2910 (株)ロック・フィールド 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 | 1,651 | 1,659 | 1,629 | 1,659 | 40,300 | 1,659 |
| 2018-12-27 | 1,604 | 1,646 | 1,600 | 1,645 | 61,200 | 1,645 |
| 2018-12-26 | 1,511 | 1,571 | 1,509 | 1,549 | 59,700 | 1,549 |
| 2018-12-25 | 1,515 | 1,515 | 1,463 | 1,481 | 111,400 | 1,481 |
| 2018-12-21 | 1,597 | 1,600 | 1,564 | 1,575 | 107,100 | 1,575 |
| 2018-12-20 | 1,630 | 1,631 | 1,585 | 1,587 | 66,900 | 1,587 |
| 2018-12-19 | 1,665 | 1,670 | 1,641 | 1,650 | 48,600 | 1,650 |
| 2018-12-18 | 1,676 | 1,689 | 1,658 | 1,666 | 41,700 | 1,666 |
| 2018-12-17 | 1,716 | 1,725 | 1,673 | 1,683 | 40,300 | 1,683 |
| 2018-12-14 | 1,747 | 1,748 | 1,712 | 1,716 | 43,700 | 1,716 |
| 2018-12-13 | 1,759 | 1,763 | 1,741 | 1,746 | 36,300 | 1,746 |
| 2018-12-12 | 1,734 | 1,771 | 1,734 | 1,753 | 42,700 | 1,753 |
| 2018-12-11 | 1,732 | 1,759 | 1,715 | 1,717 | 49,900 | 1,717 |
| 2018-12-10 | 1,790 | 1,790 | 1,729 | 1,729 | 44,500 | 1,729 |
| 2018-12-07 | 1,772 | 1,807 | 1,762 | 1,802 | 88,000 | 1,802 |
| 2018-12-06 | 1,745 | 1,787 | 1,737 | 1,772 | 119,500 | 1,772 |
| 2018-12-05 | 1,703 | 1,751 | 1,694 | 1,750 | 97,500 | 1,750 |
| 2018-12-04 | 1,675 | 1,729 | 1,675 | 1,717 | 99,700 | 1,717 |
| 2018-12-03 | 1,697 | 1,703 | 1,670 | 1,675 | 69,500 | 1,675 |
| 2018-11-30 | 1,693 | 1,700 | 1,686 | 1,687 | 51,400 | 1,687 |
| 2018-11-29 | 1,712 | 1,718 | 1,690 | 1,693 | 30,700 | 1,693 |
| 2018-11-28 | 1,679 | 1,698 | 1,677 | 1,695 | 37,800 | 1,695 |
| 2018-11-27 | 1,655 | 1,680 | 1,650 | 1,675 | 42,000 | 1,675 |
| 2018-11-26 | 1,659 | 1,670 | 1,649 | 1,655 | 26,900 | 1,655 |
| 2018-11-22 | 1,636 | 1,666 | 1,636 | 1,661 | 38,800 | 1,661 |
| 2018-11-21 | 1,650 | 1,650 | 1,627 | 1,639 | 50,500 | 1,639 |
| 2018-11-20 | 1,651 | 1,675 | 1,641 | 1,664 | 46,300 | 1,664 |
| 2018-11-19 | 1,653 | 1,665 | 1,645 | 1,653 | 46,000 | 1,653 |
| 2018-11-16 | 1,662 | 1,665 | 1,644 | 1,652 | 50,600 | 1,652 |
| 2018-11-15 | 1,652 | 1,674 | 1,641 | 1,669 | 42,600 | 1,669 |
| 2018-11-14 | 1,671 | 1,672 | 1,652 | 1,653 | 55,500 | 1,653 |
| 2018-11-13 | 1,696 | 1,697 | 1,672 | 1,678 | 55,200 | 1,678 |
| 2018-11-12 | 1,711 | 1,721 | 1,699 | 1,702 | 53,900 | 1,702 |
| 2018-11-09 | 1,701 | 1,722 | 1,701 | 1,709 | 31,100 | 1,709 |
