2327 日鉄ソリューションズ(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 | 2,639 | 2,650 | 2,597 | 2,640 | 182,900 | 2,640 |
| 2018-12-27 | 2,580 | 2,645 | 2,580 | 2,637 | 161,600 | 2,637 |
| 2018-12-26 | 2,448 | 2,533 | 2,440 | 2,488 | 150,300 | 2,488 |
| 2018-12-25 | 2,496 | 2,496 | 2,408 | 2,454 | 218,200 | 2,454 |
| 2018-12-21 | 2,622 | 2,663 | 2,507 | 2,591 | 331,100 | 2,591 |
| 2018-12-20 | 2,728 | 2,746 | 2,657 | 2,672 | 258,400 | 2,672 |
| 2018-12-19 | 2,775 | 2,813 | 2,746 | 2,778 | 175,900 | 2,778 |
| 2018-12-18 | 2,905 | 2,905 | 2,765 | 2,772 | 281,400 | 2,772 |
| 2018-12-17 | 2,915 | 2,916 | 2,851 | 2,855 | 159,000 | 2,855 |
| 2018-12-14 | 2,989 | 2,991 | 2,916 | 2,919 | 162,000 | 2,919 |
| 2018-12-13 | 2,992 | 3,035 | 2,975 | 2,989 | 224,000 | 2,989 |
| 2018-12-12 | 2,953 | 2,992 | 2,940 | 2,976 | 223,500 | 2,976 |
| 2018-12-11 | 2,930 | 2,945 | 2,898 | 2,923 | 141,900 | 2,923 |
| 2018-12-10 | 2,960 | 2,966 | 2,923 | 2,945 | 151,700 | 2,945 |
| 2018-12-07 | 2,996 | 3,035 | 2,945 | 3,000 | 324,500 | 3,000 |
| 2018-12-06 | 3,045 | 3,050 | 2,966 | 3,010 | 232,500 | 3,010 |
| 2018-12-05 | 3,065 | 3,095 | 3,025 | 3,075 | 257,300 | 3,075 |
| 2018-12-04 | 3,205 | 3,255 | 3,135 | 3,135 | 300,600 | 3,135 |
| 2018-12-03 | 3,310 | 3,330 | 3,260 | 3,275 | 203,200 | 3,275 |
| 2018-11-30 | 3,210 | 3,255 | 3,185 | 3,245 | 236,900 | 3,245 |
| 2018-11-29 | 3,320 | 3,350 | 3,230 | 3,235 | 280,500 | 3,235 |
| 2018-11-28 | 3,370 | 3,375 | 3,315 | 3,325 | 275,500 | 3,325 |
| 2018-11-27 | 3,305 | 3,360 | 3,270 | 3,345 | 399,900 | 3,345 |
| 2018-11-26 | 3,210 | 3,250 | 3,195 | 3,215 | 130,700 | 3,215 |
| 2018-11-22 | 3,165 | 3,235 | 3,160 | 3,220 | 129,200 | 3,220 |
| 2018-11-21 | 3,120 | 3,175 | 3,110 | 3,155 | 147,700 | 3,155 |
| 2018-11-20 | 3,220 | 3,235 | 3,135 | 3,165 | 194,400 | 3,165 |
| 2018-11-19 | 3,170 | 3,240 | 3,160 | 3,225 | 148,300 | 3,225 |
| 2018-11-16 | 3,235 | 3,265 | 3,185 | 3,200 | 197,900 | 3,200 |
| 2018-11-15 | 3,170 | 3,250 | 3,165 | 3,225 | 156,100 | 3,225 |
| 2018-11-14 | 3,295 | 3,300 | 3,210 | 3,210 | 259,000 | 3,210 |
| 2018-11-13 | 3,220 | 3,295 | 3,150 | 3,280 | 272,600 | 3,280 |
| 2018-11-12 | 3,285 | 3,310 | 3,255 | 3,280 | 180,400 | 3,280 |
| 2018-11-09 | 3,295 | 3,350 | 3,275 | 3,320 | 210,400 | 3,320 |
