2160 (株)ジーエヌアイグループ 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 | 3,055 | 3,155 | 3,025 | 3,065 | 206,400 | 1,021.67 |
| 2018-12-27 | 3,110 | 3,180 | 2,995 | 3,120 | 304,200 | 1,040 |
| 2018-12-26 | 2,934 | 2,970 | 2,768 | 2,864 | 288,300 | 954.67 |
| 2018-12-25 | 2,959 | 2,970 | 2,665 | 2,768 | 576,900 | 922.67 |
| 2018-12-21 | 3,240 | 3,295 | 3,100 | 3,195 | 265,200 | 1,065 |
| 2018-12-20 | 3,350 | 3,400 | 3,095 | 3,170 | 327,600 | 1,056.67 |
| 2018-12-19 | 3,445 | 3,525 | 3,265 | 3,420 | 200,400 | 1,140 |
| 2018-12-18 | 3,600 | 3,625 | 3,425 | 3,435 | 326,100 | 1,145 |
| 2018-12-17 | 3,825 | 3,880 | 3,685 | 3,700 | 137,600 | 1,233.33 |
| 2018-12-14 | 3,880 | 3,930 | 3,770 | 3,865 | 192,600 | 1,288.33 |
| 2018-12-13 | 3,800 | 3,865 | 3,735 | 3,785 | 145,800 | 1,261.67 |
| 2018-12-12 | 3,645 | 3,855 | 3,620 | 3,770 | 325,100 | 1,256.67 |
| 2018-12-11 | 3,940 | 3,995 | 3,855 | 3,905 | 148,900 | 1,301.67 |
| 2018-12-10 | 4,015 | 4,060 | 3,845 | 3,885 | 221,300 | 1,295 |
| 2018-12-07 | 4,140 | 4,190 | 4,040 | 4,130 | 193,000 | 1,376.67 |
| 2018-12-06 | 4,250 | 4,265 | 3,980 | 4,050 | 323,700 | 1,350 |
| 2018-12-05 | 4,145 | 4,340 | 4,130 | 4,285 | 201,800 | 1,428.33 |
| 2018-12-04 | 4,420 | 4,505 | 4,255 | 4,285 | 317,300 | 1,428.33 |
| 2018-12-03 | 4,365 | 4,425 | 4,265 | 4,425 | 267,000 | 1,475 |
| 2018-11-30 | 4,295 | 4,405 | 4,165 | 4,225 | 276,800 | 1,408.33 |
| 2018-11-29 | 4,335 | 4,375 | 4,255 | 4,300 | 251,900 | 1,433.33 |
| 2018-11-28 | 4,150 | 4,285 | 4,110 | 4,250 | 258,200 | 1,416.67 |
| 2018-11-27 | 4,075 | 4,190 | 4,025 | 4,110 | 248,600 | 1,370 |
| 2018-11-26 | 3,915 | 4,085 | 3,905 | 4,030 | 214,400 | 1,343.33 |
| 2018-11-22 | 3,870 | 3,955 | 3,820 | 3,915 | 176,400 | 1,305 |
| 2018-11-21 | 3,905 | 4,025 | 3,840 | 3,870 | 285,400 | 1,290 |
| 2018-11-20 | 3,960 | 4,050 | 3,875 | 3,995 | 339,700 | 1,331.67 |
| 2018-11-19 | 3,725 | 3,980 | 3,665 | 3,970 | 339,500 | 1,323.33 |
| 2018-11-16 | 3,670 | 3,780 | 3,660 | 3,670 | 207,200 | 1,223.33 |
| 2018-11-15 | 3,460 | 3,695 | 3,445 | 3,635 | 272,100 | 1,211.67 |
| 2018-11-14 | 3,700 | 3,825 | 3,475 | 3,525 | 380,900 | 1,175 |
| 2018-11-13 | 3,435 | 3,620 | 3,405 | 3,565 | 197,900 | 1,188.33 |
| 2018-11-12 | 3,665 | 3,755 | 3,545 | 3,575 | 209,200 | 1,191.67 |
