1430 ファーストコーポレーション(株) 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 | 722 | 730 | 701 | 720 | 327,400 | 720 |
| 2018-12-27 | 813 | 813 | 786 | 804 | 48,000 | 804 |
| 2018-12-26 | 735 | 766 | 735 | 761 | 65,900 | 761 |
| 2018-12-25 | 730 | 748 | 725 | 729 | 126,600 | 729 |
| 2018-12-21 | 805 | 807 | 773 | 790 | 111,400 | 790 |
| 2018-12-20 | 844 | 844 | 809 | 824 | 74,400 | 824 |
| 2018-12-19 | 850 | 866 | 848 | 857 | 49,700 | 857 |
| 2018-12-18 | 873 | 873 | 852 | 853 | 56,400 | 853 |
| 2018-12-17 | 888 | 906 | 884 | 886 | 58,800 | 886 |
| 2018-12-14 | 927 | 927 | 891 | 895 | 93,900 | 895 |
| 2018-12-13 | 930 | 935 | 918 | 928 | 54,100 | 928 |
| 2018-12-12 | 901 | 926 | 900 | 920 | 66,500 | 920 |
| 2018-12-11 | 934 | 939 | 907 | 907 | 74,300 | 907 |
| 2018-12-10 | 980 | 980 | 932 | 933 | 86,800 | 933 |
| 2018-12-07 | 991 | 1,008 | 981 | 986 | 71,700 | 986 |
| 2018-12-06 | 1,016 | 1,018 | 983 | 986 | 125,000 | 986 |
| 2018-12-05 | 1,026 | 1,035 | 1,018 | 1,019 | 50,600 | 1,019 |
| 2018-12-04 | 1,055 | 1,055 | 1,031 | 1,035 | 48,800 | 1,035 |
| 2018-12-03 | 1,066 | 1,072 | 1,052 | 1,056 | 52,300 | 1,056 |
| 2018-11-30 | 1,067 | 1,079 | 1,064 | 1,066 | 43,200 | 1,066 |
| 2018-11-29 | 1,060 | 1,085 | 1,060 | 1,076 | 99,300 | 1,076 |
| 2018-11-28 | 1,042 | 1,056 | 1,023 | 1,053 | 184,200 | 1,053 |
| 2018-11-27 | 1,050 | 1,063 | 1,034 | 1,034 | 356,300 | 1,034 |
| 2018-11-26 | 1,045 | 1,063 | 1,041 | 1,058 | 123,600 | 1,058 |
| 2018-11-22 | 1,038 | 1,050 | 1,032 | 1,044 | 69,400 | 1,044 |
| 2018-11-21 | 1,050 | 1,050 | 1,031 | 1,033 | 77,000 | 1,033 |
| 2018-11-20 | 1,060 | 1,060 | 1,051 | 1,053 | 44,500 | 1,053 |
| 2018-11-19 | 1,052 | 1,077 | 1,052 | 1,067 | 54,400 | 1,067 |
| 2018-11-16 | 1,075 | 1,082 | 1,052 | 1,052 | 61,300 | 1,052 |
| 2018-11-15 | 1,077 | 1,081 | 1,068 | 1,073 | 41,500 | 1,073 |
| 2018-11-14 | 1,098 | 1,103 | 1,081 | 1,081 | 44,600 | 1,081 |
| 2018-11-13 | 1,097 | 1,100 | 1,072 | 1,098 | 74,700 | 1,098 |
| 2018-11-12 | 1,109 | 1,115 | 1,104 | 1,113 | 67,700 | 1,113 |
| 2018-11-09 | 1,104 | 1,117 | 1,103 | 1,113 | 43,400 | 1,113 |
| 2018-11-08 | 1,107 | 1,117 | 1,103 | 1,104 | 56,400 | 1,104 |
| 2018-11-07 | 1,096 | 1,104 | 1,088 | 1,098 | 67,000 | 1,098 |
