1518 三井松島ホールディングス(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 | 1,340 | 1,377 | 1,331 | 1,364 | 62,800 | 1,364 |
| 2018-12-27 | 1,350 | 1,376 | 1,342 | 1,370 | 96,200 | 1,370 |
| 2018-12-26 | 1,298 | 1,323 | 1,282 | 1,300 | 109,200 | 1,300 |
| 2018-12-25 | 1,325 | 1,331 | 1,277 | 1,287 | 251,200 | 1,287 |
| 2018-12-21 | 1,414 | 1,419 | 1,365 | 1,403 | 147,600 | 1,403 |
| 2018-12-20 | 1,428 | 1,452 | 1,397 | 1,414 | 90,000 | 1,414 |
| 2018-12-19 | 1,490 | 1,491 | 1,376 | 1,431 | 192,300 | 1,431 |
| 2018-12-18 | 1,486 | 1,500 | 1,474 | 1,483 | 51,000 | 1,483 |
| 2018-12-17 | 1,545 | 1,545 | 1,495 | 1,502 | 67,200 | 1,502 |
| 2018-12-14 | 1,549 | 1,566 | 1,519 | 1,550 | 67,900 | 1,550 |
| 2018-12-13 | 1,523 | 1,558 | 1,514 | 1,545 | 71,700 | 1,545 |
| 2018-12-12 | 1,500 | 1,530 | 1,497 | 1,508 | 80,100 | 1,508 |
| 2018-12-11 | 1,559 | 1,559 | 1,483 | 1,490 | 128,200 | 1,490 |
| 2018-12-10 | 1,550 | 1,564 | 1,523 | 1,549 | 95,900 | 1,549 |
| 2018-12-07 | 1,555 | 1,567 | 1,534 | 1,560 | 93,400 | 1,560 |
| 2018-12-06 | 1,580 | 1,580 | 1,525 | 1,550 | 71,100 | 1,550 |
| 2018-12-05 | 1,549 | 1,583 | 1,545 | 1,580 | 56,500 | 1,580 |
| 2018-12-04 | 1,633 | 1,637 | 1,575 | 1,576 | 78,300 | 1,576 |
| 2018-12-03 | 1,624 | 1,643 | 1,610 | 1,620 | 66,500 | 1,620 |
| 2018-11-30 | 1,600 | 1,621 | 1,577 | 1,612 | 84,400 | 1,612 |
| 2018-11-29 | 1,597 | 1,614 | 1,574 | 1,598 | 84,100 | 1,598 |
| 2018-11-28 | 1,600 | 1,608 | 1,577 | 1,595 | 55,000 | 1,595 |
| 2018-11-27 | 1,587 | 1,597 | 1,566 | 1,593 | 90,400 | 1,593 |
| 2018-11-26 | 1,562 | 1,574 | 1,533 | 1,573 | 103,100 | 1,573 |
| 2018-11-22 | 1,574 | 1,579 | 1,531 | 1,564 | 88,300 | 1,564 |
| 2018-11-21 | 1,535 | 1,583 | 1,517 | 1,570 | 141,300 | 1,570 |
| 2018-11-20 | 1,556 | 1,592 | 1,527 | 1,574 | 122,000 | 1,574 |
| 2018-11-19 | 1,594 | 1,599 | 1,559 | 1,590 | 206,600 | 1,590 |
| 2018-11-16 | 1,516 | 1,593 | 1,510 | 1,587 | 290,100 | 1,587 |
| 2018-11-15 | 1,475 | 1,507 | 1,459 | 1,505 | 156,700 | 1,505 |
| 2018-11-14 | 1,526 | 1,528 | 1,465 | 1,486 | 250,700 | 1,486 |
| 2018-11-13 | 1,550 | 1,550 | 1,508 | 1,529 | 212,600 | 1,529 |
| 2018-11-12 | 1,601 | 1,649 | 1,507 | 1,567 | 469,000 | 1,567 |
| 2018-11-09 | 1,824 | 1,905 | 1,600 | 1,600 | 582,300 | 1,600 |
