3086 J.フロント リテイリング(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 | 1,295 | 1,327 | 1,256 | 1,260 | 2,982,600 | 1,260 |
| 2018-12-27 | 1,386 | 1,423 | 1,367 | 1,381 | 1,109,900 | 1,381 |
| 2018-12-26 | 1,304 | 1,345 | 1,304 | 1,333 | 1,101,900 | 1,333 |
| 2018-12-25 | 1,349 | 1,351 | 1,295 | 1,303 | 1,579,700 | 1,303 |
| 2018-12-21 | 1,404 | 1,407 | 1,371 | 1,379 | 1,410,400 | 1,379 |
| 2018-12-20 | 1,443 | 1,448 | 1,391 | 1,405 | 1,109,400 | 1,405 |
| 2018-12-19 | 1,471 | 1,474 | 1,445 | 1,456 | 883,400 | 1,456 |
| 2018-12-18 | 1,470 | 1,474 | 1,448 | 1,464 | 1,056,100 | 1,464 |
| 2018-12-17 | 1,493 | 1,501 | 1,474 | 1,484 | 675,600 | 1,484 |
| 2018-12-14 | 1,496 | 1,511 | 1,484 | 1,490 | 1,324,900 | 1,490 |
| 2018-12-13 | 1,500 | 1,528 | 1,494 | 1,509 | 958,100 | 1,509 |
| 2018-12-12 | 1,465 | 1,491 | 1,459 | 1,488 | 879,600 | 1,488 |
| 2018-12-11 | 1,467 | 1,477 | 1,446 | 1,475 | 1,128,000 | 1,475 |
| 2018-12-10 | 1,495 | 1,497 | 1,466 | 1,478 | 1,156,900 | 1,478 |
| 2018-12-07 | 1,508 | 1,537 | 1,502 | 1,528 | 1,126,700 | 1,528 |
| 2018-12-06 | 1,504 | 1,512 | 1,483 | 1,503 | 1,054,300 | 1,503 |
| 2018-12-05 | 1,504 | 1,521 | 1,503 | 1,516 | 876,300 | 1,516 |
| 2018-12-04 | 1,563 | 1,567 | 1,515 | 1,526 | 1,154,700 | 1,526 |
| 2018-12-03 | 1,567 | 1,583 | 1,558 | 1,565 | 728,400 | 1,565 |
| 2018-11-30 | 1,567 | 1,571 | 1,550 | 1,550 | 1,362,500 | 1,550 |
| 2018-11-29 | 1,600 | 1,605 | 1,572 | 1,572 | 714,700 | 1,572 |
| 2018-11-28 | 1,597 | 1,597 | 1,577 | 1,585 | 662,700 | 1,585 |
| 2018-11-27 | 1,567 | 1,591 | 1,557 | 1,581 | 882,400 | 1,581 |
| 2018-11-26 | 1,543 | 1,564 | 1,539 | 1,549 | 1,124,200 | 1,549 |
| 2018-11-22 | 1,554 | 1,569 | 1,528 | 1,543 | 1,281,500 | 1,543 |
| 2018-11-21 | 1,575 | 1,577 | 1,544 | 1,561 | 1,074,600 | 1,561 |
| 2018-11-20 | 1,583 | 1,610 | 1,573 | 1,607 | 506,900 | 1,607 |
| 2018-11-19 | 1,613 | 1,626 | 1,603 | 1,606 | 601,800 | 1,606 |
| 2018-11-16 | 1,597 | 1,614 | 1,591 | 1,609 | 936,500 | 1,609 |
| 2018-11-15 | 1,558 | 1,598 | 1,555 | 1,597 | 736,300 | 1,597 |
| 2018-11-14 | 1,589 | 1,589 | 1,567 | 1,574 | 697,000 | 1,574 |
| 2018-11-13 | 1,589 | 1,590 | 1,554 | 1,586 | 1,057,500 | 1,586 |
| 2018-11-12 | 1,615 | 1,623 | 1,607 | 1,615 | 718,100 | 1,615 |
| 2018-11-09 | 1,597 | 1,610 | 1,596 | 1,607 | 902,700 | 1,607 |
