2413 エムスリー(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 | 1,492 | 1,510 | 1,454 | 1,474 | 3,156,200 | 1,474 |
| 2018-12-27 | 1,501 | 1,549 | 1,461 | 1,518 | 3,044,000 | 1,518 |
| 2018-12-26 | 1,398 | 1,438 | 1,371 | 1,398 | 2,151,500 | 1,398 |
| 2018-12-25 | 1,368 | 1,406 | 1,350 | 1,379 | 3,223,000 | 1,379 |
| 2018-12-21 | 1,430 | 1,497 | 1,423 | 1,474 | 3,782,500 | 1,474 |
| 2018-12-20 | 1,510 | 1,524 | 1,441 | 1,456 | 2,904,900 | 1,456 |
| 2018-12-19 | 1,524 | 1,547 | 1,492 | 1,541 | 3,163,200 | 1,541 |
| 2018-12-18 | 1,590 | 1,591 | 1,533 | 1,546 | 3,246,800 | 1,546 |
| 2018-12-17 | 1,641 | 1,668 | 1,617 | 1,623 | 2,222,900 | 1,623 |
| 2018-12-14 | 1,718 | 1,718 | 1,633 | 1,642 | 2,630,700 | 1,642 |
| 2018-12-13 | 1,732 | 1,741 | 1,677 | 1,721 | 2,760,800 | 1,721 |
| 2018-12-12 | 1,623 | 1,707 | 1,620 | 1,705 | 2,819,500 | 1,705 |
| 2018-12-11 | 1,643 | 1,667 | 1,610 | 1,610 | 2,872,000 | 1,610 |
| 2018-12-10 | 1,655 | 1,703 | 1,637 | 1,646 | 2,203,900 | 1,646 |
| 2018-12-07 | 1,700 | 1,748 | 1,674 | 1,699 | 3,327,200 | 1,699 |
| 2018-12-06 | 1,741 | 1,760 | 1,647 | 1,663 | 4,363,500 | 1,663 |
| 2018-12-05 | 1,731 | 1,775 | 1,722 | 1,751 | 2,495,400 | 1,751 |
| 2018-12-04 | 1,800 | 1,840 | 1,779 | 1,781 | 2,807,400 | 1,781 |
| 2018-12-03 | 1,860 | 1,864 | 1,804 | 1,816 | 2,182,600 | 1,816 |
| 2018-11-30 | 1,887 | 1,889 | 1,811 | 1,834 | 2,980,200 | 1,834 |
| 2018-11-29 | 1,839 | 1,886 | 1,831 | 1,850 | 3,699,200 | 1,850 |
| 2018-11-28 | 1,748 | 1,785 | 1,739 | 1,779 | 2,069,800 | 1,779 |
| 2018-11-27 | 1,718 | 1,739 | 1,693 | 1,728 | 1,774,100 | 1,728 |
| 2018-11-26 | 1,738 | 1,751 | 1,688 | 1,701 | 1,868,500 | 1,701 |
| 2018-11-22 | 1,707 | 1,762 | 1,702 | 1,752 | 1,912,200 | 1,752 |
| 2018-11-21 | 1,670 | 1,711 | 1,652 | 1,682 | 2,333,000 | 1,682 |
| 2018-11-20 | 1,744 | 1,755 | 1,700 | 1,703 | 2,421,600 | 1,703 |
| 2018-11-19 | 1,754 | 1,807 | 1,741 | 1,797 | 2,408,800 | 1,797 |
| 2018-11-16 | 1,769 | 1,782 | 1,708 | 1,720 | 1,794,500 | 1,720 |
| 2018-11-15 | 1,716 | 1,767 | 1,696 | 1,750 | 2,620,900 | 1,750 |
| 2018-11-14 | 1,770 | 1,794 | 1,725 | 1,740 | 2,216,200 | 1,740 |
| 2018-11-13 | 1,731 | 1,789 | 1,711 | 1,775 | 3,237,500 | 1,775 |
| 2018-11-12 | 1,836 | 1,868 | 1,798 | 1,804 | 2,926,500 | 1,804 |
| 2018-11-09 | 1,947 | 1,954 | 1,862 | 1,873 | 2,317,900 | 1,873 |
| 2018-11-08 | 1,989 | 1,993 | 1,939 | 1,947 | 2,573,700 | 1,947 |
