2492 (株)インフォマート 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 | 1,066 | 1,080 | 986 | 1,005 | 592,600 | 502.50 |
| 2018-12-27 | 1,057 | 1,079 | 1,029 | 1,073 | 403,200 | 536.50 |
| 2018-12-26 | 987 | 1,015 | 962 | 982 | 492,500 | 491 |
| 2018-12-25 | 971 | 1,009 | 958 | 961 | 471,500 | 480.50 |
| 2018-12-21 | 1,067 | 1,080 | 1,030 | 1,060 | 436,900 | 530 |
| 2018-12-20 | 1,088 | 1,104 | 1,053 | 1,070 | 583,000 | 535 |
| 2018-12-19 | 1,119 | 1,132 | 1,097 | 1,112 | 726,300 | 556 |
| 2018-12-18 | 1,131 | 1,142 | 1,114 | 1,125 | 467,600 | 562.50 |
| 2018-12-17 | 1,203 | 1,222 | 1,172 | 1,173 | 532,000 | 586.50 |
| 2018-12-14 | 1,227 | 1,244 | 1,186 | 1,202 | 819,100 | 601 |
| 2018-12-13 | 1,203 | 1,241 | 1,198 | 1,227 | 627,000 | 613.50 |
| 2018-12-12 | 1,190 | 1,236 | 1,182 | 1,204 | 645,400 | 602 |
| 2018-12-11 | 1,142 | 1,174 | 1,139 | 1,160 | 945,300 | 580 |
| 2018-12-10 | 1,200 | 1,205 | 1,132 | 1,135 | 688,600 | 567.50 |
| 2018-12-07 | 1,229 | 1,255 | 1,212 | 1,230 | 824,400 | 615 |
| 2018-12-06 | 1,284 | 1,307 | 1,221 | 1,228 | 968,800 | 614 |
| 2018-12-05 | 1,308 | 1,323 | 1,264 | 1,294 | 748,000 | 647 |
| 2018-12-04 | 1,444 | 1,451 | 1,333 | 1,343 | 625,600 | 671.50 |
| 2018-12-03 | 1,413 | 1,432 | 1,392 | 1,426 | 434,600 | 713 |
| 2018-11-30 | 1,387 | 1,412 | 1,350 | 1,394 | 712,300 | 697 |
| 2018-11-29 | 1,317 | 1,393 | 1,317 | 1,390 | 821,900 | 695 |
| 2018-11-28 | 1,249 | 1,327 | 1,249 | 1,299 | 928,500 | 649.50 |
| 2018-11-27 | 1,220 | 1,241 | 1,212 | 1,231 | 599,000 | 615.50 |
| 2018-11-26 | 1,243 | 1,262 | 1,201 | 1,214 | 1,123,400 | 607 |
| 2018-11-22 | 1,263 | 1,287 | 1,253 | 1,261 | 978,700 | 630.50 |
| 2018-11-21 | 1,337 | 1,386 | 1,267 | 1,275 | 1,248,600 | 637.50 |
| 2018-11-20 | 1,433 | 1,446 | 1,352 | 1,362 | 733,600 | 681 |
| 2018-11-19 | 1,454 | 1,477 | 1,410 | 1,459 | 285,300 | 729.50 |
| 2018-11-16 | 1,476 | 1,498 | 1,456 | 1,459 | 226,200 | 729.50 |
| 2018-11-15 | 1,441 | 1,489 | 1,431 | 1,470 | 226,300 | 735 |
| 2018-11-14 | 1,466 | 1,510 | 1,450 | 1,454 | 411,100 | 727 |
| 2018-11-13 | 1,428 | 1,490 | 1,425 | 1,481 | 392,600 | 740.50 |
| 2018-11-12 | 1,493 | 1,537 | 1,461 | 1,469 | 379,500 | 734.50 |
| 2018-11-09 | 1,506 | 1,529 | 1,493 | 1,497 | 439,400 | 748.50 |
