2428 ウェルネット(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 | 933 | 959 | 933 | 951 | 99,400 | 951 |
| 2018-12-27 | 968 | 969 | 925 | 933 | 111,300 | 933 |
| 2018-12-26 | 896 | 918 | 879 | 908 | 104,800 | 908 |
| 2018-12-25 | 902 | 912 | 866 | 869 | 244,200 | 869 |
| 2018-12-21 | 973 | 973 | 943 | 964 | 210,100 | 964 |
| 2018-12-20 | 998 | 1,004 | 984 | 984 | 159,700 | 984 |
| 2018-12-19 | 1,003 | 1,018 | 997 | 1,009 | 126,400 | 1,009 |
| 2018-12-18 | 1,011 | 1,014 | 999 | 999 | 112,000 | 999 |
| 2018-12-17 | 1,030 | 1,038 | 1,020 | 1,023 | 56,700 | 1,023 |
| 2018-12-14 | 1,060 | 1,060 | 1,038 | 1,038 | 71,600 | 1,038 |
| 2018-12-13 | 1,063 | 1,073 | 1,060 | 1,065 | 51,100 | 1,065 |
| 2018-12-12 | 1,048 | 1,069 | 1,048 | 1,063 | 60,600 | 1,063 |
| 2018-12-11 | 1,069 | 1,074 | 1,050 | 1,050 | 84,200 | 1,050 |
| 2018-12-10 | 1,087 | 1,092 | 1,078 | 1,079 | 89,900 | 1,079 |
| 2018-12-07 | 1,083 | 1,106 | 1,083 | 1,100 | 52,000 | 1,100 |
| 2018-12-06 | 1,105 | 1,106 | 1,085 | 1,087 | 68,300 | 1,087 |
| 2018-12-05 | 1,105 | 1,131 | 1,100 | 1,114 | 111,200 | 1,114 |
| 2018-12-04 | 1,141 | 1,163 | 1,126 | 1,126 | 95,400 | 1,126 |
| 2018-12-03 | 1,155 | 1,160 | 1,138 | 1,153 | 90,600 | 1,153 |
| 2018-11-30 | 1,138 | 1,150 | 1,133 | 1,145 | 90,300 | 1,145 |
| 2018-11-29 | 1,138 | 1,151 | 1,132 | 1,133 | 66,300 | 1,133 |
| 2018-11-28 | 1,118 | 1,136 | 1,112 | 1,128 | 78,000 | 1,128 |
| 2018-11-27 | 1,120 | 1,127 | 1,114 | 1,117 | 42,000 | 1,117 |
| 2018-11-26 | 1,090 | 1,125 | 1,089 | 1,116 | 104,800 | 1,116 |
| 2018-11-22 | 1,082 | 1,096 | 1,074 | 1,091 | 76,300 | 1,091 |
| 2018-11-21 | 1,100 | 1,100 | 1,083 | 1,084 | 49,100 | 1,084 |
| 2018-11-20 | 1,099 | 1,114 | 1,087 | 1,103 | 72,500 | 1,103 |
| 2018-11-19 | 1,098 | 1,106 | 1,090 | 1,101 | 46,700 | 1,101 |
| 2018-11-16 | 1,105 | 1,105 | 1,082 | 1,096 | 41,900 | 1,096 |
| 2018-11-15 | 1,085 | 1,107 | 1,081 | 1,100 | 59,900 | 1,100 |
| 2018-11-14 | 1,109 | 1,114 | 1,087 | 1,088 | 71,900 | 1,088 |
| 2018-11-13 | 1,105 | 1,117 | 1,087 | 1,112 | 76,100 | 1,112 |
| 2018-11-12 | 1,125 | 1,133 | 1,113 | 1,119 | 63,400 | 1,119 |
| 2018-11-09 | 1,111 | 1,130 | 1,111 | 1,126 | 47,900 | 1,126 |
| 2018-11-08 | 1,145 | 1,147 | 1,115 | 1,118 | 85,300 | 1,118 |
