2349 (株)エヌアイデイ 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 | 1,266 | 1,299 | 1,229 | 1,230 | 9,200 | 1,230 |
| 2018-12-27 | 1,204 | 1,250 | 1,200 | 1,230 | 7,000 | 1,230 |
| 2018-12-26 | 1,202 | 1,210 | 1,180 | 1,192 | 4,100 | 1,192 |
| 2018-12-25 | 1,207 | 1,245 | 1,180 | 1,202 | 15,900 | 1,202 |
| 2018-12-21 | 1,246 | 1,246 | 1,100 | 1,202 | 10,500 | 1,202 |
| 2018-12-20 | 1,256 | 1,256 | 1,220 | 1,247 | 4,300 | 1,247 |
| 2018-12-19 | 1,226 | 1,270 | 1,226 | 1,268 | 2,800 | 1,268 |
| 2018-12-18 | 1,237 | 1,278 | 1,220 | 1,220 | 13,300 | 1,220 |
| 2018-12-17 | 1,276 | 1,298 | 1,275 | 1,297 | 4,400 | 1,297 |
| 2018-12-14 | 1,300 | 1,300 | 1,286 | 1,286 | 3,800 | 1,286 |
| 2018-12-13 | 1,293 | 1,300 | 1,290 | 1,300 | 1,000 | 1,300 |
| 2018-12-12 | 1,293 | 1,300 | 1,291 | 1,291 | 3,600 | 1,291 |
| 2018-12-11 | 1,335 | 1,354 | 1,297 | 1,297 | 17,000 | 1,297 |
| 2018-12-10 | 1,281 | 1,310 | 1,277 | 1,297 | 10,100 | 1,297 |
| 2018-12-07 | 1,301 | 1,312 | 1,296 | 1,296 | 4,300 | 1,296 |
| 2018-12-06 | 1,314 | 1,314 | 1,283 | 1,283 | 5,300 | 1,283 |
| 2018-12-05 | 1,304 | 1,324 | 1,293 | 1,293 | 3,700 | 1,293 |
| 2018-12-04 | 1,353 | 1,353 | 1,305 | 1,310 | 4,000 | 1,310 |
| 2018-12-03 | 1,341 | 1,419 | 1,340 | 1,340 | 16,300 | 1,340 |
| 2018-11-30 | 1,359 | 1,359 | 1,307 | 1,338 | 3,100 | 1,338 |
| 2018-11-29 | 1,345 | 1,359 | 1,292 | 1,306 | 9,200 | 1,306 |
| 2018-11-28 | 1,339 | 1,349 | 1,331 | 1,348 | 3,800 | 1,348 |
| 2018-11-27 | 4,120 | 4,120 | 4,000 | 4,040 | 2,600 | 1,346.67 |
| 2018-11-26 | 4,000 | 4,245 | 4,000 | 4,050 | 5,100 | 1,350 |
| 2018-11-22 | 4,030 | 4,045 | 3,860 | 3,965 | 3,800 | 1,321.67 |
| 2018-11-21 | 4,000 | 4,045 | 4,000 | 4,030 | 700 | 1,343.33 |
| 2018-11-20 | 4,060 | 4,100 | 3,980 | 4,000 | 2,700 | 1,333.33 |
| 2018-11-19 | 4,020 | 4,060 | 4,020 | 4,060 | 1,700 | 1,353.33 |
| 2018-11-16 | 4,100 | 4,100 | 4,000 | 4,000 | 1,200 | 1,333.33 |
| 2018-11-15 | 4,005 | 4,090 | 4,000 | 4,090 | 700 | 1,363.33 |
| 2018-11-14 | 4,030 | 4,065 | 4,005 | 4,065 | 800 | 1,355 |
| 2018-11-13 | 4,140 | 4,140 | 4,010 | 4,030 | 2,800 | 1,343.33 |
| 2018-11-12 | 4,205 | 4,290 | 4,205 | 4,210 | 2,600 | 1,403.33 |
| 2018-11-09 | 4,320 | 4,320 | 4,195 | 4,275 | 2,700 | 1,425 |