| 2018-11-08 | 1,480 | 1,518 | 1,480 | 1,504 | 653,300 | 752 |
| 2018-11-07 | 1,387 | 1,478 | 1,371 | 1,462 | 749,500 | 731 |
| 2018-11-06 | 1,390 | 1,410 | 1,358 | 1,390 | 719,000 | 695 |
| 2018-11-05 | 1,366 | 1,402 | 1,333 | 1,353 | 710,900 | 676.50 |
| 2018-11-02 | 1,450 | 1,454 | 1,333 | 1,409 | 2,272,500 | 704.50 |
| 2018-11-01 | 1,350 | 1,470 | 1,308 | 1,470 | 2,187,900 | 735 |
| 2018-10-31 | 1,122 | 1,191 | 1,122 | 1,170 | 755,900 | 585 |
| 2018-10-30 | 1,093 | 1,134 | 1,073 | 1,122 | 1,321,400 | 561 |
| 2018-10-29 | 1,136 | 1,157 | 1,096 | 1,099 | 681,200 | 549.50 |
| 2018-10-26 | 1,160 | 1,171 | 1,114 | 1,124 | 464,300 | 562 |
| 2018-10-25 | 1,190 | 1,200 | 1,159 | 1,160 | 444,000 | 580 |
| 2018-10-24 | 1,230 | 1,250 | 1,212 | 1,223 | 321,000 | 611.50 |
| 2018-10-23 | 1,246 | 1,271 | 1,229 | 1,234 | 468,200 | 617 |
| 2018-10-22 | 1,234 | 1,260 | 1,212 | 1,250 | 455,800 | 625 |
| 2018-10-19 | 1,236 | 1,254 | 1,220 | 1,252 | 281,300 | 626 |
| 2018-10-18 | 1,252 | 1,283 | 1,250 | 1,251 | 461,400 | 625.50 |
| 2018-10-17 | 1,211 | 1,256 | 1,209 | 1,240 | 497,500 | 620 |
| 2018-10-16 | 1,238 | 1,267 | 1,205 | 1,218 | 484,300 | 609 |
| 2018-10-15 | 1,273 | 1,278 | 1,251 | 1,251 | 308,800 | 625.50 |
| 2018-10-12 | 1,235 | 1,281 | 1,231 | 1,264 | 500,200 | 632 |
| 2018-10-11 | 1,281 | 1,308 | 1,246 | 1,253 | 693,800 | 626.50 |
| 2018-10-10 | 1,380 | 1,389 | 1,336 | 1,351 | 449,600 | 675.50 |
| 2018-10-09 | 1,354 | 1,397 | 1,353 | 1,366 | 480,400 | 683 |
| 2018-10-05 | 1,370 | 1,393 | 1,362 | 1,365 | 277,500 | 682.50 |
| 2018-10-04 | 1,402 | 1,404 | 1,371 | 1,388 | 306,400 | 694 |
| 2018-10-03 | 1,444 | 1,460 | 1,395 | 1,399 | 301,900 | 699.50 |
| 2018-10-02 | 1,479 | 1,483 | 1,437 | 1,444 | 345,800 | 722 |
| 2018-10-01 | 1,470 | 1,488 | 1,453 | 1,466 | 316,100 | 733 |
| 2018-09-28 | 1,496 | 1,496 | 1,451 | 1,480 | 462,200 | 740 |
| 2018-09-27 | 1,546 | 1,549 | 1,489 | 1,498 | 637,200 | 749 |
| 2018-09-26 | 1,435 | 1,512 | 1,419 | 1,506 | 755,000 | 753 |
| 2018-09-25 | 1,424 | 1,448 | 1,399 | 1,446 | 425,600 | 723 |
| 2018-09-21 | 1,401 | 1,419 | 1,396 | 1,417 | 367,200 | 708.50 |
| 2018-09-20 | 1,424 | 1,428 | 1,394 | 1,422 | 351,900 | 711 |
| 2018-09-19 | 1,404 | 1,413 | 1,390 | 1,400 | 412,300 | 700 |