| 2018-11-08 | 1,812 | 1,821 | 1,797 | 1,812 | 90,900 | 1,812 |
| 2018-11-07 | 1,816 | 1,816 | 1,771 | 1,772 | 97,100 | 1,772 |
| 2018-11-06 | 1,834 | 1,838 | 1,815 | 1,828 | 80,400 | 1,828 |
| 2018-11-05 | 1,849 | 1,877 | 1,796 | 1,804 | 125,000 | 1,804 |
| 2018-11-02 | 1,805 | 1,831 | 1,793 | 1,822 | 136,300 | 1,822 |
| 2018-11-01 | 1,769 | 1,796 | 1,753 | 1,784 | 84,500 | 1,784 |
| 2018-10-31 | 1,750 | 1,770 | 1,735 | 1,769 | 77,200 | 1,769 |
| 2018-10-30 | 1,730 | 1,754 | 1,717 | 1,725 | 126,300 | 1,725 |
| 2018-10-29 | 1,747 | 1,762 | 1,720 | 1,743 | 112,000 | 1,743 |
| 2018-10-26 | 1,776 | 1,778 | 1,726 | 1,749 | 115,000 | 1,749 |
| 2018-10-25 | 1,810 | 1,819 | 1,757 | 1,763 | 122,300 | 1,763 |
| 2018-10-24 | 1,844 | 1,848 | 1,794 | 1,810 | 145,600 | 1,810 |
| 2018-10-23 | 1,870 | 1,872 | 1,823 | 1,839 | 95,900 | 1,839 |
| 2018-10-22 | 1,904 | 1,907 | 1,856 | 1,869 | 73,200 | 1,869 |
| 2018-10-19 | 1,888 | 1,904 | 1,878 | 1,894 | 92,900 | 1,894 |
| 2018-10-18 | 1,937 | 1,959 | 1,923 | 1,927 | 116,800 | 1,927 |
| 2018-10-17 | 1,928 | 1,949 | 1,904 | 1,939 | 110,900 | 1,939 |
| 2018-10-16 | 1,840 | 1,904 | 1,840 | 1,901 | 105,800 | 1,901 |
| 2018-10-15 | 1,859 | 1,866 | 1,823 | 1,842 | 82,300 | 1,842 |
| 2018-10-12 | 1,845 | 1,870 | 1,834 | 1,856 | 76,700 | 1,856 |
| 2018-10-11 | 1,869 | 1,903 | 1,845 | 1,852 | 118,900 | 1,852 |
| 2018-10-10 | 1,944 | 1,985 | 1,922 | 1,939 | 76,700 | 1,939 |
| 2018-10-09 | 1,930 | 1,947 | 1,903 | 1,943 | 89,800 | 1,943 |
| 2018-10-05 | 1,931 | 1,960 | 1,918 | 1,927 | 108,500 | 1,927 |
| 2018-10-04 | 1,944 | 2,006 | 1,936 | 1,968 | 188,000 | 1,968 |
| 2018-10-03 | 1,959 | 1,959 | 1,898 | 1,915 | 113,000 | 1,915 |
| 2018-10-02 | 1,945 | 1,967 | 1,910 | 1,960 | 139,400 | 1,960 |
| 2018-10-01 | 1,889 | 1,927 | 1,880 | 1,921 | 126,000 | 1,921 |
| 2018-09-28 | 1,915 | 1,946 | 1,884 | 1,886 | 83,200 | 1,886 |
| 2018-09-27 | 1,931 | 1,935 | 1,875 | 1,875 | 105,900 | 1,875 |
| 2018-09-26 | 1,956 | 1,956 | 1,926 | 1,952 | 145,500 | 1,952 |
| 2018-09-25 | 1,930 | 1,957 | 1,907 | 1,957 | 130,300 | 1,957 |
| 2018-09-21 | 1,870 | 1,915 | 1,861 | 1,915 | 156,900 | 1,915 |
| 2018-09-20 | 1,880 | 1,886 | 1,836 | 1,874 | 106,100 | 1,874 |
| 2018-09-19 | 1,887 | 1,897 | 1,864 | 1,881 | 109,600 | 1,881 |
