2325 (株)NJS 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 | 1,582 | 1,628 | 1,581 | 1,587 | 9,700 | 1,587 |
| 2018-12-27 | 1,564 | 1,582 | 1,529 | 1,578 | 14,500 | 1,578 |
| 2018-12-26 | 1,443 | 1,506 | 1,419 | 1,494 | 10,000 | 1,494 |
| 2018-12-25 | 1,460 | 1,481 | 1,425 | 1,457 | 31,700 | 1,457 |
| 2018-12-21 | 1,583 | 1,595 | 1,517 | 1,535 | 30,500 | 1,535 |
| 2018-12-20 | 1,677 | 1,686 | 1,602 | 1,612 | 20,700 | 1,612 |
| 2018-12-19 | 1,685 | 1,702 | 1,681 | 1,681 | 6,700 | 1,681 |
| 2018-12-18 | 1,696 | 1,707 | 1,678 | 1,689 | 14,900 | 1,689 |
| 2018-12-17 | 1,704 | 1,740 | 1,697 | 1,705 | 8,600 | 1,705 |
| 2018-12-14 | 1,758 | 1,758 | 1,705 | 1,706 | 14,900 | 1,706 |
| 2018-12-13 | 1,726 | 1,749 | 1,726 | 1,742 | 9,200 | 1,742 |
| 2018-12-12 | 1,735 | 1,735 | 1,720 | 1,725 | 7,300 | 1,725 |
| 2018-12-11 | 1,703 | 1,729 | 1,667 | 1,721 | 14,000 | 1,721 |
| 2018-12-10 | 1,700 | 1,700 | 1,685 | 1,689 | 5,800 | 1,689 |
| 2018-12-07 | 1,699 | 1,720 | 1,690 | 1,704 | 8,500 | 1,704 |
| 2018-12-06 | 1,710 | 1,720 | 1,675 | 1,684 | 11,600 | 1,684 |
| 2018-12-05 | 1,711 | 1,720 | 1,697 | 1,710 | 17,100 | 1,710 |
| 2018-12-04 | 1,737 | 1,748 | 1,715 | 1,715 | 8,600 | 1,715 |
| 2018-12-03 | 1,728 | 1,750 | 1,727 | 1,732 | 12,800 | 1,732 |
| 2018-11-30 | 1,728 | 1,728 | 1,708 | 1,719 | 7,000 | 1,719 |
| 2018-11-29 | 1,730 | 1,732 | 1,712 | 1,718 | 6,300 | 1,718 |
| 2018-11-28 | 1,745 | 1,745 | 1,723 | 1,730 | 8,400 | 1,730 |
| 2018-11-27 | 1,716 | 1,738 | 1,710 | 1,738 | 12,700 | 1,738 |
| 2018-11-26 | 1,742 | 1,742 | 1,728 | 1,734 | 6,200 | 1,734 |
| 2018-11-22 | 1,772 | 1,772 | 1,722 | 1,728 | 10,800 | 1,728 |
| 2018-11-21 | 1,725 | 1,747 | 1,708 | 1,747 | 11,700 | 1,747 |
| 2018-11-20 | 1,735 | 1,751 | 1,727 | 1,727 | 5,800 | 1,727 |
| 2018-11-19 | 1,789 | 1,789 | 1,730 | 1,747 | 26,400 | 1,747 |
| 2018-11-16 | 1,787 | 1,794 | 1,769 | 1,788 | 9,700 | 1,788 |
| 2018-11-15 | 1,739 | 1,780 | 1,725 | 1,769 | 8,700 | 1,769 |
| 2018-11-14 | 1,747 | 1,751 | 1,726 | 1,740 | 6,900 | 1,740 |
| 2018-11-13 | 1,767 | 1,768 | 1,737 | 1,742 | 11,300 | 1,742 |
| 2018-11-12 | 1,789 | 1,796 | 1,761 | 1,768 | 10,400 | 1,768 |
| 2018-11-09 | 1,877 | 1,890 | 1,804 | 1,805 | 36,700 | 1,805 |