| 2018-11-09 | 3,555 | 3,755 | 3,550 | 3,700 | 246,000 | 1,233.33 |
| 2018-11-08 | 3,570 | 3,630 | 3,520 | 3,560 | 167,100 | 1,186.67 |
| 2018-11-07 | 3,400 | 3,565 | 3,325 | 3,465 | 317,300 | 1,155 |
| 2018-11-06 | 3,460 | 3,490 | 3,330 | 3,400 | 159,600 | 1,133.33 |
| 2018-11-05 | 3,310 | 3,490 | 3,230 | 3,430 | 205,300 | 1,143.33 |
| 2018-11-02 | 3,290 | 3,375 | 3,265 | 3,355 | 189,100 | 1,118.33 |
| 2018-11-01 | 3,265 | 3,320 | 3,200 | 3,200 | 166,000 | 1,066.67 |
| 2018-10-31 | 3,185 | 3,335 | 3,145 | 3,315 | 177,000 | 1,105 |
| 2018-10-30 | 2,940 | 3,135 | 2,930 | 3,120 | 210,400 | 1,040 |
| 2018-10-29 | 3,025 | 3,150 | 2,975 | 3,010 | 223,600 | 1,003.33 |
| 2018-10-26 | 3,225 | 3,275 | 2,930 | 2,988 | 366,600 | 996 |
| 2018-10-25 | 3,455 | 3,485 | 3,135 | 3,160 | 507,000 | 1,053.33 |
| 2018-10-24 | 3,760 | 3,765 | 3,635 | 3,700 | 138,100 | 1,233.33 |
| 2018-10-23 | 3,700 | 3,845 | 3,660 | 3,690 | 171,500 | 1,230 |
| 2018-10-22 | 3,680 | 3,755 | 3,595 | 3,715 | 149,000 | 1,238.33 |
| 2018-10-19 | 3,715 | 3,775 | 3,680 | 3,730 | 141,600 | 1,243.33 |
| 2018-10-18 | 3,850 | 3,905 | 3,780 | 3,805 | 121,000 | 1,268.33 |
| 2018-10-17 | 3,895 | 3,930 | 3,835 | 3,870 | 109,100 | 1,290 |
| 2018-10-16 | 3,840 | 3,910 | 3,755 | 3,795 | 121,700 | 1,265 |
| 2018-10-15 | 3,885 | 3,940 | 3,840 | 3,860 | 117,700 | 1,286.67 |
| 2018-10-12 | 3,795 | 3,935 | 3,765 | 3,930 | 180,500 | 1,310 |
| 2018-10-11 | 3,770 | 3,910 | 3,745 | 3,800 | 354,500 | 1,266.67 |
| 2018-10-10 | 4,060 | 4,145 | 3,945 | 4,120 | 207,000 | 1,373.33 |
| 2018-10-09 | 4,140 | 4,225 | 3,990 | 4,000 | 296,400 | 1,333.33 |
| 2018-10-05 | 4,335 | 4,430 | 4,235 | 4,245 | 191,300 | 1,415 |
| 2018-10-04 | 4,500 | 4,540 | 4,385 | 4,405 | 124,000 | 1,468.33 |
| 2018-10-03 | 4,400 | 4,535 | 4,300 | 4,500 | 206,900 | 1,500 |
| 2018-10-02 | 4,675 | 4,715 | 4,410 | 4,445 | 288,600 | 1,481.67 |
| 2018-10-01 | 4,485 | 4,645 | 4,390 | 4,615 | 246,500 | 1,538.33 |
| 2018-09-28 | 4,450 | 4,480 | 4,205 | 4,475 | 376,000 | 1,491.67 |
| 2018-09-27 | 4,610 | 4,880 | 4,305 | 4,380 | 984,400 | 1,460 |
| 2018-09-26 | 4,480 | 4,480 | 4,480 | 4,480 | 28,700 | 1,493.33 |
| 2018-09-25 | 3,865 | 3,865 | 3,760 | 3,780 | 82,200 | 1,260 |
