2153 E・J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 | 1,006 | 1,013 | 993 | 1,009 | 14,700 | 504.50 |
| 2018-12-27 | 1,014 | 1,043 | 1,004 | 1,017 | 27,500 | 508.50 |
| 2018-12-26 | 999 | 1,019 | 967 | 969 | 33,200 | 484.50 |
| 2018-12-25 | 934 | 973 | 920 | 966 | 76,100 | 483 |
| 2018-12-21 | 1,044 | 1,044 | 976 | 994 | 50,700 | 497 |
| 2018-12-20 | 1,100 | 1,100 | 1,038 | 1,051 | 39,200 | 525.50 |
| 2018-12-19 | 1,107 | 1,107 | 1,071 | 1,073 | 9,500 | 536.50 |
| 2018-12-18 | 1,095 | 1,104 | 1,071 | 1,088 | 37,900 | 544 |
| 2018-12-17 | 1,117 | 1,117 | 1,095 | 1,100 | 17,000 | 550 |
| 2018-12-14 | 1,129 | 1,140 | 1,112 | 1,112 | 10,600 | 556 |
| 2018-12-13 | 1,119 | 1,130 | 1,117 | 1,128 | 10,200 | 564 |
| 2018-12-12 | 1,102 | 1,119 | 1,100 | 1,116 | 13,900 | 558 |
| 2018-12-11 | 1,145 | 1,145 | 1,091 | 1,101 | 33,400 | 550.50 |
| 2018-12-10 | 1,171 | 1,171 | 1,141 | 1,144 | 17,800 | 572 |
| 2018-12-07 | 1,146 | 1,180 | 1,146 | 1,172 | 18,300 | 586 |
| 2018-12-06 | 1,137 | 1,154 | 1,135 | 1,147 | 15,600 | 573.50 |
| 2018-12-05 | 1,141 | 1,144 | 1,132 | 1,136 | 14,400 | 568 |
| 2018-12-04 | 1,188 | 1,188 | 1,148 | 1,148 | 24,800 | 574 |
| 2018-12-03 | 1,183 | 1,198 | 1,182 | 1,184 | 10,400 | 592 |
| 2018-11-30 | 1,221 | 1,224 | 1,184 | 1,186 | 32,200 | 593 |
| 2018-11-29 | 1,213 | 1,223 | 1,207 | 1,220 | 16,000 | 610 |
| 2018-11-28 | 1,210 | 1,230 | 1,208 | 1,210 | 49,100 | 605 |
| 2018-11-27 | 1,255 | 1,257 | 1,250 | 1,250 | 24,200 | 625 |
| 2018-11-26 | 1,240 | 1,247 | 1,237 | 1,242 | 14,500 | 621 |
| 2018-11-22 | 1,212 | 1,241 | 1,204 | 1,232 | 20,100 | 616 |
| 2018-11-21 | 1,213 | 1,213 | 1,200 | 1,204 | 11,900 | 602 |
| 2018-11-20 | 1,215 | 1,222 | 1,214 | 1,217 | 16,900 | 608.50 |
| 2018-11-19 | 1,229 | 1,234 | 1,220 | 1,229 | 9,100 | 614.50 |
| 2018-11-16 | 1,240 | 1,247 | 1,214 | 1,216 | 18,400 | 608 |
| 2018-11-15 | 1,241 | 1,247 | 1,232 | 1,241 | 4,500 | 620.50 |
| 2018-11-14 | 1,258 | 1,259 | 1,233 | 1,241 | 9,400 | 620.50 |
| 2018-11-13 | 1,261 | 1,267 | 1,242 | 1,256 | 17,500 | 628 |
| 2018-11-12 | 1,289 | 1,289 | 1,275 | 1,275 | 6,500 | 637.50 |
| 2018-11-09 | 1,275 | 1,284 | 1,268 | 1,278 | 7,100 | 639 |
| 2018-11-08 | 1,275 | 1,287 | 1,270 | 1,275 | 25,200 | 637.50 |