| 2018-09-18 | 1,381 | 1,405 | 1,339 | 1,394 | 504,700 | 697 |
| 2018-09-14 | 1,418 | 1,432 | 1,402 | 1,411 | 733,300 | 705.50 |
| 2018-09-13 | 1,400 | 1,415 | 1,387 | 1,405 | 421,500 | 702.50 |
| 2018-09-12 | 1,390 | 1,398 | 1,367 | 1,374 | 371,800 | 687 |
| 2018-09-11 | 1,388 | 1,407 | 1,372 | 1,381 | 436,800 | 690.50 |
| 2018-09-10 | 1,382 | 1,406 | 1,366 | 1,381 | 356,300 | 690.50 |
| 2018-09-07 | 1,359 | 1,387 | 1,346 | 1,382 | 323,300 | 691 |
| 2018-09-06 | 1,369 | 1,382 | 1,345 | 1,370 | 467,400 | 685 |
| 2018-09-05 | 1,386 | 1,412 | 1,353 | 1,369 | 794,200 | 684.50 |
| 2018-09-04 | 1,320 | 1,384 | 1,318 | 1,375 | 1,147,900 | 687.50 |
| 2018-09-03 | 1,311 | 1,338 | 1,269 | 1,308 | 730,400 | 654 |
| 2018-08-31 | 1,263 | 1,318 | 1,263 | 1,311 | 667,200 | 655.50 |
| 2018-08-30 | 1,277 | 1,312 | 1,268 | 1,275 | 629,400 | 637.50 |
| 2018-08-29 | 1,249 | 1,279 | 1,233 | 1,267 | 750,300 | 633.50 |
| 2018-08-28 | 1,272 | 1,276 | 1,226 | 1,244 | 582,500 | 622 |
| 2018-08-27 | 1,243 | 1,270 | 1,231 | 1,260 | 474,200 | 630 |
| 2018-08-24 | 1,272 | 1,272 | 1,223 | 1,235 | 703,100 | 617.50 |
| 2018-08-23 | 1,249 | 1,284 | 1,236 | 1,275 | 781,300 | 637.50 |
| 2018-08-22 | 1,194 | 1,239 | 1,173 | 1,232 | 853,100 | 616 |
| 2018-08-21 | 1,193 | 1,204 | 1,161 | 1,195 | 917,700 | 597.50 |
| 2018-08-20 | 1,163 | 1,205 | 1,144 | 1,193 | 1,002,700 | 596.50 |
| 2018-08-17 | 1,190 | 1,210 | 1,168 | 1,178 | 487,000 | 589 |
| 2018-08-16 | 1,144 | 1,194 | 1,130 | 1,190 | 774,500 | 595 |
| 2018-08-15 | 1,267 | 1,271 | 1,104 | 1,167 | 1,605,500 | 583.50 |
| 2018-08-14 | 1,298 | 1,321 | 1,284 | 1,297 | 605,100 | 648.50 |
| 2018-08-13 | 1,280 | 1,309 | 1,266 | 1,268 | 784,000 | 634 |
| 2018-08-10 | 1,284 | 1,313 | 1,281 | 1,289 | 643,400 | 644.50 |
| 2018-08-09 | 1,280 | 1,305 | 1,272 | 1,292 | 347,600 | 646 |
| 2018-08-08 | 1,272 | 1,313 | 1,263 | 1,279 | 629,100 | 639.50 |
| 2018-08-07 | 1,312 | 1,312 | 1,212 | 1,270 | 1,230,600 | 635 |
| 2018-08-06 | 1,280 | 1,325 | 1,261 | 1,312 | 887,100 | 656 |
| 2018-08-03 | 1,256 | 1,293 | 1,247 | 1,279 | 820,400 | 639.50 |
| 2018-08-02 | 1,235 | 1,257 | 1,200 | 1,256 | 875,500 | 628 |
| 2018-08-01 | 1,444 | 1,444 | 1,211 | 1,234 | 1,761,600 | 617 |