| 2018-11-06 | 1,098 | 1,106 | 1,090 | 1,091 | 49,300 | 1,091 |
| 2018-11-05 | 1,074 | 1,093 | 1,073 | 1,085 | 51,100 | 1,085 |
| 2018-11-02 | 1,062 | 1,072 | 1,053 | 1,071 | 45,900 | 1,071 |
| 2018-11-01 | 1,054 | 1,063 | 1,048 | 1,051 | 56,400 | 1,051 |
| 2018-10-31 | 1,041 | 1,060 | 1,035 | 1,050 | 73,300 | 1,050 |
| 2018-10-30 | 1,000 | 1,035 | 997 | 1,033 | 79,300 | 1,033 |
| 2018-10-29 | 1,032 | 1,043 | 1,002 | 1,002 | 85,700 | 1,002 |
| 2018-10-26 | 1,053 | 1,059 | 1,014 | 1,025 | 73,700 | 1,025 |
| 2018-10-25 | 1,053 | 1,059 | 1,036 | 1,037 | 77,500 | 1,037 |
| 2018-10-24 | 1,087 | 1,095 | 1,066 | 1,083 | 63,000 | 1,083 |
| 2018-10-23 | 1,119 | 1,119 | 1,085 | 1,087 | 62,600 | 1,087 |
| 2018-10-22 | 1,113 | 1,118 | 1,097 | 1,116 | 61,000 | 1,116 |
| 2018-10-19 | 1,094 | 1,114 | 1,079 | 1,113 | 54,600 | 1,113 |
| 2018-10-18 | 1,097 | 1,113 | 1,094 | 1,102 | 46,700 | 1,102 |
| 2018-10-17 | 1,099 | 1,100 | 1,085 | 1,089 | 60,100 | 1,089 |
| 2018-10-16 | 1,090 | 1,101 | 1,078 | 1,085 | 48,100 | 1,085 |
| 2018-10-15 | 1,120 | 1,123 | 1,087 | 1,089 | 60,100 | 1,089 |
| 2018-10-12 | 1,099 | 1,115 | 1,085 | 1,107 | 91,800 | 1,107 |
| 2018-10-11 | 1,101 | 1,129 | 1,090 | 1,110 | 198,400 | 1,110 |
| 2018-10-10 | 1,170 | 1,181 | 1,152 | 1,170 | 69,800 | 1,170 |
| 2018-10-09 | 1,180 | 1,185 | 1,160 | 1,167 | 85,300 | 1,167 |
| 2018-10-05 | 1,182 | 1,188 | 1,172 | 1,177 | 46,500 | 1,177 |
| 2018-10-04 | 1,187 | 1,197 | 1,174 | 1,193 | 44,500 | 1,193 |
| 2018-10-03 | 1,198 | 1,198 | 1,171 | 1,171 | 54,300 | 1,171 |
| 2018-10-02 | 1,205 | 1,217 | 1,188 | 1,196 | 77,100 | 1,196 |
| 2018-10-01 | 1,187 | 1,213 | 1,185 | 1,200 | 91,000 | 1,200 |
| 2018-09-28 | 1,200 | 1,200 | 1,173 | 1,175 | 58,300 | 1,175 |
| 2018-09-27 | 1,199 | 1,214 | 1,188 | 1,195 | 70,100 | 1,195 |
| 2018-09-26 | 1,185 | 1,207 | 1,178 | 1,199 | 89,600 | 1,199 |
| 2018-09-25 | 1,190 | 1,195 | 1,172 | 1,179 | 79,500 | 1,179 |
| 2018-09-21 | 1,169 | 1,195 | 1,168 | 1,185 | 136,800 | 1,185 |
| 2018-09-20 | 1,166 | 1,176 | 1,160 | 1,168 | 42,500 | 1,168 |
| 2018-09-19 | 1,177 | 1,178 | 1,158 | 1,163 | 59,400 | 1,163 |
| 2018-09-18 | 1,163 | 1,183 | 1,148 | 1,175 | 47,300 | 1,175 |
| 2018-09-14 | 1,149 | 1,168 | 1,144 | 1,162 | 66,600 | 1,162 |
