1433 ベステラ(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 | 1,398 | 1,426 | 1,377 | 1,419 | 58,000 | 1,419 |
| 2018-12-27 | 1,445 | 1,445 | 1,373 | 1,400 | 60,700 | 1,400 |
| 2018-12-26 | 1,350 | 1,377 | 1,259 | 1,313 | 61,800 | 1,313 |
| 2018-12-25 | 1,279 | 1,328 | 1,215 | 1,230 | 85,200 | 1,230 |
| 2018-12-21 | 1,466 | 1,482 | 1,307 | 1,420 | 118,300 | 1,420 |
| 2018-12-20 | 1,598 | 1,600 | 1,477 | 1,506 | 81,000 | 1,506 |
| 2018-12-19 | 1,624 | 1,647 | 1,601 | 1,604 | 28,300 | 1,604 |
| 2018-12-18 | 1,620 | 1,642 | 1,591 | 1,620 | 40,000 | 1,620 |
| 2018-12-17 | 1,672 | 1,697 | 1,650 | 1,657 | 59,100 | 1,657 |
| 2018-12-14 | 1,650 | 1,675 | 1,624 | 1,672 | 55,000 | 1,672 |
| 2018-12-13 | 1,613 | 1,647 | 1,591 | 1,643 | 43,800 | 1,643 |
| 2018-12-12 | 1,615 | 1,622 | 1,575 | 1,614 | 53,300 | 1,614 |
| 2018-12-11 | 1,640 | 1,680 | 1,608 | 1,630 | 120,000 | 1,630 |
| 2018-12-10 | 1,561 | 1,686 | 1,504 | 1,608 | 273,500 | 1,608 |
| 2018-12-07 | 1,573 | 1,580 | 1,490 | 1,491 | 64,300 | 1,491 |
| 2018-12-06 | 1,624 | 1,629 | 1,570 | 1,589 | 68,900 | 1,589 |
| 2018-12-05 | 1,600 | 1,642 | 1,580 | 1,634 | 170,900 | 1,634 |
| 2018-12-04 | 1,589 | 1,613 | 1,580 | 1,598 | 65,400 | 1,598 |
| 2018-12-03 | 1,575 | 1,588 | 1,560 | 1,577 | 34,000 | 1,577 |
| 2018-11-30 | 1,575 | 1,575 | 1,542 | 1,565 | 23,400 | 1,565 |
| 2018-11-29 | 1,560 | 1,576 | 1,550 | 1,565 | 26,900 | 1,565 |
| 2018-11-28 | 1,522 | 1,550 | 1,519 | 1,549 | 28,200 | 1,549 |
| 2018-11-27 | 1,550 | 1,550 | 1,506 | 1,523 | 30,100 | 1,523 |
| 2018-11-26 | 1,488 | 1,537 | 1,488 | 1,520 | 37,700 | 1,520 |
| 2018-11-22 | 1,465 | 1,497 | 1,460 | 1,488 | 28,100 | 1,488 |
| 2018-11-21 | 1,444 | 1,467 | 1,417 | 1,463 | 21,900 | 1,463 |
| 2018-11-20 | 1,441 | 1,466 | 1,424 | 1,451 | 24,800 | 1,451 |
| 2018-11-19 | 1,414 | 1,447 | 1,412 | 1,436 | 14,600 | 1,436 |
| 2018-11-16 | 1,448 | 1,448 | 1,402 | 1,414 | 18,900 | 1,414 |
| 2018-11-15 | 1,463 | 1,478 | 1,435 | 1,451 | 14,400 | 1,451 |
| 2018-11-14 | 1,440 | 1,476 | 1,428 | 1,464 | 25,800 | 1,464 |
| 2018-11-13 | 1,389 | 1,446 | 1,376 | 1,443 | 25,000 | 1,443 |
| 2018-11-12 | 1,460 | 1,482 | 1,414 | 1,433 | 43,800 | 1,433 |
| 2018-11-09 | 1,441 | 1,466 | 1,433 | 1,456 | 17,400 | 1,456 |