| 2018-09-21 | 3,830 | 3,895 | 3,780 | 3,830 | 135,800 | 1,276.67 |
| 2018-09-20 | 3,780 | 3,830 | 3,710 | 3,770 | 105,300 | 1,256.67 |
| 2018-09-19 | 3,660 | 3,815 | 3,630 | 3,730 | 147,900 | 1,243.33 |
| 2018-09-18 | 3,655 | 3,685 | 3,555 | 3,660 | 118,500 | 1,220 |
| 2018-09-14 | 3,540 | 3,705 | 3,520 | 3,685 | 173,100 | 1,228.33 |
| 2018-09-13 | 3,525 | 3,615 | 3,425 | 3,495 | 126,900 | 1,165 |
| 2018-09-12 | 3,595 | 3,625 | 3,500 | 3,565 | 106,000 | 1,188.33 |
| 2018-09-11 | 3,720 | 3,740 | 3,615 | 3,620 | 80,600 | 1,206.67 |
| 2018-09-10 | 3,600 | 3,710 | 3,595 | 3,675 | 76,600 | 1,225 |
| 2018-09-07 | 3,625 | 3,635 | 3,510 | 3,620 | 121,000 | 1,206.67 |
| 2018-09-06 | 3,640 | 3,685 | 3,510 | 3,625 | 192,200 | 1,208.33 |
| 2018-09-05 | 3,875 | 3,925 | 3,660 | 3,710 | 220,900 | 1,236.67 |
| 2018-09-04 | 3,795 | 3,960 | 3,760 | 3,915 | 164,200 | 1,305 |
| 2018-09-03 | 3,970 | 4,030 | 3,805 | 3,830 | 171,800 | 1,276.67 |
| 2018-08-31 | 3,820 | 3,990 | 3,785 | 3,970 | 209,500 | 1,323.33 |
| 2018-08-30 | 4,025 | 4,100 | 3,855 | 3,870 | 315,900 | 1,290 |
| 2018-08-29 | 3,830 | 3,970 | 3,795 | 3,955 | 169,800 | 1,318.33 |
| 2018-08-28 | 3,840 | 3,945 | 3,775 | 3,840 | 245,400 | 1,280 |
| 2018-08-27 | 3,775 | 3,835 | 3,750 | 3,785 | 153,900 | 1,261.67 |
| 2018-08-24 | 3,700 | 3,845 | 3,610 | 3,740 | 282,000 | 1,246.67 |
| 2018-08-23 | 3,800 | 3,875 | 3,665 | 3,740 | 405,900 | 1,246.67 |
| 2018-08-22 | 3,350 | 3,735 | 3,340 | 3,710 | 392,300 | 1,236.67 |
| 2018-08-21 | 3,305 | 3,530 | 3,265 | 3,385 | 245,000 | 1,128.33 |
| 2018-08-20 | 3,365 | 3,470 | 3,205 | 3,345 | 332,600 | 1,115 |
| 2018-08-17 | 3,000 | 3,190 | 2,976 | 3,185 | 216,900 | 1,061.67 |
| 2018-08-16 | 2,863 | 2,989 | 2,803 | 2,925 | 256,500 | 975 |
| 2018-08-15 | 3,200 | 3,225 | 2,931 | 2,963 | 399,000 | 987.67 |
| 2018-08-14 | 3,115 | 3,325 | 3,115 | 3,270 | 184,800 | 1,090 |
| 2018-08-13 | 3,210 | 3,215 | 3,060 | 3,095 | 147,600 | 1,031.67 |
| 2018-08-10 | 3,205 | 3,250 | 3,160 | 3,165 | 67,100 | 1,055 |
| 2018-08-09 | 3,220 | 3,280 | 3,135 | 3,180 | 68,300 | 1,060 |
| 2018-08-08 | 3,115 | 3,310 | 3,110 | 3,255 | 107,700 | 1,085 |
| 2018-08-07 | 3,030 | 3,180 | 3,030 | 3,130 | 129,200 | 1,043.33 |
| 2018-08-06 | 3,230 | 3,250 | 3,080 | 3,100 | 222,900 | 1,033.33 |