| 2018-11-08 | 4,350 | 4,375 | 4,350 | 4,365 | 1,500 | 1,455 |
| 2018-11-07 | 4,365 | 4,400 | 4,095 | 4,280 | 7,000 | 1,426.67 |
| 2018-11-06 | 4,435 | 4,435 | 4,295 | 4,435 | 6,400 | 1,478.33 |
| 2018-11-05 | 4,090 | 4,550 | 4,090 | 4,295 | 27,300 | 1,431.67 |
| 2018-11-02 | 3,880 | 3,880 | 3,850 | 3,880 | 1,200 | 1,293.33 |
| 2018-11-01 | 3,900 | 3,900 | 3,890 | 3,890 | 200 | 1,296.67 |
| 2018-10-31 | 3,875 | 3,900 | 3,875 | 3,900 | 400 | 1,300 |
| 2018-10-30 | 3,795 | 3,800 | 3,795 | 3,800 | 2,500 | 1,266.67 |
| 2018-10-29 | 3,745 | 3,750 | 3,745 | 3,750 | 1,300 | 1,250 |
| 2018-10-26 | 3,800 | 3,800 | 3,630 | 3,640 | 3,000 | 1,213.33 |
| 2018-10-25 | 3,790 | 3,795 | 3,785 | 3,785 | 3,800 | 1,261.67 |
| 2018-10-24 | 3,900 | 3,900 | 3,850 | 3,900 | 1,800 | 1,300 |
| 2018-10-23 | 3,920 | 3,920 | 3,865 | 3,895 | 1,100 | 1,298.33 |
| 2018-10-22 | 3,930 | 3,940 | 3,930 | 3,940 | 500 | 1,313.33 |
| 2018-10-19 | 3,920 | 3,920 | 3,920 | 3,920 | 600 | 1,306.67 |
| 2018-10-18 | 3,930 | 3,930 | 3,930 | 3,930 | 100 | 1,310 |
| 2018-10-17 | 3,920 | 3,925 | 3,900 | 3,900 | 900 | 1,300 |
| 2018-10-16 | 3,900 | 3,920 | 3,850 | 3,920 | 600 | 1,306.67 |
| 2018-10-15 | 3,885 | 3,900 | 3,840 | 3,850 | 1,800 | 1,283.33 |
| 2018-10-12 | 3,860 | 3,950 | 3,860 | 3,885 | 1,800 | 1,295 |
| 2018-10-11 | 3,895 | 3,945 | 3,800 | 3,900 | 2,900 | 1,300 |
| 2018-10-10 | 3,895 | 3,895 | 3,895 | 3,895 | 200 | 1,298.33 |
| 2018-10-09 | 3,895 | 3,895 | 3,895 | 3,895 | 100 | 1,298.33 |
| 2018-10-05 | 3,900 | 3,970 | 3,895 | 3,895 | 1,300 | 1,298.33 |
| 2018-10-04 | 3,950 | 3,950 | 3,915 | 3,915 | 200 | 1,305 |
| 2018-10-03 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 1,300 |
| 2018-10-02 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 1,300 |
| 2018-10-01 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 1,300 |
| 2018-09-28 | 3,930 | 3,965 | 3,900 | 3,900 | 2,300 | 1,300 |
| 2018-09-27 | 3,950 | 3,950 | 3,900 | 3,900 | 1,300 | 1,300 |
| 2018-09-26 | 3,940 | 3,980 | 3,920 | 3,975 | 2,300 | 1,325 |
| 2018-09-25 | 3,945 | 3,945 | 3,895 | 3,895 | 4,300 | 1,298.33 |
| 2018-09-21 | 3,815 | 3,930 | 3,815 | 3,930 | 10,600 | 1,310 |
| 2018-09-20 | - | - | - | 3,745 | - | 1,248.33 |
| 2018-09-19 | 3,780 | 3,785 | 3,745 | 3,745 | 700 | 1,248.33 |
