3003 ヒューリック(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 | 991 | 996 | 976 | 985 | 1,028,600 | 985 |
| 2018-12-27 | 966 | 1,000 | 961 | 991 | 1,148,400 | 991 |
| 2018-12-26 | 938 | 956 | 923 | 936 | 1,239,000 | 936 |
| 2018-12-25 | 977 | 977 | 931 | 944 | 2,643,600 | 944 |
| 2018-12-21 | 1,035 | 1,036 | 990 | 992 | 2,193,900 | 992 |
| 2018-12-20 | 1,026 | 1,042 | 1,025 | 1,034 | 1,587,400 | 1,034 |
| 2018-12-19 | 1,041 | 1,041 | 1,014 | 1,025 | 1,227,100 | 1,025 |
| 2018-12-18 | 1,037 | 1,046 | 1,031 | 1,034 | 1,457,600 | 1,034 |
| 2018-12-17 | 1,046 | 1,057 | 1,044 | 1,049 | 1,137,600 | 1,049 |
| 2018-12-14 | 1,050 | 1,060 | 1,043 | 1,044 | 1,770,500 | 1,044 |
| 2018-12-13 | 1,047 | 1,054 | 1,043 | 1,043 | 1,035,000 | 1,043 |
| 2018-12-12 | 1,056 | 1,058 | 1,045 | 1,047 | 1,384,300 | 1,047 |
| 2018-12-11 | 1,036 | 1,048 | 1,032 | 1,045 | 832,000 | 1,045 |
| 2018-12-10 | 1,044 | 1,051 | 1,033 | 1,035 | 858,900 | 1,035 |
| 2018-12-07 | 1,040 | 1,056 | 1,036 | 1,053 | 926,800 | 1,053 |
| 2018-12-06 | 1,035 | 1,046 | 1,029 | 1,033 | 834,900 | 1,033 |
| 2018-12-05 | 1,026 | 1,045 | 1,026 | 1,041 | 712,700 | 1,041 |
| 2018-12-04 | 1,067 | 1,067 | 1,039 | 1,041 | 935,900 | 1,041 |
| 2018-12-03 | 1,054 | 1,069 | 1,051 | 1,060 | 996,600 | 1,060 |
| 2018-11-30 | 1,045 | 1,052 | 1,037 | 1,038 | 1,475,200 | 1,038 |
| 2018-11-29 | 1,060 | 1,061 | 1,045 | 1,046 | 961,100 | 1,046 |
| 2018-11-28 | 1,059 | 1,064 | 1,051 | 1,055 | 1,118,100 | 1,055 |
| 2018-11-27 | 1,054 | 1,064 | 1,045 | 1,054 | 1,284,000 | 1,054 |
| 2018-11-26 | 1,072 | 1,079 | 1,052 | 1,064 | 853,700 | 1,064 |
| 2018-11-22 | 1,060 | 1,080 | 1,060 | 1,080 | 591,900 | 1,080 |
| 2018-11-21 | 1,042 | 1,061 | 1,041 | 1,060 | 686,100 | 1,060 |
| 2018-11-20 | 1,051 | 1,072 | 1,049 | 1,069 | 663,000 | 1,069 |
| 2018-11-19 | 1,056 | 1,060 | 1,047 | 1,057 | 498,500 | 1,057 |
| 2018-11-16 | 1,051 | 1,064 | 1,049 | 1,056 | 740,100 | 1,056 |
| 2018-11-15 | 1,043 | 1,062 | 1,041 | 1,061 | 517,900 | 1,061 |
| 2018-11-14 | 1,056 | 1,059 | 1,046 | 1,049 | 776,200 | 1,049 |
| 2018-11-13 | 1,036 | 1,055 | 1,020 | 1,055 | 1,123,900 | 1,055 |
| 2018-11-12 | 1,049 | 1,056 | 1,041 | 1,048 | 993,700 | 1,048 |
| 2018-11-09 | 1,070 | 1,079 | 1,057 | 1,062 | 913,700 | 1,062 |
| 2018-11-08 | 1,056 | 1,075 | 1,054 | 1,070 | 2,136,000 | 1,070 |
