2685 (株)アダストリア 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 | 1,870 | 1,890 | 1,826 | 1,855 | 366,500 | 1,855 |
| 2018-12-27 | 1,900 | 1,900 | 1,819 | 1,881 | 340,800 | 1,881 |
| 2018-12-26 | 1,815 | 1,860 | 1,800 | 1,825 | 235,900 | 1,825 |
| 2018-12-25 | 1,723 | 1,786 | 1,717 | 1,783 | 315,300 | 1,783 |
| 2018-12-21 | 1,889 | 1,898 | 1,830 | 1,849 | 377,300 | 1,849 |
| 2018-12-20 | 1,959 | 1,972 | 1,874 | 1,913 | 328,100 | 1,913 |
| 2018-12-19 | 2,012 | 2,020 | 1,973 | 1,990 | 153,500 | 1,990 |
| 2018-12-18 | 2,015 | 2,029 | 1,967 | 1,980 | 347,400 | 1,980 |
| 2018-12-17 | 2,060 | 2,087 | 2,037 | 2,053 | 218,400 | 2,053 |
| 2018-12-14 | 2,110 | 2,129 | 2,058 | 2,067 | 296,400 | 2,067 |
| 2018-12-13 | 2,061 | 2,137 | 2,030 | 2,113 | 481,400 | 2,113 |
| 2018-12-12 | 2,092 | 2,094 | 2,026 | 2,055 | 298,900 | 2,055 |
| 2018-12-11 | 2,048 | 2,093 | 2,032 | 2,079 | 279,000 | 2,079 |
| 2018-12-10 | 2,056 | 2,056 | 1,999 | 2,025 | 292,100 | 2,025 |
| 2018-12-07 | 2,055 | 2,120 | 2,027 | 2,078 | 743,900 | 2,078 |
| 2018-12-06 | 1,989 | 2,064 | 1,967 | 2,054 | 805,600 | 2,054 |
| 2018-12-05 | 1,865 | 1,997 | 1,855 | 1,994 | 1,376,200 | 1,994 |
| 2018-12-04 | 1,845 | 1,864 | 1,794 | 1,794 | 350,600 | 1,794 |
| 2018-12-03 | 1,863 | 1,877 | 1,834 | 1,864 | 497,100 | 1,864 |
| 2018-11-30 | 1,873 | 1,874 | 1,823 | 1,859 | 587,100 | 1,859 |
| 2018-11-29 | 1,832 | 1,913 | 1,819 | 1,880 | 737,400 | 1,880 |
| 2018-11-28 | 1,812 | 1,855 | 1,784 | 1,815 | 773,500 | 1,815 |
| 2018-11-27 | 1,894 | 1,924 | 1,797 | 1,802 | 1,400,100 | 1,802 |
| 2018-11-26 | 1,985 | 1,997 | 1,904 | 1,933 | 627,800 | 1,933 |
| 2018-11-22 | 2,015 | 2,036 | 1,994 | 2,017 | 216,100 | 2,017 |
| 2018-11-21 | 2,007 | 2,035 | 2,006 | 2,012 | 572,400 | 2,012 |
| 2018-11-20 | 2,013 | 2,056 | 2,004 | 2,017 | 477,900 | 2,017 |
| 2018-11-19 | 2,000 | 2,021 | 1,985 | 2,013 | 304,400 | 2,013 |
| 2018-11-16 | 2,009 | 2,033 | 1,997 | 2,021 | 201,100 | 2,021 |
| 2018-11-15 | 1,998 | 2,037 | 1,978 | 2,028 | 264,600 | 2,028 |
| 2018-11-14 | 2,020 | 2,035 | 1,999 | 2,006 | 230,200 | 2,006 |
| 2018-11-13 | 2,000 | 2,037 | 1,973 | 2,031 | 361,500 | 2,031 |
| 2018-11-12 | 2,013 | 2,040 | 2,013 | 2,032 | 195,400 | 2,032 |
| 2018-11-09 | 1,961 | 2,046 | 1,956 | 2,041 | 608,600 | 2,041 |
| 2018-11-08 | 1,989 | 2,010 | 1,964 | 1,970 | 410,800 | 1,970 |
