3048 (株)ビックカメラ 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 | 1,415 | 1,420 | 1,389 | 1,394 | 688,100 | 1,394 |
| 2018-12-27 | 1,468 | 1,469 | 1,396 | 1,420 | 751,400 | 1,420 |
| 2018-12-26 | 1,355 | 1,378 | 1,327 | 1,349 | 735,000 | 1,349 |
| 2018-12-25 | 1,366 | 1,375 | 1,318 | 1,325 | 1,121,100 | 1,325 |
| 2018-12-21 | 1,455 | 1,456 | 1,402 | 1,414 | 834,200 | 1,414 |
| 2018-12-20 | 1,497 | 1,505 | 1,450 | 1,460 | 726,000 | 1,460 |
| 2018-12-19 | 1,510 | 1,520 | 1,493 | 1,514 | 784,200 | 1,514 |
| 2018-12-18 | 1,563 | 1,567 | 1,516 | 1,525 | 1,030,700 | 1,525 |
| 2018-12-17 | 1,575 | 1,597 | 1,545 | 1,558 | 1,197,300 | 1,558 |
| 2018-12-14 | 1,664 | 1,664 | 1,585 | 1,612 | 1,943,700 | 1,612 |
| 2018-12-13 | 1,655 | 1,692 | 1,646 | 1,675 | 1,414,000 | 1,675 |
| 2018-12-12 | 1,680 | 1,680 | 1,612 | 1,623 | 1,566,700 | 1,623 |
| 2018-12-11 | 1,709 | 1,724 | 1,660 | 1,681 | 2,072,600 | 1,681 |
| 2018-12-10 | 1,690 | 1,695 | 1,643 | 1,669 | 1,554,500 | 1,669 |
| 2018-12-07 | 1,682 | 1,688 | 1,614 | 1,658 | 1,607,900 | 1,658 |
| 2018-12-06 | 1,692 | 1,695 | 1,644 | 1,681 | 1,477,600 | 1,681 |
| 2018-12-05 | 1,613 | 1,710 | 1,612 | 1,700 | 3,092,100 | 1,700 |
| 2018-12-04 | 1,632 | 1,654 | 1,615 | 1,631 | 1,444,500 | 1,631 |
| 2018-12-03 | 1,612 | 1,627 | 1,600 | 1,623 | 660,100 | 1,623 |
| 2018-11-30 | 1,602 | 1,614 | 1,593 | 1,596 | 545,700 | 1,596 |
| 2018-11-29 | 1,622 | 1,632 | 1,600 | 1,613 | 831,400 | 1,613 |
| 2018-11-28 | 1,586 | 1,622 | 1,577 | 1,617 | 979,600 | 1,617 |
| 2018-11-27 | 1,576 | 1,591 | 1,564 | 1,590 | 676,700 | 1,590 |
| 2018-11-26 | 1,532 | 1,564 | 1,520 | 1,558 | 638,400 | 1,558 |
| 2018-11-22 | 1,485 | 1,531 | 1,484 | 1,529 | 522,800 | 1,529 |
| 2018-11-21 | 1,475 | 1,487 | 1,464 | 1,475 | 394,700 | 1,475 |
| 2018-11-20 | 1,502 | 1,511 | 1,483 | 1,491 | 798,900 | 1,491 |
| 2018-11-19 | 1,552 | 1,554 | 1,521 | 1,530 | 802,300 | 1,530 |
| 2018-11-16 | 1,566 | 1,569 | 1,548 | 1,561 | 754,000 | 1,561 |
| 2018-11-15 | 1,521 | 1,566 | 1,515 | 1,565 | 714,200 | 1,565 |
| 2018-11-14 | 1,537 | 1,561 | 1,534 | 1,542 | 983,000 | 1,542 |
| 2018-11-13 | 1,505 | 1,539 | 1,491 | 1,535 | 803,800 | 1,535 |
| 2018-11-12 | 1,518 | 1,537 | 1,518 | 1,535 | 419,800 | 1,535 |
| 2018-11-09 | 1,542 | 1,548 | 1,521 | 1,521 | 366,300 | 1,521 |