| 2018-11-07 | 1,035 | 1,048 | 1,027 | 1,031 | 1,538,000 | 1,031 |
| 2018-11-06 | 1,004 | 1,026 | 1,003 | 1,021 | 790,200 | 1,021 |
| 2018-11-05 | 994 | 1,003 | 984 | 997 | 1,118,000 | 997 |
| 2018-11-02 | 1,016 | 1,016 | 999 | 1,006 | 1,337,400 | 1,006 |
| 2018-11-01 | 1,035 | 1,039 | 1,018 | 1,020 | 1,313,900 | 1,020 |
| 2018-10-31 | 999 | 1,036 | 998 | 1,035 | 1,711,800 | 1,035 |
| 2018-10-30 | 1,010 | 1,019 | 992 | 999 | 1,628,400 | 999 |
| 2018-10-29 | 998 | 1,013 | 997 | 1,003 | 982,700 | 1,003 |
| 2018-10-26 | 983 | 997 | 976 | 984 | 843,600 | 984 |
| 2018-10-25 | 975 | 983 | 967 | 979 | 1,522,500 | 979 |
| 2018-10-24 | 984 | 992 | 972 | 990 | 1,516,600 | 990 |
| 2018-10-23 | 1,000 | 1,003 | 984 | 984 | 1,253,300 | 984 |
| 2018-10-22 | 998 | 1,012 | 996 | 1,009 | 678,500 | 1,009 |
| 2018-10-19 | 1,005 | 1,010 | 997 | 1,000 | 613,700 | 1,000 |
| 2018-10-18 | 1,018 | 1,032 | 1,015 | 1,017 | 714,400 | 1,017 |
| 2018-10-17 | 1,001 | 1,023 | 997 | 1,018 | 959,800 | 1,018 |
| 2018-10-16 | 990 | 1,001 | 988 | 992 | 1,233,200 | 992 |
| 2018-10-15 | 995 | 998 | 985 | 992 | 1,233,300 | 992 |
| 2018-10-12 | 1,001 | 1,006 | 992 | 1,000 | 1,120,800 | 1,000 |
| 2018-10-11 | 1,000 | 1,017 | 998 | 1,008 | 1,387,600 | 1,008 |
| 2018-10-10 | 1,032 | 1,039 | 1,024 | 1,026 | 651,400 | 1,026 |
| 2018-10-09 | 1,031 | 1,041 | 1,022 | 1,031 | 1,212,900 | 1,031 |
| 2018-10-05 | 1,043 | 1,049 | 1,029 | 1,029 | 1,316,400 | 1,029 |
| 2018-10-04 | 1,070 | 1,073 | 1,049 | 1,051 | 1,012,200 | 1,051 |
| 2018-10-03 | 1,075 | 1,083 | 1,068 | 1,069 | 701,000 | 1,069 |
| 2018-10-02 | 1,096 | 1,106 | 1,083 | 1,085 | 1,121,100 | 1,085 |
| 2018-10-01 | 1,109 | 1,109 | 1,096 | 1,102 | 714,000 | 1,102 |
| 2018-09-28 | 1,125 | 1,127 | 1,105 | 1,115 | 1,376,800 | 1,115 |
| 2018-09-27 | 1,137 | 1,137 | 1,105 | 1,106 | 1,104,300 | 1,106 |
| 2018-09-26 | 1,118 | 1,132 | 1,109 | 1,129 | 1,035,800 | 1,129 |
| 2018-09-25 | 1,105 | 1,114 | 1,101 | 1,112 | 1,253,900 | 1,112 |
| 2018-09-21 | 1,105 | 1,110 | 1,089 | 1,101 | 2,882,700 | 1,101 |
| 2018-09-20 | 1,098 | 1,103 | 1,090 | 1,099 | 960,400 | 1,099 |
| 2018-09-19 | 1,084 | 1,092 | 1,075 | 1,090 | 833,900 | 1,090 |
| 2018-09-18 | 1,036 | 1,066 | 1,032 | 1,064 | 1,246,800 | 1,064 |
| 2018-09-14 | 1,045 | 1,053 | 1,040 | 1,041 | 1,088,800 | 1,041 |