| 2018-11-08 | 3,305 | 3,360 | 3,295 | 3,320 | 234,200 | 3,320 |
| 2018-11-07 | 3,280 | 3,310 | 3,230 | 3,265 | 353,600 | 3,265 |
| 2018-11-06 | 3,280 | 3,315 | 3,270 | 3,295 | 142,100 | 3,295 |
| 2018-11-05 | 3,305 | 3,340 | 3,290 | 3,290 | 219,000 | 3,290 |
| 2018-11-02 | 3,245 | 3,345 | 3,240 | 3,320 | 350,200 | 3,320 |
| 2018-11-01 | 3,345 | 3,365 | 3,250 | 3,280 | 561,800 | 3,280 |
| 2018-10-31 | 3,370 | 3,465 | 3,295 | 3,375 | 924,000 | 3,375 |
| 2018-10-30 | 2,944 | 3,125 | 2,922 | 3,090 | 612,200 | 3,090 |
| 2018-10-29 | 3,110 | 3,120 | 2,987 | 2,995 | 499,400 | 2,995 |
| 2018-10-26 | 3,195 | 3,220 | 3,075 | 3,095 | 543,200 | 3,095 |
| 2018-10-25 | 3,240 | 3,270 | 3,195 | 3,200 | 371,200 | 3,200 |
| 2018-10-24 | 3,445 | 3,475 | 3,320 | 3,375 | 266,000 | 3,375 |
| 2018-10-23 | 3,470 | 3,515 | 3,420 | 3,450 | 203,300 | 3,450 |
| 2018-10-22 | 3,420 | 3,525 | 3,405 | 3,505 | 174,400 | 3,505 |
| 2018-10-19 | 3,420 | 3,465 | 3,375 | 3,450 | 162,100 | 3,450 |
| 2018-10-18 | 3,485 | 3,530 | 3,465 | 3,470 | 137,700 | 3,470 |
| 2018-10-17 | 3,410 | 3,490 | 3,405 | 3,460 | 181,900 | 3,460 |
| 2018-10-16 | 3,380 | 3,400 | 3,320 | 3,340 | 254,200 | 3,340 |
| 2018-10-15 | 3,430 | 3,460 | 3,395 | 3,395 | 166,100 | 3,395 |
| 2018-10-12 | 3,380 | 3,510 | 3,380 | 3,475 | 203,100 | 3,475 |
| 2018-10-11 | 3,410 | 3,420 | 3,350 | 3,380 | 327,700 | 3,380 |
| 2018-10-10 | 3,525 | 3,535 | 3,465 | 3,520 | 182,900 | 3,520 |
| 2018-10-09 | 3,580 | 3,595 | 3,475 | 3,500 | 236,500 | 3,500 |
| 2018-10-05 | 3,600 | 3,670 | 3,585 | 3,650 | 310,100 | 3,650 |
| 2018-10-04 | 3,700 | 3,700 | 3,620 | 3,640 | 321,200 | 3,640 |
| 2018-10-03 | 3,715 | 3,730 | 3,640 | 3,655 | 183,900 | 3,655 |
| 2018-10-02 | 3,720 | 3,750 | 3,680 | 3,705 | 170,100 | 3,705 |
| 2018-10-01 | 3,655 | 3,725 | 3,650 | 3,690 | 162,300 | 3,690 |
| 2018-09-28 | 3,635 | 3,695 | 3,630 | 3,670 | 212,800 | 3,670 |
| 2018-09-27 | 3,660 | 3,665 | 3,600 | 3,610 | 260,600 | 3,610 |
| 2018-09-26 | 3,615 | 3,680 | 3,600 | 3,670 | 171,300 | 3,670 |
| 2018-09-25 | 3,575 | 3,620 | 3,545 | 3,615 | 251,700 | 3,615 |
| 2018-09-21 | 3,610 | 3,630 | 3,555 | 3,610 | 286,600 | 3,610 |
| 2018-09-20 | 3,600 | 3,605 | 3,535 | 3,580 | 207,700 | 3,580 |
| 2018-09-19 | 3,615 | 3,640 | 3,560 | 3,600 | 259,300 | 3,600 |
