1888 若築建設(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 | 1,552 | 1,552 | 1,524 | 1,543 | 32,500 | 1,543 |
| 2018-12-27 | 1,516 | 1,536 | 1,490 | 1,533 | 32,000 | 1,533 |
| 2018-12-26 | 1,435 | 1,467 | 1,428 | 1,445 | 35,900 | 1,445 |
| 2018-12-25 | 1,423 | 1,451 | 1,404 | 1,405 | 61,800 | 1,405 |
| 2018-12-21 | 1,590 | 1,590 | 1,500 | 1,518 | 63,500 | 1,518 |
| 2018-12-20 | 1,647 | 1,647 | 1,588 | 1,590 | 51,300 | 1,590 |
| 2018-12-19 | 1,619 | 1,654 | 1,616 | 1,648 | 52,500 | 1,648 |
| 2018-12-18 | 1,623 | 1,645 | 1,613 | 1,625 | 40,300 | 1,625 |
| 2018-12-17 | 1,679 | 1,680 | 1,640 | 1,645 | 46,100 | 1,645 |
| 2018-12-14 | 1,680 | 1,680 | 1,648 | 1,664 | 47,300 | 1,664 |
| 2018-12-13 | 1,672 | 1,688 | 1,656 | 1,670 | 53,900 | 1,670 |
| 2018-12-12 | 1,652 | 1,679 | 1,649 | 1,660 | 34,500 | 1,660 |
| 2018-12-11 | 1,659 | 1,662 | 1,639 | 1,642 | 39,300 | 1,642 |
| 2018-12-10 | 1,664 | 1,665 | 1,642 | 1,642 | 36,700 | 1,642 |
| 2018-12-07 | 1,680 | 1,692 | 1,667 | 1,688 | 33,000 | 1,688 |
| 2018-12-06 | 1,677 | 1,688 | 1,666 | 1,685 | 46,200 | 1,685 |
| 2018-12-05 | 1,666 | 1,696 | 1,663 | 1,667 | 34,100 | 1,667 |
| 2018-12-04 | 1,712 | 1,724 | 1,698 | 1,703 | 74,800 | 1,703 |
| 2018-12-03 | 1,724 | 1,733 | 1,706 | 1,712 | 37,100 | 1,712 |
| 2018-11-30 | 1,713 | 1,724 | 1,702 | 1,723 | 21,200 | 1,723 |
| 2018-11-29 | 1,720 | 1,730 | 1,701 | 1,712 | 42,400 | 1,712 |
| 2018-11-28 | 1,693 | 1,713 | 1,671 | 1,707 | 85,100 | 1,707 |
| 2018-11-27 | 1,700 | 1,707 | 1,675 | 1,676 | 74,300 | 1,676 |
| 2018-11-26 | 1,629 | 1,699 | 1,629 | 1,689 | 106,500 | 1,689 |
| 2018-11-22 | 1,623 | 1,629 | 1,605 | 1,626 | 39,700 | 1,626 |
| 2018-11-21 | 1,592 | 1,614 | 1,592 | 1,609 | 43,100 | 1,609 |
| 2018-11-20 | 1,567 | 1,626 | 1,567 | 1,609 | 52,400 | 1,609 |
| 2018-11-19 | 1,557 | 1,589 | 1,550 | 1,577 | 33,800 | 1,577 |
| 2018-11-16 | 1,561 | 1,564 | 1,538 | 1,557 | 30,200 | 1,557 |
| 2018-11-15 | 1,573 | 1,576 | 1,553 | 1,561 | 34,300 | 1,561 |
| 2018-11-14 | 1,552 | 1,601 | 1,540 | 1,592 | 55,000 | 1,592 |
| 2018-11-13 | 1,557 | 1,557 | 1,519 | 1,554 | 48,500 | 1,554 |
| 2018-11-12 | 1,556 | 1,588 | 1,533 | 1,579 | 89,900 | 1,579 |
| 2018-11-09 | 1,473 | 1,486 | 1,472 | 1,486 | 23,900 | 1,486 |