| 2018-09-13 | 1,027 | 1,045 | 1,021 | 1,035 | 796,300 | 1,035 |
| 2018-09-12 | 1,019 | 1,026 | 1,012 | 1,024 | 653,800 | 1,024 |
| 2018-09-11 | 1,016 | 1,027 | 1,014 | 1,021 | 702,600 | 1,021 |
| 2018-09-10 | 1,012 | 1,020 | 1,005 | 1,015 | 1,000,500 | 1,015 |
| 2018-09-07 | 1,012 | 1,023 | 1,009 | 1,020 | 747,500 | 1,020 |
| 2018-09-06 | 1,014 | 1,027 | 1,014 | 1,023 | 812,500 | 1,023 |
| 2018-09-05 | 1,037 | 1,037 | 1,014 | 1,020 | 970,400 | 1,020 |
| 2018-09-04 | 1,027 | 1,043 | 1,016 | 1,041 | 965,900 | 1,041 |
| 2018-09-03 | 1,051 | 1,054 | 1,027 | 1,031 | 662,200 | 1,031 |
| 2018-08-31 | 1,045 | 1,058 | 1,044 | 1,052 | 687,000 | 1,052 |
| 2018-08-30 | 1,052 | 1,059 | 1,045 | 1,048 | 832,900 | 1,048 |
| 2018-08-29 | 1,060 | 1,060 | 1,046 | 1,047 | 599,600 | 1,047 |
| 2018-08-28 | 1,052 | 1,065 | 1,042 | 1,054 | 1,057,700 | 1,054 |
| 2018-08-27 | 1,039 | 1,046 | 1,034 | 1,041 | 568,400 | 1,041 |
| 2018-08-24 | 1,028 | 1,030 | 1,016 | 1,025 | 597,900 | 1,025 |
| 2018-08-23 | 1,004 | 1,022 | 1,004 | 1,018 | 670,200 | 1,018 |
| 2018-08-22 | 1,000 | 1,008 | 998 | 1,005 | 864,600 | 1,005 |
| 2018-08-21 | 1,020 | 1,022 | 1,006 | 1,011 | 540,500 | 1,011 |
| 2018-08-20 | 1,015 | 1,026 | 1,013 | 1,023 | 762,500 | 1,023 |
| 2018-08-17 | 995 | 1,019 | 992 | 1,019 | 964,000 | 1,019 |
| 2018-08-16 | 1,001 | 1,006 | 995 | 1,001 | 815,900 | 1,001 |
| 2018-08-15 | 1,014 | 1,023 | 1,001 | 1,006 | 499,700 | 1,006 |
| 2018-08-14 | 997 | 1,021 | 990 | 1,018 | 992,200 | 1,018 |
| 2018-08-13 | 1,005 | 1,013 | 993 | 1,002 | 1,072,900 | 1,002 |
| 2018-08-10 | 1,029 | 1,029 | 1,011 | 1,013 | 1,418,900 | 1,013 |
| 2018-08-09 | 1,056 | 1,057 | 1,036 | 1,044 | 801,500 | 1,044 |
| 2018-08-08 | 1,063 | 1,084 | 1,057 | 1,060 | 817,300 | 1,060 |
| 2018-08-07 | 1,059 | 1,068 | 1,059 | 1,068 | 728,800 | 1,068 |
| 2018-08-06 | 1,066 | 1,076 | 1,060 | 1,064 | 741,600 | 1,064 |
| 2018-08-03 | 1,080 | 1,080 | 1,060 | 1,066 | 1,113,800 | 1,066 |
| 2018-08-02 | 1,103 | 1,103 | 1,087 | 1,090 | 819,900 | 1,090 |
| 2018-08-01 | 1,098 | 1,103 | 1,082 | 1,100 | 1,081,100 | 1,100 |
| 2018-07-31 | 1,137 | 1,137 | 1,094 | 1,094 | 1,927,000 | 1,094 |
| 2018-07-30 | 1,167 | 1,172 | 1,138 | 1,142 | 952,500 | 1,142 |
| 2018-07-27 | 1,168 | 1,169 | 1,155 | 1,169 | 608,300 | 1,169 |
