3179 シュッピン(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 | 742 | 742 | 705 | 711 | 204,700 | 711 |
| 2018-12-27 | 775 | 783 | 742 | 751 | 344,700 | 751 |
| 2018-12-26 | 730 | 744 | 717 | 730 | 336,900 | 730 |
| 2018-12-25 | 701 | 730 | 694 | 722 | 450,400 | 722 |
| 2018-12-21 | 743 | 763 | 721 | 738 | 448,100 | 738 |
| 2018-12-20 | 791 | 796 | 750 | 756 | 464,600 | 756 |
| 2018-12-19 | 807 | 847 | 807 | 818 | 259,600 | 818 |
| 2018-12-18 | 808 | 819 | 791 | 796 | 447,500 | 796 |
| 2018-12-17 | 867 | 872 | 818 | 823 | 361,900 | 823 |
| 2018-12-14 | 858 | 906 | 845 | 882 | 735,900 | 882 |
| 2018-12-13 | 901 | 909 | 849 | 863 | 858,800 | 863 |
| 2018-12-12 | 942 | 942 | 901 | 904 | 354,300 | 904 |
| 2018-12-11 | 999 | 999 | 919 | 938 | 363,400 | 938 |
| 2018-12-10 | 1,060 | 1,082 | 1,005 | 1,011 | 183,500 | 1,011 |
| 2018-12-07 | 1,076 | 1,091 | 1,060 | 1,073 | 114,800 | 1,073 |
| 2018-12-06 | 1,051 | 1,087 | 1,047 | 1,082 | 192,700 | 1,082 |
| 2018-12-05 | 1,056 | 1,084 | 1,053 | 1,057 | 129,200 | 1,057 |
| 2018-12-04 | 1,050 | 1,099 | 1,050 | 1,086 | 306,900 | 1,086 |
| 2018-12-03 | 1,086 | 1,088 | 1,038 | 1,045 | 283,300 | 1,045 |
| 2018-11-30 | 1,084 | 1,097 | 1,069 | 1,095 | 232,800 | 1,095 |
| 2018-11-29 | 1,060 | 1,060 | 1,023 | 1,055 | 229,500 | 1,055 |
| 2018-11-28 | 1,005 | 1,046 | 1,005 | 1,043 | 83,000 | 1,043 |
| 2018-11-27 | 1,035 | 1,056 | 1,016 | 1,021 | 141,200 | 1,021 |
| 2018-11-26 | 1,001 | 1,043 | 985 | 1,034 | 182,400 | 1,034 |
| 2018-11-22 | 1,001 | 1,005 | 970 | 1,001 | 179,600 | 1,001 |
| 2018-11-21 | 999 | 1,004 | 976 | 994 | 216,300 | 994 |
| 2018-11-20 | 1,057 | 1,072 | 1,011 | 1,014 | 237,300 | 1,014 |
| 2018-11-19 | 1,033 | 1,077 | 1,020 | 1,070 | 238,700 | 1,070 |
| 2018-11-16 | 1,079 | 1,079 | 1,028 | 1,038 | 305,500 | 1,038 |
| 2018-11-15 | 1,080 | 1,100 | 1,063 | 1,091 | 112,800 | 1,091 |
| 2018-11-14 | 1,080 | 1,093 | 1,048 | 1,084 | 318,700 | 1,084 |
| 2018-11-13 | 1,092 | 1,105 | 1,065 | 1,076 | 416,200 | 1,076 |
| 2018-11-12 | 1,177 | 1,191 | 1,111 | 1,120 | 378,800 | 1,120 |
| 2018-11-09 | 1,200 | 1,253 | 1,183 | 1,194 | 321,600 | 1,194 |
| 2018-11-08 | 1,188 | 1,232 | 1,181 | 1,210 | 501,200 | 1,210 |
| 2018-11-07 | 1,190 | 1,250 | 1,164 | 1,166 | 805,500 | 1,166 |