| 2018-11-07 | 1,982 | 1,996 | 1,930 | 1,941 | 442,400 | 1,941 |
| 2018-11-06 | 2,048 | 2,065 | 1,972 | 1,978 | 716,700 | 1,978 |
| 2018-11-05 | 2,037 | 2,074 | 1,998 | 2,028 | 1,539,600 | 2,028 |
| 2018-11-02 | 1,895 | 1,918 | 1,876 | 1,917 | 831,000 | 1,917 |
| 2018-11-01 | 1,849 | 1,904 | 1,841 | 1,855 | 561,900 | 1,855 |
| 2018-10-31 | 1,825 | 1,851 | 1,772 | 1,838 | 544,200 | 1,838 |
| 2018-10-30 | 1,835 | 1,859 | 1,803 | 1,830 | 735,000 | 1,830 |
| 2018-10-29 | 1,841 | 1,889 | 1,823 | 1,844 | 849,100 | 1,844 |
| 2018-10-26 | 1,760 | 1,816 | 1,742 | 1,801 | 882,100 | 1,801 |
| 2018-10-25 | 1,791 | 1,799 | 1,746 | 1,749 | 782,900 | 1,749 |
| 2018-10-24 | 1,869 | 1,873 | 1,792 | 1,828 | 629,700 | 1,828 |
| 2018-10-23 | 1,880 | 1,881 | 1,808 | 1,834 | 690,000 | 1,834 |
| 2018-10-22 | 1,825 | 1,882 | 1,825 | 1,874 | 709,900 | 1,874 |
| 2018-10-19 | 1,804 | 1,873 | 1,802 | 1,829 | 1,292,100 | 1,829 |
| 2018-10-18 | 1,802 | 1,826 | 1,755 | 1,823 | 856,200 | 1,823 |
| 2018-10-17 | 1,756 | 1,804 | 1,723 | 1,790 | 739,900 | 1,790 |
| 2018-10-16 | 1,745 | 1,755 | 1,711 | 1,734 | 487,400 | 1,734 |
| 2018-10-15 | 1,736 | 1,777 | 1,735 | 1,758 | 697,900 | 1,758 |
| 2018-10-12 | 1,711 | 1,737 | 1,700 | 1,723 | 544,000 | 1,723 |
| 2018-10-11 | 1,700 | 1,748 | 1,684 | 1,725 | 707,800 | 1,725 |
| 2018-10-10 | 1,765 | 1,802 | 1,742 | 1,752 | 936,300 | 1,752 |
| 2018-10-09 | 1,740 | 1,764 | 1,710 | 1,735 | 942,700 | 1,735 |
| 2018-10-05 | 1,729 | 1,768 | 1,702 | 1,736 | 1,208,500 | 1,736 |
| 2018-10-04 | 1,692 | 1,755 | 1,640 | 1,737 | 2,210,500 | 1,737 |
| 2018-10-03 | 1,640 | 1,750 | 1,639 | 1,699 | 3,213,800 | 1,699 |
| 2018-10-02 | 1,550 | 1,562 | 1,462 | 1,552 | 1,584,600 | 1,552 |
| 2018-10-01 | 1,478 | 1,535 | 1,389 | 1,531 | 2,339,700 | 1,531 |
| 2018-09-28 | 1,528 | 1,556 | 1,506 | 1,518 | 748,600 | 1,518 |
| 2018-09-27 | 1,545 | 1,554 | 1,516 | 1,539 | 753,700 | 1,539 |
| 2018-09-26 | 1,528 | 1,566 | 1,519 | 1,555 | 458,900 | 1,555 |
| 2018-09-25 | 1,537 | 1,544 | 1,511 | 1,544 | 515,200 | 1,544 |
| 2018-09-21 | 1,525 | 1,549 | 1,512 | 1,533 | 479,100 | 1,533 |
| 2018-09-20 | 1,515 | 1,521 | 1,493 | 1,516 | 362,700 | 1,516 |
| 2018-09-19 | 1,480 | 1,515 | 1,471 | 1,513 | 601,000 | 1,513 |
| 2018-09-18 | 1,453 | 1,485 | 1,416 | 1,478 | 386,200 | 1,478 |