| 2018-09-13 | 1,106 | 1,158 | 1,104 | 1,137 | 48,500 | 1,137 |
| 2018-09-12 | 1,118 | 1,118 | 1,082 | 1,112 | 61,200 | 1,112 |
| 2018-09-11 | 1,123 | 1,123 | 1,105 | 1,115 | 32,600 | 1,115 |
| 2018-09-10 | 1,113 | 1,129 | 1,110 | 1,123 | 37,800 | 1,123 |
| 2018-09-07 | 1,127 | 1,128 | 1,111 | 1,118 | 29,400 | 1,118 |
| 2018-09-06 | 1,140 | 1,143 | 1,126 | 1,131 | 41,800 | 1,131 |
| 2018-09-05 | 1,152 | 1,155 | 1,141 | 1,146 | 24,700 | 1,146 |
| 2018-09-04 | 1,168 | 1,168 | 1,145 | 1,151 | 30,800 | 1,151 |
| 2018-09-03 | 1,199 | 1,199 | 1,158 | 1,168 | 56,100 | 1,168 |
| 2018-08-31 | 1,158 | 1,198 | 1,157 | 1,183 | 93,600 | 1,183 |
| 2018-08-30 | 1,161 | 1,170 | 1,142 | 1,167 | 87,700 | 1,167 |
| 2018-08-29 | 1,120 | 1,171 | 1,120 | 1,155 | 100,500 | 1,155 |
| 2018-08-28 | 1,141 | 1,144 | 1,106 | 1,109 | 124,400 | 1,109 |
| 2018-08-27 | 1,097 | 1,163 | 1,090 | 1,152 | 71,000 | 1,152 |
| 2018-08-24 | 1,106 | 1,106 | 1,082 | 1,088 | 39,200 | 1,088 |
| 2018-08-23 | 1,078 | 1,099 | 1,073 | 1,091 | 53,200 | 1,091 |
| 2018-08-22 | 1,078 | 1,084 | 1,062 | 1,081 | 37,500 | 1,081 |
| 2018-08-21 | 1,074 | 1,085 | 1,055 | 1,080 | 54,800 | 1,080 |
| 2018-08-20 | 1,060 | 1,083 | 1,052 | 1,074 | 56,200 | 1,074 |
| 2018-08-17 | 1,077 | 1,081 | 1,060 | 1,061 | 86,000 | 1,061 |
| 2018-08-16 | 1,075 | 1,086 | 1,062 | 1,081 | 72,700 | 1,081 |
| 2018-08-15 | 1,075 | 1,095 | 1,075 | 1,091 | 87,300 | 1,091 |
| 2018-08-14 | 1,082 | 1,097 | 1,076 | 1,082 | 76,700 | 1,082 |
| 2018-08-13 | 1,128 | 1,128 | 1,089 | 1,092 | 51,000 | 1,092 |
| 2018-08-10 | 1,125 | 1,138 | 1,119 | 1,128 | 45,200 | 1,128 |
| 2018-08-09 | 1,134 | 1,134 | 1,119 | 1,129 | 30,900 | 1,129 |
| 2018-08-08 | 1,121 | 1,140 | 1,109 | 1,127 | 71,200 | 1,127 |
| 2018-08-07 | 1,080 | 1,097 | 1,072 | 1,097 | 28,500 | 1,097 |
| 2018-08-06 | 1,083 | 1,088 | 1,075 | 1,075 | 40,500 | 1,075 |
| 2018-08-03 | 1,106 | 1,107 | 1,080 | 1,084 | 45,700 | 1,084 |
| 2018-08-02 | 1,127 | 1,132 | 1,108 | 1,110 | 30,800 | 1,110 |
| 2018-08-01 | 1,128 | 1,138 | 1,122 | 1,127 | 28,200 | 1,127 |
| 2018-07-31 | 1,139 | 1,147 | 1,132 | 1,132 | 38,600 | 1,132 |
| 2018-07-30 | 1,162 | 1,169 | 1,139 | 1,151 | 58,000 | 1,151 |
| 2018-07-27 | 1,175 | 1,175 | 1,160 | 1,162 | 32,800 | 1,162 |