| 2018-07-26 | 1,147 | 1,162 | 1,147 | 1,159 | 757,800 | 1,159 |
| 2018-07-25 | 1,152 | 1,155 | 1,140 | 1,140 | 485,800 | 1,140 |
| 2018-07-24 | 1,146 | 1,157 | 1,138 | 1,150 | 885,700 | 1,150 |
| 2018-07-23 | 1,131 | 1,151 | 1,126 | 1,137 | 1,065,400 | 1,137 |
| 2018-07-20 | 1,130 | 1,145 | 1,124 | 1,140 | 927,600 | 1,140 |
| 2018-07-19 | 1,181 | 1,181 | 1,126 | 1,129 | 1,911,500 | 1,129 |
| 2018-07-18 | 1,213 | 1,221 | 1,183 | 1,186 | 1,387,800 | 1,186 |
| 2018-07-17 | 1,180 | 1,195 | 1,175 | 1,190 | 872,600 | 1,190 |
| 2018-07-13 | 1,163 | 1,180 | 1,160 | 1,176 | 737,300 | 1,176 |
| 2018-07-12 | 1,150 | 1,165 | 1,148 | 1,157 | 709,000 | 1,157 |
| 2018-07-11 | 1,149 | 1,161 | 1,144 | 1,153 | 628,800 | 1,153 |
| 2018-07-10 | 1,195 | 1,195 | 1,163 | 1,163 | 808,200 | 1,163 |
| 2018-07-09 | 1,168 | 1,190 | 1,166 | 1,187 | 616,600 | 1,187 |
| 2018-07-06 | 1,160 | 1,169 | 1,157 | 1,164 | 559,600 | 1,164 |
| 2018-07-05 | 1,175 | 1,178 | 1,156 | 1,160 | 750,700 | 1,160 |
| 2018-07-04 | 1,156 | 1,183 | 1,155 | 1,176 | 604,500 | 1,176 |
| 2018-07-03 | 1,150 | 1,166 | 1,148 | 1,166 | 1,187,400 | 1,166 |
| 2018-07-02 | 1,178 | 1,187 | 1,153 | 1,156 | 756,100 | 1,156 |
| 2018-06-29 | 1,192 | 1,192 | 1,176 | 1,183 | 1,990,600 | 1,183 |
| 2018-06-28 | 1,180 | 1,188 | 1,178 | 1,186 | 910,500 | 1,186 |
| 2018-06-27 | 1,200 | 1,200 | 1,183 | 1,186 | 696,100 | 1,186 |
| 2018-06-26 | 1,176 | 1,200 | 1,173 | 1,199 | 1,056,700 | 1,199 |
| 2018-06-25 | 1,187 | 1,189 | 1,178 | 1,180 | 895,300 | 1,180 |
| 2018-06-22 | 1,172 | 1,187 | 1,167 | 1,185 | 1,109,200 | 1,185 |
| 2018-06-21 | 1,175 | 1,186 | 1,174 | 1,184 | 1,121,000 | 1,184 |
| 2018-06-20 | 1,177 | 1,186 | 1,168 | 1,182 | 759,200 | 1,182 |
| 2018-06-19 | 1,182 | 1,189 | 1,177 | 1,177 | 1,155,900 | 1,177 |
| 2018-06-18 | 1,190 | 1,196 | 1,184 | 1,192 | 791,800 | 1,192 |
| 2018-06-15 | 1,204 | 1,212 | 1,183 | 1,194 | 2,746,400 | 1,194 |
| 2018-06-14 | 1,180 | 1,197 | 1,176 | 1,191 | 993,600 | 1,191 |
| 2018-06-13 | 1,180 | 1,193 | 1,177 | 1,187 | 965,600 | 1,187 |
| 2018-06-12 | 1,177 | 1,187 | 1,161 | 1,179 | 961,100 | 1,179 |
| 2018-06-11 | 1,160 | 1,169 | 1,154 | 1,163 | 736,800 | 1,163 |
| 2018-06-08 | 1,148 | 1,153 | 1,142 | 1,150 | 1,155,400 | 1,150 |
| 2018-06-07 | 1,145 | 1,146 | 1,128 | 1,143 | 866,700 | 1,143 |