| 2018-11-07 | 1,260 | 1,270 | 1,258 | 1,264 | 9,200 | 632 |
| 2018-11-06 | 1,231 | 1,260 | 1,231 | 1,249 | 10,800 | 624.50 |
| 2018-11-05 | 1,241 | 1,241 | 1,226 | 1,230 | 6,500 | 615 |
| 2018-11-02 | 1,225 | 1,240 | 1,216 | 1,226 | 10,500 | 613 |
| 2018-11-01 | 1,221 | 1,235 | 1,216 | 1,222 | 18,900 | 611 |
| 2018-10-31 | 1,240 | 1,240 | 1,219 | 1,228 | 26,100 | 614 |
| 2018-10-30 | 1,177 | 1,238 | 1,173 | 1,238 | 24,000 | 619 |
| 2018-10-29 | 1,183 | 1,204 | 1,180 | 1,182 | 13,000 | 591 |
| 2018-10-26 | 1,222 | 1,223 | 1,172 | 1,185 | 13,300 | 592.50 |
| 2018-10-25 | 1,225 | 1,231 | 1,180 | 1,202 | 37,100 | 601 |
| 2018-10-24 | 1,239 | 1,252 | 1,233 | 1,251 | 13,300 | 625.50 |
| 2018-10-23 | 1,243 | 1,243 | 1,234 | 1,234 | 8,600 | 617 |
| 2018-10-22 | 1,247 | 1,251 | 1,236 | 1,251 | 8,400 | 625.50 |
| 2018-10-19 | 1,248 | 1,248 | 1,235 | 1,237 | 7,000 | 618.50 |
| 2018-10-18 | 1,252 | 1,264 | 1,245 | 1,248 | 15,800 | 624 |
| 2018-10-17 | 1,258 | 1,266 | 1,254 | 1,262 | 14,400 | 631 |
| 2018-10-16 | 1,259 | 1,277 | 1,231 | 1,237 | 39,700 | 618.50 |
| 2018-10-15 | 1,301 | 1,319 | 1,272 | 1,282 | 47,500 | 641 |
| 2018-10-12 | 1,317 | 1,355 | 1,317 | 1,344 | 15,500 | 672 |
| 2018-10-11 | 1,335 | 1,344 | 1,321 | 1,322 | 26,200 | 661 |
| 2018-10-10 | 1,370 | 1,386 | 1,356 | 1,375 | 18,300 | 687.50 |
| 2018-10-09 | 1,399 | 1,399 | 1,364 | 1,364 | 16,700 | 682 |
| 2018-10-05 | 1,418 | 1,418 | 1,395 | 1,398 | 20,800 | 699 |
| 2018-10-04 | 1,412 | 1,421 | 1,408 | 1,418 | 10,600 | 709 |
| 2018-10-03 | 1,420 | 1,420 | 1,412 | 1,412 | 6,800 | 706 |
| 2018-10-02 | 1,417 | 1,429 | 1,417 | 1,422 | 13,200 | 711 |
| 2018-10-01 | 1,416 | 1,438 | 1,412 | 1,416 | 33,000 | 708 |
| 2018-09-28 | 1,423 | 1,425 | 1,401 | 1,411 | 14,100 | 705.50 |
| 2018-09-27 | 1,424 | 1,429 | 1,418 | 1,418 | 27,300 | 709 |
| 2018-09-26 | 1,424 | 1,427 | 1,410 | 1,424 | 15,900 | 712 |
| 2018-09-25 | 1,415 | 1,421 | 1,410 | 1,421 | 17,700 | 710.50 |
| 2018-09-21 | 1,415 | 1,415 | 1,394 | 1,410 | 18,000 | 705 |
| 2018-09-20 | 1,406 | 1,406 | 1,385 | 1,394 | 12,500 | 697 |
| 2018-09-19 | 1,395 | 1,409 | 1,375 | 1,393 | 15,600 | 696.50 |
| 2018-09-18 | 1,388 | 1,395 | 1,382 | 1,391 | 11,800 | 695.50 |
