1720 東急建設(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 | 981 | 1,012 | 980 | 997 | 570,500 | 997 |
| 2018-12-27 | 982 | 982 | 961 | 979 | 517,400 | 979 |
| 2018-12-26 | 928 | 951 | 916 | 937 | 507,600 | 937 |
| 2018-12-25 | 985 | 985 | 924 | 935 | 538,400 | 935 |
| 2018-12-21 | 1,050 | 1,055 | 1,012 | 1,016 | 343,600 | 1,016 |
| 2018-12-20 | 1,059 | 1,071 | 1,046 | 1,049 | 474,300 | 1,049 |
| 2018-12-19 | 1,075 | 1,079 | 1,047 | 1,059 | 514,900 | 1,059 |
| 2018-12-18 | 1,050 | 1,060 | 1,038 | 1,038 | 368,800 | 1,038 |
| 2018-12-17 | 1,070 | 1,077 | 1,053 | 1,057 | 346,300 | 1,057 |
| 2018-12-14 | 1,075 | 1,075 | 1,051 | 1,058 | 458,600 | 1,058 |
| 2018-12-13 | 1,050 | 1,068 | 1,049 | 1,065 | 405,000 | 1,065 |
| 2018-12-12 | 1,036 | 1,044 | 1,032 | 1,042 | 366,300 | 1,042 |
| 2018-12-11 | 1,053 | 1,065 | 1,022 | 1,027 | 574,900 | 1,027 |
| 2018-12-10 | 1,038 | 1,045 | 1,015 | 1,018 | 339,800 | 1,018 |
| 2018-12-07 | 1,046 | 1,055 | 1,036 | 1,048 | 473,300 | 1,048 |
| 2018-12-06 | 1,080 | 1,084 | 1,054 | 1,061 | 493,200 | 1,061 |
| 2018-12-05 | 1,098 | 1,107 | 1,083 | 1,085 | 527,900 | 1,085 |
| 2018-12-04 | 1,156 | 1,166 | 1,126 | 1,126 | 387,800 | 1,126 |
| 2018-12-03 | 1,155 | 1,161 | 1,140 | 1,158 | 351,100 | 1,158 |
| 2018-11-30 | 1,130 | 1,145 | 1,126 | 1,145 | 480,400 | 1,145 |
| 2018-11-29 | 1,132 | 1,140 | 1,128 | 1,129 | 275,600 | 1,129 |
| 2018-11-28 | 1,131 | 1,138 | 1,115 | 1,121 | 511,600 | 1,121 |
| 2018-11-27 | 1,136 | 1,145 | 1,124 | 1,141 | 454,700 | 1,141 |
| 2018-11-26 | 1,101 | 1,134 | 1,097 | 1,131 | 585,300 | 1,131 |
| 2018-11-22 | 1,110 | 1,111 | 1,082 | 1,100 | 325,300 | 1,100 |
| 2018-11-21 | 1,100 | 1,111 | 1,091 | 1,105 | 408,100 | 1,105 |
| 2018-11-20 | 1,130 | 1,140 | 1,104 | 1,117 | 485,400 | 1,117 |
| 2018-11-19 | 1,118 | 1,124 | 1,115 | 1,117 | 282,200 | 1,117 |
| 2018-11-16 | 1,124 | 1,138 | 1,112 | 1,123 | 475,100 | 1,123 |
| 2018-11-15 | 1,118 | 1,119 | 1,107 | 1,118 | 345,300 | 1,118 |
| 2018-11-14 | 1,113 | 1,127 | 1,111 | 1,119 | 402,400 | 1,119 |
| 2018-11-13 | 1,100 | 1,110 | 1,085 | 1,107 | 533,300 | 1,107 |
| 2018-11-12 | 1,095 | 1,128 | 1,091 | 1,120 | 589,100 | 1,120 |
| 2018-11-09 | 1,078 | 1,137 | 1,078 | 1,103 | 932,100 | 1,103 |
| 2018-11-08 | 1,069 | 1,073 | 1,057 | 1,063 | 297,400 | 1,063 |