| 2018-11-08 | 1,523 | 1,547 | 1,515 | 1,538 | 680,600 | 1,538 |
| 2018-11-07 | 1,500 | 1,517 | 1,484 | 1,506 | 672,400 | 1,506 |
| 2018-11-06 | 1,518 | 1,519 | 1,483 | 1,501 | 571,100 | 1,501 |
| 2018-11-05 | 1,484 | 1,515 | 1,474 | 1,511 | 607,000 | 1,511 |
| 2018-11-02 | 1,493 | 1,493 | 1,462 | 1,484 | 650,700 | 1,484 |
| 2018-11-01 | 1,495 | 1,500 | 1,480 | 1,487 | 480,500 | 1,487 |
| 2018-10-31 | 1,467 | 1,493 | 1,458 | 1,493 | 533,700 | 1,493 |
| 2018-10-30 | 1,433 | 1,462 | 1,429 | 1,454 | 486,500 | 1,454 |
| 2018-10-29 | 1,440 | 1,459 | 1,434 | 1,438 | 500,200 | 1,438 |
| 2018-10-26 | 1,457 | 1,466 | 1,420 | 1,433 | 582,700 | 1,433 |
| 2018-10-25 | 1,450 | 1,462 | 1,436 | 1,443 | 692,300 | 1,443 |
| 2018-10-24 | 1,466 | 1,490 | 1,466 | 1,483 | 785,400 | 1,483 |
| 2018-10-23 | 1,474 | 1,486 | 1,458 | 1,458 | 668,100 | 1,458 |
| 2018-10-22 | 1,481 | 1,490 | 1,456 | 1,480 | 694,700 | 1,480 |
| 2018-10-19 | 1,450 | 1,487 | 1,442 | 1,485 | 1,106,100 | 1,485 |
| 2018-10-18 | 1,479 | 1,505 | 1,477 | 1,479 | 769,200 | 1,479 |
| 2018-10-17 | 1,442 | 1,472 | 1,441 | 1,471 | 1,005,500 | 1,471 |
| 2018-10-16 | 1,433 | 1,447 | 1,418 | 1,423 | 1,099,100 | 1,423 |
| 2018-10-15 | 1,424 | 1,456 | 1,418 | 1,429 | 1,327,200 | 1,429 |
| 2018-10-12 | 1,412 | 1,468 | 1,401 | 1,426 | 3,200,900 | 1,426 |
| 2018-10-11 | 1,426 | 1,500 | 1,423 | 1,486 | 1,839,700 | 1,486 |
| 2018-10-10 | 1,490 | 1,522 | 1,484 | 1,507 | 950,600 | 1,507 |
| 2018-10-09 | 1,490 | 1,506 | 1,480 | 1,484 | 800,400 | 1,484 |
| 2018-10-05 | 1,498 | 1,527 | 1,482 | 1,508 | 1,865,100 | 1,508 |
| 2018-10-04 | 1,556 | 1,576 | 1,496 | 1,535 | 1,260,200 | 1,535 |
| 2018-10-03 | 1,573 | 1,580 | 1,555 | 1,558 | 382,000 | 1,558 |
| 2018-10-02 | 1,570 | 1,586 | 1,560 | 1,574 | 530,800 | 1,574 |
| 2018-10-01 | 1,570 | 1,570 | 1,540 | 1,562 | 851,000 | 1,562 |
| 2018-09-28 | 1,591 | 1,603 | 1,580 | 1,580 | 490,300 | 1,580 |
| 2018-09-27 | 1,607 | 1,609 | 1,572 | 1,575 | 662,600 | 1,575 |
| 2018-09-26 | 1,588 | 1,615 | 1,577 | 1,614 | 721,600 | 1,614 |
| 2018-09-25 | 1,553 | 1,593 | 1,553 | 1,588 | 1,029,600 | 1,588 |
| 2018-09-21 | 1,546 | 1,555 | 1,535 | 1,555 | 1,026,200 | 1,555 |
| 2018-09-20 | 1,517 | 1,540 | 1,511 | 1,539 | 708,200 | 1,539 |
| 2018-09-19 | 1,514 | 1,540 | 1,495 | 1,526 | 881,300 | 1,526 |
