2001 (株)ニップン 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 | 1,819 | 1,836 | 1,808 | 1,836 | 113,300 | 1,836 |
| 2018-12-27 | 1,763 | 1,825 | 1,748 | 1,819 | 154,300 | 1,819 |
| 2018-12-26 | 1,729 | 1,785 | 1,728 | 1,745 | 135,500 | 1,745 |
| 2018-12-25 | 1,731 | 1,743 | 1,700 | 1,731 | 201,000 | 1,731 |
| 2018-12-21 | 1,827 | 1,836 | 1,769 | 1,771 | 317,000 | 1,771 |
| 2018-12-20 | 1,889 | 1,890 | 1,813 | 1,828 | 228,100 | 1,828 |
| 2018-12-19 | 1,893 | 1,921 | 1,891 | 1,904 | 182,800 | 1,904 |
| 2018-12-18 | 1,887 | 1,901 | 1,872 | 1,883 | 143,100 | 1,883 |
| 2018-12-17 | 1,900 | 1,909 | 1,878 | 1,906 | 117,600 | 1,906 |
| 2018-12-14 | 1,907 | 1,911 | 1,886 | 1,892 | 177,000 | 1,892 |
| 2018-12-13 | 1,911 | 1,931 | 1,904 | 1,908 | 160,700 | 1,908 |
| 2018-12-12 | 1,875 | 1,889 | 1,868 | 1,889 | 134,900 | 1,889 |
| 2018-12-11 | 1,900 | 1,913 | 1,865 | 1,865 | 113,400 | 1,865 |
| 2018-12-10 | 1,883 | 1,887 | 1,865 | 1,885 | 114,800 | 1,885 |
| 2018-12-07 | 1,884 | 1,904 | 1,874 | 1,897 | 193,900 | 1,897 |
| 2018-12-06 | 1,885 | 1,898 | 1,862 | 1,879 | 117,900 | 1,879 |
| 2018-12-05 | 1,873 | 1,904 | 1,867 | 1,903 | 126,100 | 1,903 |
| 2018-12-04 | 1,915 | 1,923 | 1,892 | 1,901 | 126,300 | 1,901 |
| 2018-12-03 | 1,937 | 1,944 | 1,915 | 1,926 | 101,200 | 1,926 |
| 2018-11-30 | 1,922 | 1,942 | 1,916 | 1,937 | 107,800 | 1,937 |
| 2018-11-29 | 1,930 | 1,934 | 1,904 | 1,905 | 82,300 | 1,905 |
| 2018-11-28 | 1,905 | 1,913 | 1,881 | 1,909 | 144,000 | 1,909 |
| 2018-11-27 | 1,884 | 1,898 | 1,878 | 1,891 | 82,200 | 1,891 |
| 2018-11-26 | 1,890 | 1,904 | 1,879 | 1,889 | 63,000 | 1,889 |
| 2018-11-22 | 1,845 | 1,894 | 1,841 | 1,890 | 101,800 | 1,890 |
| 2018-11-21 | 1,824 | 1,854 | 1,824 | 1,849 | 116,000 | 1,849 |
| 2018-11-20 | 1,821 | 1,840 | 1,818 | 1,835 | 128,100 | 1,835 |
| 2018-11-19 | 1,846 | 1,860 | 1,840 | 1,842 | 109,700 | 1,842 |
| 2018-11-16 | 1,844 | 1,848 | 1,825 | 1,841 | 160,100 | 1,841 |
| 2018-11-15 | 1,836 | 1,860 | 1,832 | 1,844 | 126,200 | 1,844 |
| 2018-11-14 | 1,845 | 1,859 | 1,834 | 1,841 | 105,400 | 1,841 |
| 2018-11-13 | 1,848 | 1,849 | 1,832 | 1,843 | 126,800 | 1,843 |
| 2018-11-12 | 1,883 | 1,910 | 1,878 | 1,887 | 81,300 | 1,887 |
| 2018-11-09 | 1,880 | 1,910 | 1,879 | 1,887 | 133,800 | 1,887 |
