2433 (株)博報堂DYホールディングス 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 | 1,572 | 1,578 | 1,552 | 1,575 | 549,100 | 1,575 |
| 2018-12-27 | 1,537 | 1,588 | 1,533 | 1,580 | 806,100 | 1,580 |
| 2018-12-26 | 1,466 | 1,501 | 1,438 | 1,462 | 942,800 | 1,462 |
| 2018-12-25 | 1,506 | 1,512 | 1,444 | 1,458 | 581,100 | 1,458 |
| 2018-12-21 | 1,610 | 1,613 | 1,559 | 1,574 | 1,005,200 | 1,574 |
| 2018-12-20 | 1,640 | 1,660 | 1,607 | 1,615 | 973,800 | 1,615 |
| 2018-12-19 | 1,651 | 1,654 | 1,626 | 1,632 | 797,700 | 1,632 |
| 2018-12-18 | 1,685 | 1,703 | 1,651 | 1,655 | 873,600 | 1,655 |
| 2018-12-17 | 1,723 | 1,731 | 1,711 | 1,716 | 438,700 | 1,716 |
| 2018-12-14 | 1,727 | 1,736 | 1,713 | 1,726 | 1,429,000 | 1,726 |
| 2018-12-13 | 1,737 | 1,757 | 1,734 | 1,749 | 921,900 | 1,749 |
| 2018-12-12 | 1,662 | 1,742 | 1,660 | 1,724 | 1,613,500 | 1,724 |
| 2018-12-11 | 1,679 | 1,680 | 1,625 | 1,634 | 840,100 | 1,634 |
| 2018-12-10 | 1,720 | 1,733 | 1,666 | 1,676 | 818,400 | 1,676 |
| 2018-12-07 | 1,701 | 1,757 | 1,700 | 1,756 | 987,600 | 1,756 |
| 2018-12-06 | 1,725 | 1,733 | 1,678 | 1,685 | 712,800 | 1,685 |
| 2018-12-05 | 1,716 | 1,737 | 1,704 | 1,736 | 785,500 | 1,736 |
| 2018-12-04 | 1,760 | 1,770 | 1,730 | 1,735 | 983,300 | 1,735 |
| 2018-12-03 | 1,750 | 1,758 | 1,725 | 1,749 | 903,000 | 1,749 |
| 2018-11-30 | 1,690 | 1,739 | 1,687 | 1,738 | 2,365,600 | 1,738 |
| 2018-11-29 | 1,697 | 1,697 | 1,672 | 1,679 | 843,800 | 1,679 |
| 2018-11-28 | 1,647 | 1,673 | 1,629 | 1,673 | 1,508,400 | 1,673 |
| 2018-11-27 | 1,644 | 1,646 | 1,614 | 1,624 | 729,300 | 1,624 |
| 2018-11-26 | 1,618 | 1,631 | 1,607 | 1,615 | 846,900 | 1,615 |
| 2018-11-22 | 1,621 | 1,630 | 1,606 | 1,627 | 820,000 | 1,627 |
| 2018-11-21 | 1,630 | 1,638 | 1,614 | 1,617 | 920,800 | 1,617 |
| 2018-11-20 | 1,691 | 1,704 | 1,671 | 1,673 | 816,800 | 1,673 |
| 2018-11-19 | 1,723 | 1,737 | 1,715 | 1,723 | 614,400 | 1,723 |
| 2018-11-16 | 1,766 | 1,782 | 1,738 | 1,742 | 748,700 | 1,742 |
| 2018-11-15 | 1,743 | 1,763 | 1,718 | 1,761 | 1,108,100 | 1,761 |
| 2018-11-14 | 1,750 | 1,769 | 1,743 | 1,755 | 1,274,700 | 1,755 |
| 2018-11-13 | 1,750 | 1,766 | 1,714 | 1,729 | 1,244,100 | 1,729 |
| 2018-11-12 | 1,847 | 1,882 | 1,760 | 1,781 | 2,077,100 | 1,781 |
| 2018-11-09 | 1,933 | 1,953 | 1,910 | 1,927 | 993,900 | 1,927 |