| 2018-08-03 | 3,435 | 3,465 | 3,295 | 3,300 | 105,300 | 1,100 |
| 2018-08-02 | 3,280 | 3,450 | 3,280 | 3,435 | 87,600 | 1,145 |
| 2018-08-01 | 3,405 | 3,445 | 3,325 | 3,330 | 87,600 | 1,110 |
| 2018-07-31 | 3,340 | 3,430 | 3,260 | 3,405 | 153,600 | 1,135 |
| 2018-07-30 | 3,555 | 3,555 | 3,385 | 3,390 | 179,800 | 1,130 |
| 2018-07-27 | 3,550 | 3,585 | 3,510 | 3,555 | 66,300 | 1,185 |
| 2018-07-26 | 3,615 | 3,630 | 3,520 | 3,525 | 96,000 | 1,175 |
| 2018-07-25 | 3,585 | 3,590 | 3,540 | 3,545 | 57,900 | 1,181.67 |
| 2018-07-24 | 3,620 | 3,635 | 3,530 | 3,555 | 104,900 | 1,185 |
| 2018-07-23 | 3,655 | 3,715 | 3,565 | 3,570 | 166,900 | 1,190 |
| 2018-07-20 | 3,810 | 3,870 | 3,720 | 3,745 | 96,400 | 1,248.33 |
| 2018-07-19 | 3,785 | 3,895 | 3,740 | 3,835 | 120,800 | 1,278.33 |
| 2018-07-18 | 3,650 | 3,820 | 3,650 | 3,785 | 113,700 | 1,261.67 |
| 2018-07-17 | 3,660 | 3,715 | 3,640 | 3,650 | 75,400 | 1,216.67 |
| 2018-07-13 | 3,700 | 3,730 | 3,655 | 3,695 | 75,500 | 1,231.67 |
| 2018-07-12 | 3,640 | 3,705 | 3,610 | 3,675 | 66,400 | 1,225 |
| 2018-07-11 | 3,650 | 3,680 | 3,530 | 3,610 | 139,000 | 1,203.33 |
| 2018-07-10 | 3,730 | 3,765 | 3,655 | 3,705 | 119,000 | 1,235 |
| 2018-07-09 | 3,780 | 3,875 | 3,625 | 3,685 | 238,000 | 1,228.33 |
| 2018-07-06 | 3,630 | 3,780 | 3,575 | 3,780 | 301,200 | 1,260 |
| 2018-07-05 | 3,845 | 3,935 | 3,450 | 3,515 | 479,900 | 1,171.67 |
| 2018-07-04 | 4,075 | 4,075 | 3,780 | 3,900 | 351,600 | 1,300 |
| 2018-07-03 | 4,590 | 4,630 | 4,065 | 4,085 | 297,000 | 1,361.67 |
| 2018-07-02 | 4,885 | 4,885 | 4,555 | 4,560 | 121,900 | 1,520 |
| 2018-06-29 | 4,745 | 4,885 | 4,705 | 4,885 | 67,500 | 1,628.33 |
| 2018-06-28 | 4,800 | 4,805 | 4,700 | 4,760 | 86,900 | 1,586.67 |
| 2018-06-27 | 4,870 | 4,930 | 4,655 | 4,845 | 107,400 | 1,615 |
| 2018-06-26 | 466 | 490 | 464 | 489 | 836,000 | 1,630 |
| 2018-06-25 | 498 | 501 | 476 | 476 | 1,205,000 | 1,586.67 |
| 2018-06-22 | 507 | 510 | 499 | 501 | 1,310,000 | 1,670 |
| 2018-06-21 | 512 | 518 | 509 | 514 | 1,301,000 | 1,713.33 |
| 2018-06-20 | 504 | 513 | 496 | 512 | 1,653,000 | 1,706.67 |
| 2018-06-19 | 502 | 508 | 496 | 505 | 1,654,000 | 1,683.33 |
| 2018-06-18 | 508 | 515 | 500 | 503 | 1,586,000 | 1,676.67 |
| 2018-06-15 | 510 | 512 | 499 | 501 | 1,004,000 | 1,670 |