| 2018-09-18 | 1,450 | 1,499 | 1,435 | 1,495 | 852,800 | 1,495 |
| 2018-09-14 | 1,467 | 1,476 | 1,453 | 1,460 | 594,600 | 1,460 |
| 2018-09-13 | 1,461 | 1,470 | 1,446 | 1,452 | 593,800 | 1,452 |
| 2018-09-12 | 1,450 | 1,465 | 1,444 | 1,454 | 715,100 | 1,454 |
| 2018-09-11 | 1,438 | 1,450 | 1,421 | 1,446 | 706,000 | 1,446 |
| 2018-09-10 | 1,460 | 1,468 | 1,452 | 1,453 | 414,600 | 1,453 |
| 2018-09-07 | 1,428 | 1,462 | 1,424 | 1,459 | 542,900 | 1,459 |
| 2018-09-06 | 1,476 | 1,478 | 1,448 | 1,452 | 587,500 | 1,452 |
| 2018-09-05 | 1,502 | 1,503 | 1,482 | 1,487 | 646,200 | 1,487 |
| 2018-09-04 | 1,495 | 1,505 | 1,486 | 1,500 | 583,600 | 1,500 |
| 2018-09-03 | 1,490 | 1,507 | 1,474 | 1,488 | 451,400 | 1,488 |
| 2018-08-31 | 1,474 | 1,491 | 1,461 | 1,490 | 680,700 | 1,490 |
| 2018-08-30 | 1,487 | 1,501 | 1,485 | 1,488 | 488,000 | 1,488 |
| 2018-08-29 | 1,473 | 1,506 | 1,472 | 1,487 | 1,589,600 | 1,487 |
| 2018-08-28 | 1,518 | 1,528 | 1,487 | 1,497 | 3,863,900 | 1,497 |
| 2018-08-27 | 1,463 | 1,538 | 1,463 | 1,535 | 4,003,600 | 1,535 |
| 2018-08-24 | 1,485 | 1,497 | 1,451 | 1,462 | 1,806,600 | 1,462 |
| 2018-08-23 | 1,438 | 1,478 | 1,438 | 1,472 | 2,048,600 | 1,472 |
| 2018-08-22 | 1,402 | 1,437 | 1,402 | 1,435 | 1,831,200 | 1,435 |
| 2018-08-21 | 1,400 | 1,419 | 1,390 | 1,413 | 1,188,600 | 1,413 |
| 2018-08-20 | 1,421 | 1,444 | 1,402 | 1,408 | 1,228,400 | 1,408 |
| 2018-08-17 | 1,430 | 1,430 | 1,410 | 1,421 | 1,205,300 | 1,421 |
| 2018-08-16 | 1,429 | 1,449 | 1,413 | 1,421 | 1,886,800 | 1,421 |
| 2018-08-15 | 1,540 | 1,551 | 1,467 | 1,475 | 1,687,400 | 1,475 |
| 2018-08-14 | 1,538 | 1,544 | 1,521 | 1,534 | 770,100 | 1,534 |
| 2018-08-13 | 1,581 | 1,582 | 1,515 | 1,520 | 1,564,700 | 1,520 |
| 2018-08-10 | 1,631 | 1,634 | 1,587 | 1,588 | 1,242,500 | 1,588 |
| 2018-08-09 | 1,649 | 1,649 | 1,631 | 1,642 | 370,400 | 1,642 |
| 2018-08-08 | 1,638 | 1,659 | 1,637 | 1,648 | 437,300 | 1,648 |
| 2018-08-07 | 1,645 | 1,645 | 1,622 | 1,636 | 544,500 | 1,636 |
| 2018-08-06 | 1,664 | 1,666 | 1,642 | 1,645 | 486,800 | 1,645 |
| 2018-08-03 | 1,656 | 1,678 | 1,636 | 1,658 | 836,200 | 1,658 |
| 2018-08-02 | 1,684 | 1,685 | 1,649 | 1,654 | 817,100 | 1,654 |
| 2018-08-01 | 1,691 | 1,707 | 1,681 | 1,688 | 521,700 | 1,688 |
| 2018-07-31 | 1,708 | 1,708 | 1,669 | 1,684 | 939,600 | 1,684 |