| 2018-11-08 | 1,871 | 1,876 | 1,853 | 1,862 | 136,300 | 1,862 |
| 2018-11-07 | 1,858 | 1,865 | 1,831 | 1,848 | 117,900 | 1,848 |
| 2018-11-06 | 1,840 | 1,873 | 1,840 | 1,858 | 153,700 | 1,858 |
| 2018-11-05 | 1,874 | 1,878 | 1,839 | 1,840 | 157,100 | 1,840 |
| 2018-11-02 | 1,905 | 1,906 | 1,865 | 1,887 | 109,900 | 1,887 |
| 2018-11-01 | 1,867 | 1,913 | 1,864 | 1,901 | 148,700 | 1,901 |
| 2018-10-31 | 1,864 | 1,872 | 1,847 | 1,867 | 144,600 | 1,867 |
| 2018-10-30 | 1,840 | 1,866 | 1,838 | 1,856 | 155,100 | 1,856 |
| 2018-10-29 | 1,834 | 1,872 | 1,832 | 1,835 | 176,200 | 1,835 |
| 2018-10-26 | 1,790 | 1,811 | 1,770 | 1,804 | 188,600 | 1,804 |
| 2018-10-25 | 1,829 | 1,832 | 1,797 | 1,799 | 178,100 | 1,799 |
| 2018-10-24 | 1,844 | 1,877 | 1,839 | 1,857 | 243,700 | 1,857 |
| 2018-10-23 | 1,868 | 1,868 | 1,817 | 1,818 | 142,200 | 1,818 |
| 2018-10-22 | 1,865 | 1,886 | 1,856 | 1,879 | 109,700 | 1,879 |
| 2018-10-19 | 1,879 | 1,879 | 1,855 | 1,865 | 121,300 | 1,865 |
| 2018-10-18 | 1,895 | 1,904 | 1,865 | 1,887 | 81,400 | 1,887 |
| 2018-10-17 | 1,864 | 1,898 | 1,864 | 1,895 | 89,600 | 1,895 |
| 2018-10-16 | 1,845 | 1,860 | 1,826 | 1,850 | 123,900 | 1,850 |
| 2018-10-15 | 1,885 | 1,894 | 1,856 | 1,857 | 164,100 | 1,857 |
| 2018-10-12 | 1,893 | 1,912 | 1,892 | 1,901 | 146,900 | 1,901 |
| 2018-10-11 | 1,911 | 1,932 | 1,888 | 1,908 | 219,400 | 1,908 |
| 2018-10-10 | 1,960 | 1,985 | 1,953 | 1,959 | 177,700 | 1,959 |
| 2018-10-09 | 1,982 | 1,991 | 1,960 | 1,976 | 157,500 | 1,976 |
| 2018-10-05 | 1,987 | 2,008 | 1,985 | 1,991 | 96,900 | 1,991 |
| 2018-10-04 | 1,990 | 2,010 | 1,987 | 1,994 | 103,600 | 1,994 |
| 2018-10-03 | 2,015 | 2,036 | 1,990 | 1,990 | 100,000 | 1,990 |
| 2018-10-02 | 2,000 | 2,029 | 1,999 | 2,015 | 124,500 | 2,015 |
| 2018-10-01 | 1,999 | 2,018 | 1,992 | 1,996 | 103,600 | 1,996 |
| 2018-09-28 | 2,006 | 2,027 | 1,996 | 2,003 | 109,300 | 2,003 |
| 2018-09-27 | 2,027 | 2,047 | 1,991 | 1,994 | 128,800 | 1,994 |
| 2018-09-26 | 2,000 | 2,047 | 1,994 | 2,044 | 158,700 | 2,044 |
| 2018-09-25 | 1,973 | 2,017 | 1,969 | 2,013 | 231,800 | 2,013 |
| 2018-09-21 | 1,963 | 1,974 | 1,950 | 1,957 | 135,700 | 1,957 |
| 2018-09-20 | 1,956 | 1,971 | 1,936 | 1,959 | 164,300 | 1,959 |
| 2018-09-19 | 1,930 | 1,955 | 1,921 | 1,948 | 166,700 | 1,948 |