| 2018-11-07 | 1,060 | 1,060 | 1,040 | 1,048 | 360,900 | 1,048 |
| 2018-11-06 | 1,027 | 1,061 | 1,023 | 1,056 | 453,500 | 1,056 |
| 2018-11-05 | 1,021 | 1,031 | 1,015 | 1,025 | 260,900 | 1,025 |
| 2018-11-02 | 1,032 | 1,036 | 1,017 | 1,031 | 398,800 | 1,031 |
| 2018-11-01 | 1,022 | 1,037 | 1,015 | 1,034 | 354,600 | 1,034 |
| 2018-10-31 | 1,023 | 1,033 | 1,017 | 1,022 | 303,000 | 1,022 |
| 2018-10-30 | 1,007 | 1,027 | 1,005 | 1,026 | 398,800 | 1,026 |
| 2018-10-29 | 999 | 1,037 | 999 | 1,014 | 640,100 | 1,014 |
| 2018-10-26 | 1,000 | 1,004 | 984 | 989 | 649,400 | 989 |
| 2018-10-25 | 1,016 | 1,018 | 989 | 995 | 690,000 | 995 |
| 2018-10-24 | 1,009 | 1,016 | 997 | 1,014 | 243,200 | 1,014 |
| 2018-10-23 | 1,026 | 1,030 | 999 | 1,000 | 393,600 | 1,000 |
| 2018-10-22 | 1,036 | 1,049 | 1,022 | 1,040 | 295,100 | 1,040 |
| 2018-10-19 | 1,035 | 1,037 | 1,024 | 1,036 | 219,900 | 1,036 |
| 2018-10-18 | 1,064 | 1,067 | 1,044 | 1,047 | 292,900 | 1,047 |
| 2018-10-17 | 1,068 | 1,072 | 1,058 | 1,066 | 261,600 | 1,066 |
| 2018-10-16 | 1,041 | 1,055 | 1,039 | 1,051 | 336,500 | 1,051 |
| 2018-10-15 | 1,053 | 1,058 | 1,036 | 1,040 | 397,100 | 1,040 |
| 2018-10-12 | 1,040 | 1,047 | 1,033 | 1,042 | 357,200 | 1,042 |
| 2018-10-11 | 1,065 | 1,068 | 1,044 | 1,047 | 418,200 | 1,047 |
| 2018-10-10 | 1,096 | 1,107 | 1,089 | 1,101 | 502,600 | 1,101 |
| 2018-10-09 | 1,101 | 1,108 | 1,086 | 1,088 | 409,900 | 1,088 |
| 2018-10-05 | 1,115 | 1,117 | 1,104 | 1,106 | 344,100 | 1,106 |
| 2018-10-04 | 1,112 | 1,139 | 1,105 | 1,129 | 572,200 | 1,129 |
| 2018-10-03 | 1,099 | 1,123 | 1,096 | 1,099 | 499,900 | 1,099 |
| 2018-10-02 | 1,105 | 1,120 | 1,094 | 1,095 | 467,900 | 1,095 |
| 2018-10-01 | 1,095 | 1,101 | 1,086 | 1,090 | 264,500 | 1,090 |
| 2018-09-28 | 1,090 | 1,109 | 1,087 | 1,097 | 374,800 | 1,097 |
| 2018-09-27 | 1,089 | 1,101 | 1,078 | 1,081 | 319,800 | 1,081 |
| 2018-09-26 | 1,090 | 1,103 | 1,083 | 1,102 | 206,000 | 1,102 |
| 2018-09-25 | 1,093 | 1,104 | 1,088 | 1,101 | 401,700 | 1,101 |
| 2018-09-21 | 1,086 | 1,095 | 1,081 | 1,092 | 266,500 | 1,092 |
| 2018-09-20 | 1,086 | 1,087 | 1,070 | 1,083 | 276,600 | 1,083 |
| 2018-09-19 | 1,079 | 1,083 | 1,068 | 1,079 | 310,600 | 1,079 |
| 2018-09-18 | 1,048 | 1,073 | 1,037 | 1,072 | 282,000 | 1,072 |