| 2018-11-06 | 1,355 | 1,372 | 1,334 | 1,366 | 138,500 | 1,366 |
| 2018-11-05 | 1,347 | 1,368 | 1,308 | 1,348 | 194,700 | 1,348 |
| 2018-11-02 | 1,395 | 1,396 | 1,320 | 1,353 | 318,900 | 1,353 |
| 2018-11-01 | 1,403 | 1,431 | 1,383 | 1,394 | 81,300 | 1,394 |
| 2018-10-31 | 1,352 | 1,428 | 1,345 | 1,405 | 261,900 | 1,405 |
| 2018-10-30 | 1,286 | 1,340 | 1,282 | 1,326 | 255,600 | 1,326 |
| 2018-10-29 | 1,353 | 1,384 | 1,298 | 1,300 | 196,000 | 1,300 |
| 2018-10-26 | 1,370 | 1,404 | 1,341 | 1,353 | 318,300 | 1,353 |
| 2018-10-25 | 1,334 | 1,365 | 1,315 | 1,340 | 224,100 | 1,340 |
| 2018-10-24 | 1,300 | 1,357 | 1,300 | 1,350 | 157,000 | 1,350 |
| 2018-10-23 | 1,333 | 1,348 | 1,300 | 1,303 | 90,800 | 1,303 |
| 2018-10-22 | 1,324 | 1,346 | 1,308 | 1,339 | 83,100 | 1,339 |
| 2018-10-19 | 1,315 | 1,345 | 1,300 | 1,338 | 68,300 | 1,338 |
| 2018-10-18 | 1,315 | 1,347 | 1,297 | 1,322 | 166,100 | 1,322 |
| 2018-10-17 | 1,321 | 1,336 | 1,304 | 1,313 | 152,900 | 1,313 |
| 2018-10-16 | 1,323 | 1,350 | 1,293 | 1,308 | 170,800 | 1,308 |
| 2018-10-15 | 1,365 | 1,380 | 1,320 | 1,320 | 140,400 | 1,320 |
| 2018-10-12 | 1,269 | 1,372 | 1,269 | 1,365 | 273,100 | 1,365 |
| 2018-10-11 | 1,256 | 1,293 | 1,254 | 1,279 | 219,600 | 1,279 |
| 2018-10-10 | 1,305 | 1,342 | 1,284 | 1,332 | 263,100 | 1,332 |
| 2018-10-09 | 1,256 | 1,299 | 1,236 | 1,275 | 322,500 | 1,275 |
| 2018-10-05 | 1,254 | 1,279 | 1,218 | 1,251 | 341,200 | 1,251 |
| 2018-10-04 | 1,279 | 1,292 | 1,234 | 1,261 | 291,600 | 1,261 |
| 2018-10-03 | 1,300 | 1,304 | 1,232 | 1,271 | 369,600 | 1,271 |
| 2018-10-02 | 1,378 | 1,399 | 1,290 | 1,304 | 435,400 | 1,304 |
| 2018-10-01 | 1,359 | 1,392 | 1,344 | 1,354 | 265,000 | 1,354 |
| 2018-09-28 | 1,358 | 1,397 | 1,330 | 1,377 | 388,200 | 1,377 |
| 2018-09-27 | 1,382 | 1,383 | 1,340 | 1,352 | 175,100 | 1,352 |
| 2018-09-26 | 1,392 | 1,429 | 1,372 | 1,378 | 214,400 | 1,378 |
| 2018-09-25 | 1,395 | 1,419 | 1,359 | 1,408 | 159,700 | 1,408 |
| 2018-09-21 | 1,413 | 1,434 | 1,368 | 1,395 | 189,500 | 1,395 |
| 2018-09-20 | 1,414 | 1,420 | 1,389 | 1,407 | 151,400 | 1,407 |
| 2018-09-19 | 1,440 | 1,449 | 1,401 | 1,412 | 84,500 | 1,412 |
| 2018-09-18 | 1,430 | 1,454 | 1,363 | 1,431 | 291,800 | 1,431 |
| 2018-09-14 | 1,453 | 1,471 | 1,420 | 1,444 | 148,700 | 1,444 |