| 2018-09-18 | 1,870 | 1,938 | 1,866 | 1,929 | 142,400 | 1,929 |
| 2018-09-14 | 1,887 | 1,897 | 1,857 | 1,862 | 216,900 | 1,862 |
| 2018-09-13 | 1,865 | 1,900 | 1,862 | 1,879 | 123,700 | 1,879 |
| 2018-09-12 | 1,863 | 1,869 | 1,833 | 1,865 | 114,200 | 1,865 |
| 2018-09-11 | 1,824 | 1,861 | 1,824 | 1,857 | 151,500 | 1,857 |
| 2018-09-10 | 1,798 | 1,829 | 1,787 | 1,821 | 158,900 | 1,821 |
| 2018-09-07 | 1,770 | 1,799 | 1,758 | 1,797 | 174,500 | 1,797 |
| 2018-09-06 | 1,790 | 1,798 | 1,771 | 1,775 | 189,000 | 1,775 |
| 2018-09-05 | 1,770 | 1,801 | 1,770 | 1,792 | 202,800 | 1,792 |
| 2018-09-04 | 1,818 | 1,824 | 1,775 | 1,777 | 288,600 | 1,777 |
| 2018-09-03 | 1,852 | 1,852 | 1,804 | 1,818 | 197,500 | 1,818 |
| 2018-08-31 | 1,862 | 1,870 | 1,856 | 1,858 | 112,600 | 1,858 |
| 2018-08-30 | 1,873 | 1,877 | 1,855 | 1,867 | 134,100 | 1,867 |
| 2018-08-29 | 1,882 | 1,884 | 1,866 | 1,871 | 94,300 | 1,871 |
| 2018-08-28 | 1,895 | 1,905 | 1,865 | 1,872 | 132,600 | 1,872 |
| 2018-08-27 | 1,889 | 1,894 | 1,873 | 1,877 | 109,800 | 1,877 |
| 2018-08-24 | 1,880 | 1,885 | 1,866 | 1,876 | 98,200 | 1,876 |
| 2018-08-23 | 1,849 | 1,875 | 1,849 | 1,870 | 129,500 | 1,870 |
| 2018-08-22 | 1,846 | 1,850 | 1,832 | 1,840 | 107,000 | 1,840 |
| 2018-08-21 | 1,856 | 1,859 | 1,844 | 1,846 | 100,400 | 1,846 |
| 2018-08-20 | 1,862 | 1,892 | 1,862 | 1,865 | 88,300 | 1,865 |
| 2018-08-17 | 1,862 | 1,893 | 1,860 | 1,892 | 62,900 | 1,892 |
| 2018-08-16 | 1,876 | 1,880 | 1,858 | 1,865 | 122,400 | 1,865 |
| 2018-08-15 | 1,897 | 1,911 | 1,883 | 1,885 | 98,100 | 1,885 |
| 2018-08-14 | 1,879 | 1,902 | 1,878 | 1,901 | 68,100 | 1,901 |
| 2018-08-13 | 1,900 | 1,903 | 1,868 | 1,869 | 107,400 | 1,869 |
| 2018-08-10 | 1,920 | 1,928 | 1,906 | 1,911 | 136,900 | 1,911 |
| 2018-08-09 | 1,902 | 1,931 | 1,898 | 1,920 | 159,200 | 1,920 |
| 2018-08-08 | 1,876 | 1,923 | 1,837 | 1,912 | 211,300 | 1,912 |
| 2018-08-07 | 1,850 | 1,852 | 1,831 | 1,845 | 158,400 | 1,845 |
| 2018-08-06 | 1,854 | 1,872 | 1,854 | 1,862 | 104,400 | 1,862 |
| 2018-08-03 | 1,885 | 1,885 | 1,842 | 1,846 | 148,500 | 1,846 |
| 2018-08-02 | 1,890 | 1,907 | 1,874 | 1,878 | 129,100 | 1,878 |
| 2018-08-01 | 1,892 | 1,900 | 1,872 | 1,889 | 199,700 | 1,889 |
| 2018-07-31 | 1,899 | 1,902 | 1,872 | 1,887 | 190,400 | 1,887 |