| 2018-11-07 | 1,105 | 1,146 | 1,098 | 1,137 | 146,700 | 1,137 |
| 2018-11-06 | 1,109 | 1,126 | 1,095 | 1,097 | 69,900 | 1,097 |
| 2018-11-05 | 1,145 | 1,149 | 1,105 | 1,107 | 121,500 | 1,107 |
| 2018-11-02 | 1,090 | 1,143 | 1,087 | 1,139 | 241,300 | 1,139 |
| 2018-11-01 | 1,068 | 1,100 | 1,068 | 1,088 | 113,400 | 1,088 |
| 2018-10-31 | 1,077 | 1,100 | 1,072 | 1,098 | 110,200 | 1,098 |
| 2018-10-30 | 1,028 | 1,071 | 1,020 | 1,066 | 239,500 | 1,066 |
| 2018-10-29 | 1,036 | 1,052 | 1,026 | 1,028 | 111,700 | 1,028 |
| 2018-10-26 | 1,052 | 1,070 | 1,033 | 1,040 | 95,100 | 1,040 |
| 2018-10-25 | 1,043 | 1,063 | 1,043 | 1,047 | 126,800 | 1,047 |
| 2018-10-24 | 1,095 | 1,101 | 1,069 | 1,073 | 62,500 | 1,073 |
| 2018-10-23 | 1,100 | 1,118 | 1,093 | 1,093 | 119,200 | 1,093 |
| 2018-10-22 | 1,115 | 1,115 | 1,088 | 1,106 | 72,100 | 1,106 |
| 2018-10-19 | 1,085 | 1,104 | 1,083 | 1,102 | 75,500 | 1,102 |
| 2018-10-18 | 1,085 | 1,119 | 1,085 | 1,104 | 171,300 | 1,104 |
| 2018-10-17 | 1,060 | 1,084 | 1,060 | 1,079 | 142,400 | 1,079 |
| 2018-10-16 | 1,040 | 1,051 | 1,039 | 1,048 | 59,100 | 1,048 |
| 2018-10-15 | 1,043 | 1,058 | 1,042 | 1,043 | 89,400 | 1,043 |
| 2018-10-12 | 1,022 | 1,041 | 1,021 | 1,037 | 91,000 | 1,037 |
| 2018-10-11 | 1,022 | 1,036 | 1,016 | 1,024 | 119,500 | 1,024 |
| 2018-10-10 | 1,065 | 1,073 | 1,046 | 1,056 | 66,900 | 1,056 |
| 2018-10-09 | 1,073 | 1,073 | 1,047 | 1,051 | 98,500 | 1,051 |
| 2018-10-05 | 1,070 | 1,084 | 1,069 | 1,080 | 146,900 | 1,080 |
| 2018-10-04 | 1,065 | 1,080 | 1,065 | 1,073 | 103,000 | 1,073 |
| 2018-10-03 | 1,055 | 1,078 | 1,055 | 1,062 | 156,400 | 1,062 |
| 2018-10-02 | 1,037 | 1,051 | 1,036 | 1,048 | 116,800 | 1,048 |
| 2018-10-01 | 1,055 | 1,061 | 1,033 | 1,036 | 206,900 | 1,036 |
| 2018-09-28 | 1,059 | 1,077 | 1,056 | 1,057 | 140,400 | 1,057 |
| 2018-09-27 | 1,059 | 1,067 | 1,031 | 1,042 | 150,500 | 1,042 |
| 2018-09-26 | 1,040 | 1,054 | 1,035 | 1,053 | 105,000 | 1,053 |
| 2018-09-25 | 1,026 | 1,039 | 1,024 | 1,032 | 150,600 | 1,032 |
| 2018-09-21 | 1,022 | 1,035 | 1,013 | 1,019 | 113,800 | 1,019 |
| 2018-09-20 | 1,024 | 1,027 | 1,019 | 1,021 | 89,800 | 1,021 |
| 2018-09-19 | 1,021 | 1,026 | 1,016 | 1,021 | 78,300 | 1,021 |
| 2018-09-18 | 1,018 | 1,024 | 1,008 | 1,023 | 77,200 | 1,023 |
| 2018-09-14 | 1,011 | 1,028 | 1,011 | 1,017 | 97,900 | 1,017 |