| 2018-11-08 | 1,694 | 1,714 | 1,688 | 1,707 | 63,700 | 1,707 |
| 2018-11-07 | 1,678 | 1,694 | 1,676 | 1,679 | 49,200 | 1,679 |
| 2018-11-06 | 1,669 | 1,689 | 1,660 | 1,681 | 52,400 | 1,681 |
| 2018-11-05 | 1,651 | 1,674 | 1,642 | 1,655 | 63,300 | 1,655 |
| 2018-11-02 | 1,655 | 1,677 | 1,648 | 1,673 | 65,700 | 1,673 |
| 2018-11-01 | 1,631 | 1,659 | 1,631 | 1,654 | 73,100 | 1,654 |
| 2018-10-31 | 1,639 | 1,644 | 1,617 | 1,636 | 81,200 | 1,636 |
| 2018-10-30 | 1,586 | 1,628 | 1,586 | 1,621 | 114,000 | 1,621 |
| 2018-10-29 | 1,618 | 1,623 | 1,580 | 1,585 | 216,800 | 1,585 |
| 2018-10-26 | 1,644 | 1,652 | 1,617 | 1,619 | 389,700 | 1,619 |
| 2018-10-25 | 1,615 | 1,657 | 1,615 | 1,644 | 234,200 | 1,644 |
| 2018-10-24 | 1,663 | 1,692 | 1,663 | 1,681 | 203,500 | 1,681 |
| 2018-10-23 | 1,716 | 1,724 | 1,692 | 1,692 | 195,500 | 1,692 |
| 2018-10-22 | 1,700 | 1,743 | 1,700 | 1,742 | 307,000 | 1,742 |
| 2018-10-19 | 1,734 | 1,745 | 1,718 | 1,728 | 127,900 | 1,728 |
| 2018-10-18 | 1,790 | 1,815 | 1,774 | 1,774 | 92,400 | 1,774 |
| 2018-10-17 | 1,769 | 1,788 | 1,759 | 1,786 | 106,300 | 1,786 |
| 2018-10-16 | 1,755 | 1,765 | 1,734 | 1,744 | 59,400 | 1,744 |
| 2018-10-15 | 1,768 | 1,783 | 1,753 | 1,757 | 114,900 | 1,757 |
| 2018-10-12 | 1,771 | 1,799 | 1,767 | 1,790 | 62,700 | 1,790 |
| 2018-10-11 | 1,781 | 1,784 | 1,756 | 1,772 | 115,200 | 1,772 |
| 2018-10-10 | 1,802 | 1,829 | 1,802 | 1,820 | 65,100 | 1,820 |
| 2018-10-09 | 1,815 | 1,822 | 1,806 | 1,809 | 101,300 | 1,809 |
| 2018-10-05 | 1,820 | 1,844 | 1,813 | 1,829 | 57,100 | 1,829 |
| 2018-10-04 | 1,872 | 1,872 | 1,823 | 1,831 | 46,200 | 1,831 |
| 2018-10-03 | 1,881 | 1,882 | 1,843 | 1,843 | 45,000 | 1,843 |
| 2018-10-02 | 1,880 | 1,895 | 1,868 | 1,872 | 36,400 | 1,872 |
| 2018-10-01 | 1,880 | 1,896 | 1,870 | 1,873 | 52,100 | 1,873 |
| 2018-09-28 | 1,898 | 1,907 | 1,875 | 1,881 | 68,600 | 1,881 |
| 2018-09-27 | 1,887 | 1,892 | 1,864 | 1,864 | 67,100 | 1,864 |
| 2018-09-26 | 1,859 | 1,897 | 1,857 | 1,893 | 67,900 | 1,893 |
| 2018-09-25 | 1,864 | 1,864 | 1,830 | 1,862 | 86,300 | 1,862 |
| 2018-09-21 | 1,824 | 1,858 | 1,821 | 1,857 | 65,300 | 1,857 |
| 2018-09-20 | 1,826 | 1,826 | 1,800 | 1,823 | 48,700 | 1,823 |
| 2018-09-19 | 1,789 | 1,828 | 1,781 | 1,827 | 58,900 | 1,827 |