| 2018-11-08 | 1,770 | 1,894 | 1,753 | 1,867 | 146,000 | 1,867 |
| 2018-11-07 | 1,788 | 1,793 | 1,741 | 1,744 | 5,300 | 1,744 |
| 2018-11-06 | 1,771 | 1,795 | 1,750 | 1,791 | 10,900 | 1,791 |
| 2018-11-05 | 1,735 | 1,779 | 1,734 | 1,773 | 10,600 | 1,773 |
| 2018-11-02 | 1,736 | 1,741 | 1,714 | 1,735 | 12,600 | 1,735 |
| 2018-11-01 | 1,729 | 1,760 | 1,724 | 1,724 | 7,600 | 1,724 |
| 2018-10-31 | 1,780 | 1,780 | 1,734 | 1,751 | 7,500 | 1,751 |
| 2018-10-30 | 1,688 | 1,800 | 1,683 | 1,800 | 17,000 | 1,800 |
| 2018-10-29 | 1,677 | 1,709 | 1,672 | 1,674 | 12,100 | 1,674 |
| 2018-10-26 | 1,710 | 1,714 | 1,663 | 1,689 | 16,600 | 1,689 |
| 2018-10-25 | 1,746 | 1,746 | 1,677 | 1,705 | 18,100 | 1,705 |
| 2018-10-24 | 1,717 | 1,758 | 1,704 | 1,758 | 12,900 | 1,758 |
| 2018-10-23 | 1,711 | 1,724 | 1,706 | 1,708 | 8,000 | 1,708 |
| 2018-10-22 | 1,737 | 1,739 | 1,705 | 1,735 | 9,400 | 1,735 |
| 2018-10-19 | 1,761 | 1,763 | 1,738 | 1,738 | 3,300 | 1,738 |
| 2018-10-18 | 1,776 | 1,780 | 1,757 | 1,778 | 7,800 | 1,778 |
| 2018-10-17 | 1,753 | 1,773 | 1,737 | 1,768 | 7,200 | 1,768 |
| 2018-10-16 | 1,731 | 1,739 | 1,715 | 1,720 | 8,100 | 1,720 |
| 2018-10-15 | 1,793 | 1,793 | 1,730 | 1,730 | 6,500 | 1,730 |
| 2018-10-12 | 1,730 | 1,784 | 1,730 | 1,778 | 9,700 | 1,778 |
| 2018-10-11 | 1,750 | 1,755 | 1,718 | 1,726 | 20,200 | 1,726 |
| 2018-10-10 | 1,775 | 1,818 | 1,775 | 1,802 | 12,500 | 1,802 |
| 2018-10-09 | 1,773 | 1,789 | 1,773 | 1,780 | 5,300 | 1,780 |
| 2018-10-05 | 1,780 | 1,789 | 1,778 | 1,780 | 7,000 | 1,780 |
| 2018-10-04 | 1,819 | 1,819 | 1,786 | 1,787 | 10,900 | 1,787 |
| 2018-10-03 | 1,800 | 1,827 | 1,798 | 1,824 | 18,400 | 1,824 |
| 2018-10-02 | 1,802 | 1,814 | 1,785 | 1,804 | 19,300 | 1,804 |
| 2018-10-01 | 1,789 | 1,808 | 1,781 | 1,803 | 15,300 | 1,803 |
| 2018-09-28 | 1,777 | 1,805 | 1,771 | 1,786 | 9,000 | 1,786 |
| 2018-09-27 | 1,811 | 1,811 | 1,754 | 1,758 | 5,400 | 1,758 |
| 2018-09-26 | 1,800 | 1,818 | 1,761 | 1,803 | 22,200 | 1,803 |
| 2018-09-25 | 1,774 | 1,829 | 1,749 | 1,829 | 21,700 | 1,829 |
| 2018-09-21 | 1,730 | 1,767 | 1,722 | 1,758 | 16,000 | 1,758 |
| 2018-09-20 | 1,746 | 1,749 | 1,716 | 1,729 | 11,500 | 1,729 |
| 2018-09-19 | 1,746 | 1,748 | 1,725 | 1,739 | 10,300 | 1,739 |