| 2018-07-26 | 1,167 | 1,170 | 1,154 | 1,164 | 36,100 | 1,164 |
| 2018-07-25 | 1,150 | 1,169 | 1,147 | 1,155 | 63,400 | 1,155 |
| 2018-07-24 | 1,125 | 1,146 | 1,121 | 1,142 | 54,700 | 1,142 |
| 2018-07-23 | 1,106 | 1,124 | 1,099 | 1,121 | 53,200 | 1,121 |
| 2018-07-20 | 1,113 | 1,124 | 1,102 | 1,106 | 50,100 | 1,106 |
| 2018-07-19 | 1,136 | 1,144 | 1,113 | 1,113 | 45,800 | 1,113 |
| 2018-07-18 | 1,144 | 1,145 | 1,130 | 1,135 | 32,000 | 1,135 |
| 2018-07-17 | 1,130 | 1,144 | 1,125 | 1,133 | 52,300 | 1,133 |
| 2018-07-13 | 1,127 | 1,140 | 1,088 | 1,113 | 152,900 | 1,113 |
| 2018-07-12 | 1,074 | 1,124 | 1,071 | 1,118 | 125,100 | 1,118 |
| 2018-07-11 | 1,079 | 1,095 | 1,063 | 1,066 | 112,300 | 1,066 |
| 2018-07-10 | 1,055 | 1,128 | 1,055 | 1,088 | 201,600 | 1,088 |
| 2018-07-09 | 1,040 | 1,056 | 1,030 | 1,052 | 116,200 | 1,052 |
| 2018-07-06 | 1,024 | 1,038 | 1,016 | 1,035 | 56,400 | 1,035 |
| 2018-07-05 | 1,065 | 1,065 | 1,013 | 1,015 | 72,800 | 1,015 |
| 2018-07-04 | 1,065 | 1,072 | 1,061 | 1,066 | 35,700 | 1,066 |
| 2018-07-03 | 1,085 | 1,091 | 1,058 | 1,066 | 37,800 | 1,066 |
| 2018-07-02 | 1,092 | 1,111 | 1,076 | 1,078 | 52,600 | 1,078 |
| 2018-06-29 | 1,091 | 1,097 | 1,078 | 1,097 | 26,200 | 1,097 |
| 2018-06-28 | 1,096 | 1,096 | 1,073 | 1,093 | 60,200 | 1,093 |
| 2018-06-27 | 1,075 | 1,100 | 1,075 | 1,098 | 42,200 | 1,098 |
| 2018-06-26 | 1,072 | 1,081 | 1,062 | 1,075 | 54,900 | 1,075 |
| 2018-06-25 | 1,104 | 1,106 | 1,076 | 1,082 | 46,800 | 1,082 |
| 2018-06-22 | 1,103 | 1,110 | 1,097 | 1,102 | 37,800 | 1,102 |
| 2018-06-21 | 1,108 | 1,119 | 1,103 | 1,103 | 39,800 | 1,103 |
| 2018-06-20 | 1,107 | 1,108 | 1,081 | 1,107 | 85,900 | 1,107 |
| 2018-06-19 | 1,130 | 1,136 | 1,105 | 1,105 | 65,000 | 1,105 |
| 2018-06-18 | 1,148 | 1,151 | 1,126 | 1,142 | 84,700 | 1,142 |
| 2018-06-15 | 1,163 | 1,163 | 1,148 | 1,148 | 60,200 | 1,148 |
| 2018-06-14 | 1,165 | 1,165 | 1,148 | 1,160 | 52,800 | 1,160 |
| 2018-06-13 | 1,160 | 1,167 | 1,156 | 1,166 | 30,000 | 1,166 |
| 2018-06-12 | 1,165 | 1,165 | 1,149 | 1,161 | 56,300 | 1,161 |
| 2018-06-11 | 1,166 | 1,175 | 1,157 | 1,160 | 39,500 | 1,160 |
| 2018-06-08 | 1,140 | 1,164 | 1,140 | 1,163 | 70,100 | 1,163 |
| 2018-06-07 | 1,145 | 1,148 | 1,136 | 1,142 | 63,100 | 1,142 |