| 2018-07-31 | 1,457 | 1,468 | 1,373 | 1,394 | 991,800 | 697 |
| 2018-07-30 | 1,478 | 1,485 | 1,443 | 1,468 | 1,424,100 | 734 |
| 2018-07-27 | 1,445 | 1,468 | 1,436 | 1,455 | 483,600 | 727.50 |
| 2018-07-26 | 1,393 | 1,458 | 1,390 | 1,450 | 690,000 | 725 |
| 2018-07-25 | 1,358 | 1,375 | 1,332 | 1,372 | 468,700 | 686 |
| 2018-07-24 | 1,343 | 1,354 | 1,326 | 1,344 | 524,800 | 672 |
| 2018-07-23 | 1,324 | 1,355 | 1,313 | 1,333 | 758,000 | 666.50 |
| 2018-07-20 | 1,309 | 1,380 | 1,302 | 1,374 | 671,400 | 687 |
| 2018-07-19 | 1,355 | 1,370 | 1,341 | 1,362 | 565,800 | 681 |
| 2018-07-18 | 1,338 | 1,386 | 1,318 | 1,357 | 801,200 | 678.50 |
| 2018-07-17 | 1,439 | 1,448 | 1,334 | 1,349 | 1,098,800 | 674.50 |
| 2018-07-13 | 1,527 | 1,527 | 1,472 | 1,494 | 763,900 | 747 |
| 2018-07-12 | 1,498 | 1,520 | 1,494 | 1,497 | 519,500 | 748.50 |
| 2018-07-11 | 1,486 | 1,508 | 1,468 | 1,469 | 452,700 | 734.50 |
| 2018-07-10 | 1,499 | 1,524 | 1,480 | 1,497 | 956,700 | 748.50 |
| 2018-07-09 | 1,459 | 1,490 | 1,446 | 1,476 | 713,900 | 738 |
| 2018-07-06 | 1,417 | 1,451 | 1,404 | 1,446 | 814,800 | 723 |
| 2018-07-05 | 1,430 | 1,474 | 1,406 | 1,425 | 635,200 | 712.50 |
| 2018-07-04 | 1,430 | 1,447 | 1,405 | 1,435 | 496,600 | 717.50 |
| 2018-07-03 | 1,427 | 1,484 | 1,418 | 1,435 | 723,100 | 717.50 |
| 2018-07-02 | 1,466 | 1,466 | 1,413 | 1,418 | 785,900 | 709 |
| 2018-06-29 | 1,466 | 1,486 | 1,454 | 1,472 | 443,200 | 736 |
| 2018-06-28 | 1,471 | 1,489 | 1,424 | 1,458 | 597,400 | 729 |
| 2018-06-27 | 1,421 | 1,504 | 1,416 | 1,460 | 763,800 | 730 |
| 2018-06-26 | 1,453 | 1,466 | 1,422 | 1,436 | 555,100 | 718 |
| 2018-06-25 | 1,482 | 1,500 | 1,459 | 1,467 | 723,100 | 733.50 |
| 2018-06-22 | 1,432 | 1,484 | 1,413 | 1,452 | 1,303,800 | 726 |
| 2018-06-21 | 1,487 | 1,504 | 1,438 | 1,440 | 1,083,800 | 720 |
| 2018-06-20 | 1,502 | 1,539 | 1,464 | 1,500 | 964,300 | 750 |
| 2018-06-19 | 1,594 | 1,595 | 1,370 | 1,474 | 1,974,700 | 737 |
| 2018-06-18 | 1,545 | 1,612 | 1,543 | 1,604 | 1,086,900 | 802 |
| 2018-06-15 | 1,506 | 1,557 | 1,506 | 1,553 | 1,359,900 | 776.50 |
| 2018-06-14 | 1,485 | 1,512 | 1,460 | 1,490 | 867,100 | 745 |
| 2018-06-13 | 1,469 | 1,486 | 1,459 | 1,480 | 615,700 | 740 |