| 2018-11-07 | 1,906 | 1,958 | 1,863 | 1,925 | 2,421,600 | 1,925 |
| 2018-11-06 | 1,939 | 1,953 | 1,899 | 1,928 | 2,217,600 | 1,928 |
| 2018-11-05 | 1,909 | 1,991 | 1,896 | 1,899 | 4,383,500 | 1,899 |
| 2018-11-02 | 1,760 | 1,916 | 1,758 | 1,906 | 4,190,800 | 1,906 |
| 2018-11-01 | 1,812 | 1,839 | 1,764 | 1,768 | 2,465,300 | 1,768 |
| 2018-10-31 | 1,830 | 1,845 | 1,804 | 1,818 | 3,659,100 | 1,818 |
| 2018-10-30 | 1,698 | 1,811 | 1,691 | 1,798 | 6,107,500 | 1,798 |
| 2018-10-29 | 1,807 | 1,840 | 1,677 | 1,696 | 5,283,800 | 1,696 |
| 2018-10-26 | 1,887 | 1,938 | 1,762 | 1,822 | 7,103,600 | 1,822 |
| 2018-10-25 | 2,079 | 2,094 | 2,013 | 2,017 | 3,166,100 | 2,017 |
| 2018-10-24 | 2,187 | 2,198 | 2,142 | 2,174 | 1,736,000 | 2,174 |
| 2018-10-23 | 2,221 | 2,227 | 2,166 | 2,166 | 1,709,000 | 2,166 |
| 2018-10-22 | 2,234 | 2,243 | 2,188 | 2,232 | 1,446,300 | 2,232 |
| 2018-10-19 | 2,235 | 2,275 | 2,216 | 2,271 | 1,446,300 | 2,271 |
| 2018-10-18 | 2,255 | 2,273 | 2,229 | 2,257 | 1,822,700 | 2,257 |
| 2018-10-17 | 2,250 | 2,283 | 2,238 | 2,272 | 2,091,600 | 2,272 |
| 2018-10-16 | 2,215 | 2,229 | 2,166 | 2,170 | 2,246,000 | 2,170 |
| 2018-10-15 | 2,275 | 2,280 | 2,224 | 2,224 | 2,001,500 | 2,224 |
| 2018-10-12 | 2,253 | 2,287 | 2,241 | 2,275 | 1,895,400 | 2,275 |
| 2018-10-11 | 2,241 | 2,293 | 2,230 | 2,270 | 2,414,800 | 2,270 |
| 2018-10-10 | 2,350 | 2,375 | 2,300 | 2,358 | 2,301,800 | 2,358 |
| 2018-10-09 | 2,357 | 2,382 | 2,321 | 2,335 | 1,940,600 | 2,335 |
| 2018-10-05 | 2,390 | 2,428 | 2,368 | 2,380 | 2,443,800 | 2,380 |
| 2018-10-04 | 2,488 | 2,490 | 2,372 | 2,378 | 3,007,600 | 2,378 |
| 2018-10-03 | 2,544 | 2,584 | 2,511 | 2,512 | 1,989,800 | 2,512 |
| 2018-10-02 | 2,514 | 2,542 | 2,510 | 2,524 | 2,337,100 | 2,524 |
| 2018-10-01 | 2,550 | 2,557 | 2,507 | 2,521 | 2,001,800 | 2,521 |
| 2018-09-28 | 2,573 | 2,608 | 2,550 | 2,578 | 1,928,400 | 2,578 |
| 2018-09-27 | 2,645 | 2,704 | 2,573 | 2,573 | 2,072,000 | 2,573 |
| 2018-09-26 | 2,565 | 2,645 | 2,537 | 2,641 | 2,081,400 | 2,641 |
| 2018-09-25 | 5,040 | 5,070 | 4,955 | 5,000 | 1,497,100 | 2,500 |
| 2018-09-21 | 5,130 | 5,140 | 5,010 | 5,060 | 1,408,000 | 2,530 |
| 2018-09-20 | 5,100 | 5,140 | 5,020 | 5,130 | 777,700 | 2,565 |
| 2018-09-19 | 5,150 | 5,190 | 5,050 | 5,160 | 1,250,100 | 2,580 |
| 2018-09-18 | 5,010 | 5,140 | 4,970 | 5,110 | 954,900 | 2,555 |