| 2018-06-06 | 1,144 | 1,155 | 1,132 | 1,140 | 95,700 | 1,140 |
| 2018-06-05 | 1,165 | 1,165 | 1,144 | 1,145 | 70,500 | 1,145 |
| 2018-06-04 | 1,150 | 1,168 | 1,150 | 1,153 | 53,000 | 1,153 |
| 2018-06-01 | 1,151 | 1,164 | 1,140 | 1,141 | 94,200 | 1,141 |
| 2018-05-31 | 1,181 | 1,186 | 1,164 | 1,169 | 76,700 | 1,169 |
| 2018-05-30 | 1,163 | 1,184 | 1,138 | 1,178 | 197,000 | 1,178 |
| 2018-05-29 | 1,180 | 1,194 | 1,152 | 1,185 | 346,100 | 1,185 |
| 2018-05-28 | 1,283 | 1,288 | 1,217 | 1,225 | 587,700 | 1,225 |
| 2018-05-25 | 1,290 | 1,293 | 1,280 | 1,288 | 194,100 | 1,288 |
| 2018-05-24 | 1,301 | 1,303 | 1,277 | 1,295 | 184,600 | 1,295 |
| 2018-05-23 | 1,299 | 1,305 | 1,291 | 1,305 | 93,800 | 1,305 |
| 2018-05-22 | 1,314 | 1,314 | 1,293 | 1,302 | 135,100 | 1,302 |
| 2018-05-21 | 1,300 | 1,309 | 1,298 | 1,306 | 72,400 | 1,306 |
| 2018-05-18 | 1,302 | 1,303 | 1,293 | 1,298 | 90,100 | 1,298 |
| 2018-05-17 | 1,305 | 1,308 | 1,298 | 1,299 | 74,500 | 1,299 |
| 2018-05-16 | 1,299 | 1,314 | 1,296 | 1,302 | 107,300 | 1,302 |
| 2018-05-15 | 1,296 | 1,303 | 1,292 | 1,299 | 65,100 | 1,299 |
| 2018-05-14 | 1,286 | 1,295 | 1,286 | 1,294 | 62,200 | 1,294 |
| 2018-05-11 | 1,306 | 1,307 | 1,277 | 1,283 | 154,100 | 1,283 |
| 2018-05-10 | 1,312 | 1,312 | 1,295 | 1,308 | 85,800 | 1,308 |
| 2018-05-09 | 1,324 | 1,329 | 1,302 | 1,313 | 133,500 | 1,313 |
| 2018-05-08 | 1,294 | 1,318 | 1,291 | 1,317 | 133,400 | 1,317 |
| 2018-05-07 | 1,290 | 1,292 | 1,267 | 1,287 | 124,000 | 1,287 |
| 2018-05-02 | 1,245 | 1,267 | 1,245 | 1,264 | 104,500 | 1,264 |
| 2018-05-01 | 1,245 | 1,245 | 1,229 | 1,243 | 67,200 | 1,243 |
| 2018-04-27 | 1,250 | 1,254 | 1,222 | 1,230 | 114,100 | 1,230 |
| 2018-04-26 | 1,235 | 1,248 | 1,216 | 1,248 | 146,500 | 1,248 |
| 2018-04-25 | 1,208 | 1,231 | 1,201 | 1,226 | 145,600 | 1,226 |
| 2018-04-24 | 1,190 | 1,210 | 1,187 | 1,210 | 80,400 | 1,210 |
| 2018-04-23 | 1,180 | 1,188 | 1,168 | 1,188 | 101,500 | 1,188 |
| 2018-04-20 | 1,172 | 1,183 | 1,170 | 1,180 | 100,100 | 1,180 |
| 2018-04-19 | 1,158 | 1,171 | 1,153 | 1,167 | 70,700 | 1,167 |
| 2018-04-18 | 1,143 | 1,163 | 1,143 | 1,161 | 67,700 | 1,161 |
| 2018-04-17 | 1,153 | 1,155 | 1,127 | 1,142 | 100,200 | 1,142 |