| 2018-06-06 | 1,124 | 1,143 | 1,123 | 1,140 | 940,000 | 1,140 |
| 2018-06-05 | 1,130 | 1,132 | 1,117 | 1,124 | 821,500 | 1,124 |
| 2018-06-04 | 1,120 | 1,128 | 1,119 | 1,124 | 1,044,400 | 1,124 |
| 2018-06-01 | 1,109 | 1,118 | 1,104 | 1,106 | 907,500 | 1,106 |
| 2018-05-31 | 1,106 | 1,122 | 1,105 | 1,117 | 1,709,800 | 1,117 |
| 2018-05-30 | 1,115 | 1,118 | 1,098 | 1,101 | 1,715,600 | 1,101 |
| 2018-05-29 | 1,142 | 1,150 | 1,139 | 1,147 | 749,800 | 1,147 |
| 2018-05-28 | 1,141 | 1,147 | 1,132 | 1,141 | 1,298,100 | 1,141 |
| 2018-05-25 | 1,157 | 1,173 | 1,154 | 1,155 | 979,500 | 1,155 |
| 2018-05-24 | 1,165 | 1,178 | 1,151 | 1,152 | 1,228,000 | 1,152 |
| 2018-05-23 | 1,179 | 1,188 | 1,167 | 1,168 | 924,500 | 1,168 |
| 2018-05-22 | 1,171 | 1,184 | 1,162 | 1,179 | 1,001,800 | 1,179 |
| 2018-05-21 | 1,190 | 1,191 | 1,176 | 1,181 | 798,900 | 1,181 |
| 2018-05-18 | 1,216 | 1,217 | 1,195 | 1,199 | 921,800 | 1,199 |
| 2018-05-17 | 1,219 | 1,221 | 1,205 | 1,219 | 613,200 | 1,219 |
| 2018-05-16 | 1,222 | 1,226 | 1,210 | 1,213 | 848,600 | 1,213 |
| 2018-05-15 | 1,231 | 1,236 | 1,219 | 1,224 | 1,389,200 | 1,224 |
| 2018-05-14 | 1,209 | 1,225 | 1,198 | 1,221 | 1,080,100 | 1,221 |
| 2018-05-11 | 1,192 | 1,201 | 1,184 | 1,200 | 1,145,300 | 1,200 |
| 2018-05-10 | 1,196 | 1,210 | 1,193 | 1,193 | 1,199,400 | 1,193 |
| 2018-05-09 | 1,227 | 1,230 | 1,205 | 1,211 | 1,372,000 | 1,211 |
| 2018-05-08 | 1,243 | 1,251 | 1,225 | 1,231 | 1,754,300 | 1,231 |
| 2018-05-07 | 1,209 | 1,216 | 1,195 | 1,213 | 1,110,600 | 1,213 |
| 2018-05-02 | 1,182 | 1,206 | 1,180 | 1,203 | 1,709,000 | 1,203 |
| 2018-05-01 | 1,177 | 1,182 | 1,167 | 1,174 | 1,024,000 | 1,174 |
| 2018-04-27 | 1,174 | 1,185 | 1,157 | 1,177 | 1,577,300 | 1,177 |
| 2018-04-26 | 1,182 | 1,183 | 1,162 | 1,168 | 790,000 | 1,168 |
| 2018-04-25 | 1,179 | 1,181 | 1,169 | 1,177 | 864,700 | 1,177 |
| 2018-04-24 | 1,169 | 1,193 | 1,167 | 1,191 | 1,033,200 | 1,191 |
| 2018-04-23 | 1,175 | 1,175 | 1,154 | 1,160 | 431,300 | 1,160 |
| 2018-04-20 | 1,166 | 1,178 | 1,164 | 1,172 | 857,500 | 1,172 |
| 2018-04-19 | 1,194 | 1,196 | 1,163 | 1,165 | 1,162,700 | 1,165 |
| 2018-04-18 | 1,151 | 1,186 | 1,150 | 1,183 | 1,210,600 | 1,183 |
| 2018-04-17 | 1,130 | 1,142 | 1,128 | 1,130 | 710,600 | 1,130 |
| 2018-04-16 | 1,131 | 1,133 | 1,122 | 1,126 | 615,000 | 1,126 |