| 2018-09-18 | 1,742 | 1,786 | 1,727 | 1,785 | 56,300 | 1,785 |
| 2018-09-14 | 1,746 | 1,765 | 1,746 | 1,749 | 53,100 | 1,749 |
| 2018-09-13 | 1,718 | 1,757 | 1,718 | 1,740 | 41,200 | 1,740 |
| 2018-09-12 | 1,728 | 1,741 | 1,701 | 1,724 | 47,800 | 1,724 |
| 2018-09-11 | 1,720 | 1,738 | 1,712 | 1,728 | 52,000 | 1,728 |
| 2018-09-10 | 1,723 | 1,735 | 1,708 | 1,717 | 37,300 | 1,717 |
| 2018-09-07 | 1,724 | 1,746 | 1,701 | 1,716 | 40,500 | 1,716 |
| 2018-09-06 | 1,702 | 1,720 | 1,701 | 1,716 | 53,500 | 1,716 |
| 2018-09-05 | 1,700 | 1,756 | 1,684 | 1,735 | 94,300 | 1,735 |
| 2018-09-04 | 1,702 | 1,745 | 1,657 | 1,704 | 269,000 | 1,704 |
| 2018-09-03 | 1,827 | 1,835 | 1,806 | 1,808 | 49,400 | 1,808 |
| 2018-08-31 | 1,847 | 1,849 | 1,830 | 1,834 | 39,700 | 1,834 |
| 2018-08-30 | 1,872 | 1,878 | 1,836 | 1,856 | 42,100 | 1,856 |
| 2018-08-29 | 1,842 | 1,869 | 1,842 | 1,866 | 19,200 | 1,866 |
| 2018-08-28 | 1,868 | 1,888 | 1,827 | 1,845 | 52,700 | 1,845 |
| 2018-08-27 | 1,831 | 1,875 | 1,828 | 1,866 | 28,800 | 1,866 |
| 2018-08-24 | 1,831 | 1,840 | 1,828 | 1,831 | 18,100 | 1,831 |
| 2018-08-23 | 1,800 | 1,838 | 1,800 | 1,832 | 39,800 | 1,832 |
| 2018-08-22 | 1,788 | 1,802 | 1,779 | 1,796 | 25,900 | 1,796 |
| 2018-08-21 | 1,787 | 1,807 | 1,778 | 1,788 | 28,500 | 1,788 |
| 2018-08-20 | 1,800 | 1,822 | 1,785 | 1,787 | 28,100 | 1,787 |
| 2018-08-17 | 1,790 | 1,811 | 1,783 | 1,809 | 24,100 | 1,809 |
| 2018-08-16 | 1,785 | 1,791 | 1,774 | 1,790 | 36,900 | 1,790 |
| 2018-08-15 | 1,835 | 1,835 | 1,795 | 1,805 | 48,300 | 1,805 |
| 2018-08-14 | 1,795 | 1,835 | 1,795 | 1,834 | 37,600 | 1,834 |
| 2018-08-13 | 1,815 | 1,815 | 1,777 | 1,784 | 36,300 | 1,784 |
| 2018-08-10 | 1,825 | 1,846 | 1,824 | 1,830 | 41,900 | 1,830 |
| 2018-08-09 | 1,807 | 1,823 | 1,792 | 1,818 | 31,500 | 1,818 |
| 2018-08-08 | 1,799 | 1,814 | 1,793 | 1,797 | 39,200 | 1,797 |
| 2018-08-07 | 1,778 | 1,797 | 1,769 | 1,796 | 36,200 | 1,796 |
| 2018-08-06 | 1,787 | 1,802 | 1,777 | 1,779 | 25,300 | 1,779 |
| 2018-08-03 | 1,800 | 1,801 | 1,780 | 1,780 | 49,400 | 1,780 |
| 2018-08-02 | 1,807 | 1,831 | 1,788 | 1,788 | 58,000 | 1,788 |
| 2018-08-01 | 1,849 | 1,850 | 1,807 | 1,812 | 69,000 | 1,812 |
| 2018-07-31 | 1,842 | 1,845 | 1,823 | 1,838 | 70,100 | 1,838 |
| 2018-07-30 | 1,859 | 1,862 | 1,842 | 1,851 | 37,000 | 1,851 |