| 2018-09-18 | 1,848 | 1,879 | 1,835 | 1,867 | 128,000 | 1,867 |
| 2018-09-14 | 1,832 | 1,864 | 1,823 | 1,846 | 265,700 | 1,846 |
| 2018-09-13 | 1,785 | 1,824 | 1,785 | 1,804 | 145,100 | 1,804 |
| 2018-09-12 | 1,777 | 1,814 | 1,756 | 1,766 | 155,100 | 1,766 |
| 2018-09-11 | 1,725 | 1,756 | 1,716 | 1,745 | 133,000 | 1,745 |
| 2018-09-10 | 1,748 | 1,759 | 1,730 | 1,730 | 78,400 | 1,730 |
| 2018-09-07 | 1,760 | 1,767 | 1,743 | 1,756 | 117,400 | 1,756 |
| 2018-09-06 | 1,781 | 1,784 | 1,758 | 1,768 | 96,600 | 1,768 |
| 2018-09-05 | 1,797 | 1,800 | 1,776 | 1,789 | 114,600 | 1,789 |
| 2018-09-04 | 1,818 | 1,835 | 1,794 | 1,799 | 91,000 | 1,799 |
| 2018-09-03 | 1,829 | 1,833 | 1,797 | 1,818 | 156,400 | 1,818 |
| 2018-08-31 | 1,885 | 1,885 | 1,830 | 1,830 | 180,700 | 1,830 |
| 2018-08-30 | 1,907 | 1,943 | 1,884 | 1,892 | 147,600 | 1,892 |
| 2018-08-29 | 1,880 | 1,925 | 1,879 | 1,907 | 152,200 | 1,907 |
| 2018-08-28 | 1,899 | 1,949 | 1,891 | 1,896 | 255,600 | 1,896 |
| 2018-08-27 | 1,851 | 1,894 | 1,850 | 1,885 | 171,400 | 1,885 |
| 2018-08-24 | 1,852 | 1,873 | 1,826 | 1,836 | 140,200 | 1,836 |
| 2018-08-23 | 1,817 | 1,860 | 1,808 | 1,836 | 194,300 | 1,836 |
| 2018-08-22 | 1,752 | 1,830 | 1,740 | 1,813 | 283,200 | 1,813 |
| 2018-08-21 | 1,794 | 1,836 | 1,748 | 1,755 | 447,700 | 1,755 |
| 2018-08-20 | 1,825 | 1,839 | 1,791 | 1,797 | 222,100 | 1,797 |
| 2018-08-17 | 1,768 | 1,820 | 1,754 | 1,810 | 297,000 | 1,810 |
| 2018-08-16 | 1,750 | 1,766 | 1,720 | 1,728 | 147,700 | 1,728 |
| 2018-08-15 | 1,700 | 1,750 | 1,700 | 1,749 | 208,800 | 1,749 |
| 2018-08-14 | 1,682 | 1,728 | 1,676 | 1,700 | 235,600 | 1,700 |
| 2018-08-13 | 1,610 | 1,692 | 1,610 | 1,682 | 202,700 | 1,682 |
| 2018-08-10 | 1,614 | 1,680 | 1,591 | 1,650 | 171,100 | 1,650 |
| 2018-08-09 | 1,596 | 1,614 | 1,588 | 1,600 | 66,500 | 1,600 |
| 2018-08-08 | 1,625 | 1,648 | 1,616 | 1,624 | 91,100 | 1,624 |
| 2018-08-07 | 1,573 | 1,620 | 1,566 | 1,616 | 67,200 | 1,616 |
| 2018-08-06 | 1,581 | 1,591 | 1,567 | 1,571 | 54,000 | 1,571 |
| 2018-08-03 | 1,600 | 1,607 | 1,581 | 1,586 | 64,300 | 1,586 |
| 2018-08-02 | 1,622 | 1,635 | 1,598 | 1,605 | 51,200 | 1,605 |
| 2018-08-01 | 1,592 | 1,632 | 1,580 | 1,621 | 76,100 | 1,621 |
| 2018-07-31 | 1,607 | 1,607 | 1,572 | 1,582 | 66,400 | 1,582 |