| 2018-11-08 | 1,497 | 1,509 | 1,473 | 1,481 | 24,600 | 1,481 |
| 2018-11-07 | 1,485 | 1,495 | 1,477 | 1,483 | 26,900 | 1,483 |
| 2018-11-06 | 1,482 | 1,496 | 1,474 | 1,485 | 22,200 | 1,485 |
| 2018-11-05 | 1,469 | 1,490 | 1,466 | 1,482 | 20,300 | 1,482 |
| 2018-11-02 | 1,476 | 1,488 | 1,465 | 1,484 | 47,600 | 1,484 |
| 2018-11-01 | 1,480 | 1,499 | 1,477 | 1,493 | 32,100 | 1,493 |
| 2018-10-31 | 1,490 | 1,490 | 1,470 | 1,485 | 69,700 | 1,485 |
| 2018-10-30 | 1,426 | 1,488 | 1,426 | 1,479 | 54,900 | 1,479 |
| 2018-10-29 | 1,463 | 1,476 | 1,448 | 1,449 | 27,500 | 1,449 |
| 2018-10-26 | 1,475 | 1,484 | 1,441 | 1,448 | 54,300 | 1,448 |
| 2018-10-25 | 1,495 | 1,495 | 1,444 | 1,445 | 64,400 | 1,445 |
| 2018-10-24 | 1,492 | 1,517 | 1,485 | 1,501 | 34,400 | 1,501 |
| 2018-10-23 | 1,517 | 1,517 | 1,486 | 1,486 | 48,400 | 1,486 |
| 2018-10-22 | 1,521 | 1,541 | 1,509 | 1,524 | 30,000 | 1,524 |
| 2018-10-19 | 1,511 | 1,527 | 1,508 | 1,523 | 27,200 | 1,523 |
| 2018-10-18 | 1,537 | 1,541 | 1,522 | 1,525 | 25,800 | 1,525 |
| 2018-10-17 | 1,530 | 1,549 | 1,523 | 1,539 | 49,700 | 1,539 |
| 2018-10-16 | 1,502 | 1,510 | 1,497 | 1,503 | 40,400 | 1,503 |
| 2018-10-15 | 1,518 | 1,518 | 1,502 | 1,502 | 45,700 | 1,502 |
| 2018-10-12 | 1,532 | 1,532 | 1,512 | 1,518 | 56,900 | 1,518 |
| 2018-10-11 | 1,520 | 1,538 | 1,509 | 1,528 | 90,600 | 1,528 |
| 2018-10-10 | 1,580 | 1,597 | 1,565 | 1,568 | 28,600 | 1,568 |
| 2018-10-09 | 1,586 | 1,595 | 1,577 | 1,589 | 36,400 | 1,589 |
| 2018-10-05 | 1,607 | 1,628 | 1,595 | 1,600 | 32,400 | 1,600 |
| 2018-10-04 | 1,592 | 1,629 | 1,592 | 1,619 | 52,200 | 1,619 |
| 2018-10-03 | 1,633 | 1,638 | 1,577 | 1,586 | 78,300 | 1,586 |
| 2018-10-02 | 1,662 | 1,684 | 1,636 | 1,636 | 41,800 | 1,636 |
| 2018-10-01 | 1,662 | 1,675 | 1,651 | 1,661 | 45,100 | 1,661 |
| 2018-09-28 | 1,663 | 1,672 | 1,640 | 1,654 | 44,800 | 1,654 |
| 2018-09-27 | 1,669 | 1,669 | 1,639 | 1,639 | 29,800 | 1,639 |
| 2018-09-26 | 1,640 | 1,668 | 1,637 | 1,663 | 43,400 | 1,663 |
| 2018-09-25 | 1,633 | 1,640 | 1,618 | 1,640 | 64,300 | 1,640 |
| 2018-09-21 | 1,614 | 1,641 | 1,614 | 1,633 | 49,800 | 1,633 |
| 2018-09-20 | 1,627 | 1,627 | 1,603 | 1,614 | 25,100 | 1,614 |
| 2018-09-19 | 1,602 | 1,630 | 1,598 | 1,611 | 48,900 | 1,611 |