| 2018-09-13 | 1,388 | 1,464 | 1,386 | 1,452 | 257,300 | 1,452 |
| 2018-09-12 | 1,468 | 1,468 | 1,381 | 1,385 | 208,800 | 1,385 |
| 2018-09-11 | 1,465 | 1,488 | 1,426 | 1,476 | 159,800 | 1,476 |
| 2018-09-10 | 1,374 | 1,494 | 1,374 | 1,465 | 362,500 | 1,465 |
| 2018-09-07 | 1,374 | 1,387 | 1,343 | 1,356 | 126,700 | 1,356 |
| 2018-09-06 | 1,404 | 1,417 | 1,361 | 1,368 | 130,700 | 1,368 |
| 2018-09-05 | 1,392 | 1,409 | 1,382 | 1,396 | 119,800 | 1,396 |
| 2018-09-04 | 1,381 | 1,411 | 1,366 | 1,394 | 102,900 | 1,394 |
| 2018-09-03 | 1,407 | 1,428 | 1,350 | 1,377 | 171,800 | 1,377 |
| 2018-08-31 | 1,449 | 1,453 | 1,407 | 1,418 | 166,100 | 1,418 |
| 2018-08-30 | 1,412 | 1,470 | 1,412 | 1,456 | 185,200 | 1,456 |
| 2018-08-29 | 1,418 | 1,466 | 1,412 | 1,421 | 168,300 | 1,421 |
| 2018-08-28 | 1,426 | 1,450 | 1,409 | 1,422 | 176,500 | 1,422 |
| 2018-08-27 | 1,413 | 1,425 | 1,402 | 1,418 | 117,100 | 1,418 |
| 2018-08-24 | 1,435 | 1,435 | 1,394 | 1,428 | 117,500 | 1,428 |
| 2018-08-23 | 1,400 | 1,445 | 1,393 | 1,435 | 156,000 | 1,435 |
| 2018-08-22 | 1,381 | 1,422 | 1,359 | 1,408 | 273,000 | 1,408 |
| 2018-08-21 | 1,445 | 1,454 | 1,394 | 1,399 | 170,500 | 1,399 |
| 2018-08-20 | 1,501 | 1,530 | 1,452 | 1,453 | 246,000 | 1,453 |
| 2018-08-17 | 1,482 | 1,528 | 1,451 | 1,497 | 227,800 | 1,497 |
| 2018-08-16 | 1,440 | 1,465 | 1,410 | 1,452 | 274,400 | 1,452 |
| 2018-08-15 | 1,485 | 1,485 | 1,432 | 1,456 | 176,500 | 1,456 |
| 2018-08-14 | 1,450 | 1,504 | 1,450 | 1,500 | 168,500 | 1,500 |
| 2018-08-13 | 1,476 | 1,486 | 1,424 | 1,448 | 166,300 | 1,448 |
| 2018-08-10 | 1,475 | 1,525 | 1,465 | 1,499 | 368,700 | 1,499 |
| 2018-08-09 | 1,445 | 1,458 | 1,368 | 1,443 | 352,200 | 1,443 |
| 2018-08-08 | 1,400 | 1,481 | 1,400 | 1,451 | 519,100 | 1,451 |
| 2018-08-07 | 1,461 | 1,509 | 1,392 | 1,416 | 1,131,400 | 1,416 |
| 2018-08-06 | 1,765 | 1,799 | 1,742 | 1,761 | 213,900 | 1,761 |
| 2018-08-03 | 1,782 | 1,788 | 1,754 | 1,758 | 111,600 | 1,758 |
| 2018-08-02 | 1,799 | 1,818 | 1,769 | 1,770 | 122,500 | 1,770 |
| 2018-08-01 | 1,860 | 1,860 | 1,784 | 1,793 | 117,600 | 1,793 |
| 2018-07-31 | 1,830 | 1,868 | 1,821 | 1,834 | 118,600 | 1,834 |
| 2018-07-30 | 1,890 | 1,891 | 1,838 | 1,839 | 188,900 | 1,839 |
| 2018-07-27 | 1,902 | 1,908 | 1,854 | 1,890 | 143,200 | 1,890 |