| 2018-06-14 | 517 | 521 | 502 | 503 | 1,498,000 | 1,676.67 |
| 2018-06-13 | 504 | 516 | 500 | 509 | 1,591,000 | 1,696.67 |
| 2018-06-12 | 479 | 511 | 479 | 500 | 3,070,000 | 1,666.67 |
| 2018-06-11 | 471 | 480 | 470 | 476 | 1,132,000 | 1,586.67 |
| 2018-06-08 | 470 | 477 | 466 | 473 | 1,270,000 | 1,576.67 |
| 2018-06-07 | 468 | 481 | 464 | 465 | 2,585,000 | 1,550 |
| 2018-06-06 | 452 | 464 | 450 | 454 | 1,142,000 | 1,513.33 |
| 2018-06-05 | 456 | 464 | 450 | 460 | 1,359,000 | 1,533.33 |
| 2018-06-04 | 459 | 461 | 453 | 458 | 921,000 | 1,526.67 |
| 2018-06-01 | 451 | 461 | 451 | 456 | 1,060,000 | 1,520 |
| 2018-05-31 | 464 | 468 | 447 | 457 | 2,080,000 | 1,523.33 |
| 2018-05-30 | 465 | 472 | 457 | 459 | 1,927,000 | 1,530 |
| 2018-05-29 | 481 | 483 | 464 | 475 | 1,723,000 | 1,583.33 |
| 2018-05-28 | 485 | 493 | 479 | 479 | 1,291,000 | 1,596.67 |
| 2018-05-25 | 501 | 504 | 480 | 482 | 2,258,000 | 1,606.67 |
| 2018-05-24 | 509 | 511 | 501 | 501 | 946,000 | 1,670 |
| 2018-05-23 | 512 | 519 | 507 | 510 | 1,333,000 | 1,700 |
| 2018-05-22 | 503 | 513 | 499 | 512 | 1,890,000 | 1,706.67 |
| 2018-05-21 | 498 | 504 | 496 | 501 | 1,435,000 | 1,670 |
| 2018-05-18 | 505 | 512 | 498 | 500 | 1,550,000 | 1,666.67 |
| 2018-05-17 | 503 | 512 | 498 | 510 | 1,487,000 | 1,700 |
| 2018-05-16 | 510 | 515 | 495 | 501 | 1,990,000 | 1,670 |
| 2018-05-15 | 515 | 527 | 504 | 510 | 2,294,000 | 1,700 |
| 2018-05-14 | 528 | 560 | 509 | 509 | 5,029,000 | 1,696.67 |
| 2018-05-11 | 537 | 547 | 529 | 538 | 1,350,000 | 1,793.33 |
| 2018-05-10 | 551 | 556 | 536 | 537 | 1,560,000 | 1,790 |
| 2018-05-09 | 553 | 558 | 546 | 549 | 1,692,000 | 1,830 |
| 2018-05-08 | 538 | 563 | 528 | 554 | 3,289,000 | 1,846.67 |
| 2018-05-07 | 526 | 546 | 523 | 537 | 1,282,000 | 1,790 |
| 2018-05-02 | 542 | 551 | 523 | 530 | 2,804,000 | 1,766.67 |
| 2018-05-01 | 527 | 545 | 524 | 544 | 1,931,000 | 1,813.33 |
| 2018-04-27 | 519 | 534 | 515 | 525 | 2,220,000 | 1,750 |
| 2018-04-26 | 505 | 521 | 500 | 520 | 2,218,000 | 1,733.33 |
| 2018-04-25 | 512 | 525 | 500 | 505 | 3,515,000 | 1,683.33 |
| 2018-04-24 | 497 | 506 | 492 | 502 | 1,391,000 | 1,673.33 |
| 2018-04-23 | 495 | 495 | 484 | 494 | 1,547,000 | 1,646.67 |
| 2018-04-20 | 475 | 502 | 472 | 493 | 2,815,000 | 1,643.33 |