| 2018-09-18 | 1,721 | 1,736 | 1,720 | 1,723 | 6,100 | 1,723 |
| 2018-09-14 | 1,700 | 1,735 | 1,700 | 1,725 | 11,000 | 1,725 |
| 2018-09-13 | 1,700 | 1,706 | 1,691 | 1,696 | 5,100 | 1,696 |
| 2018-09-12 | 1,713 | 1,713 | 1,654 | 1,677 | 9,100 | 1,677 |
| 2018-09-11 | 1,704 | 1,718 | 1,704 | 1,713 | 4,700 | 1,713 |
| 2018-09-10 | 1,721 | 1,724 | 1,704 | 1,704 | 4,200 | 1,704 |
| 2018-09-07 | 1,717 | 1,732 | 1,692 | 1,722 | 11,700 | 1,722 |
| 2018-09-06 | 1,721 | 1,724 | 1,713 | 1,721 | 5,800 | 1,721 |
| 2018-09-05 | 1,728 | 1,743 | 1,715 | 1,721 | 10,700 | 1,721 |
| 2018-09-04 | 1,744 | 1,744 | 1,716 | 1,733 | 9,100 | 1,733 |
| 2018-09-03 | 1,755 | 1,756 | 1,743 | 1,744 | 8,200 | 1,744 |
| 2018-08-31 | 1,769 | 1,776 | 1,749 | 1,749 | 8,900 | 1,749 |
| 2018-08-30 | 1,836 | 1,836 | 1,763 | 1,775 | 20,900 | 1,775 |
| 2018-08-29 | 1,809 | 1,839 | 1,800 | 1,837 | 27,100 | 1,837 |
| 2018-08-28 | 1,800 | 1,811 | 1,800 | 1,808 | 11,400 | 1,808 |
| 2018-08-27 | 1,779 | 1,799 | 1,757 | 1,799 | 14,100 | 1,799 |
| 2018-08-24 | 1,762 | 1,762 | 1,745 | 1,749 | 9,400 | 1,749 |
| 2018-08-23 | 1,764 | 1,766 | 1,746 | 1,762 | 10,000 | 1,762 |
| 2018-08-22 | 1,750 | 1,758 | 1,750 | 1,755 | 4,600 | 1,755 |
| 2018-08-21 | 1,750 | 1,760 | 1,749 | 1,751 | 7,900 | 1,751 |
| 2018-08-20 | 1,738 | 1,754 | 1,732 | 1,752 | 8,500 | 1,752 |
| 2018-08-17 | 1,732 | 1,739 | 1,732 | 1,738 | 3,300 | 1,738 |
| 2018-08-16 | 1,731 | 1,743 | 1,730 | 1,734 | 5,300 | 1,734 |
| 2018-08-15 | 1,735 | 1,743 | 1,730 | 1,731 | 5,900 | 1,731 |
| 2018-08-14 | 1,730 | 1,737 | 1,727 | 1,733 | 8,600 | 1,733 |
| 2018-08-13 | 1,723 | 1,742 | 1,713 | 1,730 | 14,600 | 1,730 |
| 2018-08-10 | 1,834 | 1,837 | 1,709 | 1,722 | 45,500 | 1,722 |
| 2018-08-09 | 1,799 | 1,820 | 1,744 | 1,794 | 48,100 | 1,794 |
| 2018-08-08 | 1,795 | 1,810 | 1,776 | 1,794 | 16,400 | 1,794 |
| 2018-08-07 | 1,758 | 1,794 | 1,751 | 1,794 | 6,300 | 1,794 |
| 2018-08-06 | 1,768 | 1,769 | 1,750 | 1,758 | 5,200 | 1,758 |
| 2018-08-03 | 1,783 | 1,798 | 1,775 | 1,775 | 5,600 | 1,775 |
| 2018-08-02 | 1,791 | 1,814 | 1,784 | 1,784 | 7,400 | 1,784 |
| 2018-08-01 | 1,799 | 1,818 | 1,781 | 1,812 | 12,700 | 1,812 |
| 2018-07-31 | 1,788 | 1,800 | 1,773 | 1,791 | 6,200 | 1,791 |
| 2018-07-30 | 1,790 | 1,799 | 1,759 | 1,799 | 28,500 | 1,799 |