| 2018-07-26 | 1,842 | 1,900 | 1,841 | 1,899 | 197,500 | 1,899 |
| 2018-07-25 | 1,816 | 1,843 | 1,789 | 1,840 | 171,100 | 1,840 |
| 2018-07-24 | 1,853 | 1,867 | 1,816 | 1,841 | 222,300 | 1,841 |
| 2018-07-23 | 1,772 | 1,829 | 1,772 | 1,827 | 240,600 | 1,827 |
| 2018-07-20 | 1,729 | 1,776 | 1,720 | 1,766 | 240,600 | 1,766 |
| 2018-07-19 | 1,745 | 1,751 | 1,697 | 1,702 | 158,900 | 1,702 |
| 2018-07-18 | 1,725 | 1,733 | 1,697 | 1,731 | 122,600 | 1,731 |
| 2018-07-17 | 1,745 | 1,750 | 1,673 | 1,700 | 214,000 | 1,700 |
| 2018-07-13 | 1,750 | 1,761 | 1,727 | 1,749 | 155,500 | 1,749 |
| 2018-07-12 | 1,767 | 1,775 | 1,713 | 1,739 | 199,600 | 1,739 |
| 2018-07-11 | 1,780 | 1,800 | 1,723 | 1,794 | 193,700 | 1,794 |
| 2018-07-10 | 1,800 | 1,818 | 1,736 | 1,770 | 248,000 | 1,770 |
| 2018-07-09 | 1,674 | 1,768 | 1,668 | 1,765 | 320,500 | 1,765 |
| 2018-07-06 | 1,603 | 1,641 | 1,588 | 1,634 | 142,000 | 1,634 |
| 2018-07-05 | 1,600 | 1,608 | 1,551 | 1,591 | 155,300 | 1,591 |
| 2018-07-04 | 1,619 | 1,620 | 1,574 | 1,593 | 191,300 | 1,593 |
| 2018-07-03 | 1,679 | 1,716 | 1,621 | 1,638 | 200,000 | 1,638 |
| 2018-07-02 | 1,718 | 1,720 | 1,674 | 1,674 | 233,300 | 1,674 |
| 2018-06-29 | 1,665 | 1,727 | 1,651 | 1,696 | 288,400 | 1,696 |
| 2018-06-28 | 1,660 | 1,660 | 1,609 | 1,637 | 120,300 | 1,637 |
| 2018-06-27 | 1,620 | 1,677 | 1,620 | 1,660 | 156,500 | 1,660 |
| 2018-06-26 | 1,599 | 1,638 | 1,584 | 1,620 | 110,700 | 1,620 |
| 2018-06-25 | 1,640 | 1,643 | 1,610 | 1,620 | 132,100 | 1,620 |
| 2018-06-22 | 1,612 | 1,662 | 1,607 | 1,636 | 251,300 | 1,636 |
| 2018-06-21 | 1,645 | 1,663 | 1,598 | 1,604 | 194,400 | 1,604 |
| 2018-06-20 | 1,585 | 1,651 | 1,572 | 1,639 | 441,700 | 1,639 |
| 2018-06-19 | 1,529 | 1,617 | 1,515 | 1,570 | 332,700 | 1,570 |
| 2018-06-18 | 1,600 | 1,601 | 1,507 | 1,529 | 249,500 | 1,529 |
| 2018-06-15 | 1,562 | 1,617 | 1,561 | 1,589 | 254,000 | 1,589 |
| 2018-06-14 | 1,511 | 1,590 | 1,495 | 1,547 | 249,300 | 1,547 |
| 2018-06-13 | 1,595 | 1,595 | 1,493 | 1,526 | 374,000 | 1,526 |
| 2018-06-12 | 1,530 | 1,619 | 1,530 | 1,608 | 487,000 | 1,608 |
| 2018-06-11 | 1,523 | 1,553 | 1,506 | 1,530 | 200,300 | 1,530 |
| 2018-06-08 | 1,484 | 1,525 | 1,460 | 1,513 | 204,600 | 1,513 |
| 2018-06-07 | 1,494 | 1,506 | 1,463 | 1,486 | 203,400 | 1,486 |
