3134 Hamee(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 | 1,047 | 1,054 | 996 | 1,001 | 361,000 | 1,001 |
| 2018-12-27 | 1,082 | 1,107 | 1,053 | 1,107 | 330,800 | 1,107 |
| 2018-12-26 | 1,072 | 1,085 | 1,002 | 1,052 | 224,600 | 1,052 |
| 2018-12-25 | 1,100 | 1,100 | 1,038 | 1,054 | 275,900 | 1,054 |
| 2018-12-21 | 1,100 | 1,117 | 1,068 | 1,098 | 403,800 | 1,098 |
| 2018-12-20 | 1,140 | 1,169 | 1,115 | 1,159 | 250,600 | 1,159 |
| 2018-12-19 | 1,200 | 1,202 | 1,133 | 1,140 | 407,100 | 1,140 |
| 2018-12-18 | 1,278 | 1,278 | 1,227 | 1,232 | 222,100 | 1,232 |
| 2018-12-17 | 1,351 | 1,359 | 1,260 | 1,281 | 379,700 | 1,281 |
| 2018-12-14 | 1,458 | 1,468 | 1,400 | 1,407 | 296,300 | 1,407 |
| 2018-12-13 | 1,625 | 1,626 | 1,462 | 1,488 | 710,600 | 1,488 |
| 2018-12-12 | 1,792 | 1,828 | 1,715 | 1,745 | 185,600 | 1,745 |
| 2018-12-11 | 1,863 | 1,886 | 1,828 | 1,828 | 115,800 | 1,828 |
| 2018-12-10 | 1,825 | 1,897 | 1,823 | 1,886 | 55,600 | 1,886 |
| 2018-12-07 | 1,830 | 1,905 | 1,817 | 1,877 | 56,600 | 1,877 |
| 2018-12-06 | 1,925 | 1,925 | 1,806 | 1,837 | 89,400 | 1,837 |
| 2018-12-05 | 1,878 | 1,929 | 1,870 | 1,919 | 102,600 | 1,919 |
| 2018-12-04 | 1,877 | 1,926 | 1,877 | 1,902 | 120,600 | 1,902 |
| 2018-12-03 | 1,840 | 1,879 | 1,839 | 1,877 | 79,600 | 1,877 |
| 2018-11-30 | 1,808 | 1,872 | 1,807 | 1,831 | 80,600 | 1,831 |
| 2018-11-29 | 1,833 | 1,875 | 1,798 | 1,808 | 137,800 | 1,808 |
| 2018-11-28 | 1,785 | 1,828 | 1,783 | 1,825 | 117,300 | 1,825 |
| 2018-11-27 | 1,775 | 1,790 | 1,753 | 1,785 | 37,700 | 1,785 |
| 2018-11-26 | 1,734 | 1,770 | 1,722 | 1,765 | 51,400 | 1,765 |
| 2018-11-22 | 1,701 | 1,733 | 1,667 | 1,728 | 45,200 | 1,728 |
| 2018-11-21 | 1,684 | 1,759 | 1,684 | 1,702 | 164,700 | 1,702 |
| 2018-11-20 | 1,666 | 1,705 | 1,651 | 1,677 | 68,200 | 1,677 |
| 2018-11-19 | 1,600 | 1,713 | 1,600 | 1,676 | 118,600 | 1,676 |
| 2018-11-16 | 1,647 | 1,663 | 1,595 | 1,600 | 85,700 | 1,600 |
| 2018-11-15 | 1,641 | 1,699 | 1,630 | 1,651 | 40,700 | 1,651 |
| 2018-11-14 | 1,705 | 1,751 | 1,655 | 1,658 | 65,900 | 1,658 |
| 2018-11-13 | 1,625 | 1,710 | 1,614 | 1,696 | 107,600 | 1,696 |
| 2018-11-12 | 1,660 | 1,708 | 1,657 | 1,665 | 27,700 | 1,665 |
| 2018-11-09 | 1,696 | 1,722 | 1,650 | 1,672 | 35,100 | 1,672 |