| 2018-09-13 | 1,014 | 1,019 | 1,005 | 1,008 | 59,700 | 1,008 |
| 2018-09-12 | 1,020 | 1,025 | 1,003 | 1,012 | 65,600 | 1,012 |
| 2018-09-11 | 1,016 | 1,019 | 1,009 | 1,011 | 37,100 | 1,011 |
| 2018-09-10 | 1,014 | 1,022 | 1,014 | 1,016 | 54,200 | 1,016 |
| 2018-09-07 | 1,004 | 1,012 | 1,000 | 1,010 | 70,400 | 1,010 |
| 2018-09-06 | 1,027 | 1,027 | 1,008 | 1,009 | 69,500 | 1,009 |
| 2018-09-05 | 1,035 | 1,035 | 1,024 | 1,027 | 67,600 | 1,027 |
| 2018-09-04 | 1,022 | 1,035 | 1,022 | 1,029 | 65,700 | 1,029 |
| 2018-09-03 | 1,035 | 1,037 | 1,016 | 1,021 | 118,100 | 1,021 |
| 2018-08-31 | 1,040 | 1,043 | 1,028 | 1,029 | 102,900 | 1,029 |
| 2018-08-30 | 1,030 | 1,043 | 1,030 | 1,039 | 88,800 | 1,039 |
| 2018-08-29 | 1,021 | 1,037 | 1,021 | 1,025 | 89,000 | 1,025 |
| 2018-08-28 | 1,010 | 1,026 | 1,009 | 1,020 | 124,600 | 1,020 |
| 2018-08-27 | 1,008 | 1,010 | 1,000 | 1,007 | 158,900 | 1,007 |
| 2018-08-24 | 1,000 | 1,003 | 997 | 1,003 | 201,100 | 1,003 |
| 2018-08-23 | 1,000 | 1,002 | 995 | 999 | 159,100 | 999 |
| 2018-08-22 | 998 | 1,004 | 993 | 1,002 | 197,500 | 1,002 |
| 2018-08-21 | 1,007 | 1,010 | 999 | 1,003 | 204,600 | 1,003 |
| 2018-08-20 | 1,003 | 1,018 | 999 | 1,002 | 229,600 | 1,002 |
| 2018-08-17 | 1,010 | 1,013 | 999 | 1,009 | 215,800 | 1,009 |
| 2018-08-16 | 1,013 | 1,016 | 1,004 | 1,006 | 235,100 | 1,006 |
| 2018-08-15 | 1,020 | 1,026 | 1,011 | 1,024 | 126,800 | 1,024 |
| 2018-08-14 | 1,010 | 1,035 | 1,004 | 1,029 | 203,600 | 1,029 |
| 2018-08-13 | 1,041 | 1,042 | 1,006 | 1,009 | 275,100 | 1,009 |
| 2018-08-10 | 1,088 | 1,088 | 1,056 | 1,060 | 142,500 | 1,060 |
| 2018-08-09 | 1,048 | 1,088 | 1,048 | 1,085 | 279,200 | 1,085 |
| 2018-08-08 | 1,025 | 1,049 | 1,024 | 1,038 | 267,200 | 1,038 |
| 2018-08-07 | 1,018 | 1,024 | 1,005 | 1,023 | 186,100 | 1,023 |
| 2018-08-06 | 1,036 | 1,038 | 1,016 | 1,020 | 171,300 | 1,020 |
| 2018-08-03 | 1,039 | 1,039 | 1,028 | 1,028 | 89,400 | 1,028 |
| 2018-08-02 | 1,043 | 1,049 | 1,037 | 1,039 | 138,100 | 1,039 |
| 2018-08-01 | 1,045 | 1,053 | 1,040 | 1,043 | 159,700 | 1,043 |
| 2018-07-31 | 1,044 | 1,050 | 1,033 | 1,045 | 287,100 | 1,045 |
| 2018-07-30 | 1,056 | 1,065 | 1,049 | 1,056 | 123,800 | 1,056 |
| 2018-07-27 | 1,064 | 1,067 | 1,055 | 1,060 | 84,400 | 1,060 |