| 2018-09-18 | 3,500 | 3,610 | 3,500 | 3,595 | 319,800 | 3,595 |
| 2018-09-14 | 3,485 | 3,485 | 3,420 | 3,460 | 291,700 | 3,460 |
| 2018-09-13 | 3,495 | 3,540 | 3,470 | 3,480 | 219,600 | 3,480 |
| 2018-09-12 | 3,500 | 3,575 | 3,490 | 3,545 | 209,300 | 3,545 |
| 2018-09-11 | 3,435 | 3,500 | 3,415 | 3,490 | 148,000 | 3,490 |
| 2018-09-10 | 3,420 | 3,445 | 3,400 | 3,435 | 94,600 | 3,435 |
| 2018-09-07 | 3,395 | 3,460 | 3,390 | 3,435 | 114,300 | 3,435 |
| 2018-09-06 | 3,400 | 3,445 | 3,370 | 3,435 | 182,100 | 3,435 |
| 2018-09-05 | 3,505 | 3,520 | 3,440 | 3,460 | 191,000 | 3,460 |
| 2018-09-04 | 3,480 | 3,505 | 3,435 | 3,505 | 170,200 | 3,505 |
| 2018-09-03 | 3,570 | 3,570 | 3,460 | 3,490 | 178,200 | 3,490 |
| 2018-08-31 | 3,550 | 3,615 | 3,550 | 3,595 | 226,100 | 3,595 |
| 2018-08-30 | 3,505 | 3,565 | 3,500 | 3,545 | 188,700 | 3,545 |
| 2018-08-29 | 3,465 | 3,510 | 3,440 | 3,480 | 201,800 | 3,480 |
| 2018-08-28 | 3,535 | 3,545 | 3,455 | 3,485 | 173,500 | 3,485 |
| 2018-08-27 | 3,475 | 3,535 | 3,470 | 3,515 | 136,300 | 3,515 |
| 2018-08-24 | 3,415 | 3,465 | 3,415 | 3,465 | 140,500 | 3,465 |
| 2018-08-23 | 3,375 | 3,425 | 3,375 | 3,400 | 90,100 | 3,400 |
| 2018-08-22 | 3,325 | 3,385 | 3,300 | 3,380 | 109,400 | 3,380 |
| 2018-08-21 | 3,305 | 3,375 | 3,295 | 3,365 | 238,800 | 3,365 |
| 2018-08-20 | 3,300 | 3,305 | 3,270 | 3,290 | 83,100 | 3,290 |
| 2018-08-17 | 3,315 | 3,340 | 3,290 | 3,315 | 114,500 | 3,315 |
| 2018-08-16 | 3,335 | 3,345 | 3,290 | 3,305 | 292,400 | 3,305 |
| 2018-08-15 | 3,280 | 3,350 | 3,265 | 3,315 | 289,900 | 3,315 |
| 2018-08-14 | 3,215 | 3,300 | 3,155 | 3,280 | 236,900 | 3,280 |
| 2018-08-13 | 3,280 | 3,285 | 3,215 | 3,220 | 220,700 | 3,220 |
| 2018-08-10 | 3,300 | 3,335 | 3,270 | 3,310 | 252,300 | 3,310 |
| 2018-08-09 | 3,245 | 3,330 | 3,205 | 3,275 | 519,700 | 3,275 |
| 2018-08-08 | 3,320 | 3,320 | 3,210 | 3,250 | 470,600 | 3,250 |
| 2018-08-07 | 3,400 | 3,415 | 3,305 | 3,345 | 316,200 | 3,345 |
| 2018-08-06 | 3,525 | 3,525 | 3,360 | 3,400 | 642,100 | 3,400 |
| 2018-08-03 | 3,385 | 3,435 | 3,280 | 3,420 | 1,507,200 | 3,420 |
| 2018-08-02 | 2,977 | 3,015 | 2,886 | 2,931 | 285,100 | 2,931 |
| 2018-08-01 | 2,967 | 2,994 | 2,935 | 2,975 | 198,000 | 2,975 |
| 2018-07-31 | 2,995 | 2,998 | 2,936 | 2,946 | 200,600 | 2,946 |