| 2018-07-30 | 1,743 | 1,743 | 1,713 | 1,717 | 527,100 | 1,717 |
| 2018-07-27 | 1,761 | 1,767 | 1,742 | 1,749 | 308,000 | 1,749 |
| 2018-07-26 | 1,764 | 1,764 | 1,741 | 1,755 | 413,800 | 1,755 |
| 2018-07-25 | 1,761 | 1,771 | 1,743 | 1,753 | 306,900 | 1,753 |
| 2018-07-24 | 1,738 | 1,769 | 1,727 | 1,759 | 556,500 | 1,759 |
| 2018-07-23 | 1,749 | 1,760 | 1,726 | 1,730 | 628,400 | 1,730 |
| 2018-07-20 | 1,781 | 1,786 | 1,735 | 1,755 | 947,800 | 1,755 |
| 2018-07-19 | 1,830 | 1,830 | 1,760 | 1,764 | 1,264,900 | 1,764 |
| 2018-07-18 | 1,820 | 1,862 | 1,819 | 1,837 | 1,080,800 | 1,837 |
| 2018-07-17 | 1,758 | 1,807 | 1,758 | 1,803 | 968,200 | 1,803 |
| 2018-07-13 | 1,730 | 1,757 | 1,713 | 1,748 | 664,800 | 1,748 |
| 2018-07-12 | 1,794 | 1,795 | 1,717 | 1,735 | 1,229,400 | 1,735 |
| 2018-07-11 | 1,750 | 1,821 | 1,730 | 1,790 | 3,622,000 | 1,790 |
| 2018-07-10 | 1,690 | 1,713 | 1,660 | 1,680 | 1,181,200 | 1,680 |
| 2018-07-09 | 1,640 | 1,652 | 1,621 | 1,647 | 481,800 | 1,647 |
| 2018-07-06 | 1,653 | 1,657 | 1,636 | 1,642 | 460,600 | 1,642 |
| 2018-07-05 | 1,681 | 1,684 | 1,640 | 1,648 | 535,000 | 1,648 |
| 2018-07-04 | 1,642 | 1,694 | 1,633 | 1,689 | 624,100 | 1,689 |
| 2018-07-03 | 1,656 | 1,684 | 1,633 | 1,645 | 494,800 | 1,645 |
| 2018-07-02 | 1,699 | 1,702 | 1,654 | 1,656 | 545,400 | 1,656 |
| 2018-06-29 | 1,703 | 1,711 | 1,684 | 1,709 | 286,900 | 1,709 |
| 2018-06-28 | 1,711 | 1,711 | 1,681 | 1,695 | 400,500 | 1,695 |
| 2018-06-27 | 1,678 | 1,728 | 1,678 | 1,724 | 533,000 | 1,724 |
| 2018-06-26 | 1,660 | 1,676 | 1,638 | 1,672 | 490,600 | 1,672 |
| 2018-06-25 | 1,709 | 1,709 | 1,663 | 1,666 | 554,000 | 1,666 |
| 2018-06-22 | 1,702 | 1,711 | 1,697 | 1,709 | 342,300 | 1,709 |
| 2018-06-21 | 1,749 | 1,750 | 1,716 | 1,716 | 412,000 | 1,716 |
| 2018-06-20 | 1,705 | 1,740 | 1,699 | 1,738 | 591,700 | 1,738 |
| 2018-06-19 | 1,725 | 1,725 | 1,696 | 1,697 | 602,400 | 1,697 |
| 2018-06-18 | 1,748 | 1,756 | 1,717 | 1,725 | 460,400 | 1,725 |
| 2018-06-15 | 1,741 | 1,765 | 1,734 | 1,757 | 589,000 | 1,757 |
| 2018-06-14 | 1,758 | 1,760 | 1,722 | 1,741 | 960,900 | 1,741 |
| 2018-06-13 | 1,760 | 1,797 | 1,757 | 1,779 | 814,000 | 1,779 |
| 2018-06-12 | 1,729 | 1,764 | 1,720 | 1,760 | 922,700 | 1,760 |
| 2018-06-11 | 1,713 | 1,723 | 1,708 | 1,713 | 339,200 | 1,713 |