| 2018-07-30 | 1,913 | 1,917 | 1,906 | 1,910 | 81,800 | 1,910 |
| 2018-07-27 | 1,926 | 1,931 | 1,920 | 1,925 | 165,200 | 1,925 |
| 2018-07-26 | 1,911 | 1,929 | 1,910 | 1,926 | 120,600 | 1,926 |
| 2018-07-25 | 1,876 | 1,883 | 1,871 | 1,875 | 61,800 | 1,875 |
| 2018-07-24 | 1,894 | 1,894 | 1,872 | 1,875 | 105,400 | 1,875 |
| 2018-07-23 | 1,880 | 1,893 | 1,875 | 1,879 | 169,300 | 1,879 |
| 2018-07-20 | 1,894 | 1,901 | 1,879 | 1,888 | 135,600 | 1,888 |
| 2018-07-19 | 1,920 | 1,920 | 1,891 | 1,894 | 102,900 | 1,894 |
| 2018-07-18 | 1,932 | 1,953 | 1,924 | 1,927 | 113,200 | 1,927 |
| 2018-07-17 | 1,889 | 1,937 | 1,882 | 1,923 | 186,200 | 1,923 |
| 2018-07-13 | 1,878 | 1,905 | 1,875 | 1,894 | 128,000 | 1,894 |
| 2018-07-12 | 1,885 | 1,901 | 1,876 | 1,880 | 165,300 | 1,880 |
| 2018-07-11 | 1,874 | 1,882 | 1,854 | 1,864 | 195,700 | 1,864 |
| 2018-07-10 | 1,896 | 1,910 | 1,880 | 1,883 | 253,800 | 1,883 |
| 2018-07-09 | 1,900 | 1,917 | 1,890 | 1,915 | 108,200 | 1,915 |
| 2018-07-06 | 1,902 | 1,915 | 1,889 | 1,898 | 128,000 | 1,898 |
| 2018-07-05 | 1,909 | 1,924 | 1,886 | 1,888 | 126,300 | 1,888 |
| 2018-07-04 | 1,880 | 1,917 | 1,880 | 1,909 | 108,800 | 1,909 |
| 2018-07-03 | 1,883 | 1,902 | 1,879 | 1,888 | 148,600 | 1,888 |
| 2018-07-02 | 1,926 | 1,926 | 1,878 | 1,879 | 134,300 | 1,879 |
| 2018-06-29 | 1,935 | 1,939 | 1,914 | 1,926 | 91,400 | 1,926 |
| 2018-06-28 | 1,935 | 1,936 | 1,918 | 1,935 | 112,200 | 1,935 |
| 2018-06-27 | 1,930 | 1,937 | 1,914 | 1,936 | 115,200 | 1,936 |
| 2018-06-26 | 1,892 | 1,922 | 1,892 | 1,921 | 98,700 | 1,921 |
| 2018-06-25 | 1,929 | 1,929 | 1,907 | 1,918 | 145,600 | 1,918 |
| 2018-06-22 | 1,870 | 1,928 | 1,870 | 1,928 | 231,700 | 1,928 |
| 2018-06-21 | 1,897 | 1,913 | 1,878 | 1,882 | 164,100 | 1,882 |
| 2018-06-20 | 1,915 | 1,929 | 1,893 | 1,913 | 201,200 | 1,913 |
| 2018-06-19 | 1,903 | 1,917 | 1,892 | 1,893 | 161,900 | 1,893 |
| 2018-06-18 | 1,913 | 1,927 | 1,905 | 1,913 | 97,900 | 1,913 |
| 2018-06-15 | 1,915 | 1,920 | 1,897 | 1,913 | 171,000 | 1,913 |
| 2018-06-14 | 1,906 | 1,915 | 1,896 | 1,909 | 184,200 | 1,909 |
| 2018-06-13 | 1,896 | 1,917 | 1,890 | 1,914 | 148,700 | 1,914 |
| 2018-06-12 | 1,916 | 1,932 | 1,912 | 1,927 | 173,400 | 1,927 |
| 2018-06-11 | 1,909 | 1,936 | 1,907 | 1,913 | 155,800 | 1,913 |
