3183 ウイン・パートナーズ(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 | 950 | 969 | 926 | 962 | 25,100 | 962 |
| 2018-12-27 | 901 | 944 | 896 | 941 | 34,500 | 941 |
| 2018-12-26 | 863 | 885 | 849 | 872 | 86,000 | 872 |
| 2018-12-25 | 868 | 873 | 855 | 857 | 43,600 | 857 |
| 2018-12-21 | 942 | 942 | 902 | 910 | 40,700 | 910 |
| 2018-12-20 | 965 | 984 | 941 | 945 | 33,000 | 945 |
| 2018-12-19 | 987 | 988 | 965 | 968 | 19,700 | 968 |
| 2018-12-18 | 1,003 | 1,005 | 974 | 983 | 35,900 | 983 |
| 2018-12-17 | 1,053 | 1,053 | 1,022 | 1,026 | 21,700 | 1,026 |
| 2018-12-14 | 1,087 | 1,090 | 1,046 | 1,048 | 26,600 | 1,048 |
| 2018-12-13 | 1,060 | 1,089 | 1,060 | 1,077 | 19,500 | 1,077 |
| 2018-12-12 | 1,031 | 1,063 | 1,024 | 1,062 | 27,600 | 1,062 |
| 2018-12-11 | 1,052 | 1,056 | 1,013 | 1,020 | 24,200 | 1,020 |
| 2018-12-10 | 1,061 | 1,061 | 1,038 | 1,052 | 25,200 | 1,052 |
| 2018-12-07 | 1,094 | 1,105 | 1,070 | 1,075 | 20,700 | 1,075 |
| 2018-12-06 | 1,092 | 1,104 | 1,090 | 1,101 | 33,700 | 1,101 |
| 2018-12-05 | 1,104 | 1,116 | 1,094 | 1,101 | 45,500 | 1,101 |
| 2018-12-04 | 1,144 | 1,148 | 1,116 | 1,122 | 33,300 | 1,122 |
| 2018-12-03 | 1,155 | 1,165 | 1,132 | 1,136 | 43,400 | 1,136 |
| 2018-11-30 | 1,196 | 1,199 | 1,143 | 1,162 | 71,900 | 1,162 |
| 2018-11-29 | 1,186 | 1,245 | 1,179 | 1,204 | 46,000 | 1,204 |
| 2018-11-28 | 1,172 | 1,204 | 1,159 | 1,186 | 61,200 | 1,186 |
| 2018-11-27 | 1,175 | 1,217 | 1,166 | 1,174 | 44,900 | 1,174 |
| 2018-11-26 | 1,193 | 1,207 | 1,182 | 1,185 | 16,000 | 1,185 |
| 2018-11-22 | 1,209 | 1,212 | 1,185 | 1,199 | 26,600 | 1,199 |
| 2018-11-21 | 1,234 | 1,248 | 1,191 | 1,206 | 51,400 | 1,206 |
| 2018-11-20 | 1,260 | 1,282 | 1,255 | 1,262 | 13,600 | 1,262 |
| 2018-11-19 | 1,251 | 1,270 | 1,251 | 1,259 | 8,500 | 1,259 |
| 2018-11-16 | 1,257 | 1,282 | 1,224 | 1,251 | 18,700 | 1,251 |
| 2018-11-15 | 1,228 | 1,259 | 1,225 | 1,257 | 16,700 | 1,257 |
| 2018-11-14 | 1,260 | 1,260 | 1,216 | 1,221 | 20,400 | 1,221 |
| 2018-11-13 | 1,260 | 1,282 | 1,236 | 1,260 | 25,500 | 1,260 |
| 2018-11-12 | 1,282 | 1,297 | 1,270 | 1,275 | 8,700 | 1,275 |
| 2018-11-09 | 1,280 | 1,308 | 1,280 | 1,282 | 23,800 | 1,282 |
| 2018-11-08 | 1,243 | 1,312 | 1,243 | 1,285 | 43,400 | 1,285 |
| 2018-11-07 | 1,202 | 1,292 | 1,200 | 1,249 | 71,100 | 1,249 |
| 2018-11-06 | 1,149 | 1,198 | 1,149 | 1,174 | 27,400 | 1,174 |
| 2018-11-05 | 1,150 | 1,163 | 1,146 | 1,149 | 30,300 | 1,149 |
| 2018-11-02 | 1,144 | 1,165 | 1,135 | 1,150 | 25,400 | 1,150 |