| 2018-11-08 | 1,898 | 1,930 | 1,893 | 1,925 | 543,400 | 1,925 |
| 2018-11-07 | 1,917 | 1,924 | 1,860 | 1,870 | 757,800 | 1,870 |
| 2018-11-06 | 1,875 | 1,907 | 1,870 | 1,904 | 538,700 | 1,904 |
| 2018-11-05 | 1,870 | 1,892 | 1,865 | 1,876 | 678,700 | 1,876 |
| 2018-11-02 | 1,855 | 1,885 | 1,850 | 1,882 | 767,300 | 1,882 |
| 2018-11-01 | 1,887 | 1,907 | 1,855 | 1,862 | 643,600 | 1,862 |
| 2018-10-31 | 1,868 | 1,891 | 1,848 | 1,886 | 640,700 | 1,886 |
| 2018-10-30 | 1,834 | 1,862 | 1,832 | 1,854 | 722,300 | 1,854 |
| 2018-10-29 | 1,887 | 1,891 | 1,833 | 1,837 | 662,600 | 1,837 |
| 2018-10-26 | 1,893 | 1,902 | 1,861 | 1,873 | 693,700 | 1,873 |
| 2018-10-25 | 1,892 | 1,903 | 1,866 | 1,868 | 672,800 | 1,868 |
| 2018-10-24 | 1,952 | 1,957 | 1,917 | 1,942 | 934,200 | 1,942 |
| 2018-10-23 | 1,970 | 1,973 | 1,939 | 1,944 | 601,200 | 1,944 |
| 2018-10-22 | 1,971 | 1,998 | 1,959 | 1,991 | 312,500 | 1,991 |
| 2018-10-19 | 1,958 | 1,977 | 1,954 | 1,977 | 384,500 | 1,977 |
| 2018-10-18 | 1,980 | 1,999 | 1,973 | 1,974 | 514,400 | 1,974 |
| 2018-10-17 | 1,940 | 1,970 | 1,935 | 1,967 | 633,000 | 1,967 |
| 2018-10-16 | 1,903 | 1,916 | 1,892 | 1,909 | 538,500 | 1,909 |
| 2018-10-15 | 1,900 | 1,923 | 1,898 | 1,909 | 691,400 | 1,909 |
| 2018-10-12 | 1,932 | 1,955 | 1,927 | 1,930 | 750,200 | 1,930 |
| 2018-10-11 | 1,931 | 1,961 | 1,921 | 1,938 | 1,182,600 | 1,938 |
| 2018-10-10 | 1,998 | 2,024 | 1,989 | 2,008 | 1,034,200 | 2,008 |
| 2018-10-09 | 2,002 | 2,008 | 1,962 | 1,977 | 1,221,400 | 1,977 |
| 2018-10-05 | 1,997 | 2,035 | 1,997 | 2,020 | 829,900 | 2,020 |
| 2018-10-04 | 2,034 | 2,048 | 2,002 | 2,004 | 1,655,600 | 2,004 |
| 2018-10-03 | 1,999 | 2,015 | 1,987 | 1,994 | 1,286,100 | 1,994 |
| 2018-10-02 | 1,995 | 2,000 | 1,965 | 1,980 | 1,226,300 | 1,980 |
| 2018-10-01 | 2,000 | 2,018 | 1,986 | 2,007 | 809,600 | 2,007 |
| 2018-09-28 | 1,976 | 2,014 | 1,964 | 1,993 | 933,000 | 1,993 |
| 2018-09-27 | 1,934 | 1,976 | 1,931 | 1,951 | 791,000 | 1,951 |
| 2018-09-26 | 1,940 | 1,964 | 1,932 | 1,959 | 872,900 | 1,959 |
| 2018-09-25 | 1,950 | 1,970 | 1,930 | 1,967 | 934,200 | 1,967 |
| 2018-09-21 | 1,970 | 1,976 | 1,949 | 1,949 | 961,100 | 1,949 |
| 2018-09-20 | 1,964 | 1,967 | 1,939 | 1,955 | 940,000 | 1,955 |
| 2018-09-19 | 1,950 | 1,969 | 1,928 | 1,962 | 766,500 | 1,962 |