| 2018-07-27 | 1,866 | 1,866 | 1,847 | 1,860 | 40,100 | 1,860 |
| 2018-07-26 | 1,864 | 1,875 | 1,858 | 1,866 | 36,600 | 1,866 |
| 2018-07-25 | 1,851 | 1,860 | 1,841 | 1,853 | 23,900 | 1,853 |
| 2018-07-24 | 1,866 | 1,874 | 1,853 | 1,855 | 18,500 | 1,855 |
| 2018-07-23 | 1,878 | 1,878 | 1,842 | 1,860 | 60,200 | 1,860 |
| 2018-07-20 | 1,846 | 1,889 | 1,846 | 1,882 | 71,300 | 1,882 |
| 2018-07-19 | 1,864 | 1,866 | 1,836 | 1,852 | 57,600 | 1,852 |
| 2018-07-18 | 1,833 | 1,869 | 1,833 | 1,869 | 51,200 | 1,869 |
| 2018-07-17 | 1,800 | 1,850 | 1,790 | 1,833 | 73,100 | 1,833 |
| 2018-07-13 | 1,769 | 1,801 | 1,769 | 1,794 | 51,200 | 1,794 |
| 2018-07-12 | 1,776 | 1,795 | 1,768 | 1,769 | 37,400 | 1,769 |
| 2018-07-11 | 1,806 | 1,806 | 1,774 | 1,774 | 96,700 | 1,774 |
| 2018-07-10 | 1,848 | 1,848 | 1,800 | 1,800 | 59,900 | 1,800 |
| 2018-07-09 | 1,820 | 1,824 | 1,802 | 1,821 | 34,500 | 1,821 |
| 2018-07-06 | 1,819 | 1,827 | 1,802 | 1,813 | 48,900 | 1,813 |
| 2018-07-05 | 1,838 | 1,839 | 1,800 | 1,805 | 81,400 | 1,805 |
| 2018-07-04 | 1,801 | 1,841 | 1,801 | 1,838 | 52,600 | 1,838 |
| 2018-07-03 | 1,853 | 1,859 | 1,807 | 1,823 | 70,500 | 1,823 |
| 2018-07-02 | 1,909 | 1,909 | 1,848 | 1,853 | 110,300 | 1,853 |
| 2018-06-29 | 1,915 | 1,915 | 1,892 | 1,908 | 57,000 | 1,908 |
| 2018-06-28 | 1,910 | 1,918 | 1,896 | 1,906 | 75,800 | 1,906 |
| 2018-06-27 | 1,917 | 1,938 | 1,914 | 1,928 | 52,100 | 1,928 |
| 2018-06-26 | 1,913 | 1,919 | 1,902 | 1,917 | 44,200 | 1,917 |
| 2018-06-25 | 1,961 | 1,964 | 1,914 | 1,917 | 78,700 | 1,917 |
| 2018-06-22 | 1,936 | 1,983 | 1,927 | 1,982 | 110,900 | 1,982 |
| 2018-06-21 | 1,933 | 1,956 | 1,926 | 1,951 | 69,200 | 1,951 |
| 2018-06-20 | 1,925 | 1,935 | 1,911 | 1,933 | 78,700 | 1,933 |
| 2018-06-19 | 2,007 | 2,007 | 1,926 | 1,926 | 131,600 | 1,926 |
| 2018-06-18 | 1,986 | 1,992 | 1,954 | 1,967 | 97,800 | 1,967 |
| 2018-06-15 | 1,962 | 2,003 | 1,962 | 1,988 | 130,400 | 1,988 |
| 2018-06-14 | 1,967 | 1,967 | 1,946 | 1,951 | 80,200 | 1,951 |
| 2018-06-13 | 1,957 | 1,980 | 1,957 | 1,969 | 55,500 | 1,969 |
| 2018-06-12 | 1,980 | 1,995 | 1,956 | 1,957 | 94,000 | 1,957 |
| 2018-06-11 | 1,973 | 1,993 | 1,936 | 1,962 | 196,000 | 1,962 |
| 2018-06-08 | 2,028 | 2,046 | 2,015 | 2,023 | 76,200 | 2,023 |