| 2018-07-30 | 3,030 | 3,035 | 2,994 | 3,005 | 95,700 | 3,005 |
| 2018-07-27 | 3,050 | 3,050 | 2,990 | 3,015 | 154,600 | 3,015 |
| 2018-07-26 | 3,015 | 3,065 | 3,015 | 3,035 | 123,600 | 3,035 |
| 2018-07-25 | 2,938 | 3,010 | 2,918 | 3,000 | 166,600 | 3,000 |
| 2018-07-24 | 2,979 | 2,982 | 2,911 | 2,919 | 174,500 | 2,919 |
| 2018-07-23 | 2,916 | 2,982 | 2,916 | 2,968 | 141,100 | 2,968 |
| 2018-07-20 | 2,895 | 2,975 | 2,895 | 2,941 | 377,100 | 2,941 |
| 2018-07-19 | 2,979 | 3,050 | 2,977 | 3,015 | 159,600 | 3,015 |
| 2018-07-18 | 2,955 | 3,015 | 2,955 | 2,982 | 142,600 | 2,982 |
| 2018-07-17 | 2,988 | 3,005 | 2,949 | 2,955 | 309,900 | 2,955 |
| 2018-07-13 | 2,952 | 2,982 | 2,909 | 2,958 | 233,200 | 2,958 |
| 2018-07-12 | 2,818 | 2,925 | 2,808 | 2,902 | 265,000 | 2,902 |
| 2018-07-11 | 2,760 | 2,813 | 2,745 | 2,803 | 221,700 | 2,803 |
| 2018-07-10 | 2,805 | 2,826 | 2,773 | 2,810 | 234,200 | 2,810 |
| 2018-07-09 | 2,726 | 2,785 | 2,723 | 2,784 | 122,900 | 2,784 |
| 2018-07-06 | 2,750 | 2,753 | 2,690 | 2,717 | 183,500 | 2,717 |
| 2018-07-05 | 2,791 | 2,791 | 2,723 | 2,732 | 115,500 | 2,732 |
| 2018-07-04 | 2,769 | 2,823 | 2,762 | 2,809 | 155,500 | 2,809 |
| 2018-07-03 | 2,776 | 2,789 | 2,740 | 2,766 | 111,700 | 2,766 |
| 2018-07-02 | 2,795 | 2,824 | 2,755 | 2,762 | 115,600 | 2,762 |
| 2018-06-29 | 2,815 | 2,820 | 2,753 | 2,793 | 385,600 | 2,793 |
| 2018-06-28 | 2,881 | 2,881 | 2,815 | 2,846 | 170,500 | 2,846 |
| 2018-06-27 | 2,859 | 2,942 | 2,859 | 2,906 | 214,100 | 2,906 |
| 2018-06-26 | 2,827 | 2,844 | 2,797 | 2,840 | 114,800 | 2,840 |
| 2018-06-25 | 2,890 | 2,900 | 2,839 | 2,854 | 144,700 | 2,854 |
| 2018-06-22 | 2,850 | 2,875 | 2,825 | 2,873 | 206,300 | 2,873 |
| 2018-06-21 | 2,918 | 2,925 | 2,871 | 2,876 | 180,700 | 2,876 |
| 2018-06-20 | 2,963 | 2,968 | 2,871 | 2,942 | 215,200 | 2,942 |
| 2018-06-19 | 3,060 | 3,070 | 2,953 | 2,960 | 240,700 | 2,960 |
| 2018-06-18 | 3,055 | 3,090 | 3,045 | 3,090 | 172,600 | 3,090 |
| 2018-06-15 | 3,050 | 3,070 | 3,040 | 3,055 | 170,700 | 3,055 |
| 2018-06-14 | 3,105 | 3,105 | 3,025 | 3,040 | 231,000 | 3,040 |
| 2018-06-13 | 3,115 | 3,135 | 3,085 | 3,115 | 144,500 | 3,115 |
| 2018-06-12 | 3,080 | 3,115 | 3,070 | 3,100 | 170,400 | 3,100 |
| 2018-06-11 | 3,060 | 3,070 | 3,020 | 3,050 | 179,200 | 3,050 |