| 2018-11-08 | 1,720 | 1,739 | 1,684 | 1,697 | 47,200 | 1,697 |
| 2018-11-07 | 1,691 | 1,731 | 1,671 | 1,709 | 45,500 | 1,709 |
| 2018-11-06 | 1,733 | 1,733 | 1,682 | 1,691 | 31,400 | 1,691 |
| 2018-11-05 | 1,722 | 1,829 | 1,715 | 1,731 | 154,900 | 1,731 |
| 2018-11-02 | 1,733 | 1,775 | 1,712 | 1,743 | 64,400 | 1,743 |
| 2018-11-01 | 1,677 | 1,743 | 1,584 | 1,733 | 45,000 | 1,733 |
| 2018-10-31 | 1,715 | 1,724 | 1,635 | 1,690 | 85,300 | 1,690 |
| 2018-10-30 | 1,631 | 1,669 | 1,593 | 1,668 | 116,200 | 1,668 |
| 2018-10-29 | 1,661 | 1,712 | 1,646 | 1,665 | 97,400 | 1,665 |
| 2018-10-26 | 1,795 | 1,813 | 1,562 | 1,705 | 188,100 | 1,705 |
| 2018-10-25 | 1,745 | 1,828 | 1,704 | 1,790 | 159,200 | 1,790 |
| 2018-10-24 | 1,728 | 1,797 | 1,726 | 1,780 | 163,200 | 1,780 |
| 2018-10-23 | 1,713 | 1,745 | 1,692 | 1,720 | 101,200 | 1,720 |
| 2018-10-22 | 1,703 | 1,743 | 1,693 | 1,713 | 125,400 | 1,713 |
| 2018-10-19 | 1,681 | 1,729 | 1,679 | 1,729 | 90,100 | 1,729 |
| 2018-10-18 | 1,655 | 1,728 | 1,645 | 1,716 | 206,700 | 1,716 |
| 2018-10-17 | 1,652 | 1,671 | 1,645 | 1,648 | 125,700 | 1,648 |
| 2018-10-16 | 1,653 | 1,660 | 1,606 | 1,642 | 110,400 | 1,642 |
| 2018-10-15 | 1,700 | 1,736 | 1,696 | 1,704 | 119,700 | 1,704 |
| 2018-10-12 | 1,640 | 1,696 | 1,640 | 1,692 | 120,300 | 1,692 |
| 2018-10-11 | 1,559 | 1,693 | 1,559 | 1,640 | 295,500 | 1,640 |
| 2018-10-10 | 1,565 | 1,640 | 1,565 | 1,631 | 208,200 | 1,631 |
| 2018-10-09 | 1,501 | 1,552 | 1,501 | 1,535 | 98,600 | 1,535 |
| 2018-10-05 | 1,487 | 1,515 | 1,485 | 1,501 | 48,600 | 1,501 |
| 2018-10-04 | 1,527 | 1,527 | 1,497 | 1,503 | 38,000 | 1,503 |
| 2018-10-03 | 1,506 | 1,513 | 1,475 | 1,504 | 115,600 | 1,504 |
| 2018-10-02 | 1,588 | 1,588 | 1,510 | 1,514 | 194,000 | 1,514 |
| 2018-10-01 | 1,607 | 1,627 | 1,584 | 1,595 | 102,500 | 1,595 |
| 2018-09-28 | 1,686 | 1,699 | 1,579 | 1,579 | 189,900 | 1,579 |
| 2018-09-27 | 1,695 | 1,698 | 1,660 | 1,679 | 85,700 | 1,679 |
| 2018-09-26 | 1,686 | 1,724 | 1,686 | 1,701 | 91,000 | 1,701 |
| 2018-09-25 | 1,657 | 1,708 | 1,647 | 1,696 | 138,400 | 1,696 |
| 2018-09-21 | 1,710 | 1,750 | 1,686 | 1,691 | 282,400 | 1,691 |
| 2018-09-20 | 1,625 | 1,715 | 1,600 | 1,700 | 394,500 | 1,700 |
| 2018-09-19 | 1,534 | 1,605 | 1,534 | 1,591 | 227,300 | 1,591 |