| 2018-11-08 | 1,450 | 1,473 | 1,432 | 1,446 | 14,800 | 1,446 |
| 2018-11-07 | 1,433 | 1,473 | 1,422 | 1,441 | 26,800 | 1,441 |
| 2018-11-06 | 1,455 | 1,455 | 1,412 | 1,433 | 17,000 | 1,433 |
| 2018-11-05 | 1,466 | 1,487 | 1,442 | 1,442 | 27,000 | 1,442 |
| 2018-11-02 | 1,449 | 1,486 | 1,438 | 1,467 | 32,800 | 1,467 |
| 2018-11-01 | 1,497 | 1,497 | 1,436 | 1,447 | 35,900 | 1,447 |
| 2018-10-31 | 1,387 | 1,490 | 1,363 | 1,489 | 106,300 | 1,489 |
| 2018-10-30 | 1,230 | 1,348 | 1,220 | 1,346 | 51,100 | 1,346 |
| 2018-10-29 | 1,339 | 1,354 | 1,247 | 1,254 | 46,400 | 1,254 |
| 2018-10-26 | 1,386 | 1,394 | 1,316 | 1,338 | 41,400 | 1,338 |
| 2018-10-25 | 1,405 | 1,425 | 1,346 | 1,356 | 49,000 | 1,356 |
| 2018-10-24 | 1,423 | 1,473 | 1,405 | 1,468 | 38,500 | 1,468 |
| 2018-10-23 | 1,478 | 1,478 | 1,404 | 1,423 | 33,600 | 1,423 |
| 2018-10-22 | 1,458 | 1,487 | 1,422 | 1,478 | 18,900 | 1,478 |
| 2018-10-19 | 1,475 | 1,475 | 1,431 | 1,451 | 21,200 | 1,451 |
| 2018-10-18 | 1,527 | 1,527 | 1,463 | 1,474 | 30,700 | 1,474 |
| 2018-10-17 | 1,450 | 1,522 | 1,450 | 1,517 | 49,900 | 1,517 |
| 2018-10-16 | 1,423 | 1,455 | 1,406 | 1,434 | 18,900 | 1,434 |
| 2018-10-15 | 1,447 | 1,475 | 1,416 | 1,443 | 24,500 | 1,443 |
| 2018-10-12 | 1,402 | 1,457 | 1,392 | 1,450 | 33,200 | 1,450 |
| 2018-10-11 | 1,387 | 1,458 | 1,385 | 1,402 | 58,100 | 1,402 |
| 2018-10-10 | 1,518 | 1,536 | 1,470 | 1,477 | 36,900 | 1,477 |
| 2018-10-09 | 1,548 | 1,568 | 1,515 | 1,518 | 49,600 | 1,518 |
| 2018-10-05 | 1,499 | 1,577 | 1,487 | 1,546 | 111,800 | 1,546 |
| 2018-10-04 | 1,500 | 1,530 | 1,460 | 1,480 | 43,200 | 1,480 |
| 2018-10-03 | 1,565 | 1,576 | 1,493 | 1,515 | 49,100 | 1,515 |
| 2018-10-02 | 1,590 | 1,613 | 1,555 | 1,568 | 63,000 | 1,568 |
| 2018-10-01 | 1,506 | 1,597 | 1,496 | 1,592 | 114,800 | 1,592 |
| 2018-09-28 | 1,582 | 1,608 | 1,496 | 1,511 | 314,100 | 1,511 |
| 2018-09-27 | 1,493 | 1,501 | 1,452 | 1,472 | 48,900 | 1,472 |
| 2018-09-26 | 1,429 | 1,495 | 1,427 | 1,488 | 67,600 | 1,488 |
| 2018-09-25 | 1,428 | 1,433 | 1,382 | 1,430 | 49,700 | 1,430 |
| 2018-09-21 | 1,424 | 1,428 | 1,381 | 1,406 | 55,200 | 1,406 |
| 2018-09-20 | 1,369 | 1,438 | 1,367 | 1,424 | 70,800 | 1,424 |
| 2018-09-19 | 1,347 | 1,365 | 1,316 | 1,365 | 39,000 | 1,365 |