| 2018-06-12 | 1,470 | 1,478 | 1,438 | 1,469 | 509,100 | 734.50 |
| 2018-06-11 | 1,425 | 1,455 | 1,415 | 1,449 | 546,100 | 724.50 |
| 2018-06-08 | 1,385 | 1,425 | 1,381 | 1,418 | 755,600 | 709 |
| 2018-06-07 | 1,384 | 1,399 | 1,354 | 1,390 | 1,065,500 | 695 |
| 2018-06-06 | 1,360 | 1,381 | 1,333 | 1,376 | 1,344,700 | 688 |
| 2018-06-05 | 1,329 | 1,358 | 1,329 | 1,357 | 1,380,000 | 678.50 |
| 2018-06-04 | 1,254 | 1,330 | 1,242 | 1,316 | 1,634,500 | 658 |
| 2018-06-01 | 1,167 | 1,245 | 1,163 | 1,242 | 1,492,600 | 621 |
| 2018-05-31 | 1,076 | 1,123 | 1,058 | 1,121 | 951,200 | 560.50 |
| 2018-05-30 | 1,050 | 1,057 | 1,029 | 1,040 | 477,300 | 520 |
| 2018-05-29 | 1,076 | 1,086 | 1,055 | 1,070 | 558,000 | 535 |
| 2018-05-28 | 1,168 | 1,168 | 1,085 | 1,092 | 731,900 | 546 |
| 2018-05-25 | 1,160 | 1,195 | 1,155 | 1,190 | 356,700 | 595 |
| 2018-05-24 | 1,161 | 1,173 | 1,141 | 1,155 | 371,700 | 577.50 |
| 2018-05-23 | 1,143 | 1,163 | 1,135 | 1,160 | 322,800 | 580 |
| 2018-05-22 | 1,164 | 1,168 | 1,136 | 1,143 | 263,600 | 571.50 |
| 2018-05-21 | 1,118 | 1,151 | 1,118 | 1,139 | 492,700 | 569.50 |
| 2018-05-18 | 1,116 | 1,122 | 1,107 | 1,119 | 219,400 | 559.50 |
| 2018-05-17 | 1,117 | 1,125 | 1,097 | 1,115 | 386,300 | 557.50 |
| 2018-05-16 | 1,100 | 1,113 | 1,087 | 1,112 | 267,300 | 556 |
| 2018-05-15 | 1,080 | 1,107 | 1,079 | 1,105 | 377,000 | 552.50 |
| 2018-05-14 | 1,080 | 1,094 | 1,067 | 1,094 | 373,800 | 547 |
| 2018-05-11 | 1,053 | 1,079 | 1,050 | 1,071 | 284,800 | 535.50 |
| 2018-05-10 | 1,056 | 1,068 | 1,047 | 1,053 | 395,200 | 526.50 |
| 2018-05-09 | 1,065 | 1,072 | 1,025 | 1,036 | 351,600 | 518 |
| 2018-05-08 | 1,028 | 1,070 | 1,025 | 1,055 | 426,800 | 527.50 |
| 2018-05-07 | 1,007 | 1,049 | 1,000 | 1,049 | 509,400 | 524.50 |
| 2018-05-02 | 1,012 | 1,057 | 1,011 | 1,037 | 801,700 | 518.50 |
| 2018-05-01 | 939 | 1,040 | 937 | 997 | 953,400 | 498.50 |
| 2018-04-27 | 1,015 | 1,024 | 998 | 999 | 611,200 | 499.50 |
| 2018-04-26 | 1,010 | 1,028 | 1,001 | 1,011 | 635,600 | 505.50 |
| 2018-04-25 | 1,011 | 1,019 | 999 | 1,010 | 411,400 | 505 |
| 2018-04-24 | 1,035 | 1,043 | 1,022 | 1,024 | 417,700 | 512 |
| 2018-04-23 | 1,055 | 1,055 | 1,033 | 1,035 | 357,300 | 517.50 |
| 2018-04-20 | 1,040 | 1,069 | 1,040 | 1,053 | 224,600 | 526.50 |