| 2018-04-16 | 1,145 | 1,149 | 1,137 | 1,149 | 122,600 | 1,149 |
| 2018-04-13 | 1,123 | 1,140 | 1,111 | 1,138 | 114,100 | 1,138 |
| 2018-04-12 | 1,156 | 1,160 | 1,109 | 1,115 | 249,400 | 1,115 |
| 2018-04-11 | 1,270 | 1,270 | 1,157 | 1,161 | 425,800 | 1,161 |
| 2018-04-10 | 1,272 | 1,292 | 1,201 | 1,278 | 256,300 | 1,278 |
| 2018-04-09 | 1,245 | 1,263 | 1,232 | 1,262 | 127,700 | 1,262 |
| 2018-04-06 | 1,259 | 1,266 | 1,243 | 1,259 | 83,800 | 1,259 |
| 2018-04-05 | 1,267 | 1,267 | 1,248 | 1,261 | 53,700 | 1,261 |
| 2018-04-04 | 1,253 | 1,261 | 1,240 | 1,252 | 59,800 | 1,252 |
| 2018-04-03 | 1,243 | 1,244 | 1,220 | 1,240 | 92,700 | 1,240 |
| 2018-03-30 | 1,235 | 1,259 | 1,230 | 1,245 | 86,000 | 1,245 |
| 2018-03-29 | 1,242 | 1,252 | 1,220 | 1,230 | 78,200 | 1,230 |
| 2018-03-28 | 1,222 | 1,241 | 1,220 | 1,237 | 57,000 | 1,237 |
| 2018-03-27 | 1,235 | 1,250 | 1,227 | 1,245 | 45,400 | 1,245 |
| 2018-03-26 | 1,201 | 1,217 | 1,179 | 1,217 | 81,900 | 1,217 |
| 2018-03-23 | 1,252 | 1,266 | 1,211 | 1,220 | 103,700 | 1,220 |
| 2018-03-22 | 1,300 | 1,312 | 1,290 | 1,312 | 82,700 | 1,312 |
| 2018-03-20 | 1,255 | 1,290 | 1,248 | 1,288 | 69,100 | 1,288 |
| 2018-03-19 | 1,320 | 1,333 | 1,273 | 1,280 | 99,500 | 1,280 |
| 2018-03-16 | 1,325 | 1,340 | 1,290 | 1,324 | 162,300 | 1,324 |
| 2018-03-15 | 1,368 | 1,368 | 1,342 | 1,355 | 57,800 | 1,355 |
| 2018-03-14 | 1,369 | 1,374 | 1,357 | 1,373 | 32,900 | 1,373 |
| 2018-03-13 | 1,349 | 1,385 | 1,341 | 1,375 | 98,300 | 1,375 |
| 2018-03-12 | 1,367 | 1,374 | 1,331 | 1,350 | 85,600 | 1,350 |
| 2018-03-09 | 1,351 | 1,386 | 1,351 | 1,358 | 85,800 | 1,358 |
| 2018-03-08 | 1,382 | 1,388 | 1,342 | 1,348 | 75,800 | 1,348 |
| 2018-03-07 | 1,366 | 1,384 | 1,349 | 1,378 | 49,300 | 1,378 |
| 2018-03-06 | 1,380 | 1,405 | 1,366 | 1,375 | 75,600 | 1,375 |
| 2018-03-05 | 1,400 | 1,405 | 1,347 | 1,356 | 113,100 | 1,356 |
| 2018-03-02 | 1,400 | 1,423 | 1,399 | 1,412 | 61,700 | 1,412 |
| 2018-03-01 | 1,441 | 1,449 | 1,432 | 1,437 | 48,800 | 1,437 |
| 2018-02-28 | 1,487 | 1,497 | 1,465 | 1,470 | 43,200 | 1,470 |
| 2018-02-27 | 1,500 | 1,501 | 1,473 | 1,500 | 56,000 | 1,500 |
| 2018-02-26 | 1,510 | 1,515 | 1,485 | 1,494 | 41,000 | 1,494 |
| 2018-02-23 | 1,483 | 1,495 | 1,460 | 1,493 | 34,900 | 1,493 |