| 2018-09-18 | 1,313 | 1,347 | 1,303 | 1,337 | 53,600 | 1,337 |
| 2018-09-14 | 1,280 | 1,321 | 1,273 | 1,311 | 49,300 | 1,311 |
| 2018-09-13 | 1,249 | 1,283 | 1,230 | 1,263 | 33,400 | 1,263 |
| 2018-09-12 | 1,290 | 1,309 | 1,227 | 1,251 | 67,300 | 1,251 |
| 2018-09-11 | 1,298 | 1,299 | 1,266 | 1,288 | 74,900 | 1,288 |
| 2018-09-10 | 1,242 | 1,268 | 1,204 | 1,268 | 72,800 | 1,268 |
| 2018-09-07 | 1,260 | 1,278 | 1,233 | 1,238 | 31,400 | 1,238 |
| 2018-09-06 | 1,270 | 1,289 | 1,230 | 1,261 | 36,900 | 1,261 |
| 2018-09-05 | 1,258 | 1,279 | 1,258 | 1,270 | 23,300 | 1,270 |
| 2018-09-04 | 1,289 | 1,289 | 1,257 | 1,263 | 15,200 | 1,263 |
| 2018-09-03 | 1,296 | 1,299 | 1,260 | 1,274 | 30,400 | 1,274 |
| 2018-08-31 | 1,278 | 1,303 | 1,260 | 1,296 | 36,000 | 1,296 |
| 2018-08-30 | 1,263 | 1,293 | 1,260 | 1,274 | 43,200 | 1,274 |
| 2018-08-29 | 1,260 | 1,272 | 1,252 | 1,262 | 24,400 | 1,262 |
| 2018-08-28 | 1,269 | 1,282 | 1,255 | 1,260 | 35,700 | 1,260 |
| 2018-08-27 | 1,244 | 1,257 | 1,244 | 1,252 | 16,300 | 1,252 |
| 2018-08-24 | 1,241 | 1,241 | 1,225 | 1,233 | 27,900 | 1,233 |
| 2018-08-23 | 1,233 | 1,235 | 1,219 | 1,229 | 20,000 | 1,229 |
| 2018-08-22 | 1,231 | 1,256 | 1,227 | 1,233 | 28,900 | 1,233 |
| 2018-08-21 | 1,252 | 1,252 | 1,201 | 1,225 | 39,700 | 1,225 |
| 2018-08-20 | 1,252 | 1,276 | 1,250 | 1,256 | 23,200 | 1,256 |
| 2018-08-17 | 1,208 | 1,258 | 1,208 | 1,253 | 24,700 | 1,253 |
| 2018-08-16 | 1,229 | 1,235 | 1,199 | 1,222 | 57,700 | 1,222 |
| 2018-08-15 | 1,274 | 1,285 | 1,228 | 1,248 | 71,100 | 1,248 |
| 2018-08-14 | 1,288 | 1,300 | 1,251 | 1,270 | 56,000 | 1,270 |
| 2018-08-13 | 1,321 | 1,325 | 1,265 | 1,274 | 59,200 | 1,274 |
| 2018-08-10 | 1,370 | 1,370 | 1,333 | 1,339 | 28,100 | 1,339 |
| 2018-08-09 | 1,360 | 1,367 | 1,314 | 1,360 | 34,700 | 1,360 |
| 2018-08-08 | 1,311 | 1,349 | 1,302 | 1,337 | 39,600 | 1,337 |
| 2018-08-07 | 1,290 | 1,299 | 1,280 | 1,298 | 27,000 | 1,298 |
| 2018-08-06 | 1,315 | 1,315 | 1,287 | 1,288 | 25,400 | 1,288 |
| 2018-08-03 | 1,324 | 1,343 | 1,302 | 1,304 | 39,700 | 1,304 |
| 2018-08-02 | 1,362 | 1,363 | 1,320 | 1,327 | 28,600 | 1,327 |
| 2018-08-01 | 1,378 | 1,378 | 1,351 | 1,361 | 32,200 | 1,361 |
| 2018-07-31 | 1,401 | 1,401 | 1,360 | 1,368 | 32,300 | 1,368 |