| 2018-11-01 | 1,138 | 1,165 | 1,138 | 1,144 | 32,800 | 1,144 |
| 2018-10-31 | 1,149 | 1,154 | 1,132 | 1,138 | 26,300 | 1,138 |
| 2018-10-30 | 1,100 | 1,154 | 1,095 | 1,149 | 94,800 | 1,149 |
| 2018-10-29 | 1,131 | 1,145 | 1,096 | 1,100 | 54,300 | 1,100 |
| 2018-10-26 | 1,118 | 1,156 | 1,106 | 1,140 | 132,400 | 1,140 |
| 2018-10-25 | 1,137 | 1,137 | 1,102 | 1,105 | 39,100 | 1,105 |
| 2018-10-24 | 1,143 | 1,164 | 1,129 | 1,148 | 53,400 | 1,148 |
| 2018-10-23 | 1,150 | 1,150 | 1,125 | 1,129 | 35,200 | 1,129 |
| 2018-10-22 | 1,153 | 1,171 | 1,129 | 1,164 | 33,100 | 1,164 |
| 2018-10-19 | 1,175 | 1,187 | 1,151 | 1,153 | 38,700 | 1,153 |
| 2018-10-18 | 1,201 | 1,220 | 1,196 | 1,197 | 47,600 | 1,197 |
| 2018-10-17 | 1,151 | 1,202 | 1,150 | 1,201 | 37,100 | 1,201 |
| 2018-10-16 | 1,140 | 1,155 | 1,126 | 1,143 | 23,800 | 1,143 |
| 2018-10-15 | 1,184 | 1,189 | 1,143 | 1,146 | 37,100 | 1,146 |
| 2018-10-12 | 1,195 | 1,195 | 1,166 | 1,172 | 34,400 | 1,172 |
| 2018-10-11 | 1,175 | 1,197 | 1,152 | 1,183 | 52,800 | 1,183 |
| 2018-10-10 | 1,212 | 1,212 | 1,191 | 1,195 | 53,600 | 1,195 |
| 2018-10-09 | 1,232 | 1,232 | 1,198 | 1,200 | 110,400 | 1,200 |
| 2018-10-05 | 1,252 | 1,269 | 1,243 | 1,248 | 22,200 | 1,248 |
| 2018-10-04 | 1,257 | 1,278 | 1,256 | 1,269 | 23,700 | 1,269 |
| 2018-10-03 | 1,282 | 1,290 | 1,243 | 1,243 | 37,500 | 1,243 |
| 2018-10-02 | 1,305 | 1,307 | 1,277 | 1,282 | 32,200 | 1,282 |
| 2018-10-01 | 1,291 | 1,295 | 1,284 | 1,292 | 14,100 | 1,292 |
| 2018-09-28 | 1,300 | 1,304 | 1,289 | 1,293 | 29,700 | 1,293 |
| 2018-09-27 | 1,337 | 1,340 | 1,291 | 1,293 | 56,700 | 1,293 |
| 2018-09-26 | 1,375 | 1,380 | 1,325 | 1,337 | 69,800 | 1,337 |
| 2018-09-25 | 1,328 | 1,389 | 1,319 | 1,389 | 48,800 | 1,389 |
| 2018-09-21 | 1,300 | 1,315 | 1,299 | 1,313 | 31,500 | 1,313 |
| 2018-09-20 | 1,300 | 1,303 | 1,285 | 1,300 | 15,500 | 1,300 |
| 2018-09-19 | 1,282 | 1,308 | 1,282 | 1,299 | 24,300 | 1,299 |
| 2018-09-18 | 1,291 | 1,291 | 1,261 | 1,272 | 31,600 | 1,272 |
| 2018-09-14 | 1,297 | 1,312 | 1,293 | 1,293 | 51,600 | 1,293 |
| 2018-09-13 | 1,293 | 1,314 | 1,288 | 1,297 | 46,900 | 1,297 |
| 2018-09-12 | 1,331 | 1,331 | 1,292 | 1,293 | 36,900 | 1,293 |
| 2018-09-11 | 1,331 | 1,343 | 1,319 | 1,331 | 29,900 | 1,331 |
| 2018-09-10 | 1,336 | 1,346 | 1,325 | 1,339 | 18,900 | 1,339 |
| 2018-09-07 | 1,324 | 1,352 | 1,312 | 1,331 | 55,000 | 1,331 |
| 2018-09-06 | 1,305 | 1,330 | 1,294 | 1,325 | 70,400 | 1,325 |