| 2018-09-14 | 5,140 | 5,170 | 5,060 | 5,110 | 1,129,900 | 2,555 |
| 2018-09-13 | 5,170 | 5,220 | 5,090 | 5,150 | 606,900 | 2,575 |
| 2018-09-12 | 5,070 | 5,180 | 5,050 | 5,170 | 824,600 | 2,585 |
| 2018-09-11 | 4,995 | 5,090 | 4,980 | 5,010 | 621,300 | 2,505 |
| 2018-09-10 | 4,900 | 5,010 | 4,890 | 4,970 | 1,523,500 | 2,485 |
| 2018-09-07 | 5,110 | 5,210 | 5,080 | 5,090 | 1,143,600 | 2,545 |
| 2018-09-06 | 5,100 | 5,250 | 5,020 | 5,210 | 920,200 | 2,605 |
| 2018-09-05 | 5,150 | 5,250 | 5,060 | 5,120 | 1,600,200 | 2,560 |
| 2018-09-04 | 5,100 | 5,270 | 5,060 | 5,200 | 1,841,500 | 2,600 |
| 2018-09-03 | 4,885 | 5,040 | 4,875 | 5,030 | 1,205,800 | 2,515 |
| 2018-08-31 | 4,805 | 4,920 | 4,805 | 4,895 | 1,415,300 | 2,447.50 |
| 2018-08-30 | 4,790 | 4,875 | 4,770 | 4,825 | 1,256,600 | 2,412.50 |
| 2018-08-29 | 4,715 | 4,755 | 4,695 | 4,705 | 710,900 | 2,352.50 |
| 2018-08-28 | 4,750 | 4,785 | 4,665 | 4,675 | 778,500 | 2,337.50 |
| 2018-08-27 | 4,650 | 4,710 | 4,605 | 4,710 | 885,000 | 2,355 |
| 2018-08-24 | 4,455 | 4,650 | 4,435 | 4,645 | 1,846,700 | 2,322.50 |
| 2018-08-23 | 4,410 | 4,440 | 4,395 | 4,425 | 519,800 | 2,212.50 |
| 2018-08-22 | 4,295 | 4,390 | 4,290 | 4,390 | 593,300 | 2,195 |
| 2018-08-21 | 4,375 | 4,395 | 4,285 | 4,310 | 1,001,000 | 2,155 |
| 2018-08-20 | 4,360 | 4,445 | 4,345 | 4,445 | 708,500 | 2,222.50 |
| 2018-08-17 | 4,455 | 4,485 | 4,400 | 4,400 | 679,600 | 2,200 |
| 2018-08-16 | 4,345 | 4,480 | 4,320 | 4,430 | 1,354,000 | 2,215 |
| 2018-08-15 | 4,385 | 4,425 | 4,340 | 4,400 | 686,100 | 2,200 |
| 2018-08-14 | 4,330 | 4,420 | 4,320 | 4,400 | 1,031,400 | 2,200 |
| 2018-08-13 | 4,300 | 4,330 | 4,245 | 4,265 | 799,200 | 2,132.50 |
| 2018-08-10 | 4,365 | 4,380 | 4,240 | 4,245 | 801,300 | 2,122.50 |
| 2018-08-09 | 4,260 | 4,380 | 4,260 | 4,355 | 832,200 | 2,177.50 |
| 2018-08-08 | 4,330 | 4,360 | 4,255 | 4,255 | 988,300 | 2,127.50 |
| 2018-08-07 | 4,250 | 4,350 | 4,215 | 4,345 | 1,285,100 | 2,172.50 |
| 2018-08-06 | 4,160 | 4,235 | 4,155 | 4,185 | 990,100 | 2,092.50 |
| 2018-08-03 | 4,200 | 4,215 | 4,105 | 4,105 | 1,029,700 | 2,052.50 |
| 2018-08-02 | 4,300 | 4,315 | 4,200 | 4,205 | 1,191,800 | 2,102.50 |
| 2018-08-01 | 4,270 | 4,300 | 4,225 | 4,250 | 843,000 | 2,125 |
| 2018-07-31 | 4,330 | 4,340 | 4,240 | 4,245 | 1,530,500 | 2,122.50 |
| 2018-07-30 | 4,465 | 4,515 | 4,390 | 4,390 | 1,162,800 | 2,195 |