| 2018-07-26 | 1,044 | 1,068 | 1,044 | 1,066 | 132,700 | 1,066 |
| 2018-07-25 | 1,038 | 1,049 | 1,037 | 1,045 | 126,800 | 1,045 |
| 2018-07-24 | 1,040 | 1,046 | 1,027 | 1,036 | 164,700 | 1,036 |
| 2018-07-23 | 1,043 | 1,053 | 1,041 | 1,050 | 122,000 | 1,050 |
| 2018-07-20 | 1,039 | 1,046 | 1,033 | 1,043 | 141,000 | 1,043 |
| 2018-07-19 | 1,050 | 1,052 | 1,041 | 1,041 | 89,200 | 1,041 |
| 2018-07-18 | 1,039 | 1,053 | 1,039 | 1,050 | 83,200 | 1,050 |
| 2018-07-17 | 1,023 | 1,037 | 1,019 | 1,036 | 112,600 | 1,036 |
| 2018-07-13 | 1,009 | 1,023 | 1,003 | 1,021 | 133,500 | 1,021 |
| 2018-07-12 | 1,008 | 1,013 | 1,001 | 1,003 | 144,300 | 1,003 |
| 2018-07-11 | 1,019 | 1,019 | 1,003 | 1,010 | 161,900 | 1,010 |
| 2018-07-10 | 1,020 | 1,034 | 1,015 | 1,031 | 168,700 | 1,031 |
| 2018-07-09 | 1,008 | 1,019 | 1,008 | 1,017 | 171,600 | 1,017 |
| 2018-07-06 | 1,019 | 1,021 | 1,004 | 1,011 | 217,100 | 1,011 |
| 2018-07-05 | 1,036 | 1,039 | 1,009 | 1,013 | 326,500 | 1,013 |
| 2018-07-04 | 1,061 | 1,061 | 1,035 | 1,042 | 306,600 | 1,042 |
| 2018-07-03 | 1,098 | 1,102 | 1,059 | 1,066 | 219,100 | 1,066 |
| 2018-07-02 | 1,101 | 1,127 | 1,091 | 1,094 | 367,500 | 1,094 |
| 2018-06-29 | 1,096 | 1,111 | 1,084 | 1,091 | 285,700 | 1,091 |
| 2018-06-28 | 1,116 | 1,120 | 1,091 | 1,096 | 389,800 | 1,096 |
| 2018-06-27 | 1,136 | 1,136 | 1,115 | 1,124 | 498,200 | 1,124 |
| 2018-06-26 | 1,197 | 1,203 | 1,188 | 1,196 | 642,300 | 1,196 |
| 2018-06-25 | 1,217 | 1,218 | 1,196 | 1,202 | 329,000 | 1,202 |
| 2018-06-22 | 1,192 | 1,203 | 1,187 | 1,203 | 180,500 | 1,203 |
| 2018-06-21 | 1,195 | 1,203 | 1,186 | 1,193 | 182,500 | 1,193 |
| 2018-06-20 | 1,172 | 1,188 | 1,164 | 1,188 | 248,200 | 1,188 |
| 2018-06-19 | 1,198 | 1,199 | 1,174 | 1,183 | 267,500 | 1,183 |
| 2018-06-18 | 1,207 | 1,217 | 1,194 | 1,201 | 237,300 | 1,201 |
| 2018-06-15 | 1,250 | 1,250 | 1,202 | 1,206 | 367,700 | 1,206 |
| 2018-06-14 | 1,255 | 1,278 | 1,230 | 1,247 | 375,100 | 1,247 |
| 2018-06-13 | 1,269 | 1,274 | 1,254 | 1,261 | 191,400 | 1,261 |
| 2018-06-12 | 1,266 | 1,273 | 1,262 | 1,273 | 156,100 | 1,273 |
| 2018-06-11 | 1,273 | 1,275 | 1,267 | 1,270 | 104,900 | 1,270 |
| 2018-06-08 | 1,274 | 1,282 | 1,271 | 1,272 | 127,900 | 1,272 |
| 2018-06-07 | 1,270 | 1,281 | 1,265 | 1,273 | 158,400 | 1,273 |