| 2018-07-30 | 1,376 | 1,402 | 1,365 | 1,402 | 46,300 | 1,402 |
| 2018-07-27 | 1,405 | 1,418 | 1,376 | 1,389 | 45,100 | 1,389 |
| 2018-07-26 | 1,421 | 1,428 | 1,402 | 1,416 | 33,800 | 1,416 |
| 2018-07-25 | 1,444 | 1,453 | 1,412 | 1,419 | 36,400 | 1,419 |
| 2018-07-24 | 1,408 | 1,444 | 1,403 | 1,434 | 39,800 | 1,434 |
| 2018-07-23 | 1,407 | 1,430 | 1,370 | 1,407 | 79,400 | 1,407 |
| 2018-07-20 | 1,451 | 1,483 | 1,407 | 1,432 | 100,200 | 1,432 |
| 2018-07-19 | 1,540 | 1,547 | 1,460 | 1,467 | 171,500 | 1,467 |
| 2018-07-18 | 1,561 | 1,619 | 1,536 | 1,541 | 123,600 | 1,541 |
| 2018-07-17 | 1,565 | 1,633 | 1,530 | 1,575 | 274,200 | 1,575 |
| 2018-07-13 | 1,574 | 1,596 | 1,519 | 1,530 | 126,500 | 1,530 |
| 2018-07-12 | 1,576 | 1,607 | 1,531 | 1,558 | 171,500 | 1,558 |
| 2018-07-11 | 1,503 | 1,610 | 1,482 | 1,591 | 539,200 | 1,591 |
| 2018-07-10 | 1,603 | 1,724 | 1,523 | 1,543 | 1,336,400 | 1,543 |
| 2018-07-09 | 1,473 | 1,563 | 1,447 | 1,563 | 315,600 | 1,563 |
| 2018-07-06 | 1,250 | 1,266 | 1,239 | 1,263 | 24,700 | 1,263 |
| 2018-07-05 | 1,295 | 1,296 | 1,227 | 1,229 | 58,800 | 1,229 |
| 2018-07-04 | 1,274 | 1,296 | 1,267 | 1,296 | 15,900 | 1,296 |
| 2018-07-03 | 1,303 | 1,329 | 1,267 | 1,274 | 58,500 | 1,274 |
| 2018-07-02 | 1,360 | 1,366 | 1,284 | 1,295 | 43,100 | 1,295 |
| 2018-06-29 | 1,341 | 1,360 | 1,321 | 1,360 | 23,100 | 1,360 |
| 2018-06-28 | 1,346 | 1,346 | 1,300 | 1,334 | 37,900 | 1,334 |
| 2018-06-27 | 1,287 | 1,316 | 1,274 | 1,316 | 29,700 | 1,316 |
| 2018-06-26 | 1,265 | 1,294 | 1,252 | 1,294 | 27,500 | 1,294 |
| 2018-06-25 | 1,301 | 1,301 | 1,261 | 1,266 | 36,900 | 1,266 |
| 2018-06-22 | 1,315 | 1,317 | 1,282 | 1,286 | 51,500 | 1,286 |
| 2018-06-21 | 1,323 | 1,337 | 1,315 | 1,326 | 48,000 | 1,326 |
| 2018-06-20 | 1,362 | 1,386 | 1,315 | 1,328 | 116,600 | 1,328 |
| 2018-06-19 | 1,440 | 1,441 | 1,377 | 1,387 | 61,800 | 1,387 |
| 2018-06-18 | 1,480 | 1,480 | 1,444 | 1,453 | 27,200 | 1,453 |
| 2018-06-15 | 1,512 | 1,513 | 1,468 | 1,486 | 35,800 | 1,486 |
| 2018-06-14 | 1,522 | 1,527 | 1,499 | 1,503 | 33,300 | 1,503 |
| 2018-06-13 | 1,476 | 1,525 | 1,476 | 1,519 | 38,300 | 1,519 |
| 2018-06-12 | 1,529 | 1,529 | 1,470 | 1,476 | 62,300 | 1,476 |
| 2018-06-11 | 1,548 | 1,579 | 1,497 | 1,500 | 59,900 | 1,500 |