| 2018-06-08 | 3,035 | 3,085 | 3,025 | 3,035 | 209,600 | 3,035 |
| 2018-06-07 | 3,080 | 3,100 | 3,065 | 3,090 | 210,500 | 3,090 |
| 2018-06-06 | 3,035 | 3,095 | 3,025 | 3,065 | 221,800 | 3,065 |
| 2018-06-05 | 3,040 | 3,045 | 3,025 | 3,040 | 143,800 | 3,040 |
| 2018-06-04 | 3,020 | 3,040 | 3,005 | 3,030 | 161,600 | 3,030 |
| 2018-06-01 | 2,963 | 2,998 | 2,941 | 2,968 | 87,900 | 2,968 |
| 2018-05-31 | 2,915 | 2,974 | 2,897 | 2,963 | 246,200 | 2,963 |
| 2018-05-30 | 2,901 | 2,914 | 2,874 | 2,911 | 188,300 | 2,911 |
| 2018-05-29 | 2,984 | 2,984 | 2,943 | 2,951 | 113,600 | 2,951 |
| 2018-05-28 | 3,025 | 3,035 | 2,984 | 2,994 | 91,900 | 2,994 |
| 2018-05-25 | 3,015 | 3,060 | 3,010 | 3,035 | 159,400 | 3,035 |
| 2018-05-24 | 2,998 | 3,025 | 2,987 | 3,010 | 208,700 | 3,010 |
| 2018-05-23 | 3,010 | 3,035 | 2,992 | 3,020 | 139,800 | 3,020 |
| 2018-05-22 | 3,045 | 3,045 | 3,005 | 3,020 | 79,000 | 3,020 |
| 2018-05-21 | 3,015 | 3,050 | 3,010 | 3,040 | 120,500 | 3,040 |
| 2018-05-18 | 3,030 | 3,040 | 3,005 | 3,015 | 139,500 | 3,015 |
| 2018-05-17 | 3,030 | 3,045 | 3,005 | 3,035 | 106,900 | 3,035 |
| 2018-05-16 | 3,015 | 3,030 | 2,998 | 3,025 | 175,100 | 3,025 |
| 2018-05-15 | 3,040 | 3,045 | 3,000 | 3,010 | 179,900 | 3,010 |
| 2018-05-14 | 3,060 | 3,075 | 3,005 | 3,040 | 212,500 | 3,040 |
| 2018-05-11 | 3,040 | 3,070 | 3,030 | 3,050 | 233,100 | 3,050 |
| 2018-05-10 | 2,950 | 3,050 | 2,942 | 3,045 | 351,000 | 3,045 |
| 2018-05-09 | 3,095 | 3,170 | 3,090 | 3,110 | 250,400 | 3,110 |
| 2018-05-08 | 3,070 | 3,095 | 3,035 | 3,085 | 206,900 | 3,085 |
| 2018-05-07 | 3,055 | 3,095 | 3,050 | 3,095 | 242,300 | 3,095 |
| 2018-05-02 | 3,170 | 3,185 | 3,110 | 3,125 | 216,300 | 3,125 |
| 2018-05-01 | 3,050 | 3,125 | 2,997 | 3,120 | 428,000 | 3,120 |
| 2018-04-27 | 3,030 | 3,185 | 3,030 | 3,170 | 597,300 | 3,170 |
| 2018-04-26 | 3,085 | 3,120 | 2,944 | 3,010 | 715,800 | 3,010 |
| 2018-04-25 | 3,080 | 3,090 | 3,060 | 3,080 | 325,500 | 3,080 |
| 2018-04-24 | 3,110 | 3,125 | 3,085 | 3,100 | 159,000 | 3,100 |
| 2018-04-23 | 3,170 | 3,190 | 3,110 | 3,115 | 217,100 | 3,115 |
| 2018-04-20 | 3,130 | 3,170 | 3,120 | 3,160 | 238,600 | 3,160 |
| 2018-04-19 | 3,140 | 3,170 | 3,135 | 3,160 | 226,200 | 3,160 |
| 2018-04-18 | 3,090 | 3,130 | 3,070 | 3,130 | 293,800 | 3,130 |
| 2018-04-17 | 3,135 | 3,155 | 3,070 | 3,105 | 199,900 | 3,105 |