| 2018-07-27 | 4,450 | 4,495 | 4,350 | 4,490 | 1,580,800 | 2,245 |
| 2018-07-26 | 4,365 | 4,410 | 4,215 | 4,395 | 2,982,600 | 2,197.50 |
| 2018-07-25 | 4,300 | 4,370 | 4,270 | 4,295 | 1,514,200 | 2,147.50 |
| 2018-07-24 | 4,545 | 4,550 | 4,385 | 4,415 | 842,000 | 2,207.50 |
| 2018-07-23 | 4,580 | 4,595 | 4,500 | 4,530 | 679,000 | 2,265 |
| 2018-07-20 | 4,520 | 4,570 | 4,485 | 4,570 | 718,400 | 2,285 |
| 2018-07-19 | 4,460 | 4,540 | 4,435 | 4,505 | 695,900 | 2,252.50 |
| 2018-07-18 | 4,510 | 4,525 | 4,415 | 4,460 | 720,900 | 2,230 |
| 2018-07-17 | 4,540 | 4,550 | 4,450 | 4,485 | 784,800 | 2,242.50 |
| 2018-07-13 | 4,485 | 4,560 | 4,470 | 4,560 | 810,100 | 2,280 |
| 2018-07-12 | 4,415 | 4,480 | 4,395 | 4,435 | 555,400 | 2,217.50 |
| 2018-07-11 | 4,340 | 4,430 | 4,330 | 4,385 | 595,800 | 2,192.50 |
| 2018-07-10 | 4,480 | 4,515 | 4,370 | 4,370 | 820,800 | 2,185 |
| 2018-07-09 | 4,280 | 4,470 | 4,265 | 4,410 | 1,007,500 | 2,205 |
| 2018-07-06 | 4,235 | 4,250 | 4,155 | 4,210 | 858,700 | 2,105 |
| 2018-07-05 | 4,330 | 4,345 | 4,220 | 4,235 | 658,900 | 2,117.50 |
| 2018-07-04 | 4,270 | 4,360 | 4,185 | 4,330 | 976,700 | 2,165 |
| 2018-07-03 | 4,305 | 4,405 | 4,280 | 4,320 | 1,085,500 | 2,160 |
| 2018-07-02 | 4,355 | 4,405 | 4,275 | 4,285 | 787,000 | 2,142.50 |
| 2018-06-29 | 4,475 | 4,510 | 4,400 | 4,415 | 918,600 | 2,207.50 |
| 2018-06-28 | 4,410 | 4,445 | 4,305 | 4,400 | 977,800 | 2,200 |
| 2018-06-27 | 4,360 | 4,470 | 4,355 | 4,420 | 688,100 | 2,210 |
| 2018-06-26 | 4,450 | 4,480 | 4,350 | 4,365 | 944,700 | 2,182.50 |
| 2018-06-25 | 4,630 | 4,635 | 4,500 | 4,515 | 592,800 | 2,257.50 |
| 2018-06-22 | 4,580 | 4,675 | 4,575 | 4,610 | 640,300 | 2,305 |
| 2018-06-21 | 4,570 | 4,660 | 4,570 | 4,625 | 658,500 | 2,312.50 |
| 2018-06-20 | 4,455 | 4,580 | 4,440 | 4,565 | 772,600 | 2,282.50 |
| 2018-06-19 | 4,600 | 4,615 | 4,480 | 4,480 | 778,300 | 2,240 |
| 2018-06-18 | 4,630 | 4,660 | 4,590 | 4,635 | 414,500 | 2,317.50 |
| 2018-06-15 | 4,640 | 4,710 | 4,615 | 4,645 | 859,500 | 2,322.50 |
| 2018-06-14 | 4,650 | 4,660 | 4,540 | 4,540 | 1,000,800 | 2,270 |
| 2018-06-13 | 4,720 | 4,750 | 4,635 | 4,670 | 756,600 | 2,335 |
| 2018-06-12 | 4,640 | 4,720 | 4,580 | 4,695 | 990,000 | 2,347.50 |
| 2018-06-11 | 4,500 | 4,605 | 4,495 | 4,590 | 974,400 | 2,295 |
| 2018-06-08 | 4,305 | 4,470 | 4,305 | 4,445 | 1,090,500 | 2,222.50 |
| 2018-06-07 | 4,345 | 4,375 | 4,275 | 4,360 | 1,162,300 | 2,180 |