| 2018-11-08 | 1,596 | 1,603 | 1,584 | 1,589 | 812,600 | 1,589 |
| 2018-11-07 | 1,577 | 1,592 | 1,554 | 1,560 | 839,000 | 1,560 |
| 2018-11-06 | 1,560 | 1,573 | 1,550 | 1,571 | 979,500 | 1,571 |
| 2018-11-05 | 1,519 | 1,554 | 1,517 | 1,543 | 798,400 | 1,543 |
| 2018-11-02 | 1,506 | 1,550 | 1,504 | 1,541 | 1,530,300 | 1,541 |
| 2018-11-01 | 1,480 | 1,510 | 1,474 | 1,496 | 1,075,800 | 1,496 |
| 2018-10-31 | 1,445 | 1,490 | 1,442 | 1,481 | 1,411,700 | 1,481 |
| 2018-10-30 | 1,438 | 1,461 | 1,433 | 1,442 | 3,122,200 | 1,442 |
| 2018-10-29 | 1,417 | 1,444 | 1,415 | 1,432 | 1,153,000 | 1,432 |
| 2018-10-26 | 1,435 | 1,447 | 1,412 | 1,427 | 1,180,100 | 1,427 |
| 2018-10-25 | 1,443 | 1,453 | 1,425 | 1,433 | 1,153,700 | 1,433 |
| 2018-10-24 | 1,471 | 1,484 | 1,460 | 1,465 | 1,171,300 | 1,465 |
| 2018-10-23 | 1,484 | 1,484 | 1,455 | 1,456 | 1,156,500 | 1,456 |
| 2018-10-22 | 1,489 | 1,492 | 1,475 | 1,489 | 810,900 | 1,489 |
| 2018-10-19 | 1,498 | 1,505 | 1,476 | 1,490 | 1,104,700 | 1,490 |
| 2018-10-18 | 1,517 | 1,532 | 1,510 | 1,514 | 1,130,500 | 1,514 |
| 2018-10-17 | 1,522 | 1,531 | 1,506 | 1,514 | 1,064,300 | 1,514 |
| 2018-10-16 | 1,514 | 1,519 | 1,482 | 1,505 | 1,954,900 | 1,505 |
| 2018-10-15 | 1,553 | 1,559 | 1,518 | 1,527 | 1,316,400 | 1,527 |
| 2018-10-12 | 1,569 | 1,582 | 1,536 | 1,551 | 2,173,500 | 1,551 |
| 2018-10-11 | 1,593 | 1,613 | 1,570 | 1,588 | 2,111,900 | 1,588 |
| 2018-10-10 | 1,715 | 1,715 | 1,611 | 1,619 | 2,785,800 | 1,619 |
| 2018-10-09 | 1,726 | 1,737 | 1,712 | 1,715 | 1,184,700 | 1,715 |
| 2018-10-05 | 1,739 | 1,749 | 1,721 | 1,735 | 1,202,200 | 1,735 |
| 2018-10-04 | 1,754 | 1,766 | 1,742 | 1,746 | 1,531,800 | 1,746 |
| 2018-10-03 | 1,740 | 1,761 | 1,734 | 1,752 | 919,400 | 1,752 |
| 2018-10-02 | 1,755 | 1,783 | 1,748 | 1,757 | 1,613,600 | 1,757 |
| 2018-10-01 | 1,769 | 1,769 | 1,725 | 1,738 | 1,639,800 | 1,738 |
| 2018-09-28 | 1,765 | 1,786 | 1,753 | 1,763 | 1,201,600 | 1,763 |
| 2018-09-27 | 1,743 | 1,767 | 1,734 | 1,747 | 1,259,900 | 1,747 |
| 2018-09-26 | 1,711 | 1,758 | 1,711 | 1,747 | 1,451,500 | 1,747 |
| 2018-09-25 | 1,681 | 1,703 | 1,674 | 1,702 | 1,259,800 | 1,702 |
| 2018-09-21 | 1,662 | 1,691 | 1,654 | 1,687 | 1,668,900 | 1,687 |
| 2018-09-20 | 1,664 | 1,675 | 1,652 | 1,657 | 1,452,300 | 1,657 |
| 2018-09-19 | 1,632 | 1,668 | 1,632 | 1,654 | 2,122,500 | 1,654 |