| 2018-09-14 | 1,475 | 1,483 | 1,461 | 1,466 | 301,500 | 1,466 |
| 2018-09-13 | 1,462 | 1,468 | 1,442 | 1,463 | 301,100 | 1,463 |
| 2018-09-12 | 1,465 | 1,475 | 1,431 | 1,462 | 541,600 | 1,462 |
| 2018-09-11 | 1,420 | 1,452 | 1,407 | 1,450 | 826,100 | 1,450 |
| 2018-09-10 | 1,351 | 1,420 | 1,345 | 1,416 | 564,900 | 1,416 |
| 2018-09-07 | 1,360 | 1,371 | 1,334 | 1,359 | 423,200 | 1,359 |
| 2018-09-06 | 1,385 | 1,402 | 1,366 | 1,384 | 506,700 | 1,384 |
| 2018-09-05 | 1,330 | 1,408 | 1,327 | 1,392 | 1,456,500 | 1,392 |
| 2018-09-04 | 1,330 | 1,341 | 1,297 | 1,300 | 394,600 | 1,300 |
| 2018-09-03 | 1,334 | 1,339 | 1,294 | 1,330 | 400,600 | 1,330 |
| 2018-08-31 | 1,300 | 1,358 | 1,300 | 1,336 | 1,027,400 | 1,336 |
| 2018-08-30 | 1,348 | 1,354 | 1,292 | 1,308 | 1,392,500 | 1,308 |
| 2018-08-29 | 1,395 | 1,397 | 1,374 | 1,383 | 370,300 | 1,383 |
| 2018-08-28 | 1,411 | 1,412 | 1,380 | 1,398 | 579,400 | 1,398 |
| 2018-08-27 | 1,370 | 1,409 | 1,368 | 1,409 | 411,100 | 1,409 |
| 2018-08-24 | 1,351 | 1,362 | 1,347 | 1,362 | 255,200 | 1,362 |
| 2018-08-23 | 1,344 | 1,347 | 1,329 | 1,342 | 154,100 | 1,342 |
| 2018-08-22 | 1,314 | 1,343 | 1,301 | 1,342 | 237,400 | 1,342 |
| 2018-08-21 | 1,320 | 1,325 | 1,302 | 1,310 | 218,400 | 1,310 |
| 2018-08-20 | 1,309 | 1,327 | 1,297 | 1,309 | 217,500 | 1,309 |
| 2018-08-17 | 1,306 | 1,325 | 1,305 | 1,318 | 202,800 | 1,318 |
| 2018-08-16 | 1,306 | 1,318 | 1,292 | 1,302 | 345,800 | 1,302 |
| 2018-08-15 | 1,365 | 1,366 | 1,323 | 1,329 | 216,100 | 1,329 |
| 2018-08-14 | 1,350 | 1,371 | 1,345 | 1,361 | 255,600 | 1,361 |
| 2018-08-13 | 1,383 | 1,386 | 1,335 | 1,351 | 408,200 | 1,351 |
| 2018-08-10 | 1,385 | 1,407 | 1,378 | 1,395 | 431,700 | 1,395 |
| 2018-08-09 | 1,405 | 1,414 | 1,384 | 1,408 | 275,500 | 1,408 |
| 2018-08-08 | 1,396 | 1,423 | 1,395 | 1,419 | 407,800 | 1,419 |
| 2018-08-07 | 1,384 | 1,396 | 1,371 | 1,376 | 244,100 | 1,376 |
| 2018-08-06 | 1,395 | 1,416 | 1,385 | 1,391 | 278,900 | 1,391 |
| 2018-08-03 | 1,352 | 1,405 | 1,343 | 1,390 | 660,600 | 1,390 |
| 2018-08-02 | 1,411 | 1,418 | 1,392 | 1,404 | 517,200 | 1,404 |
| 2018-08-01 | 1,424 | 1,431 | 1,409 | 1,426 | 290,100 | 1,426 |
| 2018-07-31 | 1,455 | 1,455 | 1,401 | 1,412 | 739,700 | 1,412 |
| 2018-07-30 | 1,432 | 1,450 | 1,421 | 1,439 | 411,900 | 1,439 |