| 2018-06-07 | 2,044 | 2,072 | 2,033 | 2,040 | 106,200 | 2,040 |
| 2018-06-06 | 2,019 | 2,035 | 2,003 | 2,028 | 61,600 | 2,028 |
| 2018-06-05 | 2,005 | 2,023 | 2,000 | 2,021 | 65,600 | 2,021 |
| 2018-06-04 | 1,977 | 1,997 | 1,960 | 1,995 | 101,500 | 1,995 |
| 2018-06-01 | 1,945 | 1,979 | 1,945 | 1,961 | 66,100 | 1,961 |
| 2018-05-31 | 1,948 | 1,961 | 1,941 | 1,951 | 100,000 | 1,951 |
| 2018-05-30 | 1,950 | 1,952 | 1,938 | 1,948 | 80,500 | 1,948 |
| 2018-05-29 | 1,981 | 1,985 | 1,957 | 1,967 | 50,100 | 1,967 |
| 2018-05-28 | 1,995 | 2,005 | 1,980 | 1,984 | 45,600 | 1,984 |
| 2018-05-25 | 1,980 | 2,004 | 1,978 | 1,997 | 65,700 | 1,997 |
| 2018-05-24 | 2,001 | 2,011 | 1,987 | 1,988 | 87,700 | 1,988 |
| 2018-05-23 | 2,005 | 2,017 | 1,996 | 2,004 | 90,500 | 2,004 |
| 2018-05-22 | 2,024 | 2,029 | 2,007 | 2,014 | 67,400 | 2,014 |
| 2018-05-21 | 2,024 | 2,053 | 2,018 | 2,023 | 98,700 | 2,023 |
| 2018-05-18 | 2,033 | 2,033 | 2,021 | 2,021 | 49,900 | 2,021 |
| 2018-05-17 | 2,049 | 2,050 | 2,029 | 2,032 | 60,500 | 2,032 |
| 2018-05-16 | 2,052 | 2,052 | 2,041 | 2,045 | 48,500 | 2,045 |
| 2018-05-15 | 2,048 | 2,061 | 2,033 | 2,052 | 74,900 | 2,052 |
| 2018-05-14 | 2,037 | 2,044 | 2,023 | 2,041 | 62,200 | 2,041 |
| 2018-05-11 | 2,038 | 2,048 | 2,025 | 2,029 | 76,700 | 2,029 |
| 2018-05-10 | 2,047 | 2,052 | 2,032 | 2,041 | 66,900 | 2,041 |
| 2018-05-09 | 2,040 | 2,062 | 2,037 | 2,039 | 90,500 | 2,039 |
| 2018-05-08 | 2,054 | 2,072 | 2,049 | 2,059 | 101,100 | 2,059 |
| 2018-05-07 | 2,064 | 2,077 | 2,059 | 2,070 | 62,600 | 2,070 |
| 2018-05-02 | 2,079 | 2,089 | 2,063 | 2,064 | 72,100 | 2,064 |
| 2018-05-01 | 2,083 | 2,089 | 2,068 | 2,086 | 115,100 | 2,086 |
| 2018-04-27 | 2,102 | 2,119 | 2,088 | 2,092 | 86,600 | 2,092 |
| 2018-04-26 | 2,125 | 2,125 | 2,094 | 2,105 | 139,300 | 2,105 |
| 2018-04-25 | 2,110 | 2,144 | 2,099 | 2,127 | 560,700 | 2,127 |
| 2018-04-24 | 2,159 | 2,159 | 2,131 | 2,137 | 721,400 | 2,137 |
| 2018-04-23 | 2,162 | 2,167 | 2,152 | 2,160 | 339,500 | 2,160 |
| 2018-04-20 | 2,166 | 2,185 | 2,161 | 2,168 | 194,300 | 2,168 |
| 2018-04-19 | 2,178 | 2,179 | 2,160 | 2,174 | 178,300 | 2,174 |
| 2018-04-18 | 2,174 | 2,187 | 2,169 | 2,184 | 185,300 | 2,184 |
| 2018-04-17 | 2,179 | 2,180 | 2,159 | 2,168 | 166,100 | 2,168 |