| 2018-09-18 | 1,570 | 1,630 | 1,567 | 1,621 | 2,542,900 | 1,621 |
| 2018-09-14 | 1,619 | 1,619 | 1,592 | 1,596 | 1,447,100 | 1,596 |
| 2018-09-13 | 1,590 | 1,624 | 1,587 | 1,613 | 1,029,400 | 1,613 |
| 2018-09-12 | 1,561 | 1,584 | 1,553 | 1,584 | 874,000 | 1,584 |
| 2018-09-11 | 1,568 | 1,575 | 1,562 | 1,572 | 579,500 | 1,572 |
| 2018-09-10 | 1,560 | 1,575 | 1,556 | 1,565 | 585,000 | 1,565 |
| 2018-09-07 | 1,550 | 1,566 | 1,537 | 1,560 | 1,161,900 | 1,560 |
| 2018-09-06 | 1,588 | 1,589 | 1,559 | 1,564 | 880,400 | 1,564 |
| 2018-09-05 | 1,607 | 1,608 | 1,588 | 1,597 | 1,289,700 | 1,597 |
| 2018-09-04 | 1,605 | 1,623 | 1,592 | 1,616 | 1,071,600 | 1,616 |
| 2018-09-03 | 1,591 | 1,597 | 1,581 | 1,593 | 651,600 | 1,593 |
| 2018-08-31 | 1,579 | 1,591 | 1,574 | 1,580 | 1,166,500 | 1,580 |
| 2018-08-30 | 1,603 | 1,610 | 1,578 | 1,587 | 1,231,800 | 1,587 |
| 2018-08-29 | 1,618 | 1,621 | 1,596 | 1,599 | 987,000 | 1,599 |
| 2018-08-28 | 1,629 | 1,657 | 1,622 | 1,626 | 1,257,500 | 1,626 |
| 2018-08-27 | 1,620 | 1,636 | 1,620 | 1,623 | 699,800 | 1,623 |
| 2018-08-24 | 1,623 | 1,639 | 1,613 | 1,620 | 787,400 | 1,620 |
| 2018-08-23 | 1,614 | 1,627 | 1,605 | 1,622 | 706,200 | 1,622 |
| 2018-08-22 | 1,596 | 1,609 | 1,586 | 1,608 | 525,400 | 1,608 |
| 2018-08-21 | 1,586 | 1,603 | 1,585 | 1,599 | 677,400 | 1,599 |
| 2018-08-20 | 1,592 | 1,595 | 1,580 | 1,586 | 476,400 | 1,586 |
| 2018-08-17 | 1,596 | 1,604 | 1,586 | 1,591 | 684,800 | 1,591 |
| 2018-08-16 | 1,595 | 1,596 | 1,568 | 1,586 | 1,255,500 | 1,586 |
| 2018-08-15 | 1,635 | 1,645 | 1,599 | 1,602 | 924,000 | 1,602 |
| 2018-08-14 | 1,624 | 1,633 | 1,612 | 1,626 | 743,100 | 1,626 |
| 2018-08-13 | 1,635 | 1,639 | 1,598 | 1,611 | 923,400 | 1,611 |
| 2018-08-10 | 1,670 | 1,670 | 1,638 | 1,643 | 812,400 | 1,643 |
| 2018-08-09 | 1,670 | 1,670 | 1,650 | 1,661 | 673,300 | 1,661 |
| 2018-08-08 | 1,638 | 1,672 | 1,632 | 1,656 | 971,600 | 1,656 |
| 2018-08-07 | 1,631 | 1,638 | 1,621 | 1,633 | 550,800 | 1,633 |
| 2018-08-06 | 1,623 | 1,630 | 1,619 | 1,621 | 474,000 | 1,621 |
| 2018-08-03 | 1,619 | 1,627 | 1,611 | 1,621 | 733,700 | 1,621 |
| 2018-08-02 | 1,632 | 1,648 | 1,616 | 1,620 | 812,200 | 1,620 |
| 2018-08-01 | 1,631 | 1,642 | 1,620 | 1,634 | 1,005,700 | 1,634 |
| 2018-07-31 | 1,647 | 1,652 | 1,626 | 1,635 | 922,600 | 1,635 |