| 2018-09-18 | 1,564 | 1,599 | 1,560 | 1,594 | 55,100 | 1,594 |
| 2018-09-14 | 1,541 | 1,570 | 1,540 | 1,559 | 48,700 | 1,559 |
| 2018-09-13 | 1,520 | 1,557 | 1,519 | 1,529 | 66,700 | 1,529 |
| 2018-09-12 | 1,533 | 1,533 | 1,514 | 1,528 | 60,300 | 1,528 |
| 2018-09-11 | 1,539 | 1,539 | 1,512 | 1,520 | 34,800 | 1,520 |
| 2018-09-10 | 1,546 | 1,546 | 1,524 | 1,529 | 28,000 | 1,529 |
| 2018-09-07 | 1,522 | 1,536 | 1,509 | 1,535 | 38,200 | 1,535 |
| 2018-09-06 | 1,530 | 1,545 | 1,517 | 1,527 | 76,600 | 1,527 |
| 2018-09-05 | 1,544 | 1,555 | 1,516 | 1,520 | 120,600 | 1,520 |
| 2018-09-04 | 1,540 | 1,552 | 1,530 | 1,533 | 91,400 | 1,533 |
| 2018-09-03 | 1,562 | 1,566 | 1,523 | 1,540 | 61,500 | 1,540 |
| 2018-08-31 | 1,565 | 1,572 | 1,562 | 1,562 | 12,300 | 1,562 |
| 2018-08-30 | 1,582 | 1,582 | 1,562 | 1,570 | 12,100 | 1,570 |
| 2018-08-29 | 1,565 | 1,582 | 1,564 | 1,573 | 25,200 | 1,573 |
| 2018-08-28 | 1,570 | 1,576 | 1,554 | 1,565 | 21,500 | 1,565 |
| 2018-08-27 | 1,576 | 1,580 | 1,562 | 1,569 | 22,000 | 1,569 |
| 2018-08-24 | 1,569 | 1,575 | 1,562 | 1,565 | 18,600 | 1,565 |
| 2018-08-23 | 1,562 | 1,578 | 1,562 | 1,565 | 12,000 | 1,565 |
| 2018-08-22 | 1,550 | 1,572 | 1,546 | 1,569 | 21,900 | 1,569 |
| 2018-08-21 | 1,566 | 1,566 | 1,548 | 1,553 | 34,900 | 1,553 |
| 2018-08-20 | 1,587 | 1,587 | 1,565 | 1,566 | 29,900 | 1,566 |
| 2018-08-17 | 1,569 | 1,587 | 1,560 | 1,587 | 31,500 | 1,587 |
| 2018-08-16 | 1,579 | 1,579 | 1,551 | 1,568 | 48,000 | 1,568 |
| 2018-08-15 | 1,620 | 1,626 | 1,580 | 1,589 | 26,300 | 1,589 |
| 2018-08-14 | 1,599 | 1,617 | 1,579 | 1,617 | 42,200 | 1,617 |
| 2018-08-13 | 1,623 | 1,623 | 1,558 | 1,570 | 56,600 | 1,570 |
| 2018-08-10 | 1,602 | 1,611 | 1,554 | 1,583 | 90,000 | 1,583 |
| 2018-08-09 | 1,637 | 1,644 | 1,615 | 1,622 | 37,800 | 1,622 |
| 2018-08-08 | 1,643 | 1,663 | 1,631 | 1,649 | 41,900 | 1,649 |
| 2018-08-07 | 1,620 | 1,655 | 1,614 | 1,654 | 46,400 | 1,654 |
| 2018-08-06 | 1,647 | 1,649 | 1,609 | 1,615 | 39,800 | 1,615 |
| 2018-08-03 | 1,656 | 1,656 | 1,637 | 1,642 | 39,000 | 1,642 |
| 2018-08-02 | 1,680 | 1,681 | 1,650 | 1,656 | 27,800 | 1,656 |
| 2018-08-01 | 1,707 | 1,707 | 1,681 | 1,688 | 20,000 | 1,688 |
| 2018-07-31 | 1,700 | 1,717 | 1,680 | 1,698 | 51,200 | 1,698 |