| 2018-07-27 | 1,420 | 1,429 | 1,404 | 1,425 | 341,000 | 1,425 |
| 2018-07-26 | 1,411 | 1,411 | 1,375 | 1,395 | 402,700 | 1,395 |
| 2018-07-25 | 1,358 | 1,402 | 1,342 | 1,399 | 645,000 | 1,399 |
| 2018-07-24 | 1,350 | 1,358 | 1,290 | 1,355 | 725,600 | 1,355 |
| 2018-07-23 | 1,345 | 1,391 | 1,343 | 1,376 | 596,700 | 1,376 |
| 2018-07-20 | 1,359 | 1,370 | 1,338 | 1,352 | 428,600 | 1,352 |
| 2018-07-19 | 1,339 | 1,361 | 1,326 | 1,352 | 445,200 | 1,352 |
| 2018-07-18 | 1,364 | 1,368 | 1,312 | 1,329 | 713,700 | 1,329 |
| 2018-07-17 | 1,339 | 1,360 | 1,326 | 1,350 | 599,800 | 1,350 |
| 2018-07-13 | 1,300 | 1,325 | 1,280 | 1,319 | 723,900 | 1,319 |
| 2018-07-12 | 1,299 | 1,313 | 1,268 | 1,270 | 565,500 | 1,270 |
| 2018-07-11 | 1,302 | 1,322 | 1,275 | 1,299 | 528,500 | 1,299 |
| 2018-07-10 | 1,314 | 1,321 | 1,282 | 1,313 | 501,100 | 1,313 |
| 2018-07-09 | 1,260 | 1,307 | 1,258 | 1,302 | 691,700 | 1,302 |
| 2018-07-06 | 1,235 | 1,264 | 1,223 | 1,256 | 714,000 | 1,256 |
| 2018-07-05 | 1,226 | 1,236 | 1,203 | 1,213 | 674,500 | 1,213 |
| 2018-07-04 | 1,219 | 1,270 | 1,207 | 1,252 | 1,488,800 | 1,252 |
| 2018-07-03 | 1,220 | 1,221 | 1,178 | 1,202 | 1,213,300 | 1,202 |
| 2018-07-02 | 1,329 | 1,330 | 1,202 | 1,209 | 2,490,600 | 1,209 |
| 2018-06-29 | 1,361 | 1,415 | 1,357 | 1,405 | 641,200 | 1,405 |
| 2018-06-28 | 1,345 | 1,376 | 1,343 | 1,371 | 464,300 | 1,371 |
| 2018-06-27 | 1,350 | 1,402 | 1,345 | 1,388 | 884,700 | 1,388 |
| 2018-06-26 | 1,427 | 1,427 | 1,318 | 1,340 | 1,260,000 | 1,340 |
| 2018-06-25 | 1,425 | 1,445 | 1,402 | 1,442 | 577,800 | 1,442 |
| 2018-06-22 | 1,425 | 1,432 | 1,408 | 1,429 | 564,700 | 1,429 |
| 2018-06-21 | 1,426 | 1,443 | 1,423 | 1,439 | 429,700 | 1,439 |
| 2018-06-20 | 1,398 | 1,443 | 1,396 | 1,426 | 857,500 | 1,426 |
| 2018-06-19 | 1,477 | 1,478 | 1,387 | 1,397 | 1,460,300 | 1,397 |
| 2018-06-18 | 1,480 | 1,504 | 1,476 | 1,490 | 645,300 | 1,490 |
| 2018-06-15 | 1,450 | 1,488 | 1,447 | 1,471 | 551,800 | 1,471 |
| 2018-06-14 | 1,458 | 1,478 | 1,442 | 1,447 | 432,200 | 1,447 |
| 2018-06-13 | 1,469 | 1,475 | 1,437 | 1,467 | 589,900 | 1,467 |
| 2018-06-12 | 1,439 | 1,481 | 1,433 | 1,472 | 758,000 | 1,472 |
| 2018-06-11 | 1,442 | 1,460 | 1,438 | 1,452 | 458,000 | 1,452 |
| 2018-06-08 | 1,450 | 1,459 | 1,437 | 1,448 | 817,100 | 1,448 |
