05-30 | 900 | 903 | 894 | 901 | 1,816,000 | 1,802 |
| 2018-05-29 | 909 | 909 | 903 | 908 | 1,075,000 | 1,816 |
| 2018-05-28 | 909 | 911 | 904 | 909 | 933,000 | 1,818 |
| 2018-05-25 | 909 | 911 | 904 | 904 | 1,400,000 | 1,808 |
| 2018-05-24 | 919 | 921 | 906 | 910 | 1,272,000 | 1,820 |
| 2018-05-23 | 918 | 922 | 914 | 918 | 1,726,000 | 1,836 |
| 2018-05-22 | 921 | 925 | 919 | 920 | 813,000 | 1,840 |
| 2018-05-21 | 919 | 925 | 919 | 920 | 792,000 | 1,840 |
| 2018-05-18 | 930 | 931 | 918 | 919 | 1,629,000 | 1,838 |
| 2018-05-17 | 930 | 931 | 923 | 924 | 976,000 | 1,848 |
| 2018-05-16 | 940 | 947 | 925 | 926 | 1,526,000 | 1,852 |
| 2018-05-15 | 940 | 941 | 935 | 938 | 1,249,000 | 1,876 |
| 2018-05-14 | 931 | 936 | 928 | 934 | 1,304,000 | 1,868 |
| 2018-05-11 | 919 | 929 | 916 | 927 | 1,478,000 | 1,854 |
| 2018-05-10 | 919 | 928 | 914 | 916 | 1,794,000 | 1,832 |
| 2018-05-09 | 925 | 927 | 915 | 919 | 2,004,000 | 1,838 |
| 2018-05-08 | 926 | 939 | 926 | 928 | 1,357,000 | 1,856 |
| 2018-05-07 | 946 | 947 | 925 | 930 | 1,816,000 | 1,860 |
| 2018-05-02 | 949 | 953 | 940 | 947 | 1,581,000 | 1,894 |
| 2018-05-01 | 939 | 944 | 935 | 942 | 1,244,000 | 1,884 |
| 2018-04-27 | 945 | 945 | 938 | 940 | 2,054,000 | 1,880 |
| 2018-04-26 | 952 | 952 | 942 | 943 | 1,348,000 | 1,886 |
| 2018-04-25 | 950 | 952 | 942 | 944 | 1,734,000 | 1,888 |
| 2018-04-24 | 947 | 954 | 942 | 952 | 2,066,000 | 1,904 |
| 2018-04-23 | 931 | 945 | 930 | 939 | 1,666,000 | 1,878 |
| 2018-04-20 | 935 | 940 | 928 | 929 | 2,621,000 | 1,858 |
| 2018-04-19 | 933 | 941 | 931 | 935 | 1,789,000 | 1,870 |
| 2018-04-18 | 925 | 936 | 923 | 932 | 2,380,000 | 1,864 |
| 2018-04-17 | 919 | 929 | 916 | 923 | 2,578,000 | 1,846 |
| 2018-04-16 | 910 | 918 | 909 | 916 | 1,967,000 | 1,832 |
| 2018-04-13 | 910 | 917 | 903 | 909 | 2,704,000 | 1,818 |
| 2018-04-12 | 913 | 921 | 910 | 910 | 3,230,000 | 1,820 |
| 2018-04-11 | 945 | 946 | 913 | 915 | 4,837,000 | 1,830 |
| 2018-04-10 | 966 | 967 | 942 | 946 | 8,313,000 | 1,892 |
| 2018-04-09 | 1,031 | 1,039 | 1,026 | 1,035 | 1,357,000 | 2,070 |
| 2018-04-06 | 1,042 | 1,049 | 1,028 | 1,031 | 1,498,000 | 2,062 |
| 2018-04-05 | 1,049 | 1,051 | 1,038 | 1,043 | 1,281,000 | 2,086 |
| 2018-04-04 | 1,025 | 1,045 | 1,023 | 1,041 | 1,743,000 | 2,082 |
| 2018-04-03 | 1,003 | 1,029 | 1,001 | 1,026 | 1,723,000 | 2,052 |
| 2018-03-30 | 1,019 | 1,025 | 1,012 | 1,021 | 1,076,000 | 2,042 |
| 2018-03-29 | 1,015 | 1,026 | 1,003 | 1,013 | 1,557,000 | 2,026 |
| 2018-03-28 | 991 | 1,010 | 987 | 1,005 | 1,388,000 | 2,010 |
| 2018-03-27 | 980 | 1,009 | 978 | 1,005 | 2,095,000 | 2,010 |
| 2018-03-26 | 980 | 980 | 960 | 974 | 1,989,000 | 1,948 |
| 2018-03-23 | 990 | 997 | 982 | 984 | 2,766,000 | 1,968 |
| 2018-03-22 | 1,000 | 1,011 | 997 | 1,009 | 1,659,000 | 2,018 |
| 2018-03-20 | 1,007 | 1,009 | 1,001 | 1,009 | 1,227,000 | 2,018 |
| 2018-03-19 | 1,020 | 1,022 | 1,009 | 1,012 | 850,000 | 2,024 |
| 2018-03-16 | 1,026 | 1,029 | 1,017 | 1,024 | 1,557,000 | 2,048 |
| 2018-03-15 | 1,016 | 1,029 | 1,012 | 1,023 | 1,040,000 | 2,046 |
| 2018-03-14 | 1,022 | 1,024 | 1,013 | 1,020 | 991,000 | 2,040 |
| 2018-03-13 | 1,020 | 1,025 | 1,011 | 1,024 | 1,726,000 | 2,048 |