| 2018-07-30 | 1,685 | 1,708 | 1,679 | 1,707 | 35,400 | 1,707 |
| 2018-07-27 | 1,685 | 1,689 | 1,672 | 1,689 | 33,300 | 1,689 |
| 2018-07-26 | 1,660 | 1,679 | 1,660 | 1,672 | 42,300 | 1,672 |
| 2018-07-25 | 1,652 | 1,662 | 1,644 | 1,646 | 22,000 | 1,646 |
| 2018-07-24 | 1,642 | 1,660 | 1,642 | 1,651 | 13,600 | 1,651 |
| 2018-07-23 | 1,641 | 1,654 | 1,640 | 1,646 | 20,500 | 1,646 |
| 2018-07-20 | 1,646 | 1,656 | 1,638 | 1,650 | 27,100 | 1,650 |
| 2018-07-19 | 1,658 | 1,672 | 1,646 | 1,651 | 28,900 | 1,651 |
| 2018-07-18 | 1,680 | 1,693 | 1,669 | 1,669 | 16,600 | 1,669 |
| 2018-07-17 | 1,650 | 1,692 | 1,648 | 1,679 | 33,200 | 1,679 |
| 2018-07-13 | 1,648 | 1,656 | 1,636 | 1,637 | 45,500 | 1,637 |
| 2018-07-12 | 1,678 | 1,687 | 1,637 | 1,637 | 59,800 | 1,637 |
| 2018-07-11 | 1,685 | 1,695 | 1,647 | 1,685 | 80,700 | 1,685 |
| 2018-07-10 | 1,725 | 1,741 | 1,701 | 1,701 | 102,900 | 1,701 |
| 2018-07-09 | 1,643 | 1,729 | 1,623 | 1,713 | 247,800 | 1,713 |
| 2018-07-06 | 1,574 | 1,607 | 1,574 | 1,606 | 39,600 | 1,606 |
| 2018-07-05 | 1,614 | 1,616 | 1,570 | 1,574 | 33,300 | 1,574 |
| 2018-07-04 | 1,596 | 1,625 | 1,596 | 1,614 | 17,800 | 1,614 |
| 2018-07-03 | 1,615 | 1,624 | 1,595 | 1,604 | 47,400 | 1,604 |
| 2018-07-02 | 1,643 | 1,652 | 1,612 | 1,612 | 28,800 | 1,612 |
| 2018-06-29 | 1,640 | 1,651 | 1,632 | 1,644 | 10,900 | 1,644 |
| 2018-06-28 | 1,649 | 1,649 | 1,635 | 1,643 | 21,800 | 1,643 |
| 2018-06-27 | 1,668 | 1,668 | 1,642 | 1,649 | 33,700 | 1,649 |
| 2018-06-26 | 1,630 | 1,656 | 1,619 | 1,655 | 19,300 | 1,655 |
| 2018-06-25 | 1,656 | 1,671 | 1,635 | 1,643 | 22,100 | 1,643 |
| 2018-06-22 | 1,661 | 1,661 | 1,638 | 1,656 | 37,900 | 1,656 |
| 2018-06-21 | 1,673 | 1,684 | 1,665 | 1,665 | 22,300 | 1,665 |
| 2018-06-20 | 1,679 | 1,679 | 1,644 | 1,676 | 28,800 | 1,676 |
| 2018-06-19 | 1,689 | 1,709 | 1,671 | 1,674 | 43,900 | 1,674 |
| 2018-06-18 | 1,693 | 1,701 | 1,671 | 1,690 | 55,600 | 1,690 |
| 2018-06-15 | 1,686 | 1,689 | 1,677 | 1,681 | 21,100 | 1,681 |
| 2018-06-14 | 1,666 | 1,694 | 1,657 | 1,686 | 34,400 | 1,686 |
| 2018-06-13 | 1,672 | 1,684 | 1,669 | 1,681 | 25,100 | 1,681 |
| 2018-06-12 | 1,668 | 1,677 | 1,661 | 1,673 | 33,000 | 1,673 |
| 2018-06-11 | 1,662 | 1,662 | 1,644 | 1,660 | 28,100 | 1,660 |