| 2018-09-18 | 1,856 | 1,917 | 1,847 | 1,910 | 683,800 | 1,910 |
| 2018-09-14 | 1,862 | 1,874 | 1,846 | 1,857 | 779,600 | 1,857 |
| 2018-09-13 | 1,830 | 1,861 | 1,823 | 1,839 | 536,700 | 1,839 |
| 2018-09-12 | 1,822 | 1,828 | 1,795 | 1,820 | 638,500 | 1,820 |
| 2018-09-11 | 1,825 | 1,834 | 1,812 | 1,821 | 497,300 | 1,821 |
| 2018-09-10 | 1,820 | 1,830 | 1,812 | 1,816 | 564,000 | 1,816 |
| 2018-09-07 | 1,808 | 1,822 | 1,798 | 1,815 | 492,200 | 1,815 |
| 2018-09-06 | 1,820 | 1,836 | 1,804 | 1,822 | 802,500 | 1,822 |
| 2018-09-05 | 1,830 | 1,848 | 1,812 | 1,833 | 720,500 | 1,833 |
| 2018-09-04 | 1,858 | 1,864 | 1,841 | 1,852 | 420,400 | 1,852 |
| 2018-09-03 | 1,872 | 1,876 | 1,856 | 1,861 | 480,400 | 1,861 |
| 2018-08-31 | 1,842 | 1,883 | 1,838 | 1,875 | 896,700 | 1,875 |
| 2018-08-30 | 1,856 | 1,868 | 1,841 | 1,850 | 848,400 | 1,850 |
| 2018-08-29 | 1,811 | 1,835 | 1,801 | 1,831 | 782,500 | 1,831 |
| 2018-08-28 | 1,815 | 1,816 | 1,801 | 1,803 | 446,300 | 1,803 |
| 2018-08-27 | 1,805 | 1,810 | 1,791 | 1,804 | 382,300 | 1,804 |
| 2018-08-24 | 1,787 | 1,795 | 1,762 | 1,795 | 757,500 | 1,795 |
| 2018-08-23 | 1,745 | 1,777 | 1,743 | 1,770 | 795,400 | 1,770 |
| 2018-08-22 | 1,694 | 1,736 | 1,694 | 1,733 | 967,000 | 1,733 |
| 2018-08-21 | 1,698 | 1,708 | 1,685 | 1,694 | 441,000 | 1,694 |
| 2018-08-20 | 1,719 | 1,726 | 1,706 | 1,715 | 379,000 | 1,715 |
| 2018-08-17 | 1,711 | 1,721 | 1,697 | 1,719 | 638,000 | 1,719 |
| 2018-08-16 | 1,705 | 1,718 | 1,684 | 1,699 | 629,100 | 1,699 |
| 2018-08-15 | 1,736 | 1,744 | 1,707 | 1,716 | 759,000 | 1,716 |
| 2018-08-14 | 1,676 | 1,729 | 1,671 | 1,726 | 674,200 | 1,726 |
| 2018-08-13 | 1,671 | 1,691 | 1,663 | 1,669 | 913,400 | 1,669 |
| 2018-08-10 | 1,720 | 1,720 | 1,682 | 1,687 | 851,000 | 1,687 |
| 2018-08-09 | 1,735 | 1,740 | 1,701 | 1,721 | 932,100 | 1,721 |
| 2018-08-08 | 1,830 | 1,835 | 1,750 | 1,751 | 1,677,100 | 1,751 |
| 2018-08-07 | 1,724 | 1,788 | 1,715 | 1,783 | 1,410,800 | 1,783 |
| 2018-08-06 | 1,699 | 1,715 | 1,694 | 1,697 | 427,900 | 1,697 |
| 2018-08-03 | 1,701 | 1,704 | 1,688 | 1,693 | 496,800 | 1,693 |
| 2018-08-02 | 1,742 | 1,744 | 1,700 | 1,705 | 623,500 | 1,705 |
| 2018-08-01 | 1,726 | 1,750 | 1,718 | 1,746 | 637,900 | 1,746 |
| 2018-07-31 | 1,701 | 1,718 | 1,680 | 1,714 | 858,400 | 1,714 |