| 2018-09-14 | 1,417 | 1,417 | 1,378 | 1,390 | 18,200 | 695 |
| 2018-09-13 | 1,356 | 1,372 | 1,355 | 1,366 | 14,300 | 683 |
| 2018-09-12 | 1,366 | 1,377 | 1,353 | 1,368 | 16,000 | 684 |
| 2018-09-11 | 1,367 | 1,368 | 1,352 | 1,366 | 11,900 | 683 |
| 2018-09-10 | 1,367 | 1,376 | 1,362 | 1,373 | 16,800 | 686.50 |
| 2018-09-07 | 1,413 | 1,413 | 1,364 | 1,365 | 17,200 | 682.50 |
| 2018-09-06 | 1,404 | 1,404 | 1,372 | 1,392 | 18,800 | 696 |
| 2018-09-05 | 1,412 | 1,419 | 1,396 | 1,415 | 28,200 | 707.50 |
| 2018-09-04 | 1,420 | 1,430 | 1,406 | 1,421 | 37,600 | 710.50 |
| 2018-09-03 | 1,416 | 1,419 | 1,391 | 1,399 | 33,600 | 699.50 |
| 2018-08-31 | 1,410 | 1,425 | 1,395 | 1,399 | 62,600 | 699.50 |
| 2018-08-30 | 1,400 | 1,425 | 1,373 | 1,420 | 92,800 | 710 |
| 2018-08-29 | 1,410 | 1,417 | 1,399 | 1,400 | 14,900 | 700 |
| 2018-08-28 | 1,419 | 1,419 | 1,399 | 1,415 | 26,700 | 707.50 |
| 2018-08-27 | 1,415 | 1,421 | 1,399 | 1,406 | 50,600 | 703 |
| 2018-08-24 | 1,367 | 1,388 | 1,359 | 1,386 | 14,600 | 693 |
| 2018-08-23 | 1,328 | 1,369 | 1,322 | 1,354 | 11,600 | 677 |
| 2018-08-22 | 1,316 | 1,332 | 1,310 | 1,319 | 10,600 | 659.50 |
| 2018-08-21 | 1,327 | 1,327 | 1,302 | 1,310 | 13,800 | 655 |
| 2018-08-20 | 1,342 | 1,345 | 1,318 | 1,327 | 7,000 | 663.50 |
| 2018-08-17 | 1,336 | 1,349 | 1,322 | 1,324 | 15,000 | 662 |
| 2018-08-16 | 1,337 | 1,345 | 1,317 | 1,343 | 9,900 | 671.50 |
| 2018-08-15 | 1,344 | 1,367 | 1,340 | 1,361 | 10,800 | 680.50 |
| 2018-08-14 | 1,325 | 1,359 | 1,324 | 1,358 | 15,300 | 679 |
| 2018-08-13 | 1,365 | 1,365 | 1,319 | 1,321 | 11,700 | 660.50 |
| 2018-08-10 | 1,364 | 1,384 | 1,355 | 1,365 | 9,200 | 682.50 |
| 2018-08-09 | 1,381 | 1,381 | 1,356 | 1,366 | 4,900 | 683 |
| 2018-08-08 | 1,380 | 1,395 | 1,363 | 1,377 | 15,900 | 688.50 |
| 2018-08-07 | 1,356 | 1,393 | 1,356 | 1,392 | 7,500 | 696 |
| 2018-08-06 | 1,361 | 1,369 | 1,356 | 1,356 | 12,600 | 678 |
| 2018-08-03 | 1,391 | 1,391 | 1,359 | 1,367 | 22,100 | 683.50 |
| 2018-08-02 | 1,396 | 1,400 | 1,390 | 1,391 | 7,400 | 695.50 |
| 2018-08-01 | 1,392 | 1,404 | 1,378 | 1,399 | 21,300 | 699.50 |
| 2018-07-31 | 1,407 | 1,407 | 1,392 | 1,400 | 12,400 | 700 |