| 2018-06-08 | 1,536 | 1,549 | 1,531 | 1,541 | 20,300 | 1,541 |
| 2018-06-07 | 1,526 | 1,547 | 1,524 | 1,540 | 16,300 | 1,540 |
| 2018-06-06 | 1,512 | 1,526 | 1,510 | 1,523 | 13,800 | 1,523 |
| 2018-06-05 | 1,522 | 1,522 | 1,502 | 1,511 | 10,900 | 1,511 |
| 2018-06-04 | 1,515 | 1,524 | 1,503 | 1,521 | 20,300 | 1,521 |
| 2018-06-01 | 1,494 | 1,524 | 1,494 | 1,513 | 11,600 | 1,513 |
| 2018-05-31 | 1,506 | 1,514 | 1,494 | 1,494 | 11,500 | 1,494 |
| 2018-05-30 | 1,488 | 1,507 | 1,487 | 1,504 | 21,900 | 1,504 |
| 2018-05-29 | 1,527 | 1,527 | 1,494 | 1,505 | 35,400 | 1,505 |
| 2018-05-28 | 1,517 | 1,531 | 1,513 | 1,528 | 9,500 | 1,528 |
| 2018-05-25 | 1,516 | 1,535 | 1,511 | 1,516 | 18,300 | 1,516 |
| 2018-05-24 | 1,539 | 1,551 | 1,515 | 1,515 | 22,100 | 1,515 |
| 2018-05-23 | 1,539 | 1,557 | 1,531 | 1,538 | 16,300 | 1,538 |
| 2018-05-22 | 1,570 | 1,591 | 1,533 | 1,539 | 39,600 | 1,539 |
| 2018-05-21 | 1,532 | 1,568 | 1,532 | 1,564 | 21,800 | 1,564 |
| 2018-05-18 | 1,564 | 1,568 | 1,533 | 1,536 | 49,700 | 1,536 |
| 2018-05-17 | 1,580 | 1,595 | 1,558 | 1,562 | 43,100 | 1,562 |
| 2018-05-16 | 1,608 | 1,613 | 1,577 | 1,580 | 35,800 | 1,580 |
| 2018-05-15 | 1,609 | 1,638 | 1,603 | 1,607 | 28,700 | 1,607 |
| 2018-05-14 | 1,627 | 1,645 | 1,602 | 1,607 | 37,400 | 1,607 |
| 2018-05-11 | 1,660 | 1,686 | 1,627 | 1,631 | 49,800 | 1,631 |
| 2018-05-10 | 1,670 | 1,670 | 1,652 | 1,659 | 18,400 | 1,659 |
| 2018-05-09 | 1,651 | 1,668 | 1,649 | 1,660 | 28,100 | 1,660 |
| 2018-05-08 | 1,668 | 1,669 | 1,632 | 1,651 | 37,300 | 1,651 |
| 2018-05-07 | 1,619 | 1,652 | 1,615 | 1,647 | 34,700 | 1,647 |
| 2018-05-02 | 1,623 | 1,637 | 1,604 | 1,614 | 36,600 | 1,614 |
| 2018-05-01 | 1,599 | 1,635 | 1,595 | 1,606 | 50,300 | 1,606 |
| 2018-04-27 | 1,609 | 1,614 | 1,587 | 1,590 | 24,300 | 1,590 |
| 2018-04-26 | 1,630 | 1,639 | 1,602 | 1,606 | 82,700 | 1,606 |
| 2018-04-25 | 1,594 | 1,625 | 1,594 | 1,622 | 27,200 | 1,622 |
| 2018-04-24 | 1,604 | 1,615 | 1,598 | 1,602 | 22,500 | 1,602 |
| 2018-04-23 | 1,632 | 1,632 | 1,590 | 1,599 | 30,900 | 1,599 |
| 2018-04-20 | 1,557 | 1,611 | 1,557 | 1,592 | 60,600 | 1,592 |
| 2018-04-19 | 1,567 | 1,568 | 1,545 | 1,561 | 33,300 | 1,561 |
| 2018-04-18 | 1,529 | 1,567 | 1,529 | 1,553 | 40,200 | 1,553 |
| 2018-04-17 | 1,560 | 1,560 | 1,506 | 1,529 | 51,800 | 1,529 |