| 2018-07-30 | 1,725 | 1,725 | 1,700 | 1,708 | 361,100 | 1,708 |
| 2018-07-27 | 1,723 | 1,738 | 1,705 | 1,737 | 643,600 | 1,737 |
| 2018-07-26 | 1,712 | 1,726 | 1,698 | 1,723 | 801,700 | 1,723 |
| 2018-07-25 | 1,712 | 1,720 | 1,698 | 1,704 | 430,200 | 1,704 |
| 2018-07-24 | 1,722 | 1,725 | 1,696 | 1,698 | 478,700 | 1,698 |
| 2018-07-23 | 1,697 | 1,712 | 1,689 | 1,690 | 522,900 | 1,690 |
| 2018-07-20 | 1,722 | 1,735 | 1,691 | 1,711 | 655,600 | 1,711 |
| 2018-07-19 | 1,752 | 1,760 | 1,728 | 1,736 | 600,500 | 1,736 |
| 2018-07-18 | 1,735 | 1,748 | 1,724 | 1,741 | 773,100 | 1,741 |
| 2018-07-17 | 1,718 | 1,736 | 1,708 | 1,726 | 505,800 | 1,726 |
| 2018-07-13 | 1,696 | 1,713 | 1,682 | 1,705 | 954,900 | 1,705 |
| 2018-07-12 | 1,699 | 1,712 | 1,678 | 1,685 | 1,039,900 | 1,685 |
| 2018-07-11 | 1,703 | 1,707 | 1,665 | 1,678 | 1,058,300 | 1,678 |
| 2018-07-10 | 1,734 | 1,742 | 1,713 | 1,717 | 622,000 | 1,717 |
| 2018-07-09 | 1,716 | 1,739 | 1,716 | 1,734 | 353,100 | 1,734 |
| 2018-07-06 | 1,693 | 1,719 | 1,686 | 1,704 | 702,000 | 1,704 |
| 2018-07-05 | 1,693 | 1,706 | 1,672 | 1,686 | 679,800 | 1,686 |
| 2018-07-04 | 1,665 | 1,695 | 1,661 | 1,691 | 979,300 | 1,691 |
| 2018-07-03 | 1,720 | 1,732 | 1,680 | 1,690 | 1,113,200 | 1,690 |
| 2018-07-02 | 1,772 | 1,786 | 1,729 | 1,730 | 555,500 | 1,730 |
| 2018-06-29 | 1,773 | 1,787 | 1,768 | 1,778 | 758,900 | 1,778 |
| 2018-06-28 | 1,782 | 1,786 | 1,757 | 1,771 | 914,000 | 1,771 |
| 2018-06-27 | 1,754 | 1,796 | 1,750 | 1,792 | 958,500 | 1,792 |
| 2018-06-26 | 1,787 | 1,793 | 1,764 | 1,771 | 954,000 | 1,771 |
| 2018-06-25 | 1,782 | 1,811 | 1,769 | 1,808 | 939,400 | 1,808 |
| 2018-06-22 | 1,773 | 1,787 | 1,765 | 1,778 | 837,800 | 1,778 |
| 2018-06-21 | 1,771 | 1,788 | 1,764 | 1,779 | 658,300 | 1,779 |
| 2018-06-20 | 1,756 | 1,772 | 1,750 | 1,764 | 974,600 | 1,764 |
| 2018-06-19 | 1,794 | 1,803 | 1,753 | 1,753 | 1,134,600 | 1,753 |
| 2018-06-18 | 1,824 | 1,828 | 1,801 | 1,821 | 578,500 | 1,821 |
| 2018-06-15 | 1,809 | 1,825 | 1,803 | 1,820 | 1,181,500 | 1,820 |
| 2018-06-14 | 1,770 | 1,789 | 1,758 | 1,781 | 982,200 | 1,781 |
| 2018-06-13 | 1,736 | 1,782 | 1,736 | 1,780 | 891,100 | 1,780 |
| 2018-06-12 | 1,758 | 1,758 | 1,712 | 1,727 | 1,940,400 | 1,727 |
| 2018-06-11 | 1,702 | 1,720 | 1,699 | 1,718 | 420,700 | 1,718 |