| 2018-06-06 | 4,485 | 4,515 | 4,375 | 4,400 | 1,115,500 | 2,200 |
| 2018-06-05 | 4,605 | 4,635 | 4,515 | 4,535 | 651,200 | 2,267.50 |
| 2018-06-04 | 4,615 | 4,660 | 4,600 | 4,630 | 663,400 | 2,315 |
| 2018-06-01 | 4,590 | 4,660 | 4,565 | 4,585 | 913,700 | 2,292.50 |
| 2018-05-31 | 4,610 | 4,640 | 4,545 | 4,555 | 1,298,700 | 2,277.50 |
| 2018-05-30 | 4,625 | 4,680 | 4,590 | 4,605 | 799,000 | 2,302.50 |
| 2018-05-29 | 4,645 | 4,690 | 4,625 | 4,675 | 616,700 | 2,337.50 |
| 2018-05-28 | 4,655 | 4,680 | 4,615 | 4,630 | 626,800 | 2,315 |
| 2018-05-25 | 4,515 | 4,660 | 4,495 | 4,640 | 1,208,900 | 2,320 |
| 2018-05-24 | 4,585 | 4,610 | 4,485 | 4,510 | 846,300 | 2,255 |
| 2018-05-23 | 4,545 | 4,590 | 4,500 | 4,580 | 897,100 | 2,290 |
| 2018-05-22 | 4,500 | 4,550 | 4,400 | 4,540 | 1,342,100 | 2,270 |
| 2018-05-21 | 4,500 | 4,595 | 4,485 | 4,490 | 1,110,500 | 2,245 |
| 2018-05-18 | 4,405 | 4,460 | 4,385 | 4,455 | 669,900 | 2,227.50 |
| 2018-05-17 | 4,450 | 4,480 | 4,375 | 4,395 | 689,700 | 2,197.50 |
| 2018-05-16 | 4,305 | 4,435 | 4,305 | 4,405 | 889,800 | 2,202.50 |
| 2018-05-15 | 4,320 | 4,390 | 4,305 | 4,315 | 911,000 | 2,157.50 |
| 2018-05-14 | 4,345 | 4,400 | 4,300 | 4,355 | 880,200 | 2,177.50 |
| 2018-05-11 | 4,295 | 4,395 | 4,295 | 4,395 | 1,026,600 | 2,197.50 |
| 2018-05-10 | 4,205 | 4,290 | 4,160 | 4,270 | 953,600 | 2,135 |
| 2018-05-09 | 4,230 | 4,275 | 4,180 | 4,205 | 1,283,900 | 2,102.50 |
| 2018-05-08 | 4,120 | 4,225 | 4,085 | 4,210 | 1,269,100 | 2,105 |
| 2018-05-07 | 4,140 | 4,160 | 4,080 | 4,115 | 1,089,000 | 2,057.50 |
| 2018-05-02 | 4,140 | 4,175 | 4,105 | 4,160 | 1,090,600 | 2,080 |
| 2018-05-01 | 4,195 | 4,195 | 4,075 | 4,090 | 1,090,300 | 2,045 |
| 2018-04-27 | 4,235 | 4,235 | 4,110 | 4,145 | 2,441,100 | 2,072.50 |
| 2018-04-26 | 4,000 | 4,150 | 3,925 | 4,150 | 5,290,300 | 2,075 |
| 2018-04-25 | 4,450 | 4,530 | 4,410 | 4,435 | 1,271,900 | 2,217.50 |
| 2018-04-24 | 4,590 | 4,610 | 4,505 | 4,545 | 1,009,600 | 2,272.50 |
| 2018-04-23 | 4,575 | 4,585 | 4,505 | 4,575 | 673,900 | 2,287.50 |
| 2018-04-20 | 4,460 | 4,595 | 4,455 | 4,555 | 1,105,500 | 2,277.50 |
| 2018-04-19 | 4,650 | 4,650 | 4,475 | 4,495 | 1,235,400 | 2,247.50 |
| 2018-04-18 | 4,590 | 4,725 | 4,585 | 4,640 | 1,595,100 | 2,320 |
| 2018-04-17 | 4,420 | 4,560 | 4,410 | 4,535 | 1,299,900 | 2,267.50 |
| 2018-04-16 | 4,420 | 4,460 | 4,310 | 4,445 | 1,397,700 | 2,222.50 |