| 2018-07-27 | 1,774 | 1,789 | 1,766 | 1,783 | 6,500 | 1,783 |
| 2018-07-26 | 1,755 | 1,768 | 1,755 | 1,765 | 4,000 | 1,765 |
| 2018-07-25 | 1,745 | 1,774 | 1,745 | 1,754 | 6,100 | 1,754 |
| 2018-07-24 | 1,767 | 1,770 | 1,747 | 1,747 | 4,300 | 1,747 |
| 2018-07-23 | 1,754 | 1,762 | 1,741 | 1,744 | 6,100 | 1,744 |
| 2018-07-20 | 1,786 | 1,786 | 1,754 | 1,754 | 6,000 | 1,754 |
| 2018-07-19 | 1,797 | 1,797 | 1,776 | 1,788 | 8,600 | 1,788 |
| 2018-07-18 | 1,770 | 1,792 | 1,750 | 1,791 | 7,700 | 1,791 |
| 2018-07-17 | 1,774 | 1,780 | 1,765 | 1,768 | 4,800 | 1,768 |
| 2018-07-13 | 1,766 | 1,772 | 1,748 | 1,760 | 6,300 | 1,760 |
| 2018-07-12 | 1,728 | 1,766 | 1,728 | 1,757 | 7,400 | 1,757 |
| 2018-07-11 | 1,753 | 1,788 | 1,732 | 1,735 | 16,200 | 1,735 |
| 2018-07-10 | 1,800 | 1,819 | 1,759 | 1,759 | 22,600 | 1,759 |
| 2018-07-09 | 1,760 | 1,794 | 1,743 | 1,790 | 18,300 | 1,790 |
| 2018-07-06 | 1,689 | 1,733 | 1,685 | 1,722 | 7,400 | 1,722 |
| 2018-07-05 | 1,700 | 1,704 | 1,676 | 1,679 | 18,000 | 1,679 |
| 2018-07-04 | 1,679 | 1,712 | 1,673 | 1,700 | 5,300 | 1,700 |
| 2018-07-03 | 1,701 | 1,721 | 1,678 | 1,694 | 12,000 | 1,694 |
| 2018-07-02 | 1,753 | 1,753 | 1,692 | 1,702 | 18,200 | 1,702 |
| 2018-06-29 | 1,759 | 1,762 | 1,735 | 1,746 | 6,100 | 1,746 |
| 2018-06-28 | 1,751 | 1,765 | 1,740 | 1,759 | 8,800 | 1,759 |
| 2018-06-27 | 1,739 | 1,753 | 1,735 | 1,740 | 10,800 | 1,740 |
| 2018-06-26 | 1,740 | 1,761 | 1,740 | 1,747 | 9,200 | 1,747 |
| 2018-06-25 | 1,798 | 1,798 | 1,739 | 1,748 | 17,800 | 1,748 |
| 2018-06-22 | 1,792 | 1,792 | 1,768 | 1,790 | 9,600 | 1,790 |
| 2018-06-21 | 1,801 | 1,811 | 1,792 | 1,792 | 5,900 | 1,792 |
| 2018-06-20 | 1,799 | 1,799 | 1,773 | 1,797 | 5,400 | 1,797 |
| 2018-06-19 | 1,799 | 1,801 | 1,774 | 1,786 | 9,400 | 1,786 |
| 2018-06-18 | 1,808 | 1,826 | 1,783 | 1,798 | 10,600 | 1,798 |
| 2018-06-15 | 1,850 | 1,850 | 1,821 | 1,823 | 6,300 | 1,823 |
| 2018-06-14 | 1,857 | 1,857 | 1,829 | 1,832 | 8,300 | 1,832 |
| 2018-06-13 | 1,859 | 1,885 | 1,846 | 1,883 | 11,300 | 1,883 |
| 2018-06-12 | 1,847 | 1,853 | 1,838 | 1,853 | 4,700 | 1,853 |
| 2018-06-11 | 1,816 | 1,845 | 1,816 | 1,840 | 7,200 | 1,840 |
| 2018-06-08 | 1,794 | 1,819 | 1,794 | 1,816 | 14,500 | 1,816 |