| 2018-09-18 | 3,805 | 3,810 | 3,710 | 3,725 | 900 | 1,241.67 |
| 2018-09-14 | 3,875 | 3,875 | 3,805 | 3,805 | 200 | 1,268.33 |
| 2018-09-13 | 3,880 | 3,880 | 3,800 | 3,800 | 400 | 1,266.67 |
| 2018-09-12 | 3,885 | 3,885 | 3,885 | 3,885 | 200 | 1,295 |
| 2018-09-11 | 3,830 | 3,830 | 3,830 | 3,830 | 200 | 1,276.67 |
| 2018-09-10 | 3,830 | 3,830 | 3,830 | 3,830 | 300 | 1,276.67 |
| 2018-09-07 | 3,830 | 3,830 | 3,830 | 3,830 | 100 | 1,276.67 |
| 2018-09-06 | 3,900 | 3,900 | 3,760 | 3,760 | 600 | 1,253.33 |
| 2018-09-05 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 1,300 |
| 2018-09-04 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 1,300 |
| 2018-09-03 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 1,300 |
| 2018-08-31 | - | - | - | 3,890 | - | 1,296.67 |
| 2018-08-30 | 3,910 | 3,910 | 3,890 | 3,890 | 1,000 | 1,296.67 |
| 2018-08-29 | 3,910 | 3,910 | 3,910 | 3,910 | 100 | 1,303.33 |
| 2018-08-28 | 3,940 | 3,940 | 3,900 | 3,910 | 2,300 | 1,303.33 |
| 2018-08-27 | 3,925 | 3,925 | 3,900 | 3,900 | 1,800 | 1,300 |
| 2018-08-24 | 3,785 | 3,835 | 3,755 | 3,835 | 1,200 | 1,278.33 |
| 2018-08-23 | 3,790 | 3,790 | 3,720 | 3,780 | 700 | 1,260 |
| 2018-08-22 | 3,790 | 3,790 | 3,750 | 3,750 | 400 | 1,250 |
| 2018-08-21 | 3,790 | 3,790 | 3,720 | 3,765 | 700 | 1,255 |
| 2018-08-20 | 3,810 | 3,810 | 3,790 | 3,790 | 500 | 1,263.33 |
| 2018-08-17 | 3,500 | 3,810 | 3,500 | 3,810 | 3,300 | 1,270 |
| 2018-08-16 | 3,500 | 3,500 | 3,450 | 3,500 | 1,100 | 1,166.67 |
| 2018-08-15 | 3,600 | 3,600 | 3,490 | 3,490 | 900 | 1,163.33 |
| 2018-08-14 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 1,200 |
| 2018-08-13 | 3,610 | 3,610 | 3,600 | 3,600 | 200 | 1,200 |
| 2018-08-10 | 3,615 | 3,615 | 3,540 | 3,540 | 700 | 1,180 |
| 2018-08-09 | 3,650 | 3,650 | 3,600 | 3,600 | 200 | 1,200 |
| 2018-08-08 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 1,200 |
| 2018-08-07 | 3,550 | 3,610 | 3,550 | 3,550 | 700 | 1,183.33 |
| 2018-08-06 | 3,590 | 3,685 | 3,540 | 3,540 | 3,800 | 1,180 |
| 2018-08-03 | 3,630 | 3,660 | 3,585 | 3,585 | 2,200 | 1,195 |
| 2018-08-02 | 3,760 | 3,760 | 3,700 | 3,700 | 400 | 1,233.33 |
| 2018-08-01 | 3,715 | 3,720 | 3,675 | 3,690 | 1,300 | 1,230 |
| 2018-07-31 | 3,780 | 3,785 | 3,780 | 3,785 | 300 | 1,261.67 |