| 2018-06-08 | 1,657 | 1,664 | 1,651 | 1,652 | 40,900 | 1,652 |
| 2018-06-07 | 1,666 | 1,671 | 1,660 | 1,664 | 20,500 | 1,664 |
| 2018-06-06 | 1,636 | 1,667 | 1,636 | 1,660 | 23,000 | 1,660 |
| 2018-06-05 | 1,666 | 1,669 | 1,636 | 1,652 | 18,700 | 1,652 |
| 2018-06-04 | 1,647 | 1,677 | 1,643 | 1,666 | 30,700 | 1,666 |
| 2018-06-01 | 1,620 | 1,644 | 1,615 | 1,635 | 37,400 | 1,635 |
| 2018-05-31 | 1,637 | 1,637 | 1,610 | 1,620 | 45,200 | 1,620 |
| 2018-05-30 | 1,639 | 1,642 | 1,622 | 1,630 | 30,100 | 1,630 |
| 2018-05-29 | 1,675 | 1,692 | 1,641 | 1,663 | 29,800 | 1,663 |
| 2018-05-28 | 1,655 | 1,671 | 1,653 | 1,670 | 21,700 | 1,670 |
| 2018-05-25 | 1,670 | 1,673 | 1,646 | 1,647 | 38,900 | 1,647 |
| 2018-05-24 | 1,701 | 1,703 | 1,669 | 1,673 | 32,200 | 1,673 |
| 2018-05-23 | 1,721 | 1,729 | 1,700 | 1,703 | 41,300 | 1,703 |
| 2018-05-22 | 1,767 | 1,767 | 1,722 | 1,728 | 35,000 | 1,728 |
| 2018-05-21 | 1,778 | 1,783 | 1,761 | 1,766 | 17,000 | 1,766 |
| 2018-05-18 | 1,760 | 1,787 | 1,757 | 1,780 | 67,600 | 1,780 |
| 2018-05-17 | 1,760 | 1,775 | 1,746 | 1,772 | 40,900 | 1,772 |
| 2018-05-16 | 1,757 | 1,763 | 1,744 | 1,757 | 53,000 | 1,757 |
| 2018-05-15 | 1,707 | 1,765 | 1,707 | 1,764 | 96,200 | 1,764 |
| 2018-05-14 | 1,734 | 1,734 | 1,718 | 1,720 | 32,900 | 1,720 |
| 2018-05-11 | 1,720 | 1,738 | 1,717 | 1,732 | 25,000 | 1,732 |
| 2018-05-10 | 1,710 | 1,721 | 1,710 | 1,720 | 27,200 | 1,720 |
| 2018-05-09 | 1,735 | 1,735 | 1,715 | 1,721 | 33,100 | 1,721 |
| 2018-05-08 | 1,735 | 1,753 | 1,732 | 1,743 | 49,900 | 1,743 |
| 2018-05-07 | 1,723 | 1,741 | 1,717 | 1,741 | 19,700 | 1,741 |
| 2018-05-02 | 1,704 | 1,727 | 1,704 | 1,727 | 17,600 | 1,727 |
| 2018-05-01 | 1,738 | 1,740 | 1,712 | 1,713 | 33,400 | 1,713 |
| 2018-04-27 | 1,731 | 1,738 | 1,721 | 1,733 | 47,200 | 1,733 |
| 2018-04-26 | 1,699 | 1,732 | 1,689 | 1,730 | 62,900 | 1,730 |
| 2018-04-25 | 1,675 | 1,699 | 1,671 | 1,697 | 42,400 | 1,697 |
| 2018-04-24 | 1,670 | 1,678 | 1,655 | 1,678 | 32,300 | 1,678 |
| 2018-04-23 | 1,675 | 1,675 | 1,657 | 1,661 | 27,400 | 1,661 |
| 2018-04-20 | 1,678 | 1,683 | 1,673 | 1,675 | 17,100 | 1,675 |
| 2018-04-19 | 1,683 | 1,692 | 1,678 | 1,685 | 39,200 | 1,685 |
| 2018-04-18 | 1,652 | 1,681 | 1,648 | 1,677 | 43,100 | 1,677 |