| 2018-06-07 | 1,470 | 1,470 | 1,450 | 1,467 | 697,300 | 1,467 |
| 2018-06-06 | 1,475 | 1,495 | 1,458 | 1,483 | 671,200 | 1,483 |
| 2018-06-05 | 1,501 | 1,514 | 1,461 | 1,462 | 1,182,500 | 1,462 |
| 2018-06-04 | 1,525 | 1,526 | 1,477 | 1,516 | 1,042,100 | 1,516 |
| 2018-06-01 | 1,548 | 1,569 | 1,520 | 1,537 | 526,900 | 1,537 |
| 2018-05-31 | 1,578 | 1,587 | 1,548 | 1,549 | 458,800 | 1,549 |
| 2018-05-30 | 1,580 | 1,580 | 1,555 | 1,571 | 381,200 | 1,571 |
| 2018-05-29 | 1,619 | 1,634 | 1,591 | 1,597 | 291,200 | 1,597 |
| 2018-05-28 | 1,608 | 1,621 | 1,591 | 1,614 | 486,700 | 1,614 |
| 2018-05-25 | 1,616 | 1,640 | 1,600 | 1,608 | 440,800 | 1,608 |
| 2018-05-24 | 1,671 | 1,676 | 1,581 | 1,627 | 1,156,200 | 1,627 |
| 2018-05-23 | 1,704 | 1,713 | 1,677 | 1,693 | 396,500 | 1,693 |
| 2018-05-22 | 1,709 | 1,714 | 1,702 | 1,708 | 267,800 | 1,708 |
| 2018-05-21 | 1,713 | 1,718 | 1,701 | 1,708 | 217,600 | 1,708 |
| 2018-05-18 | 1,707 | 1,710 | 1,695 | 1,705 | 193,300 | 1,705 |
| 2018-05-17 | 1,691 | 1,710 | 1,688 | 1,706 | 275,200 | 1,706 |
| 2018-05-16 | 1,700 | 1,709 | 1,684 | 1,691 | 195,000 | 1,691 |
| 2018-05-15 | 1,695 | 1,713 | 1,687 | 1,697 | 429,500 | 1,697 |
| 2018-05-14 | 1,691 | 1,699 | 1,680 | 1,693 | 289,100 | 1,693 |
| 2018-05-11 | 1,664 | 1,695 | 1,664 | 1,682 | 557,500 | 1,682 |
| 2018-05-10 | 1,676 | 1,683 | 1,661 | 1,665 | 557,300 | 1,665 |
| 2018-05-09 | 1,680 | 1,707 | 1,675 | 1,680 | 605,900 | 1,680 |
| 2018-05-08 | 1,725 | 1,728 | 1,680 | 1,687 | 1,480,200 | 1,687 |
| 2018-05-07 | 1,850 | 1,850 | 1,731 | 1,737 | 1,600,400 | 1,737 |
| 2018-05-02 | 1,949 | 1,951 | 1,921 | 1,933 | 274,400 | 1,933 |
| 2018-05-01 | 1,909 | 1,941 | 1,909 | 1,929 | 342,900 | 1,929 |
| 2018-04-27 | 1,957 | 1,957 | 1,897 | 1,902 | 802,900 | 1,902 |
| 2018-04-26 | 1,959 | 1,963 | 1,946 | 1,959 | 285,800 | 1,959 |
| 2018-04-25 | 1,955 | 1,979 | 1,955 | 1,959 | 216,800 | 1,959 |
| 2018-04-24 | 1,964 | 1,985 | 1,956 | 1,964 | 443,400 | 1,964 |
| 2018-04-23 | 1,981 | 1,988 | 1,947 | 1,953 | 383,500 | 1,953 |
| 2018-04-20 | 1,981 | 2,006 | 1,976 | 1,987 | 443,200 | 1,987 |
| 2018-04-19 | 1,961 | 1,986 | 1,951 | 1,981 | 475,900 | 1,981 |
| 2018-04-18 | 1,952 | 1,962 | 1,945 | 1,954 | 390,500 | 1,954 |
| 2018-04-17 | 1,966 | 1,969 | 1,942 | 1,951 | 407,500 | 1,951 |
| 2018-04-16 | 1,982 | 1,985 | 1,957 | 1,966 | 287,100 | 1,966 |