| 2018-04-16 | 2,136 | 2,181 | 2,132 | 2,180 | 253,100 | 2,180 |
| 2018-04-13 | 2,180 | 2,182 | 2,134 | 2,149 | 458,900 | 2,149 |
| 2018-04-12 | 2,179 | 2,184 | 2,150 | 2,168 | 181,200 | 2,168 |
| 2018-04-11 | 2,232 | 2,233 | 2,162 | 2,179 | 211,700 | 2,179 |
| 2018-04-10 | 2,257 | 2,261 | 2,233 | 2,240 | 157,800 | 2,240 |
| 2018-04-09 | 2,262 | 2,275 | 2,243 | 2,267 | 108,800 | 2,267 |
| 2018-04-06 | 2,250 | 2,272 | 2,239 | 2,258 | 223,300 | 2,258 |
| 2018-04-05 | 2,240 | 2,262 | 2,224 | 2,237 | 131,800 | 2,237 |
| 2018-04-04 | 2,191 | 2,227 | 2,181 | 2,220 | 193,900 | 2,220 |
| 2018-04-03 | 2,153 | 2,196 | 2,152 | 2,187 | 132,600 | 2,187 |
| 2018-03-30 | 2,200 | 2,200 | 2,176 | 2,184 | 137,500 | 2,184 |
| 2018-03-29 | 2,185 | 2,203 | 2,163 | 2,185 | 183,500 | 2,185 |
| 2018-03-28 | 2,160 | 2,177 | 2,127 | 2,175 | 183,400 | 2,175 |
| 2018-03-27 | 2,101 | 2,160 | 2,101 | 2,158 | 148,800 | 2,158 |
| 2018-03-26 | 2,055 | 2,099 | 2,028 | 2,099 | 149,900 | 2,099 |
| 2018-03-23 | 2,090 | 2,119 | 2,073 | 2,081 | 89,700 | 2,081 |
| 2018-03-22 | 2,125 | 2,142 | 2,117 | 2,138 | 61,100 | 2,138 |
| 2018-03-20 | 2,101 | 2,127 | 2,091 | 2,122 | 60,600 | 2,122 |
| 2018-03-19 | 2,139 | 2,150 | 2,090 | 2,107 | 59,200 | 2,107 |
| 2018-03-16 | 2,174 | 2,192 | 2,134 | 2,145 | 67,600 | 2,145 |
| 2018-03-15 | 2,147 | 2,162 | 2,123 | 2,154 | 43,000 | 2,154 |
| 2018-03-14 | 2,147 | 2,190 | 2,144 | 2,157 | 64,400 | 2,157 |
| 2018-03-13 | 2,124 | 2,174 | 2,119 | 2,159 | 94,400 | 2,159 |
| 2018-03-12 | 2,143 | 2,143 | 2,097 | 2,109 | 72,000 | 2,109 |
| 2018-03-09 | 2,106 | 2,135 | 2,080 | 2,087 | 89,300 | 2,087 |
| 2018-03-08 | 2,102 | 2,102 | 2,049 | 2,056 | 84,900 | 2,056 |
| 2018-03-07 | 2,116 | 2,139 | 2,082 | 2,082 | 79,800 | 2,082 |
| 2018-03-06 | 2,092 | 2,139 | 2,074 | 2,123 | 117,800 | 2,123 |
| 2018-03-05 | 2,000 | 2,077 | 1,991 | 2,065 | 125,200 | 2,065 |
| 2018-03-02 | 2,059 | 2,079 | 2,008 | 2,036 | 154,800 | 2,036 |
| 2018-03-01 | 2,150 | 2,154 | 2,108 | 2,118 | 85,000 | 2,118 |
| 2018-02-28 | 2,157 | 2,162 | 2,140 | 2,145 | 62,900 | 2,145 |
| 2018-02-27 | 2,159 | 2,167 | 2,133 | 2,152 | 36,800 | 2,152 |
| 2018-02-26 | 2,150 | 2,151 | 2,124 | 2,141 | 60,800 | 2,141 |
| 2018-02-23 | 2,127 | 2,140 | 2,111 | 2,135 | 25,900 | 2,135 |