| 2018-09-14 | 1,049 | 1,062 | 1,038 | 1,048 | 441,500 | 1,048 |
| 2018-09-13 | 1,023 | 1,042 | 1,020 | 1,034 | 328,400 | 1,034 |
| 2018-09-12 | 1,023 | 1,026 | 1,005 | 1,023 | 386,700 | 1,023 |
| 2018-09-11 | 1,023 | 1,025 | 997 | 1,004 | 330,100 | 1,004 |
| 2018-09-10 | 1,006 | 1,022 | 1,003 | 1,006 | 263,200 | 1,006 |
| 2018-09-07 | 994 | 1,015 | 988 | 1,011 | 457,000 | 1,011 |
| 2018-09-06 | 1,009 | 1,017 | 1,001 | 1,003 | 350,200 | 1,003 |
| 2018-09-05 | 1,008 | 1,018 | 1,005 | 1,010 | 294,400 | 1,010 |
| 2018-09-04 | 1,027 | 1,029 | 1,013 | 1,013 | 334,800 | 1,013 |
| 2018-09-03 | 1,032 | 1,045 | 1,019 | 1,026 | 350,800 | 1,026 |
| 2018-08-31 | 1,016 | 1,035 | 1,013 | 1,022 | 410,400 | 1,022 |
| 2018-08-30 | 1,013 | 1,037 | 1,010 | 1,030 | 722,600 | 1,030 |
| 2018-08-29 | 982 | 998 | 980 | 992 | 227,000 | 992 |
| 2018-08-28 | 1,005 | 1,008 | 992 | 993 | 243,300 | 993 |
| 2018-08-27 | 1,008 | 1,009 | 997 | 1,003 | 229,000 | 1,003 |
| 2018-08-24 | 1,008 | 1,010 | 998 | 1,003 | 300,200 | 1,003 |
| 2018-08-23 | 1,012 | 1,016 | 989 | 993 | 488,900 | 993 |
| 2018-08-22 | 974 | 1,007 | 973 | 997 | 351,700 | 997 |
| 2018-08-21 | 981 | 981 | 972 | 977 | 254,200 | 977 |
| 2018-08-20 | 992 | 998 | 986 | 990 | 247,900 | 990 |
| 2018-08-17 | 996 | 999 | 988 | 997 | 248,700 | 997 |
| 2018-08-16 | 1,000 | 1,004 | 992 | 1,001 | 293,800 | 1,001 |
| 2018-08-15 | 1,029 | 1,033 | 1,005 | 1,009 | 311,900 | 1,009 |
| 2018-08-14 | 1,010 | 1,020 | 1,001 | 1,020 | 322,400 | 1,020 |
| 2018-08-13 | 1,019 | 1,019 | 995 | 997 | 487,500 | 997 |
| 2018-08-10 | 1,058 | 1,058 | 1,019 | 1,036 | 591,000 | 1,036 |
| 2018-08-09 | 1,046 | 1,070 | 1,040 | 1,065 | 530,400 | 1,065 |
| 2018-08-08 | 1,064 | 1,068 | 1,034 | 1,034 | 802,600 | 1,034 |
| 2018-08-07 | 1,030 | 1,037 | 1,013 | 1,034 | 723,300 | 1,034 |
| 2018-08-06 | 1,070 | 1,073 | 1,045 | 1,046 | 267,200 | 1,046 |
| 2018-08-03 | 1,086 | 1,086 | 1,071 | 1,073 | 255,800 | 1,073 |
| 2018-08-02 | 1,098 | 1,100 | 1,082 | 1,086 | 362,200 | 1,086 |
| 2018-08-01 | 1,124 | 1,125 | 1,096 | 1,104 | 460,600 | 1,104 |
| 2018-07-31 | 1,130 | 1,134 | 1,116 | 1,126 | 314,700 | 1,126 |
| 2018-07-30 | 1,143 | 1,154 | 1,139 | 1,143 | 204,700 | 1,143 |
| 2018-07-27 | 1,150 | 1,158 | 1,142 | 1,145 | 303,800 | 1,145 |