| 2018-07-30 | 1,405 | 1,412 | 1,391 | 1,400 | 16,900 | 700 |
| 2018-07-27 | 1,418 | 1,427 | 1,403 | 1,411 | 26,200 | 705.50 |
| 2018-07-26 | 1,427 | 1,430 | 1,412 | 1,424 | 14,900 | 712 |
| 2018-07-25 | 1,423 | 1,428 | 1,401 | 1,428 | 15,000 | 714 |
| 2018-07-24 | 1,402 | 1,425 | 1,402 | 1,423 | 17,900 | 711.50 |
| 2018-07-23 | 1,417 | 1,417 | 1,389 | 1,402 | 14,600 | 701 |
| 2018-07-20 | 1,418 | 1,420 | 1,382 | 1,399 | 24,900 | 699.50 |
| 2018-07-19 | 1,410 | 1,422 | 1,401 | 1,419 | 20,800 | 709.50 |
| 2018-07-18 | 1,400 | 1,416 | 1,396 | 1,416 | 14,000 | 708 |
| 2018-07-17 | 1,422 | 1,422 | 1,388 | 1,395 | 25,400 | 697.50 |
| 2018-07-13 | 1,430 | 1,435 | 1,423 | 1,432 | 26,600 | 716 |
| 2018-07-12 | 1,420 | 1,428 | 1,402 | 1,424 | 28,200 | 712 |
| 2018-07-11 | 1,421 | 1,426 | 1,419 | 1,425 | 17,100 | 712.50 |
| 2018-07-10 | 1,427 | 1,432 | 1,421 | 1,421 | 23,500 | 710.50 |
| 2018-07-09 | 1,435 | 1,441 | 1,419 | 1,429 | 45,500 | 714.50 |
| 2018-07-06 | 1,394 | 1,429 | 1,392 | 1,423 | 116,100 | 711.50 |
| 2018-07-05 | 1,453 | 1,466 | 1,399 | 1,454 | 43,500 | 727 |
| 2018-07-04 | 1,508 | 1,519 | 1,454 | 1,498 | 6,900 | 749 |
| 2018-07-03 | 1,490 | 1,511 | 1,483 | 1,508 | 10,600 | 754 |
| 2018-07-02 | 1,520 | 1,550 | 1,503 | 1,504 | 15,900 | 752 |
| 2018-06-29 | 1,501 | 1,519 | 1,501 | 1,515 | 4,900 | 757.50 |
| 2018-06-28 | 1,513 | 1,514 | 1,496 | 1,514 | 6,700 | 757 |
| 2018-06-27 | 1,464 | 1,514 | 1,464 | 1,514 | 11,500 | 757 |
| 2018-06-26 | 1,424 | 1,474 | 1,423 | 1,456 | 26,500 | 728 |
| 2018-06-25 | 1,505 | 1,505 | 1,442 | 1,475 | 17,700 | 737.50 |
| 2018-06-22 | 1,503 | 1,510 | 1,485 | 1,505 | 7,700 | 752.50 |
| 2018-06-21 | 1,513 | 1,514 | 1,485 | 1,503 | 9,700 | 751.50 |
| 2018-06-20 | 1,502 | 1,515 | 1,491 | 1,515 | 10,700 | 757.50 |
| 2018-06-19 | 1,531 | 1,549 | 1,519 | 1,542 | 10,200 | 771 |
| 2018-06-18 | 1,523 | 1,571 | 1,470 | 1,561 | 32,300 | 780.50 |
| 2018-06-15 | 1,649 | 1,649 | 1,520 | 1,549 | 60,600 | 774.50 |
| 2018-06-14 | 1,589 | 1,589 | 1,581 | 1,581 | 1,400 | 790.50 |
| 2018-06-13 | 1,583 | 1,583 | 1,575 | 1,576 | 1,300 | 788 |
| 2018-06-12 | 1,578 | 1,584 | 1,571 | 1,581 | 3,700 | 790.50 |
| 2018-06-11 | 1,572 | 1,580 | 1,561 | 1,570 | 4,200 | 785 |