| 2018-06-06 | 1,272 | 1,276 | 1,265 | 1,276 | 155,600 | 1,276 |
| 2018-06-05 | 1,270 | 1,271 | 1,261 | 1,269 | 123,300 | 1,269 |
| 2018-06-04 | 1,279 | 1,281 | 1,262 | 1,271 | 152,400 | 1,271 |
| 2018-06-01 | 1,277 | 1,281 | 1,270 | 1,273 | 93,600 | 1,273 |
| 2018-05-31 | 1,275 | 1,284 | 1,265 | 1,280 | 208,200 | 1,280 |
| 2018-05-30 | 1,263 | 1,278 | 1,257 | 1,270 | 142,900 | 1,270 |
| 2018-05-29 | 1,289 | 1,296 | 1,268 | 1,273 | 182,100 | 1,273 |
| 2018-05-28 | 1,270 | 1,285 | 1,261 | 1,285 | 137,900 | 1,285 |
| 2018-05-25 | 1,261 | 1,273 | 1,255 | 1,269 | 107,700 | 1,269 |
| 2018-05-24 | 1,269 | 1,269 | 1,253 | 1,260 | 137,300 | 1,260 |
| 2018-05-23 | 1,265 | 1,275 | 1,261 | 1,271 | 153,900 | 1,271 |
| 2018-05-22 | 1,279 | 1,282 | 1,265 | 1,272 | 117,500 | 1,272 |
| 2018-05-21 | 1,259 | 1,276 | 1,258 | 1,271 | 159,000 | 1,271 |
| 2018-05-18 | 1,245 | 1,258 | 1,239 | 1,257 | 192,900 | 1,257 |
| 2018-05-17 | 1,249 | 1,249 | 1,239 | 1,245 | 115,000 | 1,245 |
| 2018-05-16 | 1,261 | 1,266 | 1,242 | 1,251 | 141,900 | 1,251 |
| 2018-05-15 | 1,257 | 1,279 | 1,251 | 1,260 | 154,100 | 1,260 |
| 2018-05-14 | 1,230 | 1,267 | 1,229 | 1,257 | 120,100 | 1,257 |
| 2018-05-11 | 1,271 | 1,282 | 1,234 | 1,235 | 301,300 | 1,235 |
| 2018-05-10 | 1,276 | 1,290 | 1,264 | 1,283 | 177,200 | 1,283 |
| 2018-05-09 | 1,301 | 1,310 | 1,276 | 1,283 | 251,200 | 1,283 |
| 2018-05-08 | 1,277 | 1,305 | 1,277 | 1,301 | 414,000 | 1,301 |
| 2018-05-07 | 1,235 | 1,273 | 1,233 | 1,272 | 361,600 | 1,272 |
| 2018-05-02 | 1,210 | 1,248 | 1,207 | 1,233 | 497,800 | 1,233 |
| 2018-05-01 | 1,180 | 1,218 | 1,175 | 1,210 | 420,700 | 1,210 |
| 2018-04-27 | 1,180 | 1,205 | 1,176 | 1,180 | 202,000 | 1,180 |
| 2018-04-26 | 1,171 | 1,180 | 1,164 | 1,180 | 176,000 | 1,180 |
| 2018-04-25 | 1,170 | 1,176 | 1,166 | 1,169 | 125,700 | 1,169 |
| 2018-04-24 | 1,168 | 1,176 | 1,162 | 1,174 | 95,900 | 1,174 |
| 2018-04-23 | 1,167 | 1,171 | 1,159 | 1,167 | 136,200 | 1,167 |
| 2018-04-20 | 1,164 | 1,174 | 1,162 | 1,164 | 75,600 | 1,164 |
| 2018-04-19 | 1,180 | 1,188 | 1,161 | 1,164 | 178,700 | 1,164 |
| 2018-04-18 | 1,158 | 1,176 | 1,158 | 1,175 | 153,000 | 1,175 |
| 2018-04-17 | 1,136 | 1,162 | 1,133 | 1,160 | 269,100 | 1,160 |
| 2018-04-16 | 1,129 | 1,148 | 1,120 | 1,136 | 161,900 | 1,136 |