| 2018-07-30 | 3,900 | 3,900 | 3,850 | 3,850 | 1,800 | 1,283.33 |
| 2018-07-27 | 3,895 | 3,895 | 3,875 | 3,875 | 2,300 | 1,291.67 |
| 2018-07-26 | 3,895 | 3,920 | 3,865 | 3,905 | 3,000 | 1,301.67 |
| 2018-07-25 | 3,860 | 3,895 | 3,820 | 3,820 | 7,000 | 1,273.33 |
| 2018-07-24 | 3,780 | 3,780 | 3,745 | 3,780 | 1,800 | 1,260 |
| 2018-07-23 | 3,670 | 3,780 | 3,660 | 3,770 | 4,000 | 1,256.67 |
| 2018-07-20 | 3,640 | 3,675 | 3,640 | 3,670 | 1,300 | 1,223.33 |
| 2018-07-19 | 3,640 | 3,640 | 3,640 | 3,640 | 300 | 1,213.33 |
| 2018-07-18 | 3,595 | 3,630 | 3,595 | 3,600 | 1,300 | 1,200 |
| 2018-07-17 | 3,595 | 3,595 | 3,560 | 3,560 | 300 | 1,186.67 |
| 2018-07-13 | 3,580 | 3,580 | 3,550 | 3,550 | 200 | 1,183.33 |
| 2018-07-12 | 3,550 | 3,570 | 3,550 | 3,570 | 200 | 1,190 |
| 2018-07-11 | 3,600 | 3,600 | 3,530 | 3,550 | 400 | 1,183.33 |
| 2018-07-10 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 1,200 |
| 2018-07-09 | 3,580 | 3,580 | 3,575 | 3,575 | 200 | 1,191.67 |
| 2018-07-06 | 3,500 | 3,545 | 3,500 | 3,535 | 1,000 | 1,178.33 |
| 2018-07-05 | 3,600 | 3,600 | 3,505 | 3,505 | 1,300 | 1,168.33 |
| 2018-07-04 | 3,650 | 3,650 | 3,595 | 3,600 | 400 | 1,200 |
| 2018-07-03 | 3,695 | 3,695 | 3,560 | 3,560 | 600 | 1,186.67 |
| 2018-07-02 | 3,700 | 3,730 | 3,600 | 3,600 | 5,500 | 1,200 |
| 2018-06-29 | 3,605 | 3,605 | 3,570 | 3,595 | 2,300 | 1,198.33 |
| 2018-06-28 | 3,655 | 3,655 | 3,570 | 3,605 | 2,200 | 1,201.67 |
| 2018-06-27 | 3,600 | 3,650 | 3,600 | 3,650 | 800 | 1,216.67 |
| 2018-06-26 | 3,555 | 3,570 | 3,555 | 3,560 | 600 | 1,186.67 |
| 2018-06-25 | 3,640 | 3,640 | 3,555 | 3,555 | 3,500 | 1,185 |
| 2018-06-22 | 3,575 | 3,575 | 3,525 | 3,560 | 1,100 | 1,186.67 |
| 2018-06-21 | 3,575 | 3,575 | 3,525 | 3,525 | 500 | 1,175 |
| 2018-06-20 | 3,520 | 3,520 | 3,470 | 3,510 | 700 | 1,170 |
| 2018-06-19 | 3,540 | 3,540 | 3,500 | 3,510 | 2,200 | 1,170 |
| 2018-06-18 | 3,630 | 3,630 | 3,505 | 3,505 | 4,800 | 1,168.33 |
| 2018-06-15 | 3,620 | 3,620 | 3,550 | 3,595 | 3,200 | 1,198.33 |
| 2018-06-14 | 3,550 | 3,550 | 3,510 | 3,510 | 1,000 | 1,170 |
| 2018-06-13 | 3,545 | 3,545 | 3,525 | 3,525 | 300 | 1,175 |
| 2018-06-12 | 3,525 | 3,525 | 3,465 | 3,525 | 2,600 | 1,175 |
| 2018-06-11 | 3,525 | 3,525 | 3,525 | 3,525 | 200 | 1,175 |