| 2018-04-13 | 4,505 | 4,515 | 4,355 | 4,390 | 2,092,700 | 2,195 |
| 2018-04-12 | 4,500 | 4,685 | 4,460 | 4,575 | 1,642,000 | 2,287.50 |
| 2018-04-11 | 4,830 | 4,845 | 4,500 | 4,525 | 2,408,300 | 2,262.50 |
| 2018-04-10 | 4,875 | 4,975 | 4,840 | 4,860 | 1,111,400 | 2,430 |
| 2018-04-09 | 4,935 | 4,950 | 4,840 | 4,850 | 915,500 | 2,425 |
| 2018-04-06 | 4,815 | 4,950 | 4,810 | 4,905 | 873,600 | 2,452.50 |
| 2018-04-05 | 4,820 | 4,850 | 4,780 | 4,845 | 832,400 | 2,422.50 |
| 2018-04-04 | 4,810 | 4,820 | 4,715 | 4,765 | 860,100 | 2,382.50 |
| 2018-04-03 | 4,725 | 4,840 | 4,705 | 4,795 | 761,600 | 2,397.50 |
| 2018-03-30 | 4,865 | 4,885 | 4,695 | 4,780 | 1,034,900 | 2,390 |
| 2018-03-29 | 4,735 | 4,825 | 4,710 | 4,820 | 1,171,900 | 2,410 |
| 2018-03-28 | 4,610 | 4,685 | 4,565 | 4,685 | 765,100 | 2,342.50 |
| 2018-03-27 | 4,575 | 4,690 | 4,560 | 4,690 | 1,363,200 | 2,345 |
| 2018-03-26 | 4,410 | 4,510 | 4,405 | 4,495 | 942,500 | 2,247.50 |
| 2018-03-23 | 4,495 | 4,555 | 4,440 | 4,450 | 1,230,700 | 2,225 |
| 2018-03-22 | 4,480 | 4,685 | 4,475 | 4,680 | 756,500 | 2,340 |
| 2018-03-20 | 4,465 | 4,550 | 4,430 | 4,550 | 612,500 | 2,275 |
| 2018-03-19 | 4,605 | 4,625 | 4,525 | 4,545 | 717,000 | 2,272.50 |
| 2018-03-16 | 4,660 | 4,705 | 4,605 | 4,645 | 924,400 | 2,322.50 |
| 2018-03-15 | 4,600 | 4,655 | 4,585 | 4,655 | 739,000 | 2,327.50 |
| 2018-03-14 | 4,545 | 4,595 | 4,505 | 4,580 | 857,000 | 2,290 |
| 2018-03-13 | 4,415 | 4,590 | 4,405 | 4,585 | 885,400 | 2,292.50 |
| 2018-03-12 | 4,610 | 4,670 | 4,355 | 4,420 | 1,608,900 | 2,210 |
| 2018-03-09 | 4,540 | 4,560 | 4,470 | 4,510 | 1,120,800 | 2,255 |
| 2018-03-08 | 4,465 | 4,475 | 4,385 | 4,460 | 1,003,900 | 2,230 |
| 2018-03-07 | 4,330 | 4,485 | 4,330 | 4,375 | 1,052,100 | 2,187.50 |
| 2018-03-06 | 4,220 | 4,340 | 4,190 | 4,330 | 848,700 | 2,165 |
| 2018-03-05 | 4,175 | 4,205 | 4,125 | 4,150 | 586,300 | 2,075 |
| 2018-03-02 | 4,175 | 4,205 | 4,120 | 4,160 | 725,900 | 2,080 |
| 2018-03-01 | 4,145 | 4,265 | 4,135 | 4,245 | 1,161,000 | 2,122.50 |
| 2018-02-28 | 4,135 | 4,245 | 4,135 | 4,180 | 1,187,800 | 2,090 |
| 2018-02-27 | 4,210 | 4,260 | 4,095 | 4,130 | 1,365,200 | 2,065 |
| 2018-02-26 | 4,245 | 4,305 | 4,185 | 4,210 | 1,183,700 | 2,105 |
| 2018-02-23 | 4,340 | 4,345 | 4,190 | 4,220 | 1,026,300 | 2,110 |
| 2018-02-22 | 4,355 | 4,415 | 4,330 | 4,365 | 887,600 | 2,182.50 |