| 2018-04-17 | 1,667 | 1,672 | 1,649 | 1,652 | 18,500 | 1,652 |
| 2018-04-16 | 1,676 | 1,681 | 1,661 | 1,667 | 17,800 | 1,667 |
| 2018-04-13 | 1,663 | 1,679 | 1,657 | 1,676 | 35,500 | 1,676 |
| 2018-04-12 | 1,665 | 1,665 | 1,643 | 1,650 | 39,300 | 1,650 |
| 2018-04-11 | 1,646 | 1,675 | 1,646 | 1,670 | 67,800 | 1,670 |
| 2018-04-10 | 1,641 | 1,651 | 1,627 | 1,646 | 31,000 | 1,646 |
| 2018-04-09 | 1,637 | 1,644 | 1,620 | 1,637 | 31,200 | 1,637 |
| 2018-04-06 | 1,632 | 1,648 | 1,630 | 1,634 | 49,900 | 1,634 |
| 2018-04-05 | 1,656 | 1,657 | 1,617 | 1,640 | 81,100 | 1,640 |
| 2018-04-04 | 1,643 | 1,661 | 1,640 | 1,654 | 36,400 | 1,654 |
| 2018-04-03 | 1,620 | 1,646 | 1,618 | 1,635 | 20,600 | 1,635 |
| 2018-03-30 | 1,652 | 1,657 | 1,633 | 1,649 | 24,800 | 1,649 |
| 2018-03-29 | 1,659 | 1,661 | 1,619 | 1,644 | 39,300 | 1,644 |
| 2018-03-28 | 1,629 | 1,653 | 1,614 | 1,651 | 29,300 | 1,651 |
| 2018-03-27 | 1,640 | 1,669 | 1,631 | 1,669 | 61,200 | 1,669 |
| 2018-03-26 | 1,611 | 1,622 | 1,592 | 1,620 | 52,600 | 1,620 |
| 2018-03-23 | 1,626 | 1,637 | 1,614 | 1,620 | 56,800 | 1,620 |
| 2018-03-22 | 1,638 | 1,678 | 1,628 | 1,677 | 49,400 | 1,677 |
| 2018-03-20 | 1,635 | 1,648 | 1,613 | 1,648 | 49,700 | 1,648 |
| 2018-03-19 | 1,651 | 1,651 | 1,624 | 1,638 | 52,800 | 1,638 |
| 2018-03-16 | 1,664 | 1,674 | 1,652 | 1,658 | 29,900 | 1,658 |
| 2018-03-15 | 1,664 | 1,671 | 1,641 | 1,664 | 33,400 | 1,664 |
| 2018-03-14 | 1,673 | 1,673 | 1,664 | 1,671 | 24,900 | 1,671 |
| 2018-03-13 | 1,670 | 1,684 | 1,663 | 1,684 | 25,800 | 1,684 |
| 2018-03-12 | 1,670 | 1,685 | 1,663 | 1,677 | 33,600 | 1,677 |
| 2018-03-09 | 1,681 | 1,684 | 1,648 | 1,660 | 64,900 | 1,660 |
| 2018-03-08 | 1,661 | 1,661 | 1,641 | 1,649 | 54,200 | 1,649 |
| 2018-03-07 | 1,654 | 1,667 | 1,639 | 1,657 | 36,700 | 1,657 |
| 2018-03-06 | 1,665 | 1,676 | 1,650 | 1,654 | 58,900 | 1,654 |
| 2018-03-05 | 1,660 | 1,660 | 1,633 | 1,644 | 41,300 | 1,644 |
| 2018-03-02 | 1,670 | 1,674 | 1,653 | 1,666 | 44,600 | 1,666 |
| 2018-03-01 | 1,716 | 1,716 | 1,689 | 1,698 | 60,500 | 1,698 |
| 2018-02-28 | 1,721 | 1,742 | 1,719 | 1,728 | 84,500 | 1,728 |
| 2018-02-27 | 1,741 | 1,741 | 1,718 | 1,729 | 38,100 | 1,729 |
| 2018-02-26 | 1,738 | 1,742 | 1,721 | 1,732 | 24,700 | 1,732 |