| 2018-04-13 | 2,048 | 2,048 | 1,980 | 1,984 | 564,700 | 1,984 |
| 2018-04-12 | 2,020 | 2,052 | 2,007 | 2,029 | 457,100 | 2,029 |
| 2018-04-11 | 2,082 | 2,082 | 2,026 | 2,029 | 765,300 | 2,029 |
| 2018-04-10 | 2,075 | 2,101 | 2,064 | 2,076 | 661,500 | 2,076 |
| 2018-04-09 | 2,130 | 2,138 | 2,075 | 2,083 | 634,800 | 2,083 |
| 2018-04-06 | 2,158 | 2,203 | 2,125 | 2,130 | 587,400 | 2,130 |
| 2018-04-05 | 2,319 | 2,320 | 2,113 | 2,160 | 1,867,600 | 2,160 |
| 2018-04-04 | 2,188 | 2,252 | 2,184 | 2,219 | 791,200 | 2,219 |
| 2018-04-03 | 2,117 | 2,137 | 2,108 | 2,134 | 444,900 | 2,134 |
| 2018-03-30 | 2,185 | 2,195 | 2,152 | 2,169 | 544,200 | 2,169 |
| 2018-03-29 | 2,179 | 2,185 | 2,156 | 2,170 | 380,400 | 2,170 |
| 2018-03-28 | 2,122 | 2,168 | 2,093 | 2,152 | 468,400 | 2,152 |
| 2018-03-27 | 2,169 | 2,188 | 2,132 | 2,144 | 797,200 | 2,144 |
| 2018-03-26 | 2,215 | 2,259 | 2,139 | 2,144 | 828,500 | 2,144 |
| 2018-03-23 | 2,166 | 2,250 | 2,129 | 2,214 | 1,896,700 | 2,214 |
| 2018-03-22 | 2,335 | 2,424 | 2,329 | 2,366 | 687,100 | 2,366 |
| 2018-03-20 | 2,386 | 2,401 | 2,355 | 2,366 | 307,100 | 2,366 |
| 2018-03-19 | 2,458 | 2,480 | 2,400 | 2,406 | 262,000 | 2,406 |
| 2018-03-16 | 2,490 | 2,518 | 2,475 | 2,489 | 901,200 | 2,489 |
| 2018-03-15 | 2,420 | 2,492 | 2,416 | 2,481 | 401,900 | 2,481 |
| 2018-03-14 | 2,452 | 2,458 | 2,414 | 2,420 | 467,100 | 2,420 |
| 2018-03-13 | 2,473 | 2,507 | 2,470 | 2,495 | 331,900 | 2,495 |
| 2018-03-12 | 2,480 | 2,538 | 2,452 | 2,475 | 572,300 | 2,475 |
| 2018-03-09 | 2,446 | 2,457 | 2,415 | 2,436 | 469,700 | 2,436 |
| 2018-03-08 | 2,420 | 2,443 | 2,401 | 2,427 | 339,700 | 2,427 |
| 2018-03-07 | 2,376 | 2,432 | 2,356 | 2,409 | 450,400 | 2,409 |
| 2018-03-06 | 2,394 | 2,419 | 2,365 | 2,368 | 463,800 | 2,368 |
| 2018-03-05 | 2,322 | 2,375 | 2,322 | 2,370 | 624,700 | 2,370 |
| 2018-03-02 | 2,314 | 2,350 | 2,310 | 2,329 | 447,100 | 2,329 |
| 2018-03-01 | 2,315 | 2,369 | 2,309 | 2,357 | 460,100 | 2,357 |
| 2018-02-28 | 2,295 | 2,357 | 2,291 | 2,326 | 446,500 | 2,326 |
| 2018-02-27 | 2,288 | 2,345 | 2,273 | 2,335 | 515,000 | 2,335 |
| 2018-02-26 | 2,262 | 2,343 | 2,244 | 2,304 | 913,600 | 2,304 |
| 2018-02-23 | 2,396 | 2,396 | 2,302 | 2,315 | 1,586,500 | 2,315 |
| 2018-02-22 | 2,341 | 2,436 | 2,341 | 2,410 | 1,898,700 | 2,410 |