| 2018-04-16 | 3,100 | 3,140 | 3,080 | 3,135 | 124,400 | 3,135 |
| 2018-04-13 | 3,125 | 3,135 | 3,085 | 3,115 | 192,900 | 3,115 |
| 2018-04-12 | 3,050 | 3,110 | 3,045 | 3,085 | 216,000 | 3,085 |
| 2018-04-11 | 3,125 | 3,135 | 3,005 | 3,050 | 291,500 | 3,050 |
| 2018-04-10 | 3,250 | 3,255 | 3,165 | 3,170 | 223,600 | 3,170 |
| 2018-04-09 | 3,220 | 3,260 | 3,200 | 3,240 | 146,800 | 3,240 |
| 2018-04-06 | 3,190 | 3,240 | 3,165 | 3,220 | 285,300 | 3,220 |
| 2018-04-05 | 3,165 | 3,200 | 3,150 | 3,185 | 215,800 | 3,185 |
| 2018-04-04 | 3,090 | 3,150 | 3,070 | 3,130 | 266,300 | 3,130 |
| 2018-04-03 | 3,010 | 3,085 | 3,010 | 3,065 | 188,000 | 3,065 |
| 2018-03-30 | 3,025 | 3,055 | 2,981 | 3,040 | 247,900 | 3,040 |
| 2018-03-29 | 2,929 | 2,991 | 2,907 | 2,990 | 266,700 | 2,990 |
| 2018-03-28 | 2,857 | 2,907 | 2,857 | 2,897 | 109,600 | 2,897 |
| 2018-03-27 | 2,911 | 2,919 | 2,871 | 2,916 | 238,500 | 2,916 |
| 2018-03-26 | 2,850 | 2,866 | 2,770 | 2,866 | 317,500 | 2,866 |
| 2018-03-23 | 2,905 | 2,925 | 2,852 | 2,884 | 289,400 | 2,884 |
| 2018-03-22 | 2,996 | 3,025 | 2,990 | 3,025 | 218,500 | 3,025 |
| 2018-03-20 | 2,989 | 3,030 | 2,949 | 2,994 | 272,600 | 2,994 |
| 2018-03-19 | 3,075 | 3,075 | 3,005 | 3,030 | 209,300 | 3,030 |
| 2018-03-16 | 3,105 | 3,170 | 3,050 | 3,080 | 459,200 | 3,080 |
| 2018-03-15 | 2,913 | 3,030 | 2,912 | 3,010 | 432,000 | 3,010 |
| 2018-03-14 | 2,854 | 2,911 | 2,845 | 2,896 | 297,000 | 2,896 |
| 2018-03-13 | 2,831 | 2,872 | 2,817 | 2,868 | 203,500 | 2,868 |
| 2018-03-12 | 2,827 | 2,840 | 2,812 | 2,834 | 263,300 | 2,834 |
| 2018-03-09 | 2,767 | 2,801 | 2,746 | 2,757 | 225,100 | 2,757 |
| 2018-03-08 | 2,738 | 2,750 | 2,696 | 2,718 | 133,600 | 2,718 |
| 2018-03-07 | 2,730 | 2,769 | 2,720 | 2,729 | 152,100 | 2,729 |
| 2018-03-06 | 2,719 | 2,770 | 2,712 | 2,742 | 187,100 | 2,742 |
| 2018-03-05 | 2,707 | 2,755 | 2,693 | 2,703 | 197,200 | 2,703 |
| 2018-03-02 | 2,731 | 2,759 | 2,728 | 2,751 | 208,600 | 2,751 |
| 2018-03-01 | 2,828 | 2,837 | 2,805 | 2,815 | 175,100 | 2,815 |
| 2018-02-28 | 2,867 | 2,880 | 2,856 | 2,860 | 205,400 | 2,860 |
| 2018-02-27 | 2,890 | 2,916 | 2,856 | 2,895 | 173,900 | 2,895 |
| 2018-02-26 | 2,870 | 2,877 | 2,826 | 2,848 | 313,700 | 2,848 |
| 2018-02-23 | 2,846 | 2,883 | 2,841 | 2,870 | 134,200 | 2,870 |