| 2018-04-16 | 1,568 | 1,571 | 1,540 | 1,544 | 60,700 | 1,544 |
| 2018-04-13 | 1,513 | 1,513 | 1,492 | 1,502 | 26,800 | 1,502 |
| 2018-04-12 | 1,489 | 1,513 | 1,480 | 1,497 | 44,800 | 1,497 |
| 2018-04-11 | 1,505 | 1,509 | 1,489 | 1,494 | 56,200 | 1,494 |
| 2018-04-10 | 1,512 | 1,518 | 1,495 | 1,509 | 55,700 | 1,509 |
| 2018-04-09 | 1,503 | 1,528 | 1,501 | 1,512 | 74,200 | 1,512 |
| 2018-04-06 | 1,567 | 1,567 | 1,511 | 1,513 | 65,500 | 1,513 |
| 2018-04-05 | 1,583 | 1,583 | 1,542 | 1,549 | 78,300 | 1,549 |
| 2018-04-04 | 1,611 | 1,638 | 1,575 | 1,583 | 69,000 | 1,583 |
| 2018-04-03 | 1,603 | 1,613 | 1,591 | 1,604 | 35,900 | 1,604 |
| 2018-03-30 | 1,609 | 1,640 | 1,602 | 1,622 | 48,000 | 1,622 |
| 2018-03-29 | 1,657 | 1,657 | 1,601 | 1,624 | 29,800 | 1,624 |
| 2018-03-28 | 1,629 | 1,652 | 1,600 | 1,617 | 35,600 | 1,617 |
| 2018-03-27 | 1,660 | 1,664 | 1,610 | 1,625 | 62,000 | 1,625 |
| 2018-03-26 | 1,680 | 1,684 | 1,614 | 1,653 | 27,900 | 1,653 |
| 2018-03-23 | 1,753 | 1,756 | 1,685 | 1,696 | 42,000 | 1,696 |
| 2018-03-22 | 1,761 | 1,800 | 1,760 | 1,767 | 26,600 | 1,767 |
| 2018-03-20 | 1,781 | 1,803 | 1,757 | 1,777 | 18,800 | 1,777 |
| 2018-03-19 | 1,700 | 1,820 | 1,700 | 1,809 | 62,100 | 1,809 |
| 2018-03-16 | 1,798 | 1,798 | 1,762 | 1,765 | 31,600 | 1,765 |
| 2018-03-15 | 1,770 | 1,788 | 1,751 | 1,784 | 22,300 | 1,784 |
| 2018-03-14 | 1,790 | 1,790 | 1,760 | 1,766 | 19,300 | 1,766 |
| 2018-03-13 | 1,774 | 1,796 | 1,766 | 1,796 | 15,100 | 1,796 |
| 2018-03-12 | 1,776 | 1,798 | 1,756 | 1,774 | 23,100 | 1,774 |
| 2018-03-09 | 1,738 | 1,772 | 1,735 | 1,745 | 27,500 | 1,745 |
| 2018-03-08 | 1,778 | 1,778 | 1,731 | 1,736 | 17,700 | 1,736 |
| 2018-03-07 | 1,779 | 1,805 | 1,750 | 1,776 | 16,500 | 1,776 |
| 2018-03-06 | 1,777 | 1,808 | 1,750 | 1,775 | 23,700 | 1,775 |
| 2018-03-05 | 1,813 | 1,820 | 1,731 | 1,745 | 62,700 | 1,745 |
| 2018-03-02 | 1,874 | 1,884 | 1,832 | 1,838 | 23,100 | 1,838 |
| 2018-03-01 | 1,904 | 1,919 | 1,866 | 1,893 | 19,000 | 1,893 |
| 2018-02-28 | 1,867 | 1,941 | 1,867 | 1,924 | 40,000 | 1,924 |
| 2018-02-27 | 1,893 | 1,899 | 1,866 | 1,891 | 13,300 | 1,891 |
| 2018-02-26 | 1,900 | 1,919 | 1,880 | 1,892 | 16,300 | 1,892 |
| 2018-02-23 | 1,845 | 1,877 | 1,845 | 1,866 | 15,300 | 1,866 |