| 2018-02-22 | 1,493 | 1,493 | 1,468 | 1,471 | 42,900 | 1,471 |
| 2018-02-21 | 1,488 | 1,505 | 1,475 | 1,493 | 47,600 | 1,493 |
| 2018-02-20 | 1,499 | 1,509 | 1,485 | 1,499 | 87,500 | 1,499 |
| 2018-02-19 | 1,501 | 1,529 | 1,487 | 1,500 | 95,700 | 1,500 |
| 2018-02-16 | 1,433 | 1,486 | 1,432 | 1,483 | 106,000 | 1,483 |
| 2018-02-15 | 1,400 | 1,445 | 1,396 | 1,427 | 88,200 | 1,427 |
| 2018-02-14 | 1,395 | 1,423 | 1,353 | 1,390 | 100,400 | 1,390 |
| 2018-02-13 | 1,425 | 1,437 | 1,393 | 1,399 | 116,700 | 1,399 |
| 2018-02-09 | 1,362 | 1,420 | 1,339 | 1,413 | 194,700 | 1,413 |
| 2018-02-08 | 1,477 | 1,490 | 1,454 | 1,480 | 81,800 | 1,480 |
| 2018-02-07 | 1,534 | 1,553 | 1,457 | 1,467 | 117,900 | 1,467 |
| 2018-02-06 | 1,422 | 1,522 | 1,415 | 1,477 | 213,400 | 1,477 |
| 2018-02-05 | 1,607 | 1,624 | 1,581 | 1,599 | 111,400 | 1,599 |
| 2018-02-02 | 1,650 | 1,663 | 1,615 | 1,641 | 75,100 | 1,641 |
| 2018-02-01 | 1,640 | 1,708 | 1,640 | 1,650 | 194,200 | 1,650 |
| 2018-01-31 | 1,617 | 1,653 | 1,615 | 1,627 | 110,800 | 1,627 |
| 2018-01-30 | 1,644 | 1,657 | 1,615 | 1,624 | 224,700 | 1,624 |
| 2018-01-29 | 1,660 | 1,682 | 1,644 | 1,652 | 104,400 | 1,652 |
| 2018-01-26 | 1,694 | 1,703 | 1,660 | 1,660 | 80,100 | 1,660 |
| 2018-01-25 | 1,675 | 1,700 | 1,661 | 1,670 | 101,800 | 1,670 |
| 2018-01-24 | 1,701 | 1,729 | 1,677 | 1,683 | 133,200 | 1,683 |
| 2018-01-23 | 1,650 | 1,684 | 1,644 | 1,683 | 119,700 | 1,683 |
| 2018-01-22 | 1,598 | 1,645 | 1,588 | 1,644 | 114,000 | 1,644 |
| 2018-01-19 | 1,560 | 1,612 | 1,560 | 1,591 | 76,100 | 1,591 |
| 2018-01-18 | 1,584 | 1,597 | 1,552 | 1,557 | 81,300 | 1,557 |
| 2018-01-17 | 1,611 | 1,623 | 1,574 | 1,586 | 116,800 | 1,586 |
| 2018-01-16 | 1,635 | 1,635 | 1,596 | 1,626 | 100,500 | 1,626 |
| 2018-01-15 | 1,638 | 1,652 | 1,616 | 1,642 | 110,700 | 1,642 |
| 2018-01-12 | 1,626 | 1,671 | 1,585 | 1,633 | 319,600 | 1,633 |
| 2018-01-11 | 1,450 | 1,600 | 1,450 | 1,598 | 322,100 | 1,598 |
| 2018-01-10 | 1,482 | 1,491 | 1,427 | 1,441 | 182,000 | 1,441 |
| 2018-01-09 | 1,483 | 1,495 | 1,457 | 1,487 | 112,200 | 1,487 |
| 2018-01-05 | 1,506 | 1,510 | 1,483 | 1,483 | 54,900 | 1,483 |
| 2018-01-04 | 1,507 | 1,510 | 1,467 | 1,499 | 84,700 | 1,499 |
分割・併合履歴 ： [2015-11-26]1株→4株