| 2018-06-08 | 3,545 | 3,545 | 3,475 | 3,475 | 200 | 1,158.33 |
| 2018-06-07 | 3,550 | 3,550 | 3,545 | 3,545 | 300 | 1,181.67 |
| 2018-06-06 | 3,495 | 3,530 | 3,450 | 3,530 | 1,300 | 1,176.67 |
| 2018-06-05 | 3,535 | 3,535 | 3,450 | 3,485 | 1,100 | 1,161.67 |
| 2018-06-04 | 3,530 | 3,530 | 3,515 | 3,515 | 500 | 1,171.67 |
| 2018-06-01 | 3,530 | 3,530 | 3,520 | 3,520 | 400 | 1,173.33 |
| 2018-05-31 | 3,555 | 3,560 | 3,540 | 3,540 | 700 | 1,180 |
| 2018-05-30 | 3,525 | 3,525 | 3,525 | 3,525 | 300 | 1,175 |
| 2018-05-29 | 3,600 | 3,600 | 3,525 | 3,590 | 1,300 | 1,196.67 |
| 2018-05-28 | 3,635 | 3,635 | 3,600 | 3,600 | 900 | 1,200 |
| 2018-05-25 | 3,640 | 3,640 | 3,600 | 3,600 | 2,600 | 1,200 |
| 2018-05-24 | 3,600 | 3,620 | 3,600 | 3,620 | 600 | 1,206.67 |
| 2018-05-23 | 3,565 | 3,595 | 3,560 | 3,595 | 1,700 | 1,198.33 |
| 2018-05-22 | 3,550 | 3,580 | 3,550 | 3,580 | 800 | 1,193.33 |
| 2018-05-21 | 3,505 | 3,540 | 3,505 | 3,540 | 800 | 1,180 |
| 2018-05-18 | 3,515 | 3,520 | 3,480 | 3,520 | 700 | 1,173.33 |
| 2018-05-17 | 3,540 | 3,540 | 3,470 | 3,530 | 300 | 1,176.67 |
| 2018-05-16 | 3,545 | 3,545 | 3,475 | 3,540 | 300 | 1,180 |
| 2018-05-15 | 3,430 | 3,545 | 3,420 | 3,545 | 2,200 | 1,181.67 |
| 2018-05-14 | 3,510 | 3,545 | 3,415 | 3,545 | 1,100 | 1,181.67 |
| 2018-05-11 | 3,615 | 3,615 | 3,565 | 3,565 | 300 | 1,188.33 |
| 2018-05-10 | 3,640 | 3,640 | 3,585 | 3,600 | 500 | 1,200 |
| 2018-05-09 | - | - | - | 3,650 | - | 1,216.67 |
| 2018-05-08 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 1,216.67 |
| 2018-05-07 | 3,645 | 3,645 | 3,645 | 3,645 | 300 | 1,215 |
| 2018-05-02 | 3,570 | 3,580 | 3,570 | 3,580 | 900 | 1,193.33 |
| 2018-05-01 | 3,600 | 3,600 | 3,560 | 3,575 | 1,700 | 1,191.67 |
| 2018-04-27 | 3,610 | 3,635 | 3,590 | 3,590 | 1,900 | 1,196.67 |
| 2018-04-26 | 3,610 | 3,655 | 3,605 | 3,655 | 300 | 1,218.33 |
| 2018-04-25 | 3,655 | 3,665 | 3,600 | 3,610 | 3,900 | 1,203.33 |
| 2018-04-24 | 3,510 | 3,595 | 3,505 | 3,595 | 5,400 | 1,198.33 |
| 2018-04-23 | 3,520 | 3,520 | 3,505 | 3,515 | 4,500 | 1,171.67 |
| 2018-04-20 | 3,560 | 3,570 | 3,515 | 3,515 | 1,900 | 1,171.67 |
| 2018-04-19 | 3,545 | 3,565 | 3,545 | 3,545 | 2,700 | 1,181.67 |
| 2018-04-18 | 3,630 | 3,630 | 3,535 | 3,540 | 1,200 | 1,180 |