| 2018-06-08 | 1,892 | 1,913 | 1,884 | 1,905 | 253,300 | 1,905 |
| 2018-06-07 | 1,940 | 1,943 | 1,913 | 1,921 | 251,500 | 1,921 |
| 2018-06-06 | 1,888 | 1,936 | 1,885 | 1,913 | 223,700 | 1,913 |
| 2018-06-05 | 1,869 | 1,887 | 1,858 | 1,886 | 87,700 | 1,886 |
| 2018-06-04 | 1,843 | 1,881 | 1,836 | 1,881 | 162,700 | 1,881 |
| 2018-06-01 | 1,812 | 1,832 | 1,799 | 1,819 | 103,100 | 1,819 |
| 2018-05-31 | 1,818 | 1,829 | 1,809 | 1,814 | 148,400 | 1,814 |
| 2018-05-30 | 1,827 | 1,839 | 1,814 | 1,823 | 111,400 | 1,823 |
| 2018-05-29 | 1,832 | 1,858 | 1,831 | 1,837 | 86,100 | 1,837 |
| 2018-05-28 | 1,863 | 1,866 | 1,837 | 1,840 | 52,000 | 1,840 |
| 2018-05-25 | 1,865 | 1,871 | 1,850 | 1,860 | 106,700 | 1,860 |
| 2018-05-24 | 1,849 | 1,862 | 1,842 | 1,849 | 115,600 | 1,849 |
| 2018-05-23 | 1,838 | 1,847 | 1,827 | 1,839 | 118,300 | 1,839 |
| 2018-05-22 | 1,840 | 1,845 | 1,826 | 1,840 | 60,100 | 1,840 |
| 2018-05-21 | 1,845 | 1,849 | 1,827 | 1,845 | 74,000 | 1,845 |
| 2018-05-18 | 1,839 | 1,848 | 1,830 | 1,847 | 87,000 | 1,847 |
| 2018-05-17 | 1,831 | 1,848 | 1,830 | 1,840 | 81,500 | 1,840 |
| 2018-05-16 | 1,823 | 1,839 | 1,820 | 1,832 | 63,000 | 1,832 |
| 2018-05-15 | 1,826 | 1,836 | 1,817 | 1,827 | 112,100 | 1,827 |
| 2018-05-14 | 1,822 | 1,848 | 1,818 | 1,827 | 154,200 | 1,827 |
| 2018-05-11 | 1,785 | 1,854 | 1,785 | 1,840 | 221,500 | 1,840 |
| 2018-05-10 | 1,750 | 1,778 | 1,750 | 1,776 | 119,900 | 1,776 |
| 2018-05-09 | 1,773 | 1,782 | 1,757 | 1,766 | 117,100 | 1,766 |
| 2018-05-08 | 1,760 | 1,779 | 1,756 | 1,770 | 110,100 | 1,770 |
| 2018-05-07 | 1,770 | 1,784 | 1,763 | 1,782 | 81,900 | 1,782 |
| 2018-05-02 | 1,785 | 1,785 | 1,769 | 1,779 | 57,100 | 1,779 |
| 2018-05-01 | 1,774 | 1,785 | 1,763 | 1,785 | 75,100 | 1,785 |
| 2018-04-27 | 1,785 | 1,787 | 1,775 | 1,787 | 99,700 | 1,787 |
| 2018-04-26 | 1,771 | 1,788 | 1,761 | 1,782 | 88,800 | 1,782 |
| 2018-04-25 | 1,755 | 1,778 | 1,752 | 1,771 | 118,100 | 1,771 |
| 2018-04-24 | 1,745 | 1,760 | 1,743 | 1,758 | 90,100 | 1,758 |
| 2018-04-23 | 1,751 | 1,752 | 1,740 | 1,750 | 46,900 | 1,750 |
| 2018-04-20 | 1,746 | 1,762 | 1,741 | 1,754 | 85,700 | 1,754 |
| 2018-04-19 | 1,760 | 1,760 | 1,745 | 1,746 | 101,200 | 1,746 |
| 2018-04-18 | 1,750 | 1,763 | 1,741 | 1,761 | 83,300 | 1,761 |