| 2018-06-08 | 1,695 | 1,725 | 1,690 | 1,700 | 878,700 | 1,700 |
| 2018-06-07 | 1,698 | 1,701 | 1,680 | 1,697 | 758,700 | 1,697 |
| 2018-06-06 | 1,690 | 1,707 | 1,681 | 1,698 | 712,900 | 1,698 |
| 2018-06-05 | 1,705 | 1,713 | 1,687 | 1,690 | 722,900 | 1,690 |
| 2018-06-04 | 1,661 | 1,697 | 1,654 | 1,689 | 792,100 | 1,689 |
| 2018-06-01 | 1,651 | 1,664 | 1,641 | 1,645 | 517,600 | 1,645 |
| 2018-05-31 | 1,665 | 1,667 | 1,651 | 1,652 | 1,206,200 | 1,652 |
| 2018-05-30 | 1,676 | 1,695 | 1,661 | 1,665 | 969,700 | 1,665 |
| 2018-05-29 | 1,690 | 1,696 | 1,675 | 1,691 | 655,600 | 1,691 |
| 2018-05-28 | 1,657 | 1,692 | 1,653 | 1,689 | 799,300 | 1,689 |
| 2018-05-25 | 1,663 | 1,679 | 1,657 | 1,661 | 783,200 | 1,661 |
| 2018-05-24 | 1,640 | 1,658 | 1,640 | 1,652 | 966,100 | 1,652 |
| 2018-05-23 | 1,654 | 1,660 | 1,645 | 1,653 | 578,800 | 1,653 |
| 2018-05-22 | 1,666 | 1,667 | 1,646 | 1,651 | 747,900 | 1,651 |
| 2018-05-21 | 1,665 | 1,676 | 1,657 | 1,663 | 615,300 | 1,663 |
| 2018-05-18 | 1,640 | 1,661 | 1,637 | 1,655 | 566,700 | 1,655 |
| 2018-05-17 | 1,640 | 1,643 | 1,631 | 1,635 | 559,200 | 1,635 |
| 2018-05-16 | 1,626 | 1,643 | 1,621 | 1,631 | 665,700 | 1,631 |
| 2018-05-15 | 1,628 | 1,648 | 1,619 | 1,638 | 926,000 | 1,638 |
| 2018-05-14 | 1,618 | 1,642 | 1,586 | 1,634 | 1,405,800 | 1,634 |
| 2018-05-11 | 1,544 | 1,556 | 1,533 | 1,554 | 620,200 | 1,554 |
| 2018-05-10 | 1,550 | 1,564 | 1,533 | 1,541 | 617,300 | 1,541 |
| 2018-05-09 | 1,569 | 1,582 | 1,541 | 1,547 | 907,000 | 1,547 |
| 2018-05-08 | 1,576 | 1,597 | 1,571 | 1,585 | 696,100 | 1,585 |
| 2018-05-07 | 1,578 | 1,584 | 1,570 | 1,578 | 638,300 | 1,578 |
| 2018-05-02 | 1,558 | 1,571 | 1,554 | 1,564 | 757,600 | 1,564 |
| 2018-05-01 | 1,524 | 1,555 | 1,516 | 1,542 | 784,700 | 1,542 |
| 2018-04-27 | 1,530 | 1,539 | 1,526 | 1,531 | 800,000 | 1,531 |
| 2018-04-26 | 1,514 | 1,527 | 1,508 | 1,525 | 617,000 | 1,525 |
| 2018-04-25 | 1,495 | 1,506 | 1,493 | 1,504 | 527,200 | 1,504 |
| 2018-04-24 | 1,500 | 1,505 | 1,490 | 1,503 | 503,700 | 1,503 |
| 2018-04-23 | 1,473 | 1,487 | 1,473 | 1,481 | 395,100 | 1,481 |
| 2018-04-20 | 1,471 | 1,486 | 1,469 | 1,474 | 421,300 | 1,474 |
| 2018-04-19 | 1,479 | 1,479 | 1,461 | 1,471 | 571,300 | 1,471 |
| 2018-04-18 | 1,450 | 1,473 | 1,448 | 1,470 | 758,000 | 1,470 |