| 2018-07-26 | 1,120 | 1,154 | 1,116 | 1,147 | 526,800 | 1,147 |
| 2018-07-25 | 1,084 | 1,114 | 1,080 | 1,113 | 448,300 | 1,113 |
| 2018-07-24 | 1,064 | 1,087 | 1,063 | 1,069 | 758,800 | 1,069 |
| 2018-07-23 | 1,067 | 1,090 | 1,062 | 1,081 | 292,400 | 1,081 |
| 2018-07-20 | 1,097 | 1,100 | 1,076 | 1,084 | 517,900 | 1,084 |
| 2018-07-19 | 1,111 | 1,120 | 1,102 | 1,107 | 352,900 | 1,107 |
| 2018-07-18 | 1,126 | 1,140 | 1,111 | 1,111 | 349,200 | 1,111 |
| 2018-07-17 | 1,090 | 1,122 | 1,090 | 1,118 | 599,100 | 1,118 |
| 2018-07-13 | 1,115 | 1,116 | 1,098 | 1,098 | 257,100 | 1,098 |
| 2018-07-12 | 1,110 | 1,116 | 1,102 | 1,103 | 205,000 | 1,103 |
| 2018-07-11 | 1,095 | 1,109 | 1,095 | 1,104 | 290,200 | 1,104 |
| 2018-07-10 | 1,111 | 1,115 | 1,098 | 1,105 | 405,500 | 1,105 |
| 2018-07-09 | 1,069 | 1,097 | 1,069 | 1,094 | 351,300 | 1,094 |
| 2018-07-06 | 1,048 | 1,072 | 1,047 | 1,069 | 399,100 | 1,069 |
| 2018-07-05 | 1,065 | 1,070 | 1,044 | 1,047 | 294,700 | 1,047 |
| 2018-07-04 | 1,050 | 1,072 | 1,049 | 1,063 | 249,700 | 1,063 |
| 2018-07-03 | 1,056 | 1,069 | 1,041 | 1,055 | 411,600 | 1,055 |
| 2018-07-02 | 1,088 | 1,091 | 1,050 | 1,050 | 450,500 | 1,050 |
| 2018-06-29 | 1,085 | 1,087 | 1,063 | 1,077 | 386,600 | 1,077 |
| 2018-06-28 | 1,058 | 1,082 | 1,051 | 1,081 | 679,400 | 1,081 |
| 2018-06-27 | 1,054 | 1,074 | 1,044 | 1,069 | 399,400 | 1,069 |
| 2018-06-26 | 1,021 | 1,053 | 1,015 | 1,051 | 418,100 | 1,051 |
| 2018-06-25 | 1,041 | 1,044 | 1,025 | 1,030 | 265,800 | 1,030 |
| 2018-06-22 | 1,036 | 1,042 | 1,025 | 1,040 | 293,000 | 1,040 |
| 2018-06-21 | 1,034 | 1,063 | 1,034 | 1,043 | 554,600 | 1,043 |
| 2018-06-20 | 1,025 | 1,046 | 1,021 | 1,046 | 471,400 | 1,046 |
| 2018-06-19 | 1,045 | 1,064 | 1,041 | 1,048 | 396,400 | 1,048 |
| 2018-06-18 | 1,075 | 1,079 | 1,053 | 1,061 | 638,700 | 1,061 |
| 2018-06-15 | 1,119 | 1,119 | 1,081 | 1,083 | 400,000 | 1,083 |
| 2018-06-14 | 1,117 | 1,118 | 1,101 | 1,113 | 372,500 | 1,113 |
| 2018-06-13 | 1,101 | 1,120 | 1,100 | 1,120 | 372,500 | 1,120 |
| 2018-06-12 | 1,079 | 1,112 | 1,072 | 1,112 | 891,500 | 1,112 |
| 2018-06-11 | 1,071 | 1,081 | 1,066 | 1,076 | 344,500 | 1,076 |
| 2018-06-08 | 1,070 | 1,081 | 1,053 | 1,070 | 664,600 | 1,070 |
| 2018-06-07 | 1,091 | 1,091 | 1,079 | 1,086 | 458,600 | 1,086 |