| 2018-04-19 | 481 | 485 | 471 | 474 | 1,469,000 | 1,580 |
| 2018-04-18 | 481 | 494 | 474 | 480 | 1,576,000 | 1,600 |
| 2018-04-17 | 484 | 494 | 458 | 487 | 4,476,000 | 1,623.33 |
| 2018-04-16 | 506 | 508 | 482 | 489 | 2,620,000 | 1,630 |
| 2018-04-13 | 501 | 509 | 494 | 504 | 2,067,000 | 1,680 |
| 2018-04-12 | 506 | 519 | 498 | 499 | 2,407,000 | 1,663.33 |
| 2018-04-11 | 532 | 534 | 511 | 511 | 2,511,000 | 1,703.33 |
| 2018-04-10 | 522 | 528 | 515 | 520 | 1,518,000 | 1,733.33 |
| 2018-04-09 | 518 | 528 | 512 | 527 | 1,744,000 | 1,756.67 |
| 2018-04-06 | 522 | 529 | 515 | 523 | 2,086,000 | 1,743.33 |
| 2018-04-05 | 517 | 525 | 511 | 523 | 1,983,000 | 1,743.33 |
| 2018-04-04 | 547 | 548 | 512 | 513 | 3,542,000 | 1,710 |
| 2018-04-03 | 530 | 549 | 528 | 541 | 2,844,000 | 1,803.33 |
| 2018-03-30 | 516 | 525 | 501 | 522 | 3,113,000 | 1,740 |
| 2018-03-29 | 521 | 535 | 507 | 515 | 3,918,000 | 1,716.67 |
| 2018-03-28 | 487 | 517 | 487 | 514 | 3,088,000 | 1,713.33 |
| 2018-03-27 | 513 | 520 | 492 | 496 | 3,076,000 | 1,653.33 |
| 2018-03-26 | 507 | 509 | 470 | 498 | 5,936,000 | 1,660 |
| 2018-03-23 | 522 | 537 | 517 | 517 | 3,149,000 | 1,723.33 |
| 2018-03-22 | 535 | 551 | 532 | 549 | 2,237,000 | 1,830 |
| 2018-03-20 | 527 | 539 | 525 | 536 | 1,760,000 | 1,786.67 |
| 2018-03-19 | 529 | 542 | 512 | 541 | 3,118,000 | 1,803.33 |
| 2018-03-16 | 555 | 557 | 538 | 539 | 2,257,000 | 1,796.67 |
| 2018-03-15 | 561 | 569 | 546 | 548 | 2,818,000 | 1,826.67 |
| 2018-03-14 | 545 | 560 | 542 | 560 | 2,687,000 | 1,866.67 |
| 2018-03-13 | 535 | 557 | 532 | 555 | 3,339,000 | 1,850 |
| 2018-03-12 | 560 | 566 | 528 | 540 | 4,648,000 | 1,800 |
| 2018-03-09 | 561 | 586 | 552 | 560 | 5,571,000 | 1,866.67 |
| 2018-03-08 | 538 | 552 | 535 | 546 | 2,867,000 | 1,820 |
| 2018-03-07 | 550 | 552 | 526 | 532 | 4,216,000 | 1,773.33 |
| 2018-03-06 | 539 | 548 | 527 | 535 | 4,798,000 | 1,783.33 |
| 2018-03-05 | 566 | 570 | 505 | 510 | 8,707,000 | 1,700 |
| 2018-03-02 | 553 | 574 | 553 | 566 | 4,724,000 | 1,886.67 |
| 2018-03-01 | 608 | 610 | 582 | 583 | 5,217,000 | 1,943.33 |
| 2018-02-28 | 601 | 620 | 601 | 615 | 2,296,000 | 2,050 |
| 2018-02-27 | 636 | 638 | 608 | 609 | 2,996,000 | 2,030 |