| 2018-02-21 | 2,227 | 2,270 | 2,212 | 2,241 | 476,200 | 2,241 |
| 2018-02-20 | 2,241 | 2,258 | 2,231 | 2,235 | 415,600 | 2,235 |
| 2018-02-19 | 2,247 | 2,283 | 2,229 | 2,241 | 710,100 | 2,241 |
| 2018-02-16 | 2,218 | 2,253 | 2,217 | 2,229 | 422,100 | 2,229 |
| 2018-02-15 | 2,230 | 2,234 | 2,196 | 2,203 | 315,400 | 2,203 |
| 2018-02-14 | 2,201 | 2,227 | 2,181 | 2,216 | 417,300 | 2,216 |
| 2018-02-13 | 2,220 | 2,227 | 2,188 | 2,190 | 375,700 | 2,190 |
| 2018-02-09 | 2,127 | 2,191 | 2,122 | 2,188 | 432,600 | 2,188 |
| 2018-02-08 | 2,183 | 2,203 | 2,175 | 2,193 | 312,500 | 2,193 |
| 2018-02-07 | 2,192 | 2,249 | 2,164 | 2,164 | 528,500 | 2,164 |
| 2018-02-06 | 2,210 | 2,214 | 2,107 | 2,133 | 1,113,500 | 2,133 |
| 2018-02-05 | 2,299 | 2,312 | 2,265 | 2,270 | 787,000 | 2,270 |
| 2018-02-02 | 2,329 | 2,335 | 2,304 | 2,317 | 371,000 | 2,317 |
| 2018-02-01 | 2,337 | 2,343 | 2,321 | 2,339 | 344,900 | 2,339 |
| 2018-01-31 | 2,325 | 2,344 | 2,305 | 2,329 | 693,500 | 2,329 |
| 2018-01-30 | 2,361 | 2,377 | 2,313 | 2,330 | 705,500 | 2,330 |
| 2018-01-29 | 2,425 | 2,428 | 2,356 | 2,359 | 761,400 | 2,359 |
| 2018-01-26 | 2,417 | 2,480 | 2,394 | 2,398 | 1,261,800 | 2,398 |
| 2018-01-25 | 2,300 | 2,450 | 2,271 | 2,414 | 2,211,800 | 2,414 |
| 2018-01-24 | 2,324 | 2,348 | 2,303 | 2,346 | 462,900 | 2,346 |
| 2018-01-23 | 2,282 | 2,345 | 2,281 | 2,345 | 763,100 | 2,345 |
| 2018-01-22 | 2,255 | 2,267 | 2,239 | 2,267 | 218,800 | 2,267 |
| 2018-01-19 | 2,229 | 2,263 | 2,229 | 2,245 | 349,600 | 2,245 |
| 2018-01-18 | 2,235 | 2,242 | 2,219 | 2,229 | 326,300 | 2,229 |
| 2018-01-17 | 2,272 | 2,272 | 2,223 | 2,228 | 524,900 | 2,228 |
| 2018-01-16 | 2,262 | 2,275 | 2,259 | 2,265 | 329,300 | 2,265 |
| 2018-01-15 | 2,236 | 2,250 | 2,232 | 2,250 | 268,700 | 2,250 |
| 2018-01-12 | 2,245 | 2,254 | 2,218 | 2,223 | 525,600 | 2,223 |
| 2018-01-11 | 2,205 | 2,247 | 2,200 | 2,245 | 702,200 | 2,245 |
| 2018-01-10 | 2,257 | 2,265 | 2,207 | 2,223 | 909,700 | 2,223 |
| 2018-01-09 | 2,226 | 2,282 | 2,222 | 2,257 | 990,400 | 2,257 |
| 2018-01-05 | 2,234 | 2,235 | 2,202 | 2,221 | 990,500 | 2,221 |
| 2018-01-04 | 2,279 | 2,280 | 2,188 | 2,242 | 1,821,600 | 2,242 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2004-06-25]1株→1.5株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.5株 [2002-02-25]1株→2株