| 2018-04-13 | 1,125 | 1,137 | 1,117 | 1,132 | 1,163,800 | 1,132 |
| 2018-04-12 | 1,153 | 1,153 | 1,127 | 1,130 | 1,089,200 | 1,130 |
| 2018-04-11 | 1,169 | 1,174 | 1,154 | 1,157 | 764,800 | 1,157 |
| 2018-04-10 | 1,169 | 1,182 | 1,165 | 1,172 | 645,200 | 1,172 |
| 2018-04-09 | 1,158 | 1,172 | 1,153 | 1,168 | 670,100 | 1,168 |
| 2018-04-06 | 1,172 | 1,179 | 1,158 | 1,158 | 953,100 | 1,158 |
| 2018-04-05 | 1,170 | 1,176 | 1,153 | 1,172 | 1,063,900 | 1,172 |
| 2018-04-04 | 1,152 | 1,163 | 1,139 | 1,161 | 982,700 | 1,161 |
| 2018-04-03 | 1,137 | 1,150 | 1,134 | 1,146 | 951,500 | 1,146 |
| 2018-03-30 | 1,162 | 1,169 | 1,155 | 1,161 | 664,100 | 1,161 |
| 2018-03-29 | 1,152 | 1,155 | 1,138 | 1,148 | 822,600 | 1,148 |
| 2018-03-28 | 1,129 | 1,143 | 1,121 | 1,140 | 1,253,600 | 1,140 |
| 2018-03-27 | 1,096 | 1,137 | 1,094 | 1,132 | 1,315,700 | 1,132 |
| 2018-03-26 | 1,093 | 1,101 | 1,077 | 1,096 | 1,302,500 | 1,096 |
| 2018-03-23 | 1,133 | 1,139 | 1,112 | 1,119 | 1,648,700 | 1,119 |
| 2018-03-22 | 1,141 | 1,167 | 1,140 | 1,166 | 1,404,500 | 1,166 |
| 2018-03-20 | 1,122 | 1,142 | 1,118 | 1,138 | 1,580,000 | 1,138 |
| 2018-03-19 | 1,156 | 1,156 | 1,123 | 1,127 | 1,211,000 | 1,127 |
| 2018-03-16 | 1,157 | 1,163 | 1,152 | 1,156 | 1,115,300 | 1,156 |
| 2018-03-15 | 1,147 | 1,155 | 1,134 | 1,152 | 696,700 | 1,152 |
| 2018-03-14 | 1,151 | 1,153 | 1,141 | 1,147 | 753,200 | 1,147 |
| 2018-03-13 | 1,137 | 1,156 | 1,135 | 1,154 | 756,700 | 1,154 |
| 2018-03-12 | 1,142 | 1,148 | 1,125 | 1,145 | 1,113,400 | 1,145 |
| 2018-03-09 | 1,143 | 1,150 | 1,122 | 1,127 | 1,510,800 | 1,127 |
| 2018-03-08 | 1,148 | 1,148 | 1,121 | 1,125 | 818,900 | 1,125 |
| 2018-03-07 | 1,129 | 1,154 | 1,126 | 1,136 | 1,041,400 | 1,136 |
| 2018-03-06 | 1,145 | 1,159 | 1,132 | 1,137 | 1,499,300 | 1,137 |
| 2018-03-05 | 1,143 | 1,151 | 1,134 | 1,137 | 564,600 | 1,137 |
| 2018-03-02 | 1,149 | 1,166 | 1,148 | 1,159 | 902,000 | 1,159 |
| 2018-03-01 | 1,183 | 1,190 | 1,171 | 1,175 | 884,000 | 1,175 |
| 2018-02-28 | 1,200 | 1,211 | 1,193 | 1,194 | 1,086,400 | 1,194 |
| 2018-02-27 | 1,216 | 1,217 | 1,199 | 1,208 | 714,300 | 1,208 |
| 2018-02-26 | 1,196 | 1,214 | 1,187 | 1,208 | 910,300 | 1,208 |
| 2018-02-23 | 1,191 | 1,207 | 1,187 | 1,192 | 1,223,200 | 1,192 |
| 2018-02-22 | 1,195 | 1,196 | 1,178 | 1,181 | 1,277,900 | 1,181 |