| 2018-07-30 | 1,653 | 1,657 | 1,638 | 1,653 | 544,400 | 1,653 |
| 2018-07-27 | 1,650 | 1,660 | 1,644 | 1,657 | 641,600 | 1,657 |
| 2018-07-26 | 1,639 | 1,651 | 1,627 | 1,646 | 613,200 | 1,646 |
| 2018-07-25 | 1,639 | 1,644 | 1,628 | 1,633 | 652,000 | 1,633 |
| 2018-07-24 | 1,656 | 1,657 | 1,625 | 1,634 | 624,700 | 1,634 |
| 2018-07-23 | 1,623 | 1,639 | 1,620 | 1,636 | 604,000 | 1,636 |
| 2018-07-20 | 1,633 | 1,640 | 1,615 | 1,632 | 757,300 | 1,632 |
| 2018-07-19 | 1,650 | 1,657 | 1,628 | 1,632 | 1,346,700 | 1,632 |
| 2018-07-18 | 1,652 | 1,664 | 1,636 | 1,640 | 764,900 | 1,640 |
| 2018-07-17 | 1,625 | 1,647 | 1,622 | 1,634 | 867,000 | 1,634 |
| 2018-07-13 | 1,618 | 1,633 | 1,605 | 1,613 | 1,165,700 | 1,613 |
| 2018-07-12 | 1,598 | 1,612 | 1,591 | 1,609 | 774,200 | 1,609 |
| 2018-07-11 | 1,599 | 1,606 | 1,584 | 1,597 | 953,800 | 1,597 |
| 2018-07-10 | 1,605 | 1,613 | 1,596 | 1,599 | 762,400 | 1,599 |
| 2018-07-09 | 1,602 | 1,611 | 1,589 | 1,595 | 895,700 | 1,595 |
| 2018-07-06 | 1,614 | 1,634 | 1,601 | 1,602 | 846,400 | 1,602 |
| 2018-07-05 | 1,635 | 1,636 | 1,596 | 1,606 | 1,332,100 | 1,606 |
| 2018-07-04 | 1,631 | 1,657 | 1,631 | 1,648 | 933,800 | 1,648 |
| 2018-07-03 | 1,642 | 1,673 | 1,615 | 1,638 | 1,554,600 | 1,638 |
| 2018-07-02 | 1,677 | 1,682 | 1,629 | 1,630 | 1,366,700 | 1,630 |
| 2018-06-29 | 1,720 | 1,748 | 1,681 | 1,687 | 2,232,900 | 1,687 |
| 2018-06-28 | 1,707 | 1,714 | 1,652 | 1,665 | 1,978,600 | 1,665 |
| 2018-06-27 | 1,694 | 1,726 | 1,686 | 1,720 | 916,300 | 1,720 |
| 2018-06-26 | 1,695 | 1,740 | 1,694 | 1,704 | 1,373,700 | 1,704 |
| 2018-06-25 | 1,677 | 1,711 | 1,669 | 1,695 | 1,080,300 | 1,695 |
| 2018-06-22 | 1,660 | 1,679 | 1,647 | 1,673 | 1,068,700 | 1,673 |
| 2018-06-21 | 1,688 | 1,700 | 1,664 | 1,686 | 1,348,500 | 1,686 |
| 2018-06-20 | 1,720 | 1,731 | 1,684 | 1,714 | 1,466,500 | 1,714 |
| 2018-06-19 | 1,769 | 1,777 | 1,724 | 1,726 | 1,215,300 | 1,726 |
| 2018-06-18 | 1,830 | 1,837 | 1,775 | 1,790 | 1,047,100 | 1,790 |
| 2018-06-15 | 1,795 | 1,819 | 1,781 | 1,819 | 1,166,300 | 1,819 |
| 2018-06-14 | 1,807 | 1,810 | 1,778 | 1,788 | 643,500 | 1,788 |
| 2018-06-13 | 1,807 | 1,815 | 1,794 | 1,806 | 798,400 | 1,806 |
| 2018-06-12 | 1,794 | 1,819 | 1,786 | 1,807 | 1,364,200 | 1,807 |
| 2018-06-11 | 1,740 | 1,802 | 1,740 | 1,774 | 1,255,400 | 1,774 |
| 2018-06-08 | 1,730 | 1,752 | 1,724 | 1,727 | 1,164,700 | 1,727 |