| 2018-06-06 | 1,495 | 1,516 | 1,490 | 1,504 | 140,900 | 1,504 |
| 2018-06-05 | 1,455 | 1,495 | 1,455 | 1,489 | 130,500 | 1,489 |
| 2018-06-04 | 1,465 | 1,475 | 1,452 | 1,452 | 67,600 | 1,452 |
| 2018-06-01 | 1,451 | 1,475 | 1,417 | 1,463 | 145,100 | 1,463 |
| 2018-05-31 | 1,485 | 1,510 | 1,447 | 1,451 | 221,800 | 1,451 |
| 2018-05-30 | 1,457 | 1,538 | 1,428 | 1,501 | 285,600 | 1,501 |
| 2018-05-29 | 1,520 | 1,522 | 1,458 | 1,477 | 261,700 | 1,477 |
| 2018-05-28 | 1,538 | 1,550 | 1,463 | 1,542 | 295,800 | 1,542 |
| 2018-05-25 | 1,558 | 1,580 | 1,515 | 1,568 | 250,500 | 1,568 |
| 2018-05-24 | 1,495 | 1,572 | 1,495 | 1,564 | 353,300 | 1,564 |
| 2018-05-23 | 1,523 | 1,583 | 1,464 | 1,473 | 590,900 | 1,473 |
| 2018-05-22 | 1,482 | 1,504 | 1,444 | 1,454 | 146,900 | 1,454 |
| 2018-05-21 | 1,480 | 1,496 | 1,464 | 1,484 | 83,400 | 1,484 |
| 2018-05-18 | 1,474 | 1,498 | 1,450 | 1,492 | 93,800 | 1,492 |
| 2018-05-17 | 1,446 | 1,487 | 1,446 | 1,460 | 163,600 | 1,460 |
| 2018-05-16 | 1,471 | 1,477 | 1,436 | 1,442 | 230,700 | 1,442 |
| 2018-05-15 | 1,495 | 1,497 | 1,464 | 1,484 | 327,600 | 1,484 |
| 2018-05-14 | 1,514 | 1,535 | 1,496 | 1,511 | 211,900 | 1,511 |
| 2018-05-11 | 1,462 | 1,507 | 1,446 | 1,504 | 355,400 | 1,504 |
| 2018-05-10 | 1,410 | 1,488 | 1,410 | 1,473 | 570,400 | 1,473 |
| 2018-05-09 | 1,305 | 1,412 | 1,261 | 1,404 | 675,400 | 1,404 |
| 2018-05-08 | 1,277 | 1,300 | 1,237 | 1,299 | 216,400 | 1,299 |
| 2018-05-07 | 1,245 | 1,277 | 1,221 | 1,277 | 123,100 | 1,277 |
| 2018-05-02 | 1,245 | 1,269 | 1,236 | 1,243 | 114,400 | 1,243 |
| 2018-05-01 | 1,224 | 1,241 | 1,210 | 1,235 | 77,000 | 1,235 |
| 2018-04-27 | 1,241 | 1,263 | 1,230 | 1,234 | 102,800 | 1,234 |
| 2018-04-26 | 1,236 | 1,239 | 1,199 | 1,230 | 150,100 | 1,230 |
| 2018-04-25 | 1,193 | 1,243 | 1,183 | 1,234 | 172,700 | 1,234 |
| 2018-04-24 | 1,207 | 1,212 | 1,185 | 1,204 | 70,900 | 1,204 |
| 2018-04-23 | 1,226 | 1,226 | 1,194 | 1,199 | 66,800 | 1,199 |
| 2018-04-20 | 1,181 | 1,222 | 1,180 | 1,217 | 137,900 | 1,217 |
| 2018-04-19 | 1,190 | 1,198 | 1,165 | 1,188 | 110,500 | 1,188 |
| 2018-04-18 | 1,164 | 1,185 | 1,158 | 1,180 | 80,500 | 1,180 |
| 2018-04-17 | 1,185 | 1,192 | 1,133 | 1,164 | 141,900 | 1,164 |
| 2018-04-16 | 1,212 | 1,230 | 1,182 | 1,193 | 109,100 | 1,193 |