| 2018-04-13 | 1,116 | 1,123 | 1,113 | 1,117 | 125,900 | 1,117 |
| 2018-04-12 | 1,097 | 1,121 | 1,097 | 1,116 | 136,900 | 1,116 |
| 2018-04-11 | 1,148 | 1,148 | 1,092 | 1,100 | 396,900 | 1,100 |
| 2018-04-10 | 1,181 | 1,181 | 1,144 | 1,149 | 229,600 | 1,149 |
| 2018-04-09 | 1,178 | 1,188 | 1,173 | 1,182 | 121,900 | 1,182 |
| 2018-04-06 | 1,187 | 1,187 | 1,171 | 1,179 | 145,400 | 1,179 |
| 2018-04-05 | 1,168 | 1,188 | 1,164 | 1,184 | 226,700 | 1,184 |
| 2018-04-04 | 1,147 | 1,173 | 1,146 | 1,165 | 152,600 | 1,165 |
| 2018-04-03 | 1,133 | 1,146 | 1,129 | 1,144 | 137,000 | 1,144 |
| 2018-03-30 | 1,130 | 1,132 | 1,120 | 1,131 | 142,100 | 1,131 |
| 2018-03-29 | 1,118 | 1,131 | 1,115 | 1,128 | 198,200 | 1,128 |
| 2018-03-28 | 1,090 | 1,112 | 1,087 | 1,111 | 173,300 | 1,111 |
| 2018-03-27 | 1,100 | 1,105 | 1,084 | 1,094 | 117,100 | 1,094 |
| 2018-03-26 | 1,090 | 1,093 | 1,068 | 1,086 | 177,900 | 1,086 |
| 2018-03-23 | 1,089 | 1,108 | 1,089 | 1,095 | 166,800 | 1,095 |
| 2018-03-22 | 1,091 | 1,120 | 1,088 | 1,119 | 170,000 | 1,119 |
| 2018-03-20 | 1,084 | 1,092 | 1,071 | 1,092 | 190,500 | 1,092 |
| 2018-03-19 | 1,111 | 1,113 | 1,085 | 1,090 | 269,600 | 1,090 |
| 2018-03-16 | 1,121 | 1,129 | 1,108 | 1,114 | 207,100 | 1,114 |
| 2018-03-15 | 1,119 | 1,124 | 1,114 | 1,118 | 112,000 | 1,118 |
| 2018-03-14 | 1,121 | 1,127 | 1,117 | 1,119 | 125,500 | 1,119 |
| 2018-03-13 | 1,119 | 1,126 | 1,116 | 1,126 | 140,100 | 1,126 |
| 2018-03-12 | 1,138 | 1,143 | 1,121 | 1,130 | 158,800 | 1,130 |
| 2018-03-09 | 1,132 | 1,141 | 1,121 | 1,125 | 121,500 | 1,125 |
| 2018-03-08 | 1,132 | 1,134 | 1,119 | 1,123 | 163,300 | 1,123 |
| 2018-03-07 | 1,131 | 1,144 | 1,126 | 1,130 | 146,900 | 1,130 |
| 2018-03-06 | 1,145 | 1,162 | 1,140 | 1,142 | 89,100 | 1,142 |
| 2018-03-05 | 1,150 | 1,158 | 1,131 | 1,140 | 146,000 | 1,140 |
| 2018-03-02 | 1,141 | 1,161 | 1,136 | 1,148 | 137,100 | 1,148 |
| 2018-03-01 | 1,155 | 1,165 | 1,145 | 1,148 | 180,600 | 1,148 |
| 2018-02-28 | 1,156 | 1,173 | 1,155 | 1,158 | 163,100 | 1,158 |
| 2018-02-27 | 1,174 | 1,174 | 1,148 | 1,155 | 238,800 | 1,155 |
| 2018-02-26 | 1,172 | 1,187 | 1,164 | 1,172 | 287,600 | 1,172 |
| 2018-02-23 | 1,165 | 1,175 | 1,159 | 1,164 | 117,300 | 1,164 |