| 2018-04-17 | 1,440 | 1,456 | 1,437 | 1,444 | 718,600 | 1,444 |
| 2018-04-16 | 1,446 | 1,450 | 1,429 | 1,449 | 696,900 | 1,449 |
| 2018-04-13 | 1,450 | 1,451 | 1,431 | 1,440 | 469,000 | 1,440 |
| 2018-04-12 | 1,450 | 1,455 | 1,438 | 1,445 | 608,200 | 1,445 |
| 2018-04-11 | 1,454 | 1,460 | 1,435 | 1,442 | 733,700 | 1,442 |
| 2018-04-10 | 1,448 | 1,472 | 1,444 | 1,457 | 562,100 | 1,457 |
| 2018-04-09 | 1,485 | 1,494 | 1,466 | 1,472 | 602,000 | 1,472 |
| 2018-04-06 | 1,472 | 1,483 | 1,462 | 1,473 | 787,400 | 1,473 |
| 2018-04-05 | 1,474 | 1,480 | 1,461 | 1,472 | 623,800 | 1,472 |
| 2018-04-04 | 1,445 | 1,464 | 1,437 | 1,457 | 629,700 | 1,457 |
| 2018-04-03 | 1,444 | 1,457 | 1,441 | 1,451 | 711,400 | 1,451 |
| 2018-03-30 | 1,461 | 1,477 | 1,442 | 1,463 | 574,600 | 1,463 |
| 2018-03-29 | 1,456 | 1,464 | 1,438 | 1,453 | 1,015,000 | 1,453 |
| 2018-03-28 | 1,438 | 1,443 | 1,423 | 1,440 | 1,116,200 | 1,440 |
| 2018-03-27 | 1,422 | 1,454 | 1,418 | 1,454 | 1,388,900 | 1,454 |
| 2018-03-26 | 1,414 | 1,425 | 1,391 | 1,410 | 1,185,600 | 1,410 |
| 2018-03-23 | 1,450 | 1,460 | 1,425 | 1,430 | 1,150,200 | 1,430 |
| 2018-03-22 | 1,477 | 1,498 | 1,472 | 1,491 | 925,300 | 1,491 |
| 2018-03-20 | 1,490 | 1,493 | 1,473 | 1,477 | 762,500 | 1,477 |
| 2018-03-19 | 1,510 | 1,513 | 1,491 | 1,499 | 407,600 | 1,499 |
| 2018-03-16 | 1,535 | 1,543 | 1,516 | 1,522 | 935,800 | 1,522 |
| 2018-03-15 | 1,522 | 1,530 | 1,508 | 1,524 | 795,100 | 1,524 |
| 2018-03-14 | 1,518 | 1,533 | 1,509 | 1,512 | 945,200 | 1,512 |
| 2018-03-13 | 1,524 | 1,532 | 1,519 | 1,530 | 628,600 | 1,530 |
| 2018-03-12 | 1,530 | 1,543 | 1,522 | 1,534 | 673,000 | 1,534 |
| 2018-03-09 | 1,558 | 1,566 | 1,520 | 1,530 | 901,000 | 1,530 |
| 2018-03-08 | 1,539 | 1,548 | 1,523 | 1,534 | 444,900 | 1,534 |
| 2018-03-07 | 1,521 | 1,550 | 1,514 | 1,526 | 665,000 | 1,526 |
| 2018-03-06 | 1,547 | 1,552 | 1,534 | 1,537 | 754,800 | 1,537 |
| 2018-03-05 | 1,511 | 1,519 | 1,505 | 1,511 | 392,900 | 1,511 |
| 2018-03-02 | 1,499 | 1,525 | 1,499 | 1,518 | 800,900 | 1,518 |
| 2018-03-01 | 1,541 | 1,548 | 1,528 | 1,536 | 1,070,400 | 1,536 |
| 2018-02-28 | 1,562 | 1,581 | 1,552 | 1,552 | 877,200 | 1,552 |
| 2018-02-27 | 1,577 | 1,579 | 1,558 | 1,572 | 440,100 | 1,572 |
| 2018-02-26 | 1,571 | 1,581 | 1,564 | 1,574 | 458,600 | 1,574 |
| 2018-02-23 | 1,564 | 1,576 | 1,552 | 1,563 | 491,300 | 1,563 |