| 2018-09-18 | 1,457 | 1,549 | 1,447 | 1,522 | 256,000 | 1,522 |
| 2018-09-14 | 1,460 | 1,625 | 1,441 | 1,456 | 469,900 | 1,456 |
| 2018-09-13 | 1,450 | 1,494 | 1,368 | 1,470 | 630,900 | 1,470 |
| 2018-09-12 | 1,516 | 1,556 | 1,485 | 1,520 | 111,600 | 1,520 |
| 2018-09-11 | 1,515 | 1,533 | 1,489 | 1,527 | 71,000 | 1,527 |
| 2018-09-10 | 1,550 | 1,570 | 1,519 | 1,521 | 78,500 | 1,521 |
| 2018-09-07 | 1,495 | 1,543 | 1,475 | 1,533 | 52,300 | 1,533 |
| 2018-09-06 | 1,538 | 1,552 | 1,501 | 1,506 | 73,600 | 1,506 |
| 2018-09-05 | 1,487 | 1,545 | 1,487 | 1,545 | 98,800 | 1,545 |
| 2018-09-04 | 1,472 | 1,493 | 1,455 | 1,482 | 64,900 | 1,482 |
| 2018-09-03 | 1,520 | 1,522 | 1,471 | 1,483 | 84,600 | 1,483 |
| 2018-08-31 | 1,576 | 1,576 | 1,519 | 1,538 | 100,100 | 1,538 |
| 2018-08-30 | 1,564 | 1,615 | 1,564 | 1,576 | 166,500 | 1,576 |
| 2018-08-29 | 1,515 | 1,550 | 1,515 | 1,544 | 58,600 | 1,544 |
| 2018-08-28 | 1,539 | 1,542 | 1,504 | 1,519 | 110,300 | 1,519 |
| 2018-08-27 | 1,476 | 1,517 | 1,472 | 1,508 | 102,100 | 1,508 |
| 2018-08-24 | 1,449 | 1,473 | 1,425 | 1,454 | 86,500 | 1,454 |
| 2018-08-23 | 1,391 | 1,444 | 1,380 | 1,432 | 90,700 | 1,432 |
| 2018-08-22 | 1,368 | 1,395 | 1,358 | 1,394 | 49,300 | 1,394 |
| 2018-08-21 | 1,416 | 1,423 | 1,379 | 1,379 | 78,400 | 1,379 |
| 2018-08-20 | 1,398 | 1,448 | 1,392 | 1,437 | 67,900 | 1,437 |
| 2018-08-17 | 1,422 | 1,436 | 1,403 | 1,406 | 57,600 | 1,406 |
| 2018-08-16 | 1,471 | 1,471 | 1,401 | 1,407 | 62,400 | 1,407 |
| 2018-08-15 | 1,478 | 1,502 | 1,464 | 1,477 | 102,100 | 1,477 |
| 2018-08-14 | 1,424 | 1,476 | 1,424 | 1,468 | 112,900 | 1,468 |
| 2018-08-13 | 1,449 | 1,449 | 1,373 | 1,396 | 109,500 | 1,396 |
| 2018-08-10 | 1,424 | 1,471 | 1,410 | 1,458 | 111,200 | 1,458 |
| 2018-08-09 | 1,390 | 1,430 | 1,370 | 1,424 | 52,800 | 1,424 |
| 2018-08-08 | 1,335 | 1,405 | 1,332 | 1,387 | 101,800 | 1,387 |
| 2018-08-07 | 1,383 | 1,386 | 1,314 | 1,320 | 171,700 | 1,320 |
| 2018-08-06 | 1,401 | 1,424 | 1,394 | 1,394 | 57,200 | 1,394 |
| 2018-08-03 | 1,425 | 1,442 | 1,401 | 1,403 | 78,100 | 1,403 |
| 2018-08-02 | 1,442 | 1,458 | 1,425 | 1,425 | 60,900 | 1,425 |
| 2018-08-01 | 1,441 | 1,449 | 1,428 | 1,441 | 69,700 | 1,441 |
| 2018-07-31 | 1,427 | 1,450 | 1,427 | 1,442 | 62,500 | 1,442 |
| 2018-07-30 | 1,447 | 1,468 | 1,427 | 1,432 | 101,400 | 1,432 |