| 2018-06-08 | 1,581 | 1,592 | 1,561 | 1,569 | 4,300 | 784.50 |
| 2018-06-07 | 1,579 | 1,582 | 1,575 | 1,580 | 4,200 | 790 |
| 2018-06-06 | 1,594 | 1,620 | 1,583 | 1,583 | 5,200 | 791.50 |
| 2018-06-05 | 1,590 | 1,600 | 1,590 | 1,594 | 1,600 | 797 |
| 2018-06-04 | 1,589 | 1,589 | 1,575 | 1,583 | 2,800 | 791.50 |
| 2018-06-01 | 1,570 | 1,581 | 1,564 | 1,564 | 3,600 | 782 |
| 2018-05-31 | 1,608 | 1,610 | 1,541 | 1,548 | 13,700 | 774 |
| 2018-05-30 | 1,604 | 1,623 | 1,604 | 1,604 | 2,900 | 802 |
| 2018-05-29 | 1,633 | 1,633 | 1,560 | 1,625 | 9,400 | 812.50 |
| 2018-05-28 | 1,650 | 1,689 | 1,650 | 1,661 | 4,000 | 830.50 |
| 2018-05-25 | 1,645 | 1,669 | 1,601 | 1,646 | 9,100 | 823 |
| 2018-05-24 | 1,703 | 1,706 | 1,680 | 1,681 | 12,900 | 840.50 |
| 2018-05-23 | 1,751 | 1,751 | 1,706 | 1,706 | 7,000 | 853 |
| 2018-05-22 | 1,755 | 1,755 | 1,748 | 1,753 | 5,000 | 876.50 |
| 2018-05-21 | 1,748 | 1,755 | 1,733 | 1,755 | 12,700 | 877.50 |
| 2018-05-18 | 1,733 | 1,744 | 1,727 | 1,744 | 4,700 | 872 |
| 2018-05-17 | 1,735 | 1,745 | 1,718 | 1,743 | 11,500 | 871.50 |
| 2018-05-16 | 1,716 | 1,729 | 1,715 | 1,722 | 7,200 | 861 |
| 2018-05-15 | 1,701 | 1,720 | 1,701 | 1,715 | 5,700 | 857.50 |
| 2018-05-14 | 1,696 | 1,705 | 1,696 | 1,701 | 4,500 | 850.50 |
| 2018-05-11 | 1,707 | 1,711 | 1,689 | 1,693 | 5,200 | 846.50 |
| 2018-05-10 | 1,700 | 1,707 | 1,695 | 1,707 | 2,300 | 853.50 |
| 2018-05-09 | 1,695 | 1,702 | 1,695 | 1,700 | 1,700 | 850 |
| 2018-05-08 | 1,702 | 1,704 | 1,699 | 1,699 | 4,700 | 849.50 |
| 2018-05-07 | 1,702 | 1,715 | 1,702 | 1,702 | 1,400 | 851 |
| 2018-05-02 | 1,707 | 1,710 | 1,700 | 1,701 | 3,100 | 850.50 |
| 2018-05-01 | 1,710 | 1,725 | 1,705 | 1,716 | 5,400 | 858 |
| 2018-04-27 | 1,710 | 1,727 | 1,705 | 1,713 | 4,900 | 856.50 |
| 2018-04-26 | 1,703 | 1,714 | 1,700 | 1,705 | 6,000 | 852.50 |
| 2018-04-25 | 1,680 | 1,702 | 1,678 | 1,701 | 8,600 | 850.50 |
| 2018-04-24 | 1,703 | 1,703 | 1,668 | 1,680 | 7,200 | 840 |
| 2018-04-23 | 1,700 | 1,728 | 1,700 | 1,703 | 8,500 | 851.50 |
| 2018-04-20 | 1,705 | 1,709 | 1,695 | 1,700 | 4,100 | 850 |
| 2018-04-19 | 1,707 | 1,710 | 1,700 | 1,700 | 4,000 | 850 |
| 2018-04-18 | 1,705 | 1,714 | 1,686 | 1,714 | 3,500 | 857 |