| 2018-04-13 | 1,228 | 1,240 | 1,198 | 1,229 | 252,100 | 1,229 |
| 2018-04-12 | 1,222 | 1,244 | 1,215 | 1,220 | 130,800 | 1,220 |
| 2018-04-11 | 1,265 | 1,272 | 1,229 | 1,236 | 118,100 | 1,236 |
| 2018-04-10 | 1,264 | 1,268 | 1,218 | 1,265 | 182,300 | 1,265 |
| 2018-04-09 | 1,309 | 1,334 | 1,258 | 1,264 | 240,000 | 1,264 |
| 2018-04-06 | 1,288 | 1,302 | 1,271 | 1,284 | 130,900 | 1,284 |
| 2018-04-05 | 1,270 | 1,296 | 1,263 | 1,272 | 151,000 | 1,272 |
| 2018-04-04 | 1,305 | 1,312 | 1,260 | 1,271 | 125,700 | 1,271 |
| 2018-04-03 | 1,255 | 1,293 | 1,251 | 1,287 | 124,600 | 1,287 |
| 2018-03-30 | 1,274 | 1,296 | 1,262 | 1,272 | 169,400 | 1,272 |
| 2018-03-29 | 1,238 | 1,249 | 1,212 | 1,237 | 91,600 | 1,237 |
| 2018-03-28 | 1,183 | 1,242 | 1,175 | 1,220 | 224,600 | 1,220 |
| 2018-03-27 | 1,200 | 1,238 | 1,188 | 1,218 | 437,800 | 1,218 |
| 2018-03-26 | 1,149 | 1,184 | 1,132 | 1,182 | 196,700 | 1,182 |
| 2018-03-23 | 1,196 | 1,206 | 1,173 | 1,179 | 233,100 | 1,179 |
| 2018-03-22 | 1,239 | 1,262 | 1,237 | 1,241 | 95,300 | 1,241 |
| 2018-03-20 | 1,220 | 1,268 | 1,220 | 1,250 | 189,200 | 1,250 |
| 2018-03-19 | 1,285 | 1,307 | 1,222 | 1,243 | 449,400 | 1,243 |
| 2018-03-16 | 1,327 | 1,343 | 1,292 | 1,297 | 239,400 | 1,297 |
| 2018-03-15 | 1,340 | 1,352 | 1,313 | 1,320 | 231,200 | 1,320 |
| 2018-03-14 | 1,323 | 1,351 | 1,313 | 1,327 | 199,000 | 1,327 |
| 2018-03-13 | 1,348 | 1,351 | 1,314 | 1,321 | 247,700 | 1,321 |
| 2018-03-12 | 1,360 | 1,388 | 1,334 | 1,355 | 223,000 | 1,355 |
| 2018-03-09 | 1,347 | 1,359 | 1,301 | 1,323 | 234,900 | 1,323 |
| 2018-03-08 | 1,389 | 1,397 | 1,326 | 1,337 | 625,800 | 1,337 |
| 2018-03-07 | 1,335 | 1,389 | 1,335 | 1,359 | 327,300 | 1,359 |
| 2018-03-06 | 1,324 | 1,343 | 1,302 | 1,330 | 248,200 | 1,330 |
| 2018-03-05 | 1,303 | 1,355 | 1,275 | 1,282 | 407,900 | 1,282 |
| 2018-03-02 | 1,253 | 1,321 | 1,253 | 1,302 | 458,900 | 1,302 |
| 2018-03-01 | 1,290 | 1,319 | 1,275 | 1,298 | 264,100 | 1,298 |
| 2018-02-28 | 1,308 | 1,341 | 1,292 | 1,292 | 322,800 | 1,292 |
| 2018-02-27 | 1,309 | 1,342 | 1,288 | 1,336 | 436,700 | 1,336 |
| 2018-02-26 | 1,267 | 1,315 | 1,250 | 1,291 | 365,500 | 1,291 |
| 2018-02-23 | 1,269 | 1,271 | 1,226 | 1,254 | 370,600 | 1,254 |