| 2018-04-17 | 1,740 | 1,753 | 1,729 | 1,739 | 85,500 | 1,739 |
| 2018-04-16 | 1,721 | 1,746 | 1,710 | 1,744 | 88,200 | 1,744 |
| 2018-04-13 | 1,723 | 1,725 | 1,702 | 1,721 | 91,200 | 1,721 |
| 2018-04-12 | 1,705 | 1,718 | 1,700 | 1,718 | 79,400 | 1,718 |
| 2018-04-11 | 1,717 | 1,717 | 1,693 | 1,704 | 79,200 | 1,704 |
| 2018-04-10 | 1,715 | 1,737 | 1,706 | 1,712 | 137,400 | 1,712 |
| 2018-04-09 | 1,710 | 1,724 | 1,703 | 1,723 | 97,100 | 1,723 |
| 2018-04-06 | 1,699 | 1,712 | 1,686 | 1,700 | 84,800 | 1,700 |
| 2018-04-05 | 1,697 | 1,724 | 1,685 | 1,711 | 214,800 | 1,711 |
| 2018-04-04 | 1,633 | 1,665 | 1,632 | 1,662 | 98,000 | 1,662 |
| 2018-04-03 | 1,629 | 1,651 | 1,619 | 1,641 | 84,900 | 1,641 |
| 2018-03-30 | 1,655 | 1,659 | 1,641 | 1,649 | 71,000 | 1,649 |
| 2018-03-29 | 1,658 | 1,664 | 1,638 | 1,655 | 95,100 | 1,655 |
| 2018-03-28 | 1,620 | 1,645 | 1,620 | 1,644 | 93,300 | 1,644 |
| 2018-03-27 | 1,621 | 1,665 | 1,617 | 1,665 | 206,300 | 1,665 |
| 2018-03-26 | 1,602 | 1,615 | 1,594 | 1,614 | 174,200 | 1,614 |
| 2018-03-23 | 1,622 | 1,623 | 1,603 | 1,609 | 162,800 | 1,609 |
| 2018-03-22 | 1,610 | 1,626 | 1,610 | 1,622 | 90,400 | 1,622 |
| 2018-03-20 | 1,610 | 1,625 | 1,603 | 1,624 | 99,500 | 1,624 |
| 2018-03-19 | 1,630 | 1,631 | 1,612 | 1,618 | 93,300 | 1,618 |
| 2018-03-16 | 1,630 | 1,637 | 1,618 | 1,631 | 132,800 | 1,631 |
| 2018-03-15 | 1,636 | 1,646 | 1,623 | 1,639 | 74,700 | 1,639 |
| 2018-03-14 | 1,631 | 1,646 | 1,631 | 1,638 | 83,900 | 1,638 |
| 2018-03-13 | 1,629 | 1,651 | 1,625 | 1,650 | 86,900 | 1,650 |
| 2018-03-12 | 1,635 | 1,638 | 1,618 | 1,627 | 85,600 | 1,627 |
| 2018-03-09 | 1,586 | 1,637 | 1,585 | 1,622 | 387,500 | 1,622 |
| 2018-03-08 | 1,630 | 1,639 | 1,621 | 1,626 | 113,100 | 1,626 |
| 2018-03-07 | 1,620 | 1,638 | 1,615 | 1,630 | 121,800 | 1,630 |
| 2018-03-06 | 1,627 | 1,642 | 1,622 | 1,626 | 120,100 | 1,626 |
| 2018-03-05 | 1,609 | 1,636 | 1,609 | 1,634 | 102,900 | 1,634 |
| 2018-03-02 | 1,602 | 1,618 | 1,598 | 1,610 | 150,600 | 1,610 |
| 2018-03-01 | 1,650 | 1,653 | 1,627 | 1,631 | 177,100 | 1,631 |
| 2018-02-28 | 1,653 | 1,671 | 1,652 | 1,653 | 123,400 | 1,653 |
| 2018-02-27 | 1,660 | 1,661 | 1,649 | 1,655 | 72,400 | 1,655 |
| 2018-02-26 | 1,640 | 1,656 | 1,628 | 1,650 | 97,100 | 1,650 |
| 2018-02-23 | 1,640 | 1,648 | 1,630 | 1,646 | 86,300 | 1,646 |