| 2018-03-12 | 1,030 | 1,036 | 1,022 | 1,027 | 1,120,000 | 2,054 |
| 2018-03-09 | 1,026 | 1,040 | 1,015 | 1,018 | 2,040,000 | 2,036 |
| 2018-03-08 | 1,045 | 1,045 | 1,019 | 1,023 | 1,831,000 | 2,046 |
| 2018-03-07 | 1,042 | 1,043 | 1,030 | 1,038 | 1,990,000 | 2,076 |
| 2018-03-06 | 1,035 | 1,044 | 1,030 | 1,039 | 1,428,000 | 2,078 |
| 2018-03-05 | 1,032 | 1,040 | 1,024 | 1,029 | 1,252,000 | 2,058 |
| 2018-03-02 | 1,050 | 1,052 | 1,028 | 1,036 | 2,715,000 | 2,072 |
| 2018-03-01 | 1,085 | 1,087 | 1,065 | 1,073 | 1,376,000 | 2,146 |
| 2018-02-28 | 1,092 | 1,102 | 1,089 | 1,089 | 1,456,000 | 2,178 |
| 2018-02-27 | 1,096 | 1,103 | 1,088 | 1,101 | 1,503,000 | 2,202 |
| 2018-02-26 | 1,090 | 1,095 | 1,082 | 1,089 | 1,400,000 | 2,178 |
| 2018-02-23 | 1,095 | 1,103 | 1,094 | 1,096 | 2,535,000 | 2,192 |
| 2018-02-22 | 1,095 | 1,098 | 1,084 | 1,091 | 2,090,000 | 2,182 |
| 2018-02-21 | 1,104 | 1,114 | 1,094 | 1,099 | 2,419,000 | 2,198 |
| 2018-02-20 | 1,108 | 1,114 | 1,100 | 1,108 | 1,331,000 | 2,216 |
| 2018-02-19 | 1,101 | 1,108 | 1,091 | 1,106 | 1,400,000 | 2,212 |
| 2018-02-16 | 1,099 | 1,099 | 1,088 | 1,088 | 1,421,000 | 2,176 |
| 2018-02-15 | 1,095 | 1,100 | 1,087 | 1,088 | 1,288,000 | 2,176 |
| 2018-02-14 | 1,094 | 1,101 | 1,082 | 1,088 | 2,172,000 | 2,176 |
| 2018-02-13 | 1,106 | 1,109 | 1,090 | 1,091 | 1,858,000 | 2,182 |
| 2018-02-09 | 1,091 | 1,099 | 1,082 | 1,097 | 2,440,000 | 2,194 |
| 2018-02-08 | 1,103 | 1,125 | 1,102 | 1,113 | 1,656,000 | 2,226 |
| 2018-02-07 | 1,116 | 1,149 | 1,106 | 1,106 | 2,913,000 | 2,212 |
| 2018-02-06 | 1,107 | 1,109 | 1,081 | 1,099 | 3,692,000 | 2,198 |
| 2018-02-05 | 1,142 | 1,150 | 1,139 | 1,140 | 1,876,000 | 2,280 |
| 2018-02-02 | 1,145 | 1,167 | 1,139 | 1,163 | 1,587,000 | 2,326 |
| 2018-02-01 | 1,136 | 1,156 | 1,132 | 1,152 | 1,462,000 | 2,304 |
| 2018-01-31 | 1,140 | 1,146 | 1,131 | 1,131 | 1,612,000 | 2,262 |
| 2018-01-30 | 1,145 | 1,149 | 1,135 | 1,140 | 1,199,000 | 2,280 |
| 2018-01-29 | 1,146 | 1,162 | 1,140 | 1,147 | 1,663,000 | 2,294 |
| 2018-01-26 | 1,153 | 1,158 | 1,145 | 1,146 | 1,577,000 | 2,292 |
| 2018-01-25 | 1,176 | 1,177 | 1,146 | 1,151 | 2,004,000 | 2,302 |
| 2018-01-24 | 1,168 | 1,182 | 1,168 | 1,176 | 1,037,000 | 2,352 |
| 2018-01-23 | 1,167 | 1,175 | 1,165 | 1,172 | 1,035,000 | 2,344 |
| 2018-01-22 | 1,168 | 1,168 | 1,159 | 1,165 | 836,000 | 2,330 |
| 2018-01-19 | 1,152 | 1,172 | 1,151 | 1,170 | 1,889,000 | 2,340 |
| 2018-01-18 | 1,172 | 1,172 | 1,139 | 1,141 | 2,197,000 | 2,282 |
| 2018-01-17 | 1,155 | 1,170 | 1,155 | 1,168 | 1,265,000 | 2,336 |
| 2018-01-16 | 1,167 | 1,173 | 1,161 | 1,165 | 854,000 | 2,330 |
| 2018-01-15 | 1,160 | 1,169 | 1,156 | 1,167 | 1,114,000 | 2,334 |
| 2018-01-12 | 1,164 | 1,167 | 1,154 | 1,158 | 1,341,000 | 2,316 |
| 2018-01-11 | 1,160 | 1,162 | 1,150 | 1,162 | 1,150,000 | 2,324 |
| 2018-01-10 | 1,164 | 1,164 | 1,148 | 1,157 | 1,580,000 | 2,314 |
| 2018-01-09 | 1,180 | 1,180 | 1,164 | 1,165 | 1,500,000 | 2,330 |
| 2018-01-05 | 1,210 | 1,210 | 1,163 | 1,169 | 3,062,000 | 2,338 |
| 2018-01-04 | 1,206 | 1,213 | 1,196 | 1,210 | 1,994,000 | 2,420 |
分割・併合履歴 ： [2018-08-29]1株→0.5株