| 2018-02-22 | 2,148 | 2,148 | 2,098 | 2,121 | 57,000 | 2,121 |
| 2018-02-21 | 2,124 | 2,171 | 2,124 | 2,154 | 63,000 | 2,154 |
| 2018-02-20 | 2,154 | 2,154 | 2,124 | 2,138 | 51,500 | 2,138 |
| 2018-02-19 | 2,115 | 2,153 | 2,105 | 2,152 | 45,800 | 2,152 |
| 2018-02-16 | 2,062 | 2,099 | 2,062 | 2,090 | 66,800 | 2,090 |
| 2018-02-15 | 2,048 | 2,076 | 2,034 | 2,052 | 106,300 | 2,052 |
| 2018-02-14 | 2,059 | 2,061 | 1,981 | 2,018 | 128,200 | 2,018 |
| 2018-02-13 | 2,106 | 2,106 | 2,041 | 2,051 | 90,700 | 2,051 |
| 2018-02-09 | 2,018 | 2,056 | 2,016 | 2,056 | 71,600 | 2,056 |
| 2018-02-08 | 2,070 | 2,103 | 2,063 | 2,084 | 83,900 | 2,084 |
| 2018-02-07 | 2,085 | 2,134 | 2,054 | 2,054 | 125,500 | 2,054 |
| 2018-02-06 | 2,050 | 2,053 | 2,006 | 2,040 | 150,600 | 2,040 |
| 2018-02-05 | 2,181 | 2,194 | 2,130 | 2,131 | 104,200 | 2,131 |
| 2018-02-02 | 2,213 | 2,227 | 2,189 | 2,218 | 61,300 | 2,218 |
| 2018-02-01 | 2,189 | 2,220 | 2,189 | 2,214 | 86,400 | 2,214 |
| 2018-01-31 | 2,218 | 2,250 | 2,171 | 2,173 | 145,700 | 2,173 |
| 2018-01-30 | 2,255 | 2,261 | 2,223 | 2,224 | 81,600 | 2,224 |
| 2018-01-29 | 2,285 | 2,285 | 2,247 | 2,253 | 85,700 | 2,253 |
| 2018-01-26 | 2,276 | 2,288 | 2,256 | 2,256 | 57,200 | 2,256 |
| 2018-01-25 | 2,318 | 2,318 | 2,268 | 2,272 | 79,600 | 2,272 |
| 2018-01-24 | 2,310 | 2,319 | 2,298 | 2,306 | 51,500 | 2,306 |
| 2018-01-23 | 2,338 | 2,353 | 2,306 | 2,308 | 90,100 | 2,308 |
| 2018-01-22 | 2,325 | 2,334 | 2,306 | 2,331 | 94,700 | 2,331 |
| 2018-01-19 | 2,310 | 2,342 | 2,310 | 2,319 | 79,300 | 2,319 |
| 2018-01-18 | 2,323 | 2,343 | 2,311 | 2,313 | 77,800 | 2,313 |
| 2018-01-17 | 2,341 | 2,357 | 2,323 | 2,327 | 81,300 | 2,327 |
| 2018-01-16 | 2,329 | 2,359 | 2,317 | 2,342 | 71,400 | 2,342 |
| 2018-01-15 | 2,330 | 2,346 | 2,305 | 2,315 | 55,900 | 2,315 |
| 2018-01-12 | 2,399 | 2,401 | 2,317 | 2,321 | 201,800 | 2,321 |
| 2018-01-11 | 2,298 | 2,428 | 2,296 | 2,415 | 281,200 | 2,415 |
| 2018-01-10 | 2,246 | 2,346 | 2,218 | 2,298 | 272,200 | 2,298 |
| 2018-01-09 | 2,200 | 2,280 | 2,200 | 2,258 | 491,100 | 2,258 |
| 2018-01-05 | 2,063 | 2,064 | 2,037 | 2,053 | 47,400 | 2,053 |
| 2018-01-04 | 2,060 | 2,064 | 2,039 | 2,064 | 51,500 | 2,064 |
分割・併合履歴 ： [2016-04-26]1株→2株 [1999-04-26]1株→1.1株 [1996-04-24]1株→1.2株 [1992-04-24]1株→1.1株