| 2018-02-22 | 1,243 | 1,285 | 1,228 | 1,269 | 394,700 | 1,269 |
| 2018-02-21 | 1,240 | 1,278 | 1,230 | 1,263 | 333,500 | 1,263 |
| 2018-02-20 | 1,242 | 1,262 | 1,204 | 1,235 | 355,600 | 1,235 |
| 2018-02-19 | 1,193 | 1,249 | 1,185 | 1,247 | 613,700 | 1,247 |
| 2018-02-16 | 1,147 | 1,173 | 1,143 | 1,166 | 252,700 | 1,166 |
| 2018-02-15 | 1,121 | 1,174 | 1,100 | 1,150 | 528,900 | 1,150 |
| 2018-02-14 | 1,131 | 1,133 | 1,080 | 1,107 | 826,300 | 1,107 |
| 2018-02-13 | 1,234 | 1,238 | 1,133 | 1,135 | 857,800 | 1,135 |
| 2018-02-09 | 1,100 | 1,217 | 1,085 | 1,209 | 803,200 | 1,209 |
| 2018-02-08 | 1,176 | 1,256 | 1,175 | 1,191 | 1,082,500 | 1,191 |
| 2018-02-07 | 1,271 | 1,271 | 1,133 | 1,146 | 1,003,100 | 1,146 |
| 2018-02-06 | 1,271 | 1,277 | 1,121 | 1,190 | 1,481,000 | 1,190 |
| 2018-02-05 | 1,407 | 1,444 | 1,391 | 1,421 | 478,500 | 1,421 |
| 2018-02-02 | 1,466 | 1,474 | 1,423 | 1,454 | 179,500 | 1,454 |
| 2018-02-01 | 1,454 | 1,465 | 1,410 | 1,462 | 274,300 | 1,462 |
| 2018-01-31 | 1,407 | 1,459 | 1,402 | 1,427 | 380,200 | 1,427 |
| 2018-01-30 | 1,531 | 1,531 | 1,418 | 1,431 | 683,500 | 1,431 |
| 2018-01-29 | 1,550 | 1,578 | 1,506 | 1,531 | 340,600 | 1,531 |
| 2018-01-26 | 1,500 | 1,556 | 1,500 | 1,511 | 320,600 | 1,511 |
| 2018-01-25 | 1,508 | 1,512 | 1,473 | 1,489 | 222,700 | 1,489 |
| 2018-01-24 | 1,500 | 1,520 | 1,479 | 1,505 | 197,600 | 1,505 |
| 2018-01-23 | 1,500 | 1,505 | 1,477 | 1,496 | 149,900 | 1,496 |
| 2018-01-22 | 1,477 | 1,485 | 1,453 | 1,482 | 138,500 | 1,482 |
| 2018-01-19 | 1,475 | 1,503 | 1,472 | 1,479 | 131,000 | 1,479 |
| 2018-01-18 | 1,515 | 1,515 | 1,465 | 1,470 | 210,500 | 1,470 |
| 2018-01-17 | 1,506 | 1,536 | 1,485 | 1,518 | 204,200 | 1,518 |
| 2018-01-16 | 1,503 | 1,526 | 1,480 | 1,520 | 154,400 | 1,520 |
| 2018-01-15 | 1,480 | 1,515 | 1,467 | 1,501 | 172,000 | 1,501 |
| 2018-01-12 | 1,485 | 1,494 | 1,464 | 1,483 | 153,900 | 1,483 |
| 2018-01-11 | 1,504 | 1,549 | 1,475 | 1,482 | 286,600 | 1,482 |
| 2018-01-10 | 1,516 | 1,518 | 1,462 | 1,484 | 332,500 | 1,484 |
| 2018-01-09 | 1,512 | 1,514 | 1,452 | 1,487 | 283,600 | 1,487 |
| 2018-01-05 | 1,525 | 1,544 | 1,504 | 1,511 | 145,800 | 1,511 |
| 2018-01-04 | 1,536 | 1,543 | 1,501 | 1,527 | 210,000 | 1,527 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2014-12-26]1株→2株