| 2018-04-19 | 1,061 | 1,062 | 1,037 | 1,045 | 332,400 | 522.50 |
| 2018-04-18 | 1,048 | 1,055 | 1,027 | 1,044 | 485,600 | 522 |
| 2018-04-17 | 1,047 | 1,080 | 1,032 | 1,046 | 804,600 | 523 |
| 2018-04-16 | 1,025 | 1,037 | 1,011 | 1,026 | 681,400 | 513 |
| 2018-04-13 | 1,060 | 1,060 | 1,021 | 1,030 | 609,000 | 515 |
| 2018-04-12 | 1,064 | 1,093 | 1,058 | 1,064 | 592,400 | 532 |
| 2018-04-11 | 1,066 | 1,070 | 1,043 | 1,048 | 563,800 | 524 |
| 2018-04-10 | 1,123 | 1,123 | 1,072 | 1,074 | 675,200 | 537 |
| 2018-04-09 | 1,119 | 1,139 | 1,108 | 1,117 | 491,200 | 558.50 |
| 2018-04-06 | 1,079 | 1,125 | 1,071 | 1,120 | 753,100 | 560 |
| 2018-04-05 | 1,098 | 1,098 | 1,040 | 1,068 | 587,300 | 534 |
| 2018-04-04 | 1,101 | 1,119 | 1,080 | 1,090 | 882,100 | 545 |
| 2018-04-03 | 1,056 | 1,110 | 1,052 | 1,101 | 1,045,700 | 550.50 |
| 2018-03-30 | 1,065 | 1,079 | 996 | 1,021 | 1,387,000 | 510.50 |
| 2018-03-29 | 1,058 | 1,092 | 1,048 | 1,067 | 1,268,700 | 533.50 |
| 2018-03-28 | 1,022 | 1,063 | 1,009 | 1,062 | 851,300 | 531 |
| 2018-03-27 | 1,040 | 1,042 | 1,000 | 1,032 | 1,052,500 | 516 |
| 2018-03-26 | 989 | 1,030 | 969 | 1,027 | 658,400 | 513.50 |
| 2018-03-23 | 1,006 | 1,021 | 989 | 996 | 872,900 | 498 |
| 2018-03-22 | 1,009 | 1,048 | 987 | 1,047 | 628,200 | 523.50 |
| 2018-03-20 | 1,035 | 1,035 | 979 | 1,015 | 1,113,100 | 507.50 |
| 2018-03-19 | 1,003 | 1,049 | 1,000 | 1,045 | 905,000 | 522.50 |
| 2018-03-16 | 1,066 | 1,066 | 982 | 988 | 1,220,900 | 494 |
| 2018-03-15 | 1,054 | 1,081 | 1,051 | 1,071 | 812,000 | 535.50 |
| 2018-03-14 | 1,023 | 1,058 | 1,020 | 1,039 | 1,426,000 | 519.50 |
| 2018-03-13 | 1,064 | 1,083 | 1,060 | 1,083 | 733,300 | 541.50 |
| 2018-03-12 | 1,068 | 1,075 | 1,045 | 1,064 | 890,000 | 532 |
| 2018-03-09 | 979 | 1,055 | 974 | 1,051 | 1,803,700 | 525.50 |
| 2018-03-08 | 960 | 1,005 | 947 | 949 | 1,113,200 | 474.50 |
| 2018-03-07 | 927 | 957 | 917 | 951 | 704,300 | 475.50 |
| 2018-03-06 | 930 | 968 | 929 | 937 | 762,400 | 468.50 |
| 2018-03-05 | 921 | 938 | 904 | 914 | 553,500 | 457 |
| 2018-03-02 | 910 | 934 | 909 | 929 | 532,300 | 464.50 |
| 2018-03-01 | 936 | 964 | 932 | 939 | 762,000 | 469.50 |
| 2018-02-28 | 937 | 957 | 934 | 938 | 703,000 | 469 |