| 2018-02-22 | 1,870 | 1,880 | 1,824 | 1,846 | 13,800 | 1,846 |
| 2018-02-21 | 1,848 | 1,898 | 1,847 | 1,871 | 22,100 | 1,871 |
| 2018-02-20 | 1,830 | 1,857 | 1,818 | 1,847 | 19,800 | 1,847 |
| 2018-02-19 | 1,815 | 1,839 | 1,815 | 1,831 | 27,900 | 1,831 |
| 2018-02-16 | 1,768 | 1,820 | 1,768 | 1,804 | 26,700 | 1,804 |
| 2018-02-15 | 1,760 | 1,805 | 1,710 | 1,767 | 47,800 | 1,767 |
| 2018-02-14 | 1,781 | 1,812 | 1,690 | 1,759 | 59,200 | 1,759 |
| 2018-02-13 | 1,877 | 1,897 | 1,769 | 1,795 | 83,400 | 1,795 |
| 2018-02-09 | 1,880 | 1,885 | 1,849 | 1,869 | 49,900 | 1,869 |
| 2018-02-08 | 1,901 | 1,936 | 1,900 | 1,917 | 31,100 | 1,917 |
| 2018-02-07 | 1,977 | 1,999 | 1,910 | 1,910 | 63,900 | 1,910 |
| 2018-02-06 | 1,934 | 1,974 | 1,845 | 1,918 | 128,100 | 1,918 |
| 2018-02-05 | 2,061 | 2,064 | 2,037 | 2,054 | 62,300 | 2,054 |
| 2018-02-02 | 2,076 | 2,077 | 2,061 | 2,072 | 24,800 | 2,072 |
| 2018-02-01 | 2,089 | 2,094 | 2,057 | 2,060 | 51,200 | 2,060 |
| 2018-01-31 | 2,083 | 2,115 | 2,083 | 2,089 | 94,500 | 2,089 |
| 2018-01-30 | 2,052 | 2,070 | 2,052 | 2,064 | 55,400 | 2,064 |
| 2018-01-29 | 2,051 | 2,062 | 2,027 | 2,052 | 104,000 | 2,052 |
| 2018-01-26 | 2,110 | 2,126 | 2,102 | 2,105 | 203,100 | 2,105 |
| 2018-01-25 | 2,110 | 2,120 | 2,089 | 2,109 | 82,300 | 2,109 |
| 2018-01-24 | 2,073 | 2,110 | 2,070 | 2,094 | 104,000 | 2,094 |
| 2018-01-23 | 2,035 | 2,058 | 2,032 | 2,053 | 74,500 | 2,053 |
| 2018-01-22 | 2,048 | 2,051 | 2,013 | 2,023 | 168,000 | 2,023 |
| 2018-01-19 | 1,999 | 2,063 | 1,987 | 2,052 | 514,900 | 2,052 |
| 2018-01-18 | 2,299 | 2,340 | 2,279 | 2,285 | 75,200 | 2,285 |
| 2018-01-17 | 2,251 | 2,287 | 2,240 | 2,284 | 39,100 | 2,284 |
| 2018-01-16 | 2,236 | 2,266 | 2,228 | 2,254 | 61,600 | 2,254 |
| 2018-01-15 | 2,296 | 2,296 | 2,248 | 2,253 | 53,900 | 2,253 |
| 2018-01-12 | 2,304 | 2,307 | 2,271 | 2,292 | 36,600 | 2,292 |
| 2018-01-11 | 2,255 | 2,308 | 2,246 | 2,272 | 73,500 | 2,272 |
| 2018-01-10 | 2,244 | 2,265 | 2,230 | 2,256 | 46,400 | 2,256 |
| 2018-01-09 | 2,231 | 2,246 | 2,218 | 2,236 | 51,400 | 2,236 |
| 2018-01-05 | 2,184 | 2,219 | 2,178 | 2,213 | 55,300 | 2,213 |
| 2018-01-04 | 2,199 | 2,202 | 2,173 | 2,184 | 36,900 | 2,184 |
分割・併合履歴 ： [2017-01-27]1株→3株 [2016-01-27]1株→2株