| 2018-06-07 | 1,750 | 1,760 | 1,740 | 1,746 | 948,900 | 1,746 |
| 2018-06-06 | 1,721 | 1,751 | 1,718 | 1,749 | 800,200 | 1,749 |
| 2018-06-05 | 1,749 | 1,752 | 1,726 | 1,729 | 701,100 | 1,729 |
| 2018-06-04 | 1,729 | 1,748 | 1,719 | 1,732 | 866,800 | 1,732 |
| 2018-06-01 | 1,700 | 1,722 | 1,691 | 1,710 | 988,000 | 1,710 |
| 2018-05-31 | 1,707 | 1,725 | 1,700 | 1,715 | 1,886,000 | 1,715 |
| 2018-05-30 | 1,695 | 1,704 | 1,683 | 1,701 | 816,600 | 1,701 |
| 2018-05-29 | 1,720 | 1,735 | 1,709 | 1,715 | 643,300 | 1,715 |
| 2018-05-28 | 1,733 | 1,736 | 1,717 | 1,732 | 659,100 | 1,732 |
| 2018-05-25 | 1,747 | 1,750 | 1,733 | 1,733 | 671,900 | 1,733 |
| 2018-05-24 | 1,763 | 1,772 | 1,739 | 1,749 | 840,400 | 1,749 |
| 2018-05-23 | 1,757 | 1,775 | 1,745 | 1,753 | 851,700 | 1,753 |
| 2018-05-22 | 1,778 | 1,788 | 1,760 | 1,767 | 927,800 | 1,767 |
| 2018-05-21 | 1,778 | 1,785 | 1,767 | 1,779 | 743,800 | 1,779 |
| 2018-05-18 | 1,794 | 1,795 | 1,776 | 1,785 | 842,000 | 1,785 |
| 2018-05-17 | 1,798 | 1,804 | 1,776 | 1,785 | 765,300 | 1,785 |
| 2018-05-16 | 1,797 | 1,806 | 1,778 | 1,784 | 929,700 | 1,784 |
| 2018-05-15 | 1,800 | 1,815 | 1,788 | 1,803 | 885,000 | 1,803 |
| 2018-05-14 | 1,792 | 1,809 | 1,786 | 1,803 | 530,100 | 1,803 |
| 2018-05-11 | 1,789 | 1,804 | 1,778 | 1,792 | 850,100 | 1,792 |
| 2018-05-10 | 1,796 | 1,807 | 1,780 | 1,788 | 698,700 | 1,788 |
| 2018-05-09 | 1,769 | 1,783 | 1,751 | 1,779 | 890,900 | 1,779 |
| 2018-05-08 | 1,772 | 1,798 | 1,770 | 1,776 | 751,000 | 1,776 |
| 2018-05-07 | 1,786 | 1,794 | 1,751 | 1,780 | 1,340,900 | 1,780 |
| 2018-05-02 | 1,802 | 1,814 | 1,787 | 1,804 | 1,393,100 | 1,804 |
| 2018-05-01 | 1,760 | 1,790 | 1,740 | 1,783 | 1,076,200 | 1,783 |
| 2018-04-27 | 1,768 | 1,787 | 1,766 | 1,775 | 1,079,000 | 1,775 |
| 2018-04-26 | 1,790 | 1,791 | 1,749 | 1,761 | 1,380,900 | 1,761 |
| 2018-04-25 | 1,773 | 1,788 | 1,751 | 1,783 | 1,173,600 | 1,783 |
| 2018-04-24 | 1,779 | 1,787 | 1,759 | 1,780 | 1,748,500 | 1,780 |
| 2018-04-23 | 1,724 | 1,761 | 1,724 | 1,757 | 1,773,900 | 1,757 |
| 2018-04-20 | 1,704 | 1,741 | 1,703 | 1,721 | 1,640,100 | 1,721 |
| 2018-04-19 | 1,717 | 1,739 | 1,693 | 1,704 | 1,918,800 | 1,704 |
| 2018-04-18 | 1,688 | 1,725 | 1,682 | 1,712 | 1,654,700 | 1,712 |
| 2018-04-17 | 1,656 | 1,683 | 1,654 | 1,678 | 1,495,200 | 1,678 |