| 2018-02-22 | 1,150 | 1,166 | 1,145 | 1,161 | 87,600 | 1,161 |
| 2018-02-21 | 1,155 | 1,164 | 1,148 | 1,152 | 144,900 | 1,152 |
| 2018-02-20 | 1,150 | 1,165 | 1,141 | 1,162 | 103,500 | 1,162 |
| 2018-02-19 | 1,145 | 1,155 | 1,141 | 1,147 | 108,800 | 1,147 |
| 2018-02-16 | 1,109 | 1,133 | 1,107 | 1,131 | 152,300 | 1,131 |
| 2018-02-15 | 1,100 | 1,114 | 1,097 | 1,101 | 157,000 | 1,101 |
| 2018-02-14 | 1,113 | 1,119 | 1,090 | 1,100 | 238,500 | 1,100 |
| 2018-02-13 | 1,135 | 1,137 | 1,107 | 1,108 | 161,200 | 1,108 |
| 2018-02-09 | 1,100 | 1,128 | 1,079 | 1,127 | 387,000 | 1,127 |
| 2018-02-08 | 1,116 | 1,142 | 1,109 | 1,137 | 354,900 | 1,137 |
| 2018-02-07 | 1,153 | 1,176 | 1,113 | 1,113 | 335,100 | 1,113 |
| 2018-02-06 | 1,170 | 1,189 | 1,098 | 1,123 | 770,300 | 1,123 |
| 2018-02-05 | 1,181 | 1,245 | 1,176 | 1,221 | 824,200 | 1,221 |
| 2018-02-02 | 1,197 | 1,198 | 1,184 | 1,193 | 158,300 | 1,193 |
| 2018-02-01 | 1,197 | 1,205 | 1,191 | 1,198 | 134,600 | 1,198 |
| 2018-01-31 | 1,202 | 1,212 | 1,188 | 1,190 | 278,400 | 1,190 |
| 2018-01-30 | 1,230 | 1,240 | 1,207 | 1,207 | 392,100 | 1,207 |
| 2018-01-29 | 1,241 | 1,249 | 1,225 | 1,229 | 179,500 | 1,229 |
| 2018-01-26 | 1,226 | 1,240 | 1,225 | 1,237 | 175,100 | 1,237 |
| 2018-01-25 | 1,225 | 1,231 | 1,217 | 1,226 | 131,600 | 1,226 |
| 2018-01-24 | 1,237 | 1,241 | 1,221 | 1,227 | 187,300 | 1,227 |
| 2018-01-23 | 1,221 | 1,236 | 1,221 | 1,233 | 276,800 | 1,233 |
| 2018-01-22 | 1,209 | 1,220 | 1,207 | 1,216 | 158,000 | 1,216 |
| 2018-01-19 | 1,200 | 1,211 | 1,200 | 1,208 | 185,200 | 1,208 |
| 2018-01-18 | 1,206 | 1,208 | 1,197 | 1,197 | 122,100 | 1,197 |
| 2018-01-17 | 1,206 | 1,206 | 1,196 | 1,197 | 162,000 | 1,197 |
| 2018-01-16 | 1,207 | 1,207 | 1,194 | 1,200 | 116,300 | 1,200 |
| 2018-01-15 | 1,205 | 1,215 | 1,202 | 1,207 | 115,600 | 1,207 |
| 2018-01-12 | 1,203 | 1,217 | 1,192 | 1,196 | 207,400 | 1,196 |
| 2018-01-11 | 1,212 | 1,212 | 1,196 | 1,204 | 139,100 | 1,204 |
| 2018-01-10 | 1,204 | 1,214 | 1,200 | 1,210 | 154,000 | 1,210 |
| 2018-01-09 | 1,193 | 1,206 | 1,190 | 1,205 | 230,300 | 1,205 |
| 2018-01-05 | 1,172 | 1,187 | 1,167 | 1,187 | 170,000 | 1,187 |
| 2018-01-04 | 1,176 | 1,178 | 1,160 | 1,172 | 271,300 | 1,172 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2012-06-27]1株→100株 [2006-06-27]1株→2株