| 2018-07-27 | 1,483 | 1,489 | 1,460 | 1,473 | 42,600 | 1,473 |
| 2018-07-26 | 1,459 | 1,478 | 1,449 | 1,477 | 88,800 | 1,477 |
| 2018-07-25 | 1,492 | 1,501 | 1,457 | 1,465 | 85,100 | 1,465 |
| 2018-07-24 | 1,469 | 1,506 | 1,455 | 1,489 | 94,700 | 1,489 |
| 2018-07-23 | 1,438 | 1,465 | 1,433 | 1,460 | 68,300 | 1,460 |
| 2018-07-20 | 1,448 | 1,460 | 1,437 | 1,449 | 128,600 | 1,449 |
| 2018-07-19 | 1,529 | 1,529 | 1,449 | 1,454 | 218,200 | 1,454 |
| 2018-07-18 | 1,525 | 1,541 | 1,493 | 1,524 | 153,900 | 1,524 |
| 2018-07-17 | 1,572 | 1,583 | 1,521 | 1,537 | 125,100 | 1,537 |
| 2018-07-13 | 1,550 | 1,594 | 1,550 | 1,570 | 159,900 | 1,570 |
| 2018-07-12 | 1,519 | 1,543 | 1,502 | 1,539 | 113,500 | 1,539 |
| 2018-07-11 | 1,488 | 1,542 | 1,454 | 1,531 | 214,400 | 1,531 |
| 2018-07-10 | 1,490 | 1,545 | 1,488 | 1,519 | 340,900 | 1,519 |
| 2018-07-09 | 1,463 | 1,495 | 1,392 | 1,495 | 539,600 | 1,495 |
| 2018-07-06 | 1,294 | 1,320 | 1,279 | 1,313 | 102,800 | 1,313 |
| 2018-07-05 | 1,296 | 1,324 | 1,265 | 1,278 | 164,500 | 1,278 |
| 2018-07-04 | 1,337 | 1,337 | 1,262 | 1,290 | 221,000 | 1,290 |
| 2018-07-03 | 1,367 | 1,397 | 1,317 | 1,339 | 177,400 | 1,339 |
| 2018-07-02 | 1,417 | 1,417 | 1,338 | 1,353 | 314,500 | 1,353 |
| 2018-06-29 | 1,447 | 1,464 | 1,411 | 1,419 | 158,700 | 1,419 |
| 2018-06-28 | 1,435 | 1,439 | 1,390 | 1,439 | 259,200 | 1,439 |
| 2018-06-27 | 1,447 | 1,465 | 1,429 | 1,446 | 137,000 | 1,446 |
| 2018-06-26 | 1,501 | 1,512 | 1,447 | 1,459 | 216,800 | 1,459 |
| 2018-06-25 | 1,577 | 1,608 | 1,515 | 1,522 | 150,700 | 1,522 |
| 2018-06-22 | 1,570 | 1,597 | 1,555 | 1,577 | 83,700 | 1,577 |
| 2018-06-21 | 1,608 | 1,627 | 1,584 | 1,598 | 107,000 | 1,598 |
| 2018-06-20 | 1,572 | 1,610 | 1,516 | 1,602 | 179,000 | 1,602 |
| 2018-06-19 | 1,589 | 1,632 | 1,566 | 1,591 | 210,400 | 1,591 |
| 2018-06-18 | 1,630 | 1,667 | 1,567 | 1,580 | 233,800 | 1,580 |
| 2018-06-15 | 1,610 | 1,691 | 1,610 | 1,650 | 424,300 | 1,650 |
| 2018-06-14 | 1,730 | 1,740 | 1,596 | 1,603 | 906,500 | 1,603 |
| 2018-06-13 | 1,754 | 1,776 | 1,703 | 1,756 | 262,700 | 1,756 |
| 2018-06-12 | 1,743 | 1,756 | 1,698 | 1,744 | 155,200 | 1,744 |
| 2018-06-11 | 1,749 | 1,750 | 1,707 | 1,733 | 121,400 | 1,733 |
| 2018-06-08 | 1,749 | 1,756 | 1,727 | 1,749 | 115,200 | 1,749 |