| 2018-06-06 | 1,086 | 1,099 | 1,077 | 1,094 | 410,800 | 1,094 |
| 2018-06-05 | 1,103 | 1,107 | 1,080 | 1,087 | 494,600 | 1,087 |
| 2018-06-04 | 1,100 | 1,107 | 1,088 | 1,097 | 495,400 | 1,097 |
| 2018-06-01 | 1,091 | 1,096 | 1,082 | 1,093 | 512,600 | 1,093 |
| 2018-05-31 | 1,117 | 1,120 | 1,091 | 1,103 | 790,500 | 1,103 |
| 2018-05-30 | 1,134 | 1,134 | 1,108 | 1,121 | 623,400 | 1,121 |
| 2018-05-29 | 1,150 | 1,160 | 1,145 | 1,157 | 290,300 | 1,157 |
| 2018-05-28 | 1,170 | 1,170 | 1,155 | 1,162 | 323,500 | 1,162 |
| 2018-05-25 | 1,168 | 1,176 | 1,160 | 1,168 | 315,000 | 1,168 |
| 2018-05-24 | 1,179 | 1,190 | 1,174 | 1,182 | 441,100 | 1,182 |
| 2018-05-23 | 1,190 | 1,196 | 1,175 | 1,179 | 444,700 | 1,179 |
| 2018-05-22 | 1,216 | 1,216 | 1,186 | 1,192 | 318,200 | 1,192 |
| 2018-05-21 | 1,212 | 1,223 | 1,196 | 1,197 | 329,800 | 1,197 |
| 2018-05-18 | 1,210 | 1,219 | 1,201 | 1,206 | 594,400 | 1,206 |
| 2018-05-17 | 1,194 | 1,210 | 1,181 | 1,208 | 497,100 | 1,208 |
| 2018-05-16 | 1,196 | 1,205 | 1,179 | 1,185 | 687,700 | 1,185 |
| 2018-05-15 | 1,200 | 1,222 | 1,187 | 1,195 | 1,024,800 | 1,195 |
| 2018-05-14 | 1,167 | 1,203 | 1,151 | 1,189 | 1,442,800 | 1,189 |
| 2018-05-11 | 1,125 | 1,186 | 1,108 | 1,163 | 1,197,800 | 1,163 |
| 2018-05-10 | 1,160 | 1,173 | 1,144 | 1,173 | 491,500 | 1,173 |
| 2018-05-09 | 1,164 | 1,170 | 1,152 | 1,158 | 360,300 | 1,158 |
| 2018-05-08 | 1,161 | 1,170 | 1,155 | 1,156 | 333,400 | 1,156 |
| 2018-05-07 | 1,157 | 1,166 | 1,148 | 1,153 | 365,300 | 1,153 |
| 2018-05-02 | 1,159 | 1,171 | 1,152 | 1,168 | 462,800 | 1,168 |
| 2018-05-01 | 1,162 | 1,163 | 1,150 | 1,155 | 408,400 | 1,155 |
| 2018-04-27 | 1,176 | 1,180 | 1,162 | 1,172 | 380,200 | 1,172 |
| 2018-04-26 | 1,172 | 1,176 | 1,165 | 1,175 | 291,600 | 1,175 |
| 2018-04-25 | 1,153 | 1,177 | 1,153 | 1,170 | 402,800 | 1,170 |
| 2018-04-24 | 1,164 | 1,174 | 1,158 | 1,165 | 556,900 | 1,165 |
| 2018-04-23 | 1,160 | 1,163 | 1,144 | 1,147 | 275,000 | 1,147 |
| 2018-04-20 | 1,150 | 1,160 | 1,149 | 1,152 | 277,400 | 1,152 |
| 2018-04-19 | 1,150 | 1,158 | 1,148 | 1,153 | 405,100 | 1,153 |
| 2018-04-18 | 1,120 | 1,148 | 1,118 | 1,144 | 347,300 | 1,144 |
| 2018-04-17 | 1,114 | 1,128 | 1,114 | 1,119 | 248,000 | 1,119 |