| 2018-02-22 | 2,865 | 2,881 | 2,839 | 2,850 | 151,600 | 2,850 |
| 2018-02-21 | 2,903 | 2,921 | 2,876 | 2,906 | 182,500 | 2,906 |
| 2018-02-20 | 2,900 | 2,921 | 2,872 | 2,918 | 183,700 | 2,918 |
| 2018-02-19 | 2,881 | 2,935 | 2,862 | 2,931 | 282,200 | 2,931 |
| 2018-02-16 | 2,781 | 2,849 | 2,771 | 2,831 | 253,100 | 2,831 |
| 2018-02-15 | 2,731 | 2,781 | 2,710 | 2,764 | 232,000 | 2,764 |
| 2018-02-14 | 2,737 | 2,742 | 2,695 | 2,706 | 214,700 | 2,706 |
| 2018-02-13 | 2,811 | 2,811 | 2,730 | 2,734 | 254,500 | 2,734 |
| 2018-02-09 | 2,730 | 2,773 | 2,701 | 2,766 | 206,700 | 2,766 |
| 2018-02-08 | 2,792 | 2,849 | 2,792 | 2,829 | 235,800 | 2,829 |
| 2018-02-07 | 2,934 | 2,971 | 2,778 | 2,785 | 307,900 | 2,785 |
| 2018-02-06 | 2,834 | 2,836 | 2,740 | 2,807 | 419,400 | 2,807 |
| 2018-02-05 | 2,956 | 2,980 | 2,929 | 2,934 | 181,200 | 2,934 |
| 2018-02-02 | 3,040 | 3,060 | 2,997 | 3,040 | 184,200 | 3,040 |
| 2018-02-01 | 2,960 | 3,105 | 2,960 | 3,085 | 516,900 | 3,085 |
| 2018-01-31 | 2,920 | 3,085 | 2,900 | 2,930 | 1,081,800 | 2,930 |
| 2018-01-30 | 3,165 | 3,165 | 3,080 | 3,110 | 184,600 | 3,110 |
| 2018-01-29 | 3,180 | 3,180 | 3,125 | 3,175 | 177,200 | 3,175 |
| 2018-01-26 | 3,150 | 3,180 | 3,145 | 3,160 | 226,700 | 3,160 |
| 2018-01-25 | 3,190 | 3,195 | 3,150 | 3,165 | 183,600 | 3,165 |
| 2018-01-24 | 3,240 | 3,275 | 3,215 | 3,260 | 213,000 | 3,260 |
| 2018-01-23 | 3,155 | 3,210 | 3,145 | 3,205 | 129,000 | 3,205 |
| 2018-01-22 | 3,125 | 3,125 | 3,095 | 3,120 | 68,500 | 3,120 |
| 2018-01-19 | 3,115 | 3,130 | 3,095 | 3,115 | 91,200 | 3,115 |
| 2018-01-18 | 3,165 | 3,170 | 3,100 | 3,115 | 160,600 | 3,115 |
| 2018-01-17 | 3,085 | 3,145 | 3,070 | 3,140 | 166,000 | 3,140 |
| 2018-01-16 | 3,070 | 3,110 | 3,030 | 3,070 | 161,200 | 3,070 |
| 2018-01-15 | 3,080 | 3,095 | 3,035 | 3,050 | 146,600 | 3,050 |
| 2018-01-12 | 3,055 | 3,070 | 3,010 | 3,010 | 123,700 | 3,010 |
| 2018-01-11 | 3,100 | 3,100 | 3,045 | 3,070 | 119,200 | 3,070 |
| 2018-01-10 | 3,070 | 3,130 | 3,040 | 3,115 | 258,300 | 3,115 |
| 2018-01-09 | 3,170 | 3,170 | 3,095 | 3,105 | 183,500 | 3,105 |
| 2018-01-05 | 3,180 | 3,180 | 3,115 | 3,145 | 154,100 | 3,145 |
| 2018-01-04 | 3,155 | 3,185 | 3,090 | 3,145 | 246,400 | 3,145 |
分割・併合履歴 ： [2015-12-28]1株→2株 [2004-06-25]1株→2株