| 2018-06-07 | 1,727 | 1,767 | 1,727 | 1,749 | 103,600 | 1,749 |
| 2018-06-06 | 1,770 | 1,780 | 1,724 | 1,728 | 135,300 | 1,728 |
| 2018-06-05 | 1,775 | 1,817 | 1,762 | 1,766 | 190,900 | 1,766 |
| 2018-06-04 | 1,785 | 1,789 | 1,741 | 1,760 | 122,500 | 1,760 |
| 2018-06-01 | 1,740 | 1,784 | 1,726 | 1,774 | 196,100 | 1,774 |
| 2018-05-31 | 1,730 | 1,744 | 1,713 | 1,721 | 68,500 | 1,721 |
| 2018-05-30 | 1,700 | 1,733 | 1,666 | 1,702 | 129,400 | 1,702 |
| 2018-05-29 | 1,747 | 1,760 | 1,714 | 1,737 | 136,500 | 1,737 |
| 2018-05-28 | 1,707 | 1,750 | 1,705 | 1,738 | 138,700 | 1,738 |
| 2018-05-25 | 1,690 | 1,720 | 1,681 | 1,710 | 117,200 | 1,710 |
| 2018-05-24 | 1,710 | 1,724 | 1,685 | 1,694 | 108,300 | 1,694 |
| 2018-05-23 | 1,701 | 1,725 | 1,683 | 1,700 | 131,600 | 1,700 |
| 2018-05-22 | 1,730 | 1,738 | 1,706 | 1,708 | 129,100 | 1,708 |
| 2018-05-21 | 1,674 | 1,749 | 1,674 | 1,738 | 301,400 | 1,738 |
| 2018-05-18 | 1,675 | 1,688 | 1,650 | 1,650 | 157,600 | 1,650 |
| 2018-05-17 | 1,650 | 1,676 | 1,610 | 1,676 | 137,900 | 1,676 |
| 2018-05-16 | 1,666 | 1,669 | 1,626 | 1,638 | 102,700 | 1,638 |
| 2018-05-15 | 1,679 | 1,681 | 1,648 | 1,656 | 130,700 | 1,656 |
| 2018-05-14 | 1,609 | 1,652 | 1,605 | 1,651 | 102,400 | 1,651 |
| 2018-05-11 | 1,623 | 1,623 | 1,586 | 1,603 | 106,500 | 1,603 |
| 2018-05-10 | 1,590 | 1,623 | 1,583 | 1,613 | 158,600 | 1,613 |
| 2018-05-09 | 1,585 | 1,598 | 1,546 | 1,572 | 273,900 | 1,572 |
| 2018-05-08 | 1,635 | 1,635 | 1,605 | 1,615 | 174,700 | 1,615 |
| 2018-05-07 | 1,657 | 1,660 | 1,620 | 1,638 | 159,300 | 1,638 |
| 2018-05-02 | 1,665 | 1,666 | 1,613 | 1,642 | 229,500 | 1,642 |
| 2018-05-01 | 1,667 | 1,694 | 1,647 | 1,673 | 190,500 | 1,673 |
| 2018-04-27 | 1,611 | 1,683 | 1,608 | 1,667 | 562,500 | 1,667 |
| 2018-04-26 | 1,580 | 1,617 | 1,537 | 1,572 | 633,600 | 1,572 |
| 2018-04-25 | 1,491 | 1,507 | 1,481 | 1,498 | 118,900 | 1,498 |
| 2018-04-24 | 1,537 | 1,537 | 1,496 | 1,496 | 240,300 | 1,496 |
| 2018-04-23 | 1,531 | 1,533 | 1,513 | 1,532 | 109,100 | 1,532 |
| 2018-04-20 | 1,516 | 1,543 | 1,516 | 1,517 | 50,500 | 1,517 |
| 2018-04-19 | 1,535 | 1,535 | 1,510 | 1,513 | 73,600 | 1,513 |
| 2018-04-18 | 1,519 | 1,550 | 1,509 | 1,537 | 117,800 | 1,537 |
| 2018-04-17 | 1,536 | 1,550 | 1,480 | 1,509 | 542,900 | 1,509 |