| 2018-04-17 | 3,615 | 3,615 | 3,590 | 3,590 | 1,100 | 1,196.67 |
| 2018-04-16 | 3,630 | 3,630 | 3,610 | 3,610 | 10,800 | 1,203.33 |
| 2018-04-13 | 3,630 | 3,645 | 3,625 | 3,625 | 300 | 1,208.33 |
| 2018-04-12 | 3,630 | 3,630 | 3,630 | 3,630 | 200 | 1,210 |
| 2018-04-11 | 3,625 | 3,625 | 3,615 | 3,615 | 200 | 1,205 |
| 2018-04-10 | 3,610 | 3,625 | 3,610 | 3,625 | 700 | 1,208.33 |
| 2018-04-09 | 3,630 | 3,685 | 3,620 | 3,620 | 700 | 1,206.67 |
| 2018-04-06 | 3,660 | 3,660 | 3,600 | 3,605 | 800 | 1,201.67 |
| 2018-04-05 | 3,600 | 3,605 | 3,600 | 3,600 | 500 | 1,200 |
| 2018-04-04 | 3,600 | 3,620 | 3,600 | 3,600 | 800 | 1,200 |
| 2018-03-30 | 3,600 | 3,605 | 3,600 | 3,605 | 300 | 1,201.67 |
| 2018-03-29 | 3,485 | 3,600 | 3,485 | 3,535 | 3,600 | 1,178.33 |
| 2018-03-28 | 3,565 | 3,565 | 3,480 | 3,485 | 2,700 | 1,161.67 |
| 2018-03-27 | 3,520 | 3,530 | 3,520 | 3,520 | 1,300 | 1,173.33 |
| 2018-03-26 | 3,595 | 3,595 | 3,520 | 3,520 | 5,000 | 1,173.33 |
| 2018-03-23 | 3,540 | 3,540 | 3,480 | 3,525 | 1,600 | 1,175 |
| 2018-03-22 | 3,545 | 3,575 | 3,545 | 3,575 | 1,800 | 1,191.67 |
| 2018-03-20 | 3,535 | 3,545 | 3,530 | 3,545 | 1,600 | 1,181.67 |
| 2018-03-19 | 3,510 | 3,525 | 3,490 | 3,525 | 1,100 | 1,175 |
| 2018-03-16 | 3,545 | 3,545 | 3,520 | 3,520 | 1,000 | 1,173.33 |
| 2018-03-15 | 3,505 | 3,550 | 3,505 | 3,515 | 2,800 | 1,171.67 |
| 2018-03-14 | 3,510 | 3,510 | 3,510 | 3,510 | 200 | 1,170 |
| 2018-03-13 | 3,520 | 3,520 | 3,510 | 3,510 | 900 | 1,170 |
| 2018-03-12 | 3,490 | 3,520 | 3,490 | 3,520 | 300 | 1,173.33 |
| 2018-03-09 | 3,475 | 3,475 | 3,475 | 3,475 | 200 | 1,158.33 |
| 2018-03-08 | 3,465 | 3,475 | 3,465 | 3,475 | 400 | 1,158.33 |
| 2018-03-07 | 3,460 | 3,465 | 3,460 | 3,465 | 300 | 1,155 |
| 2018-03-06 | 3,560 | 3,560 | 3,455 | 3,460 | 600 | 1,153.33 |
| 2018-03-05 | 3,510 | 3,520 | 3,500 | 3,500 | 1,500 | 1,166.67 |
| 2018-03-02 | 3,490 | 3,510 | 3,490 | 3,510 | 1,100 | 1,170 |
| 2018-03-01 | 3,600 | 3,605 | 3,560 | 3,560 | 1,100 | 1,186.67 |
| 2018-02-28 | 3,675 | 3,675 | 3,655 | 3,655 | 900 | 1,218.33 |
| 2018-02-27 | 3,645 | 3,650 | 3,625 | 3,625 | 4,800 | 1,208.33 |
| 2018-02-26 | 3,585 | 3,640 | 3,585 | 3,640 | 3,800 | 1,213.33 |
| 2018-02-23 | 3,520 | 3,585 | 3,520 | 3,585 | 2,400 | 1,195 |