| 2018-04-17 | 1,690 | 1,719 | 1,683 | 1,706 | 14,900 | 853 |
| 2018-04-16 | 1,700 | 1,700 | 1,645 | 1,690 | 27,500 | 845 |
| 2018-04-13 | 1,660 | 1,660 | 1,647 | 1,648 | 11,500 | 824 |
| 2018-04-12 | 1,665 | 1,670 | 1,646 | 1,658 | 7,600 | 829 |
| 2018-04-11 | 1,670 | 1,670 | 1,648 | 1,660 | 7,500 | 830 |
| 2018-04-10 | 1,663 | 1,671 | 1,657 | 1,670 | 9,800 | 835 |
| 2018-04-09 | 1,640 | 1,708 | 1,640 | 1,671 | 32,200 | 835.50 |
| 2018-04-06 | 1,632 | 1,643 | 1,623 | 1,639 | 11,000 | 819.50 |
| 2018-04-05 | 1,650 | 1,668 | 1,634 | 1,634 | 14,000 | 817 |
| 2018-04-04 | 1,650 | 1,677 | 1,626 | 1,640 | 19,300 | 820 |
| 2018-04-03 | 1,577 | 1,641 | 1,577 | 1,627 | 25,900 | 813.50 |
| 2018-03-30 | 1,522 | 1,530 | 1,505 | 1,530 | 4,100 | 765 |
| 2018-03-29 | 1,459 | 1,514 | 1,459 | 1,500 | 2,200 | 750 |
| 2018-03-28 | 1,478 | 1,478 | 1,452 | 1,453 | 3,800 | 726.50 |
| 2018-03-27 | 1,489 | 1,489 | 1,441 | 1,449 | 1,200 | 724.50 |
| 2018-03-26 | 1,430 | 1,460 | 1,427 | 1,438 | 2,500 | 719 |
| 2018-03-23 | 1,479 | 1,479 | 1,438 | 1,444 | 8,100 | 722 |
| 2018-03-22 | 1,547 | 1,547 | 1,494 | 1,494 | 7,100 | 747 |
| 2018-03-20 | 1,495 | 1,508 | 1,483 | 1,507 | 13,000 | 753.50 |
| 2018-03-19 | 1,501 | 1,526 | 1,490 | 1,491 | 6,600 | 745.50 |
| 2018-03-16 | 1,497 | 1,500 | 1,487 | 1,487 | 2,300 | 743.50 |
| 2018-03-15 | 1,471 | 1,519 | 1,469 | 1,501 | 8,900 | 750.50 |
| 2018-03-14 | 1,440 | 1,461 | 1,435 | 1,454 | 11,900 | 727 |
| 2018-03-13 | 1,427 | 1,442 | 1,427 | 1,436 | 4,600 | 718 |
| 2018-03-12 | 1,441 | 1,444 | 1,427 | 1,427 | 3,500 | 713.50 |
| 2018-03-09 | 1,453 | 1,453 | 1,429 | 1,429 | 2,100 | 714.50 |
| 2018-03-08 | 1,435 | 1,443 | 1,430 | 1,441 | 4,600 | 720.50 |
| 2018-03-07 | 1,446 | 1,448 | 1,433 | 1,441 | 3,200 | 720.50 |
| 2018-03-06 | 1,440 | 1,453 | 1,440 | 1,450 | 2,900 | 725 |
| 2018-03-05 | 1,450 | 1,450 | 1,433 | 1,433 | 1,000 | 716.50 |
| 2018-03-02 | 1,454 | 1,454 | 1,426 | 1,436 | 7,300 | 718 |
| 2018-03-01 | 1,450 | 1,463 | 1,448 | 1,455 | 6,700 | 727.50 |
| 2018-02-28 | 1,460 | 1,480 | 1,460 | 1,477 | 1,900 | 738.50 |
| 2018-02-27 | 1,470 | 1,496 | 1,463 | 1,477 | 5,400 | 738.50 |
| 2018-02-26 | 1,496 | 1,496 | 1,452 | 1,458 | 5,500 | 729 |