| 2018-04-16 | 1,560 | 1,566 | 1,518 | 1,525 | 133,800 | 1,525 |
| 2018-04-13 | 1,548 | 1,568 | 1,536 | 1,561 | 115,200 | 1,561 |
| 2018-04-12 | 1,576 | 1,578 | 1,535 | 1,536 | 181,500 | 1,536 |
| 2018-04-11 | 1,593 | 1,605 | 1,576 | 1,576 | 252,900 | 1,576 |
| 2018-04-10 | 1,624 | 1,624 | 1,594 | 1,598 | 307,500 | 1,598 |
| 2018-04-09 | 1,600 | 1,642 | 1,575 | 1,624 | 285,700 | 1,624 |
| 2018-04-06 | 1,659 | 1,669 | 1,621 | 1,622 | 179,000 | 1,622 |
| 2018-04-05 | 1,660 | 1,673 | 1,635 | 1,663 | 200,000 | 1,663 |
| 2018-04-04 | 1,643 | 1,673 | 1,640 | 1,667 | 200,100 | 1,667 |
| 2018-04-03 | 1,610 | 1,658 | 1,571 | 1,635 | 251,000 | 1,635 |
| 2018-03-30 | 1,800 | 1,817 | 1,786 | 1,797 | 49,500 | 1,797 |
| 2018-03-29 | 1,792 | 1,800 | 1,761 | 1,776 | 53,500 | 1,776 |
| 2018-03-28 | 1,788 | 1,838 | 1,772 | 1,789 | 80,800 | 1,789 |
| 2018-03-27 | 1,782 | 1,791 | 1,738 | 1,775 | 66,000 | 1,775 |
| 2018-03-26 | 1,689 | 1,729 | 1,640 | 1,729 | 114,100 | 1,729 |
| 2018-03-23 | 1,721 | 1,762 | 1,711 | 1,729 | 89,500 | 1,729 |
| 2018-03-22 | 1,822 | 1,851 | 1,778 | 1,799 | 81,300 | 1,799 |
| 2018-03-20 | 1,808 | 1,824 | 1,770 | 1,815 | 112,800 | 1,815 |
| 2018-03-19 | 1,965 | 1,967 | 1,836 | 1,846 | 195,200 | 1,846 |
| 2018-03-16 | 1,930 | 2,064 | 1,923 | 1,976 | 349,000 | 1,976 |
| 2018-03-15 | 1,860 | 1,921 | 1,818 | 1,899 | 495,700 | 1,899 |
| 2018-03-14 | 1,990 | 1,990 | 1,940 | 1,942 | 191,700 | 1,942 |
| 2018-03-13 | 2,011 | 2,029 | 1,958 | 2,019 | 195,600 | 2,019 |
| 2018-03-12 | 2,056 | 2,077 | 2,008 | 2,036 | 165,200 | 2,036 |
| 2018-03-09 | 1,921 | 2,024 | 1,877 | 2,021 | 204,900 | 2,021 |
| 2018-03-08 | 1,903 | 1,921 | 1,890 | 1,904 | 72,500 | 1,904 |
| 2018-03-07 | 1,883 | 1,899 | 1,831 | 1,876 | 57,000 | 1,876 |
| 2018-03-06 | 1,895 | 1,931 | 1,850 | 1,875 | 100,300 | 1,875 |
| 2018-03-05 | 1,876 | 1,892 | 1,764 | 1,799 | 100,200 | 1,799 |
| 2018-03-02 | 1,813 | 1,922 | 1,812 | 1,884 | 96,900 | 1,884 |
| 2018-03-01 | 1,901 | 1,911 | 1,846 | 1,875 | 81,500 | 1,875 |
| 2018-02-28 | 1,860 | 1,945 | 1,860 | 1,900 | 109,700 | 1,900 |
| 2018-02-27 | 1,932 | 1,937 | 1,866 | 1,887 | 77,100 | 1,887 |
| 2018-02-26 | 1,869 | 1,930 | 1,854 | 1,910 | 108,600 | 1,910 |
| 2018-02-23 | 1,895 | 1,895 | 1,810 | 1,835 | 95,200 | 1,835 |