| 2018-06-08 | 1,717 | 1,720 | 1,690 | 1,709 | 738,700 | 1,709 |
| 2018-06-07 | 1,688 | 1,732 | 1,677 | 1,728 | 790,900 | 1,728 |
| 2018-06-06 | 1,698 | 1,729 | 1,683 | 1,697 | 669,800 | 1,697 |
| 2018-06-05 | 1,670 | 1,692 | 1,669 | 1,692 | 647,600 | 1,692 |
| 2018-06-04 | 1,681 | 1,682 | 1,656 | 1,678 | 905,500 | 1,678 |
| 2018-06-01 | 1,715 | 1,717 | 1,675 | 1,682 | 933,800 | 1,682 |
| 2018-05-31 | 1,748 | 1,750 | 1,711 | 1,720 | 848,100 | 1,720 |
| 2018-05-30 | 1,737 | 1,748 | 1,721 | 1,740 | 655,500 | 1,740 |
| 2018-05-29 | 1,733 | 1,750 | 1,727 | 1,744 | 520,900 | 1,744 |
| 2018-05-28 | 1,771 | 1,771 | 1,720 | 1,725 | 627,200 | 1,725 |
| 2018-05-25 | 1,738 | 1,775 | 1,728 | 1,771 | 1,150,200 | 1,771 |
| 2018-05-24 | 1,704 | 1,731 | 1,695 | 1,725 | 828,600 | 1,725 |
| 2018-05-23 | 1,710 | 1,724 | 1,694 | 1,704 | 679,200 | 1,704 |
| 2018-05-22 | 1,730 | 1,730 | 1,703 | 1,711 | 701,600 | 1,711 |
| 2018-05-21 | 1,751 | 1,763 | 1,725 | 1,735 | 682,500 | 1,735 |
| 2018-05-18 | 1,741 | 1,748 | 1,717 | 1,747 | 823,500 | 1,747 |
| 2018-05-17 | 1,760 | 1,760 | 1,737 | 1,740 | 775,600 | 1,740 |
| 2018-05-16 | 1,740 | 1,756 | 1,727 | 1,750 | 546,500 | 1,750 |
| 2018-05-15 | 1,744 | 1,752 | 1,734 | 1,743 | 807,100 | 1,743 |
| 2018-05-14 | 1,780 | 1,783 | 1,737 | 1,744 | 1,102,400 | 1,744 |
| 2018-05-11 | 1,818 | 1,824 | 1,738 | 1,774 | 1,477,300 | 1,774 |
| 2018-05-10 | 1,814 | 1,840 | 1,802 | 1,832 | 567,300 | 1,832 |
| 2018-05-09 | 1,838 | 1,850 | 1,807 | 1,812 | 501,300 | 1,812 |
| 2018-05-08 | 1,841 | 1,844 | 1,805 | 1,838 | 649,400 | 1,838 |
| 2018-05-07 | 1,856 | 1,868 | 1,841 | 1,849 | 648,100 | 1,849 |
| 2018-05-02 | 1,836 | 1,860 | 1,824 | 1,849 | 802,600 | 1,849 |
| 2018-05-01 | 1,785 | 1,834 | 1,764 | 1,829 | 892,900 | 1,829 |
| 2018-04-27 | 1,758 | 1,799 | 1,742 | 1,798 | 1,091,300 | 1,798 |
| 2018-04-26 | 1,750 | 1,757 | 1,705 | 1,750 | 1,780,100 | 1,750 |
| 2018-04-25 | 1,720 | 1,735 | 1,704 | 1,733 | 846,700 | 1,733 |
| 2018-04-24 | 1,725 | 1,744 | 1,694 | 1,738 | 972,500 | 1,738 |
| 2018-04-23 | 1,708 | 1,717 | 1,680 | 1,710 | 915,700 | 1,710 |
| 2018-04-20 | 1,748 | 1,759 | 1,711 | 1,726 | 964,900 | 1,726 |
| 2018-04-19 | 1,796 | 1,796 | 1,728 | 1,737 | 956,500 | 1,737 |
| 2018-04-18 | 1,760 | 1,808 | 1,756 | 1,790 | 734,000 | 1,790 |
| 2018-04-17 | 1,753 | 1,768 | 1,738 | 1,758 | 548,500 | 1,758 |