| 2018-02-22 | 3,490 | 3,520 | 3,490 | 3,520 | 600 | 1,173.33 |
| 2018-02-21 | 3,500 | 3,500 | 3,490 | 3,500 | 500 | 1,166.67 |
| 2018-02-20 | 3,475 | 3,475 | 3,465 | 3,465 | 500 | 1,155 |
| 2018-02-19 | 3,420 | 3,505 | 3,420 | 3,475 | 1,300 | 1,158.33 |
| 2018-02-16 | 3,470 | 3,475 | 3,420 | 3,420 | 1,400 | 1,140 |
| 2018-02-15 | 3,330 | 3,465 | 3,330 | 3,400 | 1,700 | 1,133.33 |
| 2018-02-14 | 3,300 | 3,310 | 3,255 | 3,255 | 3,400 | 1,085 |
| 2018-02-13 | 3,370 | 3,370 | 3,300 | 3,300 | 3,900 | 1,100 |
| 2018-02-09 | 3,280 | 3,330 | 3,260 | 3,330 | 5,900 | 1,110 |
| 2018-02-08 | 3,490 | 3,490 | 3,375 | 3,385 | 6,100 | 1,128.33 |
| 2018-02-07 | 3,405 | 3,520 | 3,405 | 3,420 | 9,200 | 1,140 |
| 2018-02-06 | 3,310 | 3,390 | 3,250 | 3,285 | 16,600 | 1,095 |
| 2018-02-05 | 3,635 | 3,670 | 3,535 | 3,560 | 14,400 | 1,186.67 |
| 2018-02-02 | 3,810 | 3,830 | 3,750 | 3,775 | 11,200 | 1,258.33 |
| 2018-02-01 | 3,730 | 3,845 | 3,730 | 3,830 | 7,000 | 1,276.67 |
| 2018-01-31 | 3,760 | 3,760 | 3,725 | 3,725 | 1,500 | 1,241.67 |
| 2018-01-30 | 3,810 | 3,815 | 3,760 | 3,760 | 3,700 | 1,253.33 |
| 2018-01-29 | 3,855 | 3,855 | 3,805 | 3,805 | 2,300 | 1,268.33 |
| 2018-01-26 | 3,830 | 3,870 | 3,830 | 3,850 | 2,100 | 1,283.33 |
| 2018-01-25 | 3,815 | 3,830 | 3,800 | 3,830 | 2,900 | 1,276.67 |
| 2018-01-24 | 3,870 | 3,910 | 3,805 | 3,835 | 4,500 | 1,278.33 |
| 2018-01-23 | 3,900 | 3,970 | 3,825 | 3,880 | 9,800 | 1,293.33 |
| 2018-01-22 | 3,800 | 3,875 | 3,800 | 3,875 | 7,900 | 1,291.67 |
| 2018-01-19 | 3,780 | 3,795 | 3,780 | 3,795 | 1,800 | 1,265 |
| 2018-01-18 | 3,790 | 3,805 | 3,770 | 3,795 | 2,800 | 1,265 |
| 2018-01-17 | 3,765 | 3,790 | 3,740 | 3,790 | 3,000 | 1,263.33 |
| 2018-01-16 | 3,770 | 3,790 | 3,760 | 3,775 | 2,600 | 1,258.33 |
| 2018-01-15 | 3,815 | 3,815 | 3,750 | 3,780 | 3,400 | 1,260 |
| 2018-01-12 | 3,745 | 3,830 | 3,745 | 3,760 | 6,100 | 1,253.33 |
| 2018-01-11 | 3,785 | 3,825 | 3,725 | 3,725 | 6,700 | 1,241.67 |
| 2018-01-10 | 3,745 | 3,790 | 3,745 | 3,770 | 4,200 | 1,256.67 |
| 2018-01-09 | 3,690 | 3,725 | 3,685 | 3,715 | 4,500 | 1,238.33 |
| 2018-01-05 | 3,640 | 3,685 | 3,640 | 3,685 | 3,200 | 1,228.33 |
| 2018-01-04 | 3,600 | 3,630 | 3,600 | 3,630 | 3,400 | 1,210 |
分割・併合履歴 ： [2018-11-28]1株→3株 [2006-09-26]1株→2株 [2004-06-25]1株→3株