| 2018-02-21 | 4,390 | 4,450 | 4,355 | 4,370 | 913,700 | 2,185 |
| 2018-02-20 | 4,460 | 4,485 | 4,375 | 4,410 | 1,031,800 | 2,205 |
| 2018-02-19 | 4,310 | 4,460 | 4,285 | 4,460 | 1,540,200 | 2,230 |
| 2018-02-16 | 4,060 | 4,215 | 4,040 | 4,190 | 1,270,800 | 2,095 |
| 2018-02-15 | 3,990 | 4,045 | 3,945 | 4,005 | 795,800 | 2,002.50 |
| 2018-02-14 | 3,930 | 4,000 | 3,920 | 3,970 | 778,100 | 1,985 |
| 2018-02-13 | 3,950 | 3,995 | 3,910 | 3,920 | 1,087,300 | 1,960 |
| 2018-02-09 | 3,780 | 3,910 | 3,775 | 3,910 | 1,136,100 | 1,955 |
| 2018-02-08 | 3,895 | 3,955 | 3,890 | 3,920 | 941,900 | 1,960 |
| 2018-02-07 | 3,965 | 4,015 | 3,860 | 3,865 | 1,341,100 | 1,932.50 |
| 2018-02-06 | 3,915 | 3,935 | 3,660 | 3,780 | 1,951,500 | 1,890 |
| 2018-02-05 | 4,080 | 4,135 | 4,045 | 4,055 | 1,095,400 | 2,027.50 |
| 2018-02-02 | 4,065 | 4,155 | 4,050 | 4,150 | 1,064,100 | 2,075 |
| 2018-02-01 | 3,975 | 4,090 | 3,965 | 4,090 | 750,100 | 2,045 |
| 2018-01-31 | 3,980 | 4,075 | 3,975 | 3,990 | 1,149,800 | 1,995 |
| 2018-01-30 | 4,115 | 4,140 | 3,965 | 3,975 | 1,557,300 | 1,987.50 |
| 2018-01-29 | 3,945 | 4,145 | 3,935 | 4,125 | 2,894,800 | 2,062.50 |
| 2018-01-26 | 3,845 | 3,880 | 3,810 | 3,820 | 1,465,900 | 1,910 |
| 2018-01-25 | 3,970 | 3,975 | 3,855 | 3,855 | 1,085,600 | 1,927.50 |
| 2018-01-24 | 3,985 | 4,010 | 3,975 | 3,995 | 651,900 | 1,997.50 |
| 2018-01-23 | 4,020 | 4,040 | 3,970 | 3,985 | 880,600 | 1,992.50 |
| 2018-01-22 | 3,955 | 3,980 | 3,925 | 3,980 | 798,400 | 1,990 |
| 2018-01-19 | 3,990 | 3,995 | 3,960 | 3,975 | 598,200 | 1,987.50 |
| 2018-01-18 | 4,025 | 4,025 | 3,965 | 3,970 | 668,500 | 1,985 |
| 2018-01-17 | 3,970 | 4,020 | 3,925 | 4,005 | 849,600 | 2,002.50 |
| 2018-01-16 | 4,020 | 4,030 | 3,975 | 4,030 | 693,900 | 2,015 |
| 2018-01-15 | 3,950 | 4,050 | 3,940 | 4,045 | 978,300 | 2,022.50 |
| 2018-01-12 | 3,880 | 3,970 | 3,880 | 3,925 | 843,000 | 1,962.50 |
| 2018-01-11 | 3,920 | 3,930 | 3,885 | 3,930 | 846,300 | 1,965 |
| 2018-01-10 | 4,025 | 4,025 | 3,950 | 3,970 | 802,000 | 1,985 |
| 2018-01-09 | 4,030 | 4,035 | 3,975 | 4,035 | 1,090,100 | 2,017.50 |
| 2018-01-05 | 4,070 | 4,070 | 4,010 | 4,030 | 1,041,400 | 2,015 |
| 2018-01-04 | 4,025 | 4,080 | 4,025 | 4,080 | 1,007,400 | 2,040 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-03-27]1株→200株 [2012-09-26]1株→3株 [2011-09-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→3株