| 2018-07-30 | 1,618 | 1,618 | 1,591 | 1,591 | 80,100 | 1,591 |
| 2018-07-27 | 1,631 | 1,644 | 1,619 | 1,619 | 43,900 | 1,619 |
| 2018-07-26 | 1,613 | 1,652 | 1,606 | 1,630 | 114,700 | 1,630 |
| 2018-07-25 | 1,595 | 1,617 | 1,575 | 1,611 | 70,300 | 1,611 |
| 2018-07-24 | 1,566 | 1,592 | 1,566 | 1,581 | 69,100 | 1,581 |
| 2018-07-23 | 1,573 | 1,592 | 1,564 | 1,564 | 34,200 | 1,564 |
| 2018-07-20 | 1,600 | 1,606 | 1,561 | 1,577 | 63,700 | 1,577 |
| 2018-07-19 | 1,601 | 1,622 | 1,590 | 1,590 | 88,700 | 1,590 |
| 2018-07-18 | 1,608 | 1,628 | 1,589 | 1,622 | 98,400 | 1,622 |
| 2018-07-17 | 1,580 | 1,614 | 1,570 | 1,606 | 76,500 | 1,606 |
| 2018-07-13 | 1,584 | 1,599 | 1,554 | 1,576 | 131,900 | 1,576 |
| 2018-07-12 | 1,616 | 1,616 | 1,584 | 1,598 | 109,400 | 1,598 |
| 2018-07-11 | 1,685 | 1,685 | 1,612 | 1,626 | 134,100 | 1,626 |
| 2018-07-10 | 1,640 | 1,697 | 1,640 | 1,677 | 168,200 | 1,677 |
| 2018-07-09 | 1,630 | 1,636 | 1,615 | 1,631 | 77,900 | 1,631 |
| 2018-07-06 | 1,580 | 1,610 | 1,580 | 1,605 | 33,500 | 1,605 |
| 2018-07-05 | 1,597 | 1,615 | 1,571 | 1,579 | 53,200 | 1,579 |
| 2018-07-04 | 1,603 | 1,630 | 1,595 | 1,614 | 103,200 | 1,614 |
| 2018-07-03 | 1,657 | 1,664 | 1,594 | 1,608 | 154,700 | 1,608 |
| 2018-07-02 | 1,665 | 1,691 | 1,646 | 1,657 | 126,400 | 1,657 |
| 2018-06-29 | 1,629 | 1,663 | 1,607 | 1,651 | 101,500 | 1,651 |
| 2018-06-28 | 1,600 | 1,637 | 1,580 | 1,633 | 112,700 | 1,633 |
| 2018-06-27 | 1,576 | 1,607 | 1,535 | 1,601 | 138,600 | 1,601 |
| 2018-06-26 | 1,546 | 1,574 | 1,536 | 1,560 | 83,500 | 1,560 |
| 2018-06-25 | 1,564 | 1,564 | 1,535 | 1,549 | 69,600 | 1,549 |
| 2018-06-22 | 1,523 | 1,551 | 1,517 | 1,538 | 109,200 | 1,538 |
| 2018-06-21 | 1,561 | 1,564 | 1,532 | 1,540 | 77,600 | 1,540 |
| 2018-06-20 | 1,615 | 1,615 | 1,551 | 1,564 | 73,800 | 1,564 |
| 2018-06-19 | 1,629 | 1,674 | 1,614 | 1,619 | 171,300 | 1,619 |
| 2018-06-18 | 1,611 | 1,633 | 1,589 | 1,629 | 97,200 | 1,629 |
| 2018-06-15 | 1,600 | 1,615 | 1,590 | 1,603 | 55,000 | 1,603 |
| 2018-06-14 | 1,589 | 1,600 | 1,571 | 1,599 | 56,100 | 1,599 |
| 2018-06-13 | 1,600 | 1,602 | 1,582 | 1,594 | 51,900 | 1,594 |
| 2018-06-12 | 1,597 | 1,629 | 1,597 | 1,611 | 66,200 | 1,611 |
| 2018-06-11 | 1,607 | 1,607 | 1,561 | 1,597 | 74,600 | 1,597 |