| 2018-04-16 | 1,790 | 1,790 | 1,739 | 1,753 | 1,074,000 | 1,753 |
| 2018-04-13 | 1,815 | 1,815 | 1,736 | 1,774 | 1,765,200 | 1,774 |
| 2018-04-12 | 1,903 | 1,915 | 1,811 | 1,825 | 1,604,200 | 1,825 |
| 2018-04-11 | 1,924 | 1,942 | 1,822 | 1,863 | 3,952,500 | 1,863 |
| 2018-04-10 | 1,750 | 1,753 | 1,719 | 1,732 | 1,007,200 | 1,732 |
| 2018-04-09 | 1,760 | 1,770 | 1,728 | 1,753 | 927,400 | 1,753 |
| 2018-04-06 | 1,779 | 1,786 | 1,762 | 1,769 | 501,800 | 1,769 |
| 2018-04-05 | 1,780 | 1,782 | 1,755 | 1,772 | 611,900 | 1,772 |
| 2018-04-04 | 1,750 | 1,771 | 1,742 | 1,761 | 659,900 | 1,761 |
| 2018-04-03 | 1,692 | 1,745 | 1,692 | 1,734 | 712,100 | 1,734 |
| 2018-03-30 | 1,680 | 1,680 | 1,658 | 1,674 | 430,800 | 1,674 |
| 2018-03-29 | 1,670 | 1,683 | 1,656 | 1,672 | 360,800 | 1,672 |
| 2018-03-28 | 1,633 | 1,655 | 1,628 | 1,654 | 425,500 | 1,654 |
| 2018-03-27 | 1,612 | 1,643 | 1,612 | 1,643 | 492,600 | 1,643 |
| 2018-03-26 | 1,601 | 1,615 | 1,573 | 1,596 | 609,000 | 1,596 |
| 2018-03-23 | 1,645 | 1,658 | 1,618 | 1,620 | 621,800 | 1,620 |
| 2018-03-22 | 1,641 | 1,677 | 1,637 | 1,676 | 464,900 | 1,676 |
| 2018-03-20 | 1,652 | 1,659 | 1,637 | 1,651 | 395,000 | 1,651 |
| 2018-03-19 | 1,656 | 1,678 | 1,651 | 1,665 | 478,800 | 1,665 |
| 2018-03-16 | 1,675 | 1,691 | 1,672 | 1,677 | 599,800 | 1,677 |
| 2018-03-15 | 1,659 | 1,682 | 1,649 | 1,671 | 514,000 | 1,671 |
| 2018-03-14 | 1,666 | 1,667 | 1,646 | 1,655 | 475,400 | 1,655 |
| 2018-03-13 | 1,685 | 1,690 | 1,670 | 1,679 | 426,600 | 1,679 |
| 2018-03-12 | 1,664 | 1,692 | 1,651 | 1,683 | 807,000 | 1,683 |
| 2018-03-09 | 1,670 | 1,672 | 1,635 | 1,646 | 624,100 | 1,646 |
| 2018-03-08 | 1,698 | 1,698 | 1,646 | 1,658 | 653,900 | 1,658 |
| 2018-03-07 | 1,654 | 1,706 | 1,650 | 1,682 | 1,147,500 | 1,682 |
| 2018-03-06 | 1,612 | 1,657 | 1,602 | 1,639 | 715,700 | 1,639 |
| 2018-03-05 | 1,610 | 1,623 | 1,596 | 1,610 | 515,300 | 1,610 |
| 2018-03-02 | 1,595 | 1,609 | 1,587 | 1,603 | 537,300 | 1,603 |
| 2018-03-01 | 1,613 | 1,625 | 1,610 | 1,617 | 573,500 | 1,617 |
| 2018-02-28 | 1,606 | 1,632 | 1,605 | 1,613 | 480,600 | 1,613 |
| 2018-02-27 | 1,625 | 1,625 | 1,606 | 1,615 | 829,200 | 1,615 |
| 2018-02-26 | 1,601 | 1,641 | 1,599 | 1,625 | 2,220,200 | 1,625 |
| 2018-02-23 | 1,656 | 1,658 | 1,589 | 1,617 | 4,608,300 | 1,617 |