| 2018-02-23 | 1,479 | 1,479 | 1,450 | 1,474 | 9,500 | 737 |
| 2018-02-22 | 1,450 | 1,499 | 1,450 | 1,470 | 15,300 | 735 |
| 2018-02-21 | 1,510 | 1,510 | 1,437 | 1,446 | 12,800 | 723 |
| 2018-02-20 | 1,510 | 1,510 | 1,491 | 1,495 | 4,500 | 747.50 |
| 2018-02-19 | 1,481 | 1,502 | 1,481 | 1,485 | 5,100 | 742.50 |
| 2018-02-16 | 1,450 | 1,480 | 1,440 | 1,478 | 8,200 | 739 |
| 2018-02-15 | 1,444 | 1,448 | 1,424 | 1,434 | 1,400 | 717 |
| 2018-02-14 | 1,420 | 1,425 | 1,400 | 1,410 | 6,600 | 705 |
| 2018-02-13 | 1,476 | 1,476 | 1,410 | 1,410 | 6,600 | 705 |
| 2018-02-09 | 1,400 | 1,407 | 1,386 | 1,406 | 9,900 | 703 |
| 2018-02-08 | 1,391 | 1,449 | 1,391 | 1,430 | 5,300 | 715 |
| 2018-02-07 | 1,422 | 1,498 | 1,385 | 1,385 | 27,000 | 692.50 |
| 2018-02-06 | 1,395 | 1,425 | 1,356 | 1,382 | 53,500 | 691 |
| 2018-02-05 | 1,604 | 1,608 | 1,565 | 1,565 | 6,000 | 782.50 |
| 2018-02-02 | 1,638 | 1,647 | 1,621 | 1,647 | 3,300 | 823.50 |
| 2018-02-01 | 1,605 | 1,675 | 1,605 | 1,646 | 10,900 | 823 |
| 2018-01-31 | 1,610 | 1,610 | 1,551 | 1,607 | 14,500 | 803.50 |
| 2018-01-30 | 1,628 | 1,635 | 1,610 | 1,610 | 7,900 | 805 |
| 2018-01-29 | 1,644 | 1,644 | 1,631 | 1,637 | 5,900 | 818.50 |
| 2018-01-26 | 1,645 | 1,648 | 1,644 | 1,645 | 1,600 | 822.50 |
| 2018-01-25 | 1,659 | 1,659 | 1,638 | 1,642 | 5,000 | 821 |
| 2018-01-24 | 1,651 | 1,659 | 1,645 | 1,653 | 10,300 | 826.50 |
| 2018-01-23 | 1,664 | 1,664 | 1,647 | 1,660 | 7,100 | 830 |
| 2018-01-22 | 1,658 | 1,659 | 1,636 | 1,640 | 6,200 | 820 |
| 2018-01-19 | 1,659 | 1,672 | 1,649 | 1,663 | 9,600 | 831.50 |
| 2018-01-18 | 1,674 | 1,674 | 1,655 | 1,670 | 4,300 | 835 |
| 2018-01-17 | 1,654 | 1,686 | 1,641 | 1,674 | 10,900 | 837 |
| 2018-01-16 | 1,708 | 1,723 | 1,684 | 1,694 | 11,700 | 847 |
| 2018-01-15 | 1,744 | 1,749 | 1,689 | 1,706 | 14,600 | 853 |
| 2018-01-12 | 1,604 | 1,664 | 1,604 | 1,664 | 23,600 | 832 |
| 2018-01-11 | 1,575 | 1,608 | 1,562 | 1,599 | 7,900 | 799.50 |
| 2018-01-10 | 1,630 | 1,630 | 1,549 | 1,586 | 11,100 | 793 |
| 2018-01-09 | 1,586 | 1,647 | 1,581 | 1,618 | 24,400 | 809 |
| 2018-01-05 | 1,509 | 1,578 | 1,509 | 1,578 | 5,900 | 789 |
| 2018-01-04 | 1,492 | 1,519 | 1,492 | 1,514 | 6,500 | 757 |
分割・併合履歴 ： [2020-11-27]1株→2株 [2010-11-26]1株→20株