| 2018-02-22 | 1,870 | 1,876 | 1,822 | 1,863 | 69,600 | 1,863 |
| 2018-02-21 | 1,916 | 1,925 | 1,879 | 1,890 | 86,300 | 1,890 |
| 2018-02-20 | 1,932 | 1,962 | 1,898 | 1,936 | 90,400 | 1,936 |
| 2018-02-19 | 1,864 | 1,964 | 1,849 | 1,955 | 189,500 | 1,955 |
| 2018-02-16 | 1,770 | 1,848 | 1,757 | 1,846 | 103,100 | 1,846 |
| 2018-02-15 | 1,719 | 1,762 | 1,676 | 1,757 | 123,600 | 1,757 |
| 2018-02-14 | 1,746 | 1,752 | 1,657 | 1,696 | 87,700 | 1,696 |
| 2018-02-13 | 1,791 | 1,815 | 1,726 | 1,733 | 93,200 | 1,733 |
| 2018-02-09 | 1,686 | 1,799 | 1,638 | 1,757 | 158,100 | 1,757 |
| 2018-02-08 | 1,800 | 1,859 | 1,796 | 1,846 | 89,300 | 1,846 |
| 2018-02-07 | 1,885 | 1,978 | 1,780 | 1,796 | 167,400 | 1,796 |
| 2018-02-06 | 1,869 | 1,899 | 1,748 | 1,830 | 269,800 | 1,830 |
| 2018-02-05 | 2,075 | 2,075 | 2,008 | 2,030 | 127,000 | 2,030 |
| 2018-02-02 | 2,096 | 2,138 | 2,060 | 2,116 | 121,500 | 2,116 |
| 2018-02-01 | 2,171 | 2,177 | 2,108 | 2,114 | 141,900 | 2,114 |
| 2018-01-31 | 2,150 | 2,199 | 2,120 | 2,176 | 153,300 | 2,176 |
| 2018-01-30 | 2,152 | 2,206 | 2,119 | 2,165 | 235,400 | 2,165 |
| 2018-01-29 | 2,178 | 2,194 | 2,136 | 2,156 | 177,400 | 2,156 |
| 2018-01-26 | 2,080 | 2,156 | 2,071 | 2,151 | 199,000 | 2,151 |
| 2018-01-25 | 2,016 | 2,086 | 2,001 | 2,076 | 153,700 | 2,076 |
| 2018-01-24 | 2,096 | 2,114 | 2,001 | 2,030 | 225,000 | 2,030 |
| 2018-01-23 | 2,001 | 2,115 | 1,991 | 2,096 | 377,900 | 2,096 |
| 2018-01-22 | 1,980 | 1,991 | 1,927 | 1,941 | 93,300 | 1,941 |
| 2018-01-19 | 1,982 | 1,998 | 1,945 | 1,948 | 144,100 | 1,948 |
| 2018-01-18 | 2,021 | 2,043 | 1,932 | 1,933 | 198,500 | 1,933 |
| 2018-01-17 | 2,072 | 2,085 | 2,019 | 2,028 | 114,800 | 2,028 |
| 2018-01-16 | 2,064 | 2,082 | 2,035 | 2,073 | 123,800 | 2,073 |
| 2018-01-15 | 2,017 | 2,068 | 1,981 | 2,045 | 195,300 | 2,045 |
| 2018-01-12 | 2,049 | 2,091 | 1,981 | 1,987 | 235,700 | 1,987 |
| 2018-01-11 | 1,998 | 2,054 | 1,985 | 2,042 | 208,200 | 2,042 |
| 2018-01-10 | 1,887 | 1,992 | 1,870 | 1,987 | 204,400 | 1,987 |
| 2018-01-09 | 1,891 | 1,905 | 1,852 | 1,896 | 116,000 | 1,896 |
| 2018-01-05 | 1,864 | 1,897 | 1,832 | 1,891 | 169,300 | 1,891 |
| 2018-01-04 | 1,906 | 1,906 | 1,843 | 1,862 | 212,200 | 1,862 |
分割・併合履歴 ： [2016-10-27]1株→2株 [2016-02-25]1株→4株