| 2018-02-26 | 631 | 641 | 625 | 634 | 2,313,000 | 2,113.33 |
| 2018-02-23 | 625 | 634 | 610 | 624 | 4,126,000 | 2,080 |
| 2018-02-22 | 643 | 647 | 622 | 626 | 4,626,000 | 2,086.67 |
| 2018-02-21 | 663 | 668 | 649 | 652 | 3,788,000 | 2,173.33 |
| 2018-02-20 | 660 | 682 | 655 | 667 | 5,525,000 | 2,223.33 |
| 2018-02-19 | 650 | 667 | 639 | 650 | 4,500,000 | 2,166.67 |
| 2018-02-16 | 675 | 686 | 648 | 650 | 6,499,000 | 2,166.67 |
| 2018-02-15 | 655 | 687 | 636 | 676 | 8,395,000 | 2,253.33 |
| 2018-02-14 | 647 | 677 | 616 | 652 | 12,887,000 | 2,173.33 |
| 2018-02-13 | 675 | 678 | 607 | 607 | 12,749,000 | 2,023.33 |
| 2018-02-09 | 630 | 674 | 627 | 671 | 7,697,000 | 2,236.67 |
| 2018-02-08 | 637 | 673 | 635 | 670 | 7,265,000 | 2,233.33 |
| 2018-02-07 | 660 | 679 | 612 | 621 | 10,623,000 | 2,070 |
| 2018-02-06 | 677 | 701 | 566 | 600 | 20,064,000 | 2,000 |
| 2018-02-05 | 690 | 722 | 684 | 716 | 7,419,000 | 2,386.67 |
| 2018-02-02 | 755 | 777 | 719 | 719 | 10,495,000 | 2,396.67 |
| 2018-02-01 | 725 | 761 | 720 | 761 | 8,607,000 | 2,536.67 |
| 2018-01-31 | 693 | 729 | 692 | 718 | 4,211,000 | 2,393.33 |
| 2018-01-30 | 715 | 730 | 689 | 706 | 5,660,000 | 2,353.33 |
| 2018-01-29 | 734 | 737 | 717 | 721 | 3,817,000 | 2,403.33 |
| 2018-01-26 | 705 | 741 | 701 | 727 | 7,848,000 | 2,423.33 |
| 2018-01-25 | 707 | 718 | 693 | 700 | 3,731,000 | 2,333.33 |
| 2018-01-24 | 688 | 714 | 686 | 710 | 6,007,000 | 2,366.67 |
| 2018-01-23 | 700 | 702 | 685 | 691 | 3,181,000 | 2,303.33 |
| 2018-01-22 | 669 | 701 | 669 | 694 | 5,213,000 | 2,313.33 |
| 2018-01-19 | 679 | 681 | 658 | 676 | 5,160,000 | 2,253.33 |
| 2018-01-18 | 695 | 702 | 674 | 679 | 5,039,000 | 2,263.33 |
| 2018-01-17 | 682 | 692 | 646 | 689 | 9,883,000 | 2,296.67 |
| 2018-01-16 | 730 | 736 | 685 | 692 | 9,541,000 | 2,306.67 |
| 2018-01-15 | 694 | 743 | 685 | 731 | 10,139,000 | 2,436.67 |
| 2018-01-12 | 703 | 705 | 675 | 691 | 5,215,000 | 2,303.33 |
| 2018-01-11 | 696 | 712 | 677 | 691 | 8,265,000 | 2,303.33 |
| 2018-01-10 | 670 | 709 | 666 | 705 | 9,611,000 | 2,350 |
| 2018-01-09 | 660 | 686 | 644 | 662 | 10,423,000 | 2,206.67 |
| 2018-01-05 | 605 | 644 | 598 | 637 | 9,281,000 | 2,123.33 |
| 2018-01-04 | 602 | 608 | 594 | 601 | 4,002,000 | 2,003.33 |
分割・併合履歴 ： [2019-09-02]1株→3株 [2018-06-27]1株→0.1株