| 2018-04-16 | 1,113 | 1,117 | 1,108 | 1,114 | 266,100 | 1,114 |
| 2018-04-13 | 1,110 | 1,120 | 1,103 | 1,116 | 557,400 | 1,116 |
| 2018-04-12 | 1,114 | 1,118 | 1,103 | 1,105 | 304,100 | 1,105 |
| 2018-04-11 | 1,126 | 1,126 | 1,112 | 1,120 | 444,300 | 1,120 |
| 2018-04-10 | 1,091 | 1,120 | 1,091 | 1,113 | 493,300 | 1,113 |
| 2018-04-09 | 1,096 | 1,103 | 1,089 | 1,091 | 468,200 | 1,091 |
| 2018-04-06 | 1,108 | 1,112 | 1,087 | 1,096 | 862,100 | 1,096 |
| 2018-04-05 | 1,125 | 1,134 | 1,109 | 1,111 | 842,200 | 1,111 |
| 2018-04-04 | 1,109 | 1,123 | 1,103 | 1,107 | 705,600 | 1,107 |
| 2018-04-03 | 1,105 | 1,108 | 1,081 | 1,101 | 1,052,900 | 1,101 |
| 2018-03-30 | 1,156 | 1,164 | 1,148 | 1,155 | 429,300 | 1,155 |
| 2018-03-29 | 1,151 | 1,153 | 1,128 | 1,141 | 704,500 | 1,141 |
| 2018-03-28 | 1,132 | 1,157 | 1,129 | 1,150 | 511,800 | 1,150 |
| 2018-03-27 | 1,145 | 1,173 | 1,142 | 1,159 | 1,009,100 | 1,159 |
| 2018-03-26 | 1,132 | 1,141 | 1,103 | 1,129 | 808,800 | 1,129 |
| 2018-03-23 | 1,139 | 1,167 | 1,133 | 1,145 | 658,200 | 1,145 |
| 2018-03-22 | 1,165 | 1,173 | 1,155 | 1,169 | 435,400 | 1,169 |
| 2018-03-20 | 1,155 | 1,164 | 1,136 | 1,162 | 414,800 | 1,162 |
| 2018-03-19 | 1,179 | 1,181 | 1,158 | 1,161 | 491,500 | 1,161 |
| 2018-03-16 | 1,198 | 1,206 | 1,185 | 1,187 | 375,000 | 1,187 |
| 2018-03-15 | 1,207 | 1,209 | 1,170 | 1,193 | 752,900 | 1,193 |
| 2018-03-14 | 1,211 | 1,218 | 1,205 | 1,208 | 437,200 | 1,208 |
| 2018-03-13 | 1,235 | 1,237 | 1,209 | 1,215 | 800,000 | 1,215 |
| 2018-03-12 | 1,246 | 1,268 | 1,231 | 1,241 | 948,500 | 1,241 |
| 2018-03-09 | 1,234 | 1,252 | 1,215 | 1,222 | 1,191,700 | 1,222 |
| 2018-03-08 | 1,250 | 1,254 | 1,205 | 1,218 | 1,486,600 | 1,218 |
| 2018-03-07 | 1,203 | 1,232 | 1,197 | 1,224 | 1,222,300 | 1,224 |
| 2018-03-06 | 1,178 | 1,200 | 1,172 | 1,196 | 914,900 | 1,196 |
| 2018-03-05 | 1,168 | 1,170 | 1,139 | 1,148 | 810,700 | 1,148 |
| 2018-03-02 | 1,184 | 1,207 | 1,173 | 1,181 | 1,142,800 | 1,181 |
| 2018-03-01 | 1,190 | 1,207 | 1,183 | 1,199 | 1,915,500 | 1,199 |
| 2018-02-28 | 1,214 | 1,247 | 1,196 | 1,200 | 2,056,700 | 1,200 |
| 2018-02-27 | 1,249 | 1,252 | 1,220 | 1,226 | 948,700 | 1,226 |
| 2018-02-26 | 1,263 | 1,263 | 1,235 | 1,242 | 534,300 | 1,242 |
| 2018-02-23 | 1,255 | 1,258 | 1,236 | 1,242 | 530,100 | 1,242 |