| 2018-06-08 | 1,588 | 1,614 | 1,586 | 1,610 | 90,400 | 1,610 |
| 2018-06-07 | 1,578 | 1,609 | 1,575 | 1,599 | 75,300 | 1,599 |
| 2018-06-06 | 1,536 | 1,593 | 1,530 | 1,591 | 98,100 | 1,591 |
| 2018-06-05 | 1,566 | 1,574 | 1,543 | 1,573 | 63,800 | 1,573 |
| 2018-06-04 | 1,533 | 1,558 | 1,524 | 1,558 | 73,700 | 1,558 |
| 2018-06-01 | 1,506 | 1,544 | 1,504 | 1,533 | 89,800 | 1,533 |
| 2018-05-31 | 1,497 | 1,508 | 1,473 | 1,506 | 90,800 | 1,506 |
| 2018-05-30 | 1,445 | 1,499 | 1,437 | 1,497 | 131,300 | 1,497 |
| 2018-05-29 | 1,488 | 1,510 | 1,455 | 1,474 | 118,000 | 1,474 |
| 2018-05-28 | 1,519 | 1,520 | 1,472 | 1,495 | 138,800 | 1,495 |
| 2018-05-25 | 1,517 | 1,524 | 1,500 | 1,523 | 139,700 | 1,523 |
| 2018-05-24 | 1,575 | 1,575 | 1,503 | 1,511 | 204,700 | 1,511 |
| 2018-05-23 | 1,600 | 1,615 | 1,590 | 1,592 | 85,200 | 1,592 |
| 2018-05-22 | 1,636 | 1,637 | 1,619 | 1,621 | 39,300 | 1,621 |
| 2018-05-21 | 1,640 | 1,649 | 1,627 | 1,636 | 43,400 | 1,636 |
| 2018-05-18 | 1,627 | 1,650 | 1,616 | 1,640 | 104,100 | 1,640 |
| 2018-05-17 | 1,627 | 1,646 | 1,603 | 1,624 | 106,200 | 1,624 |
| 2018-05-16 | 1,593 | 1,614 | 1,586 | 1,587 | 55,900 | 1,587 |
| 2018-05-15 | 1,655 | 1,661 | 1,591 | 1,605 | 120,900 | 1,605 |
| 2018-05-14 | 1,646 | 1,675 | 1,620 | 1,671 | 257,300 | 1,671 |
| 2018-05-11 | 1,553 | 1,630 | 1,553 | 1,629 | 185,400 | 1,629 |
| 2018-05-10 | 1,555 | 1,565 | 1,555 | 1,564 | 31,100 | 1,564 |
| 2018-05-09 | 1,588 | 1,588 | 1,560 | 1,562 | 37,400 | 1,562 |
| 2018-05-08 | 1,563 | 1,585 | 1,559 | 1,571 | 90,100 | 1,571 |
| 2018-05-07 | 1,554 | 1,573 | 1,551 | 1,570 | 39,200 | 1,570 |
| 2018-05-02 | 1,543 | 1,551 | 1,532 | 1,548 | 35,800 | 1,548 |
| 2018-05-01 | 1,562 | 1,569 | 1,542 | 1,563 | 35,500 | 1,563 |
| 2018-04-27 | 1,578 | 1,583 | 1,559 | 1,570 | 53,500 | 1,570 |
| 2018-04-26 | 1,566 | 1,578 | 1,546 | 1,578 | 62,700 | 1,578 |
| 2018-04-25 | 1,555 | 1,570 | 1,546 | 1,566 | 55,400 | 1,566 |
| 2018-04-24 | 1,546 | 1,550 | 1,530 | 1,550 | 55,700 | 1,550 |
| 2018-04-23 | 1,540 | 1,546 | 1,528 | 1,544 | 48,100 | 1,544 |
| 2018-04-20 | 1,538 | 1,551 | 1,532 | 1,536 | 81,900 | 1,536 |
| 2018-04-19 | 1,524 | 1,553 | 1,524 | 1,538 | 69,000 | 1,538 |
| 2018-04-18 | 1,491 | 1,523 | 1,490 | 1,517 | 62,500 | 1,517 |