| 2018-02-22 | 1,635 | 1,645 | 1,625 | 1,635 | 114,800 | 1,635 |
| 2018-02-21 | 1,642 | 1,652 | 1,636 | 1,645 | 97,400 | 1,645 |
| 2018-02-20 | 1,649 | 1,655 | 1,638 | 1,644 | 54,100 | 1,644 |
| 2018-02-19 | 1,650 | 1,663 | 1,642 | 1,652 | 86,500 | 1,652 |
| 2018-02-16 | 1,613 | 1,639 | 1,613 | 1,626 | 118,700 | 1,626 |
| 2018-02-15 | 1,611 | 1,626 | 1,598 | 1,600 | 134,100 | 1,600 |
| 2018-02-14 | 1,600 | 1,628 | 1,600 | 1,618 | 147,900 | 1,618 |
| 2018-02-13 | 1,613 | 1,619 | 1,593 | 1,599 | 167,700 | 1,599 |
| 2018-02-09 | 1,547 | 1,598 | 1,532 | 1,598 | 305,600 | 1,598 |
| 2018-02-08 | 1,563 | 1,566 | 1,547 | 1,547 | 274,100 | 1,547 |
| 2018-02-07 | 1,620 | 1,633 | 1,564 | 1,568 | 431,600 | 1,568 |
| 2018-02-06 | 1,650 | 1,657 | 1,602 | 1,619 | 239,400 | 1,619 |
| 2018-02-05 | 1,692 | 1,717 | 1,676 | 1,677 | 154,000 | 1,677 |
| 2018-02-02 | 1,701 | 1,724 | 1,701 | 1,718 | 78,200 | 1,718 |
| 2018-02-01 | 1,701 | 1,719 | 1,699 | 1,715 | 118,600 | 1,715 |
| 2018-01-31 | 1,723 | 1,731 | 1,689 | 1,689 | 190,500 | 1,689 |
| 2018-01-30 | 1,741 | 1,744 | 1,718 | 1,718 | 125,800 | 1,718 |
| 2018-01-29 | 1,755 | 1,755 | 1,736 | 1,740 | 57,600 | 1,740 |
| 2018-01-26 | 1,733 | 1,754 | 1,733 | 1,743 | 109,300 | 1,743 |
| 2018-01-25 | 1,747 | 1,747 | 1,723 | 1,727 | 67,800 | 1,727 |
| 2018-01-24 | 1,720 | 1,739 | 1,720 | 1,732 | 67,800 | 1,732 |
| 2018-01-23 | 1,725 | 1,734 | 1,724 | 1,728 | 81,900 | 1,728 |
| 2018-01-22 | 1,727 | 1,728 | 1,715 | 1,719 | 75,100 | 1,719 |
| 2018-01-19 | 1,720 | 1,730 | 1,713 | 1,720 | 72,000 | 1,720 |
| 2018-01-18 | 1,744 | 1,746 | 1,707 | 1,709 | 128,500 | 1,709 |
| 2018-01-17 | 1,720 | 1,732 | 1,719 | 1,732 | 73,600 | 1,732 |
| 2018-01-16 | 1,728 | 1,735 | 1,722 | 1,728 | 60,100 | 1,728 |
| 2018-01-15 | 1,727 | 1,736 | 1,726 | 1,730 | 74,900 | 1,730 |
| 2018-01-12 | 1,720 | 1,734 | 1,704 | 1,706 | 106,800 | 1,706 |
| 2018-01-11 | 1,744 | 1,745 | 1,725 | 1,736 | 113,600 | 1,736 |
| 2018-01-10 | 1,753 | 1,767 | 1,741 | 1,749 | 129,800 | 1,749 |
| 2018-01-09 | 1,769 | 1,769 | 1,747 | 1,757 | 95,100 | 1,757 |
| 2018-01-05 | 1,766 | 1,767 | 1,743 | 1,751 | 69,400 | 1,751 |
| 2018-01-04 | 1,740 | 1,765 | 1,737 | 1,765 | 137,000 | 1,765 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