| 2018-02-23 | 1,701 | 1,733 | 1,701 | 1,731 | 39,000 | 1,731 |
| 2018-02-22 | 1,711 | 1,719 | 1,686 | 1,701 | 52,600 | 1,701 |
| 2018-02-21 | 1,681 | 1,735 | 1,676 | 1,724 | 93,300 | 1,724 |
| 2018-02-20 | 1,670 | 1,686 | 1,657 | 1,684 | 27,100 | 1,684 |
| 2018-02-19 | 1,644 | 1,679 | 1,643 | 1,679 | 67,600 | 1,679 |
| 2018-02-16 | 1,610 | 1,644 | 1,610 | 1,634 | 59,300 | 1,634 |
| 2018-02-15 | 1,621 | 1,633 | 1,610 | 1,613 | 52,700 | 1,613 |
| 2018-02-14 | 1,662 | 1,665 | 1,604 | 1,621 | 91,500 | 1,621 |
| 2018-02-13 | 1,680 | 1,692 | 1,660 | 1,662 | 101,000 | 1,662 |
| 2018-02-09 | 1,650 | 1,657 | 1,626 | 1,657 | 86,100 | 1,657 |
| 2018-02-08 | 1,680 | 1,680 | 1,645 | 1,652 | 98,700 | 1,652 |
| 2018-02-07 | 1,715 | 1,735 | 1,657 | 1,660 | 117,800 | 1,660 |
| 2018-02-06 | 1,721 | 1,723 | 1,629 | 1,675 | 184,600 | 1,675 |
| 2018-02-05 | 1,754 | 1,775 | 1,747 | 1,773 | 105,400 | 1,773 |
| 2018-02-02 | 1,782 | 1,788 | 1,766 | 1,784 | 61,800 | 1,784 |
| 2018-02-01 | 1,750 | 1,772 | 1,748 | 1,772 | 73,100 | 1,772 |
| 2018-01-31 | 1,764 | 1,764 | 1,741 | 1,741 | 71,200 | 1,741 |
| 2018-01-30 | 1,783 | 1,787 | 1,758 | 1,764 | 77,100 | 1,764 |
| 2018-01-29 | 1,749 | 1,794 | 1,743 | 1,785 | 145,000 | 1,785 |
| 2018-01-26 | 1,742 | 1,746 | 1,735 | 1,743 | 29,800 | 1,743 |
| 2018-01-25 | 1,749 | 1,749 | 1,734 | 1,734 | 42,200 | 1,734 |
| 2018-01-24 | 1,750 | 1,755 | 1,741 | 1,744 | 35,900 | 1,744 |
| 2018-01-23 | 1,759 | 1,764 | 1,747 | 1,750 | 40,400 | 1,750 |
| 2018-01-22 | 1,741 | 1,752 | 1,739 | 1,752 | 36,400 | 1,752 |
| 2018-01-19 | 1,726 | 1,746 | 1,726 | 1,746 | 40,100 | 1,746 |
| 2018-01-18 | 1,741 | 1,750 | 1,725 | 1,725 | 86,200 | 1,725 |
| 2018-01-17 | 1,755 | 1,756 | 1,728 | 1,738 | 95,300 | 1,738 |
| 2018-01-16 | 1,775 | 1,780 | 1,757 | 1,763 | 52,300 | 1,763 |
| 2018-01-15 | 1,795 | 1,804 | 1,771 | 1,774 | 50,500 | 1,774 |
| 2018-01-12 | 1,808 | 1,816 | 1,791 | 1,793 | 61,500 | 1,793 |
| 2018-01-11 | 1,812 | 1,822 | 1,803 | 1,809 | 70,600 | 1,809 |
| 2018-01-10 | 1,833 | 1,836 | 1,802 | 1,812 | 107,900 | 1,812 |
| 2018-01-09 | 1,837 | 1,848 | 1,831 | 1,833 | 72,100 | 1,833 |
| 2018-01-05 | 1,808 | 1,831 | 1,806 | 1,826 | 95,700 | 1,826 |
| 2018-01-04 | 1,804 | 1,806 | 1,790 | 1,804 | 67,600 | 1,804 |
分割・併合履歴 ： [2017-09-27]1株→0.1株