| 2018-04-17 | 1,509 | 1,509 | 1,492 | 1,495 | 47,500 | 1,495 |
| 2018-04-16 | 1,502 | 1,508 | 1,481 | 1,501 | 59,300 | 1,501 |
| 2018-04-13 | 1,509 | 1,518 | 1,497 | 1,509 | 77,600 | 1,509 |
| 2018-04-12 | 1,520 | 1,526 | 1,504 | 1,505 | 43,000 | 1,505 |
| 2018-04-11 | 1,503 | 1,522 | 1,503 | 1,518 | 65,200 | 1,518 |
| 2018-04-10 | 1,504 | 1,506 | 1,491 | 1,501 | 56,600 | 1,501 |
| 2018-04-09 | 1,504 | 1,508 | 1,483 | 1,505 | 57,800 | 1,505 |
| 2018-04-06 | 1,517 | 1,520 | 1,503 | 1,504 | 34,000 | 1,504 |
| 2018-04-05 | 1,517 | 1,520 | 1,497 | 1,511 | 49,500 | 1,511 |
| 2018-04-04 | 1,511 | 1,521 | 1,508 | 1,517 | 43,000 | 1,517 |
| 2018-04-03 | 1,504 | 1,511 | 1,500 | 1,505 | 43,300 | 1,505 |
| 2018-03-30 | 1,511 | 1,518 | 1,500 | 1,514 | 54,300 | 1,514 |
| 2018-03-29 | 1,512 | 1,520 | 1,486 | 1,499 | 71,000 | 1,499 |
| 2018-03-28 | 1,481 | 1,509 | 1,481 | 1,506 | 98,000 | 1,506 |
| 2018-03-27 | 1,510 | 1,536 | 1,510 | 1,528 | 115,800 | 1,528 |
| 2018-03-26 | 1,500 | 1,506 | 1,471 | 1,497 | 162,200 | 1,497 |
| 2018-03-23 | 1,498 | 1,529 | 1,498 | 1,510 | 118,300 | 1,510 |
| 2018-03-22 | 1,535 | 1,541 | 1,518 | 1,538 | 60,400 | 1,538 |
| 2018-03-20 | 1,503 | 1,529 | 1,496 | 1,528 | 43,100 | 1,528 |
| 2018-03-19 | 1,530 | 1,538 | 1,498 | 1,503 | 86,700 | 1,503 |
| 2018-03-16 | 1,538 | 1,548 | 1,530 | 1,530 | 39,800 | 1,530 |
| 2018-03-15 | 1,549 | 1,557 | 1,518 | 1,538 | 61,100 | 1,538 |
| 2018-03-14 | 1,520 | 1,554 | 1,515 | 1,539 | 101,000 | 1,539 |
| 2018-03-13 | 1,512 | 1,519 | 1,500 | 1,519 | 59,200 | 1,519 |
| 2018-03-12 | 1,498 | 1,516 | 1,490 | 1,516 | 92,600 | 1,516 |
| 2018-03-09 | 1,491 | 1,493 | 1,469 | 1,482 | 113,300 | 1,482 |
| 2018-03-08 | 1,503 | 1,508 | 1,482 | 1,486 | 42,200 | 1,486 |
| 2018-03-07 | 1,490 | 1,502 | 1,469 | 1,493 | 80,800 | 1,493 |
| 2018-03-06 | 1,525 | 1,535 | 1,498 | 1,503 | 75,900 | 1,503 |
| 2018-03-05 | 1,526 | 1,535 | 1,498 | 1,505 | 84,400 | 1,505 |
| 2018-03-02 | 1,522 | 1,535 | 1,516 | 1,526 | 91,500 | 1,526 |
| 2018-03-01 | 1,530 | 1,549 | 1,509 | 1,539 | 208,200 | 1,539 |
| 2018-02-28 | 1,537 | 1,563 | 1,537 | 1,559 | 106,800 | 1,559 |
| 2018-02-27 | 1,558 | 1,558 | 1,530 | 1,538 | 87,300 | 1,538 |
| 2018-02-26 | 1,550 | 1,553 | 1,521 | 1,530 | 59,200 | 1,530 |
| 2018-02-23 | 1,490 | 1,540 | 1,480 | 1,532 | 120,400 | 1,532 |