| 2018-06-07 | 1,821 | 1,821 | 1,784 | 1,790 | 13,900 | 1,790 |
| 2018-06-06 | 1,849 | 1,849 | 1,814 | 1,817 | 10,700 | 1,817 |
| 2018-06-05 | 1,850 | 1,877 | 1,848 | 1,866 | 10,800 | 1,866 |
| 2018-06-04 | 1,825 | 1,849 | 1,823 | 1,843 | 6,500 | 1,843 |
| 2018-06-01 | 1,828 | 1,829 | 1,807 | 1,824 | 25,600 | 1,824 |
| 2018-05-31 | 1,810 | 1,810 | 1,788 | 1,799 | 12,200 | 1,799 |
| 2018-05-30 | 1,777 | 1,826 | 1,774 | 1,798 | 28,100 | 1,798 |
| 2018-05-29 | 1,777 | 1,788 | 1,768 | 1,784 | 11,000 | 1,784 |
| 2018-05-28 | 1,825 | 1,830 | 1,770 | 1,777 | 27,600 | 1,777 |
| 2018-05-25 | 1,812 | 1,828 | 1,811 | 1,825 | 7,100 | 1,825 |
| 2018-05-24 | 1,862 | 1,862 | 1,824 | 1,828 | 4,900 | 1,828 |
| 2018-05-23 | 1,819 | 1,864 | 1,814 | 1,858 | 10,100 | 1,858 |
| 2018-05-22 | 1,885 | 1,885 | 1,834 | 1,834 | 12,400 | 1,834 |
| 2018-05-21 | 1,839 | 1,866 | 1,834 | 1,866 | 14,800 | 1,866 |
| 2018-05-18 | 1,809 | 1,819 | 1,803 | 1,817 | 10,900 | 1,817 |
| 2018-05-17 | 1,780 | 1,808 | 1,777 | 1,808 | 15,300 | 1,808 |
| 2018-05-16 | 1,776 | 1,789 | 1,776 | 1,786 | 8,200 | 1,786 |
| 2018-05-15 | 1,789 | 1,791 | 1,778 | 1,779 | 12,100 | 1,779 |
| 2018-05-14 | 1,780 | 1,792 | 1,776 | 1,777 | 19,000 | 1,777 |
| 2018-05-11 | 1,790 | 1,791 | 1,755 | 1,780 | 61,600 | 1,780 |
| 2018-05-10 | 1,700 | 1,724 | 1,700 | 1,710 | 25,600 | 1,710 |
| 2018-05-09 | 1,664 | 1,685 | 1,660 | 1,685 | 20,700 | 1,685 |
| 2018-05-08 | 1,628 | 1,664 | 1,628 | 1,661 | 13,400 | 1,661 |
| 2018-05-07 | 1,627 | 1,629 | 1,605 | 1,619 | 8,000 | 1,619 |
| 2018-05-02 | 1,599 | 1,611 | 1,591 | 1,611 | 4,100 | 1,611 |
| 2018-05-01 | 1,620 | 1,620 | 1,599 | 1,600 | 4,500 | 1,600 |
| 2018-04-27 | 1,626 | 1,626 | 1,604 | 1,620 | 3,800 | 1,620 |
| 2018-04-26 | 1,610 | 1,636 | 1,607 | 1,621 | 12,500 | 1,621 |
| 2018-04-25 | 1,615 | 1,615 | 1,610 | 1,614 | 4,500 | 1,614 |
| 2018-04-24 | 1,600 | 1,628 | 1,588 | 1,609 | 27,600 | 1,609 |
| 2018-04-23 | 1,591 | 1,609 | 1,591 | 1,600 | 5,600 | 1,600 |
| 2018-04-20 | 1,615 | 1,620 | 1,585 | 1,590 | 6,500 | 1,590 |
| 2018-04-19 | 1,618 | 1,622 | 1,611 | 1,617 | 4,900 | 1,617 |
| 2018-04-18 | 1,615 | 1,620 | 1,611 | 1,617 | 5,500 | 1,617 |
| 2018-04-17 | 1,614 | 1,615 | 1,602 | 1,604 | 5,500 | 1,604 |