| 2018-04-16 | 1,640 | 1,662 | 1,630 | 1,656 | 1,528,200 | 1,656 |
| 2018-04-13 | 1,632 | 1,640 | 1,602 | 1,635 | 2,510,500 | 1,635 |
| 2018-04-12 | 1,644 | 1,698 | 1,621 | 1,641 | 3,897,900 | 1,641 |
| 2018-04-11 | 1,610 | 1,642 | 1,574 | 1,642 | 7,165,800 | 1,642 |
| 2018-04-10 | 1,809 | 1,822 | 1,776 | 1,810 | 1,985,400 | 1,810 |
| 2018-04-09 | 1,852 | 1,866 | 1,836 | 1,845 | 1,017,400 | 1,845 |
| 2018-04-06 | 1,867 | 1,872 | 1,842 | 1,853 | 1,258,600 | 1,853 |
| 2018-04-05 | 1,871 | 1,897 | 1,855 | 1,873 | 1,435,800 | 1,873 |
| 2018-04-04 | 1,811 | 1,857 | 1,808 | 1,849 | 1,259,000 | 1,849 |
| 2018-04-03 | 1,794 | 1,822 | 1,787 | 1,816 | 1,356,100 | 1,816 |
| 2018-03-30 | 1,789 | 1,813 | 1,779 | 1,809 | 1,076,000 | 1,809 |
| 2018-03-29 | 1,794 | 1,803 | 1,750 | 1,771 | 1,004,100 | 1,771 |
| 2018-03-28 | 1,745 | 1,778 | 1,740 | 1,774 | 1,113,500 | 1,774 |
| 2018-03-27 | 1,744 | 1,779 | 1,744 | 1,769 | 1,794,200 | 1,769 |
| 2018-03-26 | 1,731 | 1,737 | 1,689 | 1,731 | 1,729,900 | 1,731 |
| 2018-03-23 | 1,778 | 1,799 | 1,748 | 1,750 | 1,868,000 | 1,750 |
| 2018-03-22 | 1,818 | 1,838 | 1,816 | 1,833 | 854,200 | 1,833 |
| 2018-03-20 | 1,821 | 1,838 | 1,807 | 1,823 | 1,265,100 | 1,823 |
| 2018-03-19 | 1,858 | 1,865 | 1,834 | 1,843 | 1,061,900 | 1,843 |
| 2018-03-16 | 1,880 | 1,890 | 1,871 | 1,877 | 1,595,600 | 1,877 |
| 2018-03-15 | 1,880 | 1,899 | 1,866 | 1,884 | 1,255,200 | 1,884 |
| 2018-03-14 | 1,897 | 1,900 | 1,866 | 1,884 | 989,200 | 1,884 |
| 2018-03-13 | 1,909 | 1,918 | 1,892 | 1,918 | 744,800 | 1,918 |
| 2018-03-12 | 1,911 | 1,926 | 1,906 | 1,913 | 921,700 | 1,913 |
| 2018-03-09 | 1,908 | 1,944 | 1,876 | 1,880 | 1,631,900 | 1,880 |
| 2018-03-08 | 1,908 | 1,910 | 1,881 | 1,892 | 1,047,300 | 1,892 |
| 2018-03-07 | 1,899 | 1,918 | 1,885 | 1,890 | 1,075,400 | 1,890 |
| 2018-03-06 | 1,890 | 1,929 | 1,876 | 1,916 | 1,123,100 | 1,916 |
| 2018-03-05 | 1,850 | 1,886 | 1,849 | 1,874 | 935,400 | 1,874 |
| 2018-03-02 | 1,860 | 1,874 | 1,814 | 1,857 | 2,833,600 | 1,857 |
| 2018-03-01 | 1,934 | 1,938 | 1,887 | 1,908 | 1,553,700 | 1,908 |
| 2018-02-28 | 1,952 | 1,971 | 1,948 | 1,951 | 1,341,600 | 1,951 |
| 2018-02-27 | 1,963 | 1,967 | 1,939 | 1,962 | 826,400 | 1,962 |
| 2018-02-26 | 1,950 | 1,963 | 1,936 | 1,957 | 1,163,600 | 1,957 |
| 2018-02-23 | 1,974 | 1,979 | 1,934 | 1,947 | 1,954,200 | 1,947 |