| 2018-02-22 | 1,634 | 1,661 | 1,634 | 1,654 | 1,716,400 | 1,654 |
| 2018-02-21 | 1,628 | 1,657 | 1,611 | 1,646 | 1,830,300 | 1,646 |
| 2018-02-20 | 1,671 | 1,672 | 1,639 | 1,653 | 758,000 | 1,653 |
| 2018-02-19 | 1,651 | 1,680 | 1,646 | 1,675 | 968,500 | 1,675 |
| 2018-02-16 | 1,623 | 1,657 | 1,618 | 1,645 | 781,300 | 1,645 |
| 2018-02-15 | 1,610 | 1,628 | 1,607 | 1,615 | 532,800 | 1,615 |
| 2018-02-14 | 1,643 | 1,643 | 1,597 | 1,609 | 856,400 | 1,609 |
| 2018-02-13 | 1,623 | 1,655 | 1,606 | 1,637 | 1,144,500 | 1,637 |
| 2018-02-09 | 1,552 | 1,589 | 1,552 | 1,588 | 992,200 | 1,588 |
| 2018-02-08 | 1,598 | 1,633 | 1,597 | 1,614 | 538,400 | 1,614 |
| 2018-02-07 | 1,644 | 1,663 | 1,594 | 1,594 | 924,300 | 1,594 |
| 2018-02-06 | 1,630 | 1,645 | 1,557 | 1,595 | 1,754,700 | 1,595 |
| 2018-02-05 | 1,714 | 1,729 | 1,697 | 1,701 | 849,900 | 1,701 |
| 2018-02-02 | 1,710 | 1,748 | 1,707 | 1,742 | 884,800 | 1,742 |
| 2018-02-01 | 1,678 | 1,704 | 1,674 | 1,702 | 401,700 | 1,702 |
| 2018-01-31 | 1,655 | 1,697 | 1,655 | 1,679 | 561,500 | 1,679 |
| 2018-01-30 | 1,702 | 1,703 | 1,662 | 1,669 | 533,600 | 1,669 |
| 2018-01-29 | 1,702 | 1,712 | 1,696 | 1,700 | 434,700 | 1,700 |
| 2018-01-26 | 1,673 | 1,708 | 1,672 | 1,688 | 724,300 | 1,688 |
| 2018-01-25 | 1,679 | 1,687 | 1,665 | 1,666 | 487,000 | 1,666 |
| 2018-01-24 | 1,674 | 1,675 | 1,664 | 1,668 | 338,500 | 1,668 |
| 2018-01-23 | 1,674 | 1,677 | 1,660 | 1,669 | 370,300 | 1,669 |
| 2018-01-22 | 1,675 | 1,675 | 1,656 | 1,670 | 452,500 | 1,670 |
| 2018-01-19 | 1,654 | 1,681 | 1,653 | 1,675 | 694,500 | 1,675 |
| 2018-01-18 | 1,685 | 1,696 | 1,630 | 1,637 | 703,500 | 1,637 |
| 2018-01-17 | 1,640 | 1,673 | 1,631 | 1,672 | 728,600 | 1,672 |
| 2018-01-16 | 1,680 | 1,691 | 1,650 | 1,662 | 903,900 | 1,662 |
| 2018-01-15 | 1,763 | 1,763 | 1,656 | 1,670 | 2,009,200 | 1,670 |
| 2018-01-12 | 1,711 | 1,795 | 1,700 | 1,764 | 2,956,400 | 1,764 |
| 2018-01-11 | 1,630 | 1,676 | 1,629 | 1,671 | 1,093,900 | 1,671 |
| 2018-01-10 | 1,640 | 1,642 | 1,624 | 1,634 | 358,600 | 1,634 |
| 2018-01-09 | 1,649 | 1,649 | 1,625 | 1,634 | 521,100 | 1,634 |
| 2018-01-05 | 1,660 | 1,664 | 1,634 | 1,643 | 602,400 | 1,643 |
| 2018-01-04 | 1,650 | 1,655 | 1,635 | 1,649 | 549,800 | 1,649 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2007-08-28]1株→2株