| 2018-04-16 | 1,607 | 1,614 | 1,598 | 1,614 | 4,700 | 1,614 |
| 2018-04-13 | 1,596 | 1,607 | 1,588 | 1,607 | 10,500 | 1,607 |
| 2018-04-12 | 1,593 | 1,602 | 1,590 | 1,596 | 6,300 | 1,596 |
| 2018-04-11 | 1,608 | 1,608 | 1,586 | 1,592 | 3,400 | 1,592 |
| 2018-04-10 | 1,614 | 1,614 | 1,598 | 1,598 | 5,500 | 1,598 |
| 2018-04-09 | 1,577 | 1,605 | 1,577 | 1,605 | 1,800 | 1,605 |
| 2018-04-06 | 1,599 | 1,606 | 1,583 | 1,583 | 13,500 | 1,583 |
| 2018-04-05 | 1,607 | 1,607 | 1,596 | 1,597 | 5,500 | 1,597 |
| 2018-04-04 | 1,594 | 1,609 | 1,591 | 1,600 | 9,300 | 1,600 |
| 2018-04-03 | 1,564 | 1,610 | 1,563 | 1,597 | 10,600 | 1,597 |
| 2018-03-30 | 1,606 | 1,606 | 1,600 | 1,605 | 2,300 | 1,605 |
| 2018-03-29 | 1,608 | 1,608 | 1,590 | 1,606 | 5,000 | 1,606 |
| 2018-03-28 | 1,589 | 1,610 | 1,585 | 1,603 | 5,300 | 1,603 |
| 2018-03-27 | 1,565 | 1,603 | 1,565 | 1,603 | 6,400 | 1,603 |
| 2018-03-26 | 1,550 | 1,563 | 1,529 | 1,563 | 7,200 | 1,563 |
| 2018-03-23 | 1,574 | 1,589 | 1,561 | 1,568 | 7,000 | 1,568 |
| 2018-03-22 | 1,558 | 1,622 | 1,558 | 1,614 | 11,200 | 1,614 |
| 2018-03-20 | 1,556 | 1,572 | 1,542 | 1,558 | 6,700 | 1,558 |
| 2018-03-19 | 1,586 | 1,596 | 1,565 | 1,572 | 8,100 | 1,572 |
| 2018-03-16 | 1,630 | 1,630 | 1,602 | 1,607 | 9,100 | 1,607 |
| 2018-03-15 | 1,616 | 1,631 | 1,609 | 1,619 | 6,300 | 1,619 |
| 2018-03-14 | 1,609 | 1,640 | 1,596 | 1,626 | 6,500 | 1,626 |
| 2018-03-13 | 1,610 | 1,610 | 1,582 | 1,606 | 9,100 | 1,606 |
| 2018-03-12 | 1,613 | 1,613 | 1,607 | 1,612 | 2,400 | 1,612 |
| 2018-03-09 | 1,610 | 1,610 | 1,600 | 1,603 | 8,100 | 1,603 |
| 2018-03-08 | 1,606 | 1,606 | 1,604 | 1,605 | 2,500 | 1,605 |
| 2018-03-07 | 1,610 | 1,634 | 1,609 | 1,620 | 7,600 | 1,620 |
| 2018-03-06 | 1,584 | 1,614 | 1,584 | 1,606 | 5,500 | 1,606 |
| 2018-03-05 | 1,621 | 1,624 | 1,581 | 1,585 | 4,800 | 1,585 |
| 2018-03-02 | 1,645 | 1,649 | 1,571 | 1,635 | 15,100 | 1,635 |
| 2018-03-01 | 1,660 | 1,664 | 1,642 | 1,658 | 9,400 | 1,658 |
| 2018-02-28 | 1,652 | 1,664 | 1,645 | 1,645 | 13,100 | 1,645 |
| 2018-02-27 | 1,667 | 1,667 | 1,649 | 1,657 | 9,400 | 1,657 |
| 2018-02-26 | 1,665 | 1,677 | 1,662 | 1,666 | 12,000 | 1,666 |
| 2018-02-23 | 1,662 | 1,677 | 1,662 | 1,665 | 17,100 | 1,665 |