| 2018-02-22 | 1,571 | 1,583 | 1,548 | 1,551 | 884,400 | 1,551 |
| 2018-02-21 | 1,607 | 1,614 | 1,572 | 1,577 | 465,000 | 1,577 |
| 2018-02-20 | 1,586 | 1,605 | 1,581 | 1,597 | 585,700 | 1,597 |
| 2018-02-19 | 1,581 | 1,600 | 1,570 | 1,594 | 1,124,200 | 1,594 |
| 2018-02-16 | 1,562 | 1,575 | 1,555 | 1,561 | 549,300 | 1,561 |
| 2018-02-15 | 1,564 | 1,570 | 1,547 | 1,563 | 616,000 | 1,563 |
| 2018-02-14 | 1,548 | 1,553 | 1,533 | 1,546 | 1,120,400 | 1,546 |
| 2018-02-13 | 1,557 | 1,570 | 1,542 | 1,546 | 1,356,600 | 1,546 |
| 2018-02-09 | 1,557 | 1,567 | 1,545 | 1,552 | 1,048,600 | 1,552 |
| 2018-02-08 | 1,593 | 1,612 | 1,587 | 1,597 | 1,038,300 | 1,597 |
| 2018-02-07 | 1,624 | 1,643 | 1,601 | 1,603 | 1,408,700 | 1,603 |
| 2018-02-06 | 1,629 | 1,642 | 1,576 | 1,598 | 1,803,200 | 1,598 |
| 2018-02-05 | 1,652 | 1,666 | 1,616 | 1,629 | 1,272,100 | 1,629 |
| 2018-02-02 | 1,651 | 1,671 | 1,642 | 1,668 | 479,400 | 1,668 |
| 2018-02-01 | 1,652 | 1,674 | 1,639 | 1,662 | 723,600 | 1,662 |
| 2018-01-31 | 1,643 | 1,664 | 1,634 | 1,638 | 908,100 | 1,638 |
| 2018-01-30 | 1,675 | 1,679 | 1,648 | 1,648 | 542,900 | 1,648 |
| 2018-01-29 | 1,678 | 1,681 | 1,665 | 1,666 | 554,700 | 1,666 |
| 2018-01-26 | 1,672 | 1,692 | 1,670 | 1,677 | 633,400 | 1,677 |
| 2018-01-25 | 1,676 | 1,685 | 1,670 | 1,674 | 555,600 | 1,674 |
| 2018-01-24 | 1,676 | 1,683 | 1,664 | 1,681 | 532,600 | 1,681 |
| 2018-01-23 | 1,691 | 1,693 | 1,668 | 1,681 | 603,000 | 1,681 |
| 2018-01-22 | 1,688 | 1,697 | 1,678 | 1,691 | 561,500 | 1,691 |
| 2018-01-19 | 1,650 | 1,683 | 1,647 | 1,682 | 889,700 | 1,682 |
| 2018-01-18 | 1,655 | 1,668 | 1,630 | 1,632 | 874,600 | 1,632 |
| 2018-01-17 | 1,618 | 1,632 | 1,615 | 1,631 | 1,027,300 | 1,631 |
| 2018-01-16 | 1,584 | 1,636 | 1,584 | 1,630 | 1,296,500 | 1,630 |
| 2018-01-15 | 1,573 | 1,578 | 1,564 | 1,566 | 630,900 | 1,566 |
| 2018-01-12 | 1,569 | 1,574 | 1,554 | 1,564 | 846,700 | 1,564 |
| 2018-01-11 | 1,568 | 1,578 | 1,559 | 1,570 | 900,000 | 1,570 |
| 2018-01-10 | 1,537 | 1,565 | 1,534 | 1,562 | 843,300 | 1,562 |
| 2018-01-09 | 1,524 | 1,543 | 1,523 | 1,535 | 1,070,300 | 1,535 |
| 2018-01-05 | 1,515 | 1,516 | 1,499 | 1,514 | 470,500 | 1,514 |
| 2018-01-04 | 1,480 | 1,509 | 1,473 | 1,508 | 768,400 | 1,508 |
分割・併合履歴 ： [2013-09-26]1株→10株