| 2018-02-22 | 1,500 | 1,503 | 1,468 | 1,469 | 72,900 | 1,469 |
| 2018-02-21 | 1,485 | 1,509 | 1,484 | 1,508 | 81,800 | 1,508 |
| 2018-02-20 | 1,501 | 1,506 | 1,481 | 1,502 | 92,700 | 1,502 |
| 2018-02-19 | 1,465 | 1,479 | 1,456 | 1,472 | 64,300 | 1,472 |
| 2018-02-16 | 1,452 | 1,462 | 1,445 | 1,450 | 57,600 | 1,450 |
| 2018-02-15 | 1,441 | 1,460 | 1,435 | 1,439 | 93,300 | 1,439 |
| 2018-02-14 | 1,467 | 1,508 | 1,435 | 1,449 | 182,700 | 1,449 |
| 2018-02-13 | 1,453 | 1,484 | 1,433 | 1,467 | 224,600 | 1,467 |
| 2018-02-09 | 1,409 | 1,424 | 1,386 | 1,410 | 186,900 | 1,410 |
| 2018-02-08 | 1,441 | 1,454 | 1,419 | 1,424 | 193,400 | 1,424 |
| 2018-02-07 | 1,505 | 1,511 | 1,440 | 1,441 | 157,400 | 1,441 |
| 2018-02-06 | 1,423 | 1,453 | 1,408 | 1,439 | 247,200 | 1,439 |
| 2018-02-05 | 1,530 | 1,534 | 1,519 | 1,530 | 163,500 | 1,530 |
| 2018-02-02 | 1,607 | 1,607 | 1,563 | 1,583 | 49,900 | 1,583 |
| 2018-02-01 | 1,555 | 1,611 | 1,555 | 1,607 | 175,900 | 1,607 |
| 2018-01-31 | 1,535 | 1,550 | 1,527 | 1,530 | 97,400 | 1,530 |
| 2018-01-30 | 1,584 | 1,584 | 1,540 | 1,545 | 75,700 | 1,545 |
| 2018-01-29 | 1,570 | 1,596 | 1,549 | 1,584 | 112,200 | 1,584 |
| 2018-01-26 | 1,597 | 1,597 | 1,562 | 1,572 | 89,700 | 1,572 |
| 2018-01-25 | 1,567 | 1,595 | 1,561 | 1,581 | 123,200 | 1,581 |
| 2018-01-24 | 1,550 | 1,564 | 1,545 | 1,558 | 90,200 | 1,558 |
| 2018-01-23 | 1,562 | 1,568 | 1,542 | 1,545 | 58,600 | 1,545 |
| 2018-01-22 | 1,576 | 1,580 | 1,549 | 1,560 | 61,200 | 1,560 |
| 2018-01-19 | 1,555 | 1,568 | 1,536 | 1,560 | 142,400 | 1,560 |
| 2018-01-18 | 1,601 | 1,611 | 1,552 | 1,554 | 99,600 | 1,554 |
| 2018-01-17 | 1,595 | 1,601 | 1,579 | 1,581 | 115,200 | 1,581 |
| 2018-01-16 | 1,628 | 1,649 | 1,622 | 1,627 | 52,600 | 1,627 |
| 2018-01-15 | 1,670 | 1,677 | 1,636 | 1,638 | 63,900 | 1,638 |
| 2018-01-12 | 1,672 | 1,674 | 1,657 | 1,669 | 64,400 | 1,669 |
| 2018-01-11 | 1,662 | 1,679 | 1,659 | 1,672 | 74,100 | 1,672 |
| 2018-01-10 | 1,643 | 1,677 | 1,628 | 1,659 | 149,700 | 1,659 |
| 2018-01-09 | 1,635 | 1,665 | 1,625 | 1,651 | 168,700 | 1,651 |
| 2018-01-05 | 1,613 | 1,644 | 1,606 | 1,625 | 138,300 | 1,625 |
| 2018-01-04 | 1,636 | 1,638 | 1,575 | 1,619 | 215,000 | 1,619 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