| 2018-02-22 | 1,647 | 1,667 | 1,646 | 1,662 | 27,000 | 1,662 |
| 2018-02-21 | 1,634 | 1,646 | 1,619 | 1,646 | 25,700 | 1,646 |
| 2018-02-20 | 1,640 | 1,640 | 1,626 | 1,634 | 18,500 | 1,634 |
| 2018-02-19 | 1,622 | 1,638 | 1,621 | 1,624 | 9,700 | 1,624 |
| 2018-02-16 | 1,623 | 1,628 | 1,620 | 1,621 | 10,500 | 1,621 |
| 2018-02-15 | 1,620 | 1,628 | 1,599 | 1,623 | 19,100 | 1,623 |
| 2018-02-14 | 1,649 | 1,649 | 1,606 | 1,620 | 35,800 | 1,620 |
| 2018-02-13 | 1,551 | 1,584 | 1,538 | 1,569 | 12,600 | 1,569 |
| 2018-02-09 | 1,501 | 1,559 | 1,501 | 1,551 | 10,300 | 1,551 |
| 2018-02-08 | 1,551 | 1,571 | 1,551 | 1,565 | 8,000 | 1,565 |
| 2018-02-07 | 1,580 | 1,582 | 1,534 | 1,539 | 20,600 | 1,539 |
| 2018-02-06 | 1,521 | 1,559 | 1,500 | 1,500 | 19,500 | 1,500 |
| 2018-02-05 | 1,641 | 1,642 | 1,623 | 1,641 | 26,500 | 1,641 |
| 2018-02-02 | 1,608 | 1,645 | 1,605 | 1,641 | 30,600 | 1,641 |
| 2018-02-01 | 1,600 | 1,609 | 1,595 | 1,606 | 9,800 | 1,606 |
| 2018-01-31 | 1,596 | 1,609 | 1,594 | 1,595 | 23,600 | 1,595 |
| 2018-01-30 | 1,607 | 1,607 | 1,597 | 1,598 | 9,300 | 1,598 |
| 2018-01-29 | 1,592 | 1,601 | 1,592 | 1,601 | 10,500 | 1,601 |
| 2018-01-26 | 1,592 | 1,598 | 1,580 | 1,592 | 17,100 | 1,592 |
| 2018-01-25 | 1,599 | 1,600 | 1,576 | 1,600 | 18,200 | 1,600 |
| 2018-01-24 | 1,551 | 1,586 | 1,551 | 1,583 | 20,700 | 1,583 |
| 2018-01-23 | 1,548 | 1,549 | 1,544 | 1,549 | 6,500 | 1,549 |
| 2018-01-22 | 1,550 | 1,558 | 1,534 | 1,538 | 5,700 | 1,538 |
| 2018-01-19 | 1,524 | 1,533 | 1,524 | 1,532 | 10,500 | 1,532 |
| 2018-01-18 | 1,532 | 1,547 | 1,523 | 1,523 | 11,000 | 1,523 |
| 2018-01-17 | 1,562 | 1,565 | 1,529 | 1,531 | 12,300 | 1,531 |
| 2018-01-16 | 1,579 | 1,579 | 1,554 | 1,561 | 10,000 | 1,561 |
| 2018-01-15 | 1,585 | 1,585 | 1,577 | 1,580 | 8,500 | 1,580 |
| 2018-01-12 | 1,600 | 1,602 | 1,591 | 1,592 | 11,000 | 1,592 |
| 2018-01-11 | 1,600 | 1,608 | 1,599 | 1,599 | 7,700 | 1,599 |
| 2018-01-10 | 1,600 | 1,603 | 1,596 | 1,601 | 13,100 | 1,601 |
| 2018-01-09 | 1,610 | 1,610 | 1,595 | 1,602 | 12,100 | 1,602 |
| 2018-01-05 | 1,610 | 1,612 | 1,600 | 1,602 | 11,200 | 1,602 |
| 2018-01-04 | 1,591 | 1,609 | 1,589 | 1,604 | 20,900 | 1,604 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2004-06-25]1株→4株