| 2018-02-22 | 1,266 | 1,278 | 1,245 | 1,255 | 1,157,000 | 1,255 |
| 2018-02-21 | 1,215 | 1,265 | 1,213 | 1,250 | 1,501,500 | 1,250 |
| 2018-02-20 | 1,196 | 1,204 | 1,178 | 1,203 | 387,600 | 1,203 |
| 2018-02-19 | 1,180 | 1,198 | 1,170 | 1,195 | 466,100 | 1,195 |
| 2018-02-16 | 1,176 | 1,179 | 1,168 | 1,170 | 468,500 | 1,170 |
| 2018-02-15 | 1,165 | 1,177 | 1,149 | 1,163 | 411,500 | 1,163 |
| 2018-02-14 | 1,163 | 1,177 | 1,140 | 1,156 | 550,900 | 1,156 |
| 2018-02-13 | 1,172 | 1,182 | 1,153 | 1,158 | 612,600 | 1,158 |
| 2018-02-09 | 1,131 | 1,172 | 1,131 | 1,157 | 898,500 | 1,157 |
| 2018-02-08 | 1,200 | 1,212 | 1,156 | 1,177 | 1,942,700 | 1,177 |
| 2018-02-07 | 1,138 | 1,153 | 1,091 | 1,091 | 695,600 | 1,091 |
| 2018-02-06 | 1,130 | 1,131 | 1,082 | 1,108 | 1,245,000 | 1,108 |
| 2018-02-05 | 1,159 | 1,185 | 1,154 | 1,178 | 873,200 | 1,178 |
| 2018-02-02 | 1,178 | 1,191 | 1,173 | 1,185 | 391,900 | 1,185 |
| 2018-02-01 | 1,189 | 1,203 | 1,187 | 1,195 | 376,900 | 1,195 |
| 2018-01-31 | 1,192 | 1,214 | 1,184 | 1,184 | 641,900 | 1,184 |
| 2018-01-30 | 1,214 | 1,217 | 1,193 | 1,195 | 639,300 | 1,195 |
| 2018-01-29 | 1,196 | 1,221 | 1,181 | 1,217 | 969,000 | 1,217 |
| 2018-01-26 | 1,160 | 1,193 | 1,156 | 1,188 | 1,243,200 | 1,188 |
| 2018-01-25 | 1,145 | 1,163 | 1,143 | 1,155 | 740,200 | 1,155 |
| 2018-01-24 | 1,132 | 1,155 | 1,131 | 1,150 | 455,900 | 1,150 |
| 2018-01-23 | 1,135 | 1,145 | 1,131 | 1,134 | 330,200 | 1,134 |
| 2018-01-22 | 1,129 | 1,133 | 1,122 | 1,133 | 289,500 | 1,133 |
| 2018-01-19 | 1,120 | 1,134 | 1,118 | 1,129 | 295,400 | 1,129 |
| 2018-01-18 | 1,128 | 1,137 | 1,114 | 1,114 | 557,200 | 1,114 |
| 2018-01-17 | 1,121 | 1,129 | 1,117 | 1,118 | 336,800 | 1,118 |
| 2018-01-16 | 1,132 | 1,139 | 1,120 | 1,128 | 384,300 | 1,128 |
| 2018-01-15 | 1,153 | 1,153 | 1,125 | 1,135 | 441,600 | 1,135 |
| 2018-01-12 | 1,159 | 1,164 | 1,141 | 1,147 | 482,800 | 1,147 |
| 2018-01-11 | 1,135 | 1,158 | 1,130 | 1,158 | 605,400 | 1,158 |
| 2018-01-10 | 1,157 | 1,158 | 1,135 | 1,141 | 547,600 | 1,141 |
| 2018-01-09 | 1,160 | 1,167 | 1,145 | 1,154 | 555,100 | 1,154 |
| 2018-01-05 | 1,126 | 1,145 | 1,118 | 1,145 | 682,700 | 1,145 |
| 2018-01-04 | 1,122 | 1,124 | 1,106 | 1,123 | 515,700 | 1,123 |
分割・併合履歴 ： [2006-08-04]1株→0.1株