| 2018-02-27 | 931 | 946 | 924 | 935 | 464,600 | 467.50 |
| 2018-02-26 | 913 | 934 | 903 | 928 | 666,200 | 464 |
| 2018-02-23 | 916 | 937 | 907 | 916 | 900,600 | 458 |
| 2018-02-22 | 887 | 917 | 878 | 902 | 925,500 | 451 |
| 2018-02-21 | 887 | 920 | 881 | 901 | 811,900 | 450.50 |
| 2018-02-20 | 907 | 914 | 880 | 891 | 737,400 | 445.50 |
| 2018-02-19 | 894 | 921 | 885 | 920 | 788,600 | 460 |
| 2018-02-16 | 881 | 900 | 875 | 888 | 872,300 | 444 |
| 2018-02-15 | 791 | 882 | 791 | 873 | 1,744,300 | 436.50 |
| 2018-02-14 | 805 | 814 | 774 | 789 | 994,000 | 394.50 |
| 2018-02-13 | 822 | 827 | 789 | 796 | 920,300 | 398 |
| 2018-02-09 | 785 | 820 | 784 | 817 | 793,100 | 408.50 |
| 2018-02-08 | 799 | 820 | 799 | 815 | 748,000 | 407.50 |
| 2018-02-07 | 796 | 820 | 784 | 784 | 779,000 | 392 |
| 2018-02-06 | 762 | 789 | 745 | 775 | 1,129,400 | 387.50 |
| 2018-02-05 | 773 | 797 | 771 | 792 | 510,700 | 396 |
| 2018-02-02 | 788 | 798 | 780 | 797 | 349,100 | 398.50 |
| 2018-02-01 | 778 | 787 | 767 | 787 | 300,000 | 393.50 |
| 2018-01-31 | 766 | 784 | 763 | 770 | 437,600 | 385 |
| 2018-01-30 | 756 | 782 | 756 | 777 | 857,200 | 388.50 |
| 2018-01-29 | 755 | 760 | 748 | 750 | 313,700 | 375 |
| 2018-01-26 | 748 | 763 | 742 | 755 | 393,600 | 377.50 |
| 2018-01-25 | 755 | 762 | 742 | 744 | 369,300 | 372 |
| 2018-01-24 | 756 | 774 | 744 | 751 | 1,008,800 | 375.50 |
| 2018-01-23 | 694 | 758 | 692 | 756 | 1,675,700 | 378 |
| 2018-01-22 | 677 | 737 | 673 | 691 | 2,249,800 | 345.50 |
| 2018-01-19 | 673 | 685 | 673 | 679 | 203,300 | 339.50 |
| 2018-01-18 | 688 | 696 | 673 | 674 | 394,000 | 337 |
| 2018-01-17 | 679 | 686 | 673 | 684 | 244,500 | 342 |
| 2018-01-16 | 689 | 692 | 681 | 683 | 224,800 | 341.50 |
| 2018-01-15 | 683 | 692 | 681 | 688 | 287,900 | 344 |
| 2018-01-12 | 679 | 687 | 675 | 682 | 264,500 | 341 |
| 2018-01-11 | 677 | 685 | 672 | 681 | 264,300 | 340.50 |
| 2018-01-10 | 696 | 697 | 677 | 683 | 465,600 | 341.50 |
| 2018-01-09 | 683 | 696 | 676 | 695 | 674,800 | 347.50 |
| 2018-01-05 | 682 | 690 | 673 | 682 | 684,000 | 341 |
| 2018-01-04 | 671 | 684 | 661 | 678 | 670,500 | 339 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2016-12-28]1株→2株 [2014-12-26]1株→2株 [2013-12-26]1株→2株 [2013-06-26]1株→2株 [2012-12-26]1株→200株