| 2018-02-22 | 1,935 | 1,969 | 1,933 | 1,963 | 1,601,700 | 1,963 |
| 2018-02-21 | 1,960 | 1,969 | 1,935 | 1,947 | 1,324,800 | 1,947 |
| 2018-02-20 | 1,950 | 1,972 | 1,944 | 1,961 | 1,146,500 | 1,961 |
| 2018-02-19 | 1,952 | 1,966 | 1,941 | 1,954 | 1,124,100 | 1,954 |
| 2018-02-16 | 1,923 | 1,961 | 1,922 | 1,940 | 1,116,000 | 1,940 |
| 2018-02-15 | 1,953 | 1,961 | 1,930 | 1,932 | 1,053,800 | 1,932 |
| 2018-02-14 | 1,930 | 1,963 | 1,916 | 1,929 | 1,690,700 | 1,929 |
| 2018-02-13 | 1,960 | 1,975 | 1,921 | 1,924 | 1,470,200 | 1,924 |
| 2018-02-09 | 1,910 | 1,948 | 1,910 | 1,937 | 1,928,600 | 1,937 |
| 2018-02-08 | 1,943 | 2,006 | 1,943 | 1,990 | 2,035,900 | 1,990 |
| 2018-02-07 | 1,980 | 2,019 | 1,929 | 1,931 | 2,214,800 | 1,931 |
| 2018-02-06 | 1,950 | 1,952 | 1,886 | 1,939 | 2,770,500 | 1,939 |
| 2018-02-05 | 2,053 | 2,072 | 2,049 | 2,061 | 1,947,100 | 2,061 |
| 2018-02-02 | 2,032 | 2,121 | 2,032 | 2,099 | 2,304,500 | 2,099 |
| 2018-02-01 | 2,000 | 2,071 | 1,990 | 2,053 | 1,880,300 | 2,053 |
| 2018-01-31 | 2,008 | 2,030 | 1,995 | 1,996 | 1,654,700 | 1,996 |
| 2018-01-30 | 2,033 | 2,035 | 1,997 | 2,011 | 1,411,600 | 2,011 |
| 2018-01-29 | 2,016 | 2,039 | 2,013 | 2,016 | 716,400 | 2,016 |
| 2018-01-26 | 2,025 | 2,041 | 2,001 | 2,008 | 1,380,200 | 2,008 |
| 2018-01-25 | 2,079 | 2,081 | 2,006 | 2,025 | 1,994,100 | 2,025 |
| 2018-01-24 | 2,101 | 2,111 | 2,087 | 2,092 | 1,338,700 | 2,092 |
| 2018-01-23 | 2,081 | 2,113 | 2,075 | 2,109 | 926,500 | 2,109 |
| 2018-01-22 | 2,050 | 2,080 | 2,031 | 2,078 | 946,400 | 2,078 |
| 2018-01-19 | 2,066 | 2,080 | 2,053 | 2,064 | 1,286,500 | 2,064 |
| 2018-01-18 | 2,111 | 2,128 | 2,049 | 2,056 | 1,596,900 | 2,056 |
| 2018-01-17 | 2,082 | 2,089 | 2,061 | 2,087 | 1,155,000 | 2,087 |
| 2018-01-16 | 2,088 | 2,113 | 2,080 | 2,099 | 697,300 | 2,099 |
| 2018-01-15 | 2,083 | 2,104 | 2,072 | 2,097 | 745,100 | 2,097 |
| 2018-01-12 | 2,100 | 2,104 | 2,054 | 2,062 | 1,655,500 | 2,062 |
| 2018-01-11 | 2,087 | 2,113 | 2,080 | 2,113 | 1,286,400 | 2,113 |
| 2018-01-10 | 2,090 | 2,106 | 2,085 | 2,091 | 1,248,800 | 2,091 |
| 2018-01-09 | 2,088 | 2,099 | 2,071 | 2,089 | 1,657,400 | 2,089 |
| 2018-01-05 | 2,148 | 2,150 | 2,038 | 2,069 | 3,057,500 | 2,069 |
| 2018-01-04 | 2,157 | 2,164 | 2,114 | 2,146 | 1,842,300 | 2,146 |
分割・併合履歴 ： [2014-08-27]1株→0.5株