| 2018-02-21 | 1,229 | 1,233 | 1,200 | 1,204 | 1,227,100 | 1,204 |
| 2018-02-20 | 1,233 | 1,237 | 1,220 | 1,224 | 1,015,600 | 1,224 |
| 2018-02-19 | 1,220 | 1,242 | 1,213 | 1,240 | 1,072,100 | 1,240 |
| 2018-02-16 | 1,198 | 1,215 | 1,197 | 1,206 | 1,358,700 | 1,206 |
| 2018-02-15 | 1,202 | 1,216 | 1,192 | 1,199 | 1,357,000 | 1,199 |
| 2018-02-14 | 1,220 | 1,227 | 1,200 | 1,208 | 1,317,600 | 1,208 |
| 2018-02-13 | 1,262 | 1,262 | 1,218 | 1,222 | 1,453,800 | 1,222 |
| 2018-02-09 | 1,230 | 1,247 | 1,224 | 1,237 | 1,308,500 | 1,237 |
| 2018-02-08 | 1,275 | 1,286 | 1,268 | 1,274 | 1,323,700 | 1,274 |
| 2018-02-07 | 1,298 | 1,316 | 1,263 | 1,263 | 1,775,700 | 1,263 |
| 2018-02-06 | 1,292 | 1,298 | 1,246 | 1,268 | 2,455,200 | 1,268 |
| 2018-02-05 | 1,354 | 1,363 | 1,328 | 1,335 | 1,301,800 | 1,335 |
| 2018-02-02 | 1,390 | 1,395 | 1,363 | 1,384 | 1,774,700 | 1,384 |
| 2018-02-01 | 1,400 | 1,407 | 1,376 | 1,404 | 2,225,600 | 1,404 |
| 2018-01-31 | 1,350 | 1,388 | 1,350 | 1,382 | 3,037,000 | 1,382 |
| 2018-01-30 | 1,340 | 1,358 | 1,319 | 1,335 | 2,619,900 | 1,335 |
| 2018-01-29 | 1,330 | 1,349 | 1,328 | 1,342 | 1,282,100 | 1,342 |
| 2018-01-26 | 1,333 | 1,348 | 1,326 | 1,328 | 2,025,800 | 1,328 |
| 2018-01-25 | 1,350 | 1,367 | 1,333 | 1,336 | 2,525,000 | 1,336 |
| 2018-01-24 | 1,361 | 1,390 | 1,361 | 1,371 | 1,657,700 | 1,371 |
| 2018-01-23 | 1,374 | 1,379 | 1,363 | 1,370 | 1,677,300 | 1,370 |
| 2018-01-22 | 1,381 | 1,386 | 1,366 | 1,381 | 934,500 | 1,381 |
| 2018-01-19 | 1,355 | 1,379 | 1,354 | 1,378 | 736,000 | 1,378 |
| 2018-01-18 | 1,380 | 1,382 | 1,351 | 1,355 | 1,348,800 | 1,355 |
| 2018-01-17 | 1,357 | 1,377 | 1,343 | 1,370 | 1,343,200 | 1,370 |
| 2018-01-16 | 1,370 | 1,378 | 1,354 | 1,370 | 1,344,600 | 1,370 |
| 2018-01-15 | 1,350 | 1,369 | 1,342 | 1,364 | 916,900 | 1,364 |
| 2018-01-12 | 1,350 | 1,352 | 1,328 | 1,348 | 1,516,500 | 1,348 |
| 2018-01-11 | 1,318 | 1,350 | 1,315 | 1,349 | 1,721,300 | 1,349 |
| 2018-01-10 | 1,308 | 1,324 | 1,299 | 1,323 | 1,436,300 | 1,323 |
| 2018-01-09 | 1,286 | 1,313 | 1,282 | 1,313 | 1,509,400 | 1,313 |
| 2018-01-05 | 1,286 | 1,289 | 1,277 | 1,284 | 1,416,800 | 1,284 |
| 2018-01-04 | 1,265 | 1,283 | 1,256 | 1,283 | 1,177,600 | 1,283 |
分割・併合履歴 ： [2007-06-26]1株→1.1株 [2006-06-27]1株→1.1株 [2005-06-27]1株→1.1株 [2004-06-25]1株→1.2株 [2003-06-25]1株→1.2株