| 2018-09-05 | 1,308 | 1,326 | 1,300 | 1,320 | 28,700 | 1,320 |
| 2018-09-04 | 1,314 | 1,320 | 1,300 | 1,302 | 12,100 | 1,302 |
| 2018-09-03 | 1,305 | 1,320 | 1,297 | 1,304 | 21,800 | 1,304 |
| 2018-08-31 | 1,305 | 1,333 | 1,298 | 1,304 | 40,400 | 1,304 |
| 2018-08-30 | 1,315 | 1,378 | 1,301 | 1,325 | 95,300 | 1,325 |
| 2018-08-29 | 1,316 | 1,320 | 1,307 | 1,312 | 23,100 | 1,312 |
| 2018-08-28 | 1,319 | 1,332 | 1,295 | 1,308 | 74,400 | 1,308 |
| 2018-08-27 | 1,344 | 1,356 | 1,296 | 1,300 | 120,100 | 1,300 |
| 2018-08-24 | 1,341 | 1,363 | 1,325 | 1,353 | 15,000 | 1,353 |
| 2018-08-23 | 1,320 | 1,355 | 1,304 | 1,341 | 45,700 | 1,341 |
| 2018-08-22 | 1,317 | 1,331 | 1,305 | 1,313 | 27,600 | 1,313 |
| 2018-08-21 | 1,322 | 1,343 | 1,307 | 1,327 | 14,400 | 1,327 |
| 2018-08-20 | 1,347 | 1,360 | 1,317 | 1,324 | 24,700 | 1,324 |
| 2018-08-17 | 1,363 | 1,374 | 1,345 | 1,363 | 16,900 | 1,363 |
| 2018-08-16 | 1,415 | 1,415 | 1,359 | 1,359 | 19,500 | 1,359 |
| 2018-08-15 | 1,413 | 1,439 | 1,409 | 1,430 | 35,900 | 1,430 |
| 2018-08-14 | 1,343 | 1,431 | 1,340 | 1,425 | 44,900 | 1,425 |
| 2018-08-13 | 1,315 | 1,346 | 1,312 | 1,329 | 43,200 | 1,329 |
| 2018-08-10 | 1,358 | 1,366 | 1,304 | 1,309 | 52,700 | 1,309 |
| 2018-08-09 | 1,435 | 1,435 | 1,365 | 1,367 | 50,200 | 1,367 |
| 2018-08-08 | 1,440 | 1,475 | 1,439 | 1,446 | 28,700 | 1,446 |
| 2018-08-07 | 1,399 | 1,480 | 1,383 | 1,435 | 48,100 | 1,435 |
| 2018-08-06 | 1,661 | 1,677 | 1,563 | 1,569 | 37,800 | 1,569 |
| 2018-08-03 | 1,698 | 1,707 | 1,678 | 1,680 | 31,600 | 1,680 |
| 2018-08-02 | 1,672 | 1,715 | 1,668 | 1,691 | 32,000 | 1,691 |
| 2018-08-01 | 1,650 | 1,681 | 1,650 | 1,670 | 19,300 | 1,670 |
| 2018-07-31 | 1,675 | 1,687 | 1,642 | 1,665 | 23,100 | 1,665 |
| 2018-07-30 | 1,659 | 1,697 | 1,646 | 1,691 | 27,900 | 1,691 |
| 2018-07-27 | 1,647 | 1,675 | 1,634 | 1,660 | 41,700 | 1,660 |
| 2018-07-26 | 1,620 | 1,653 | 1,611 | 1,632 | 30,800 | 1,632 |
| 2018-07-25 | 1,619 | 1,640 | 1,606 | 1,608 | 32,400 | 1,608 |
| 2018-07-24 | 1,643 | 1,643 | 1,615 | 1,619 | 25,600 | 1,619 |
| 2018-07-23 | 1,610 | 1,658 | 1,610 | 1,631 | 29,200 | 1,631 |
| 2018-07-20 | 1,612 | 1,623 | 1,608 | 1,616 | 24,500 | 1,616 |
| 2018-07-19 | 1,589 | 1,608 | 1,584 | 1,602 | 29,000 | 1,602 |
| 2018-07-18 | 1,568 | 1,610 | 1,564 | 1,588 | 21,800 | 1,588 |
| 2018-07-17 | 1,575 | 1,584 | 1,542 | 1,569 | 38,400 | 1,569 |
| 2018-07-13 | 1,570 | 1,588 | 1,537 | 1,560 | 35,100 | 1,560 |
| 2018-07-12 | 1,527 | 1,586 | 1,519 | 1,569 | 34,700 | 1,569 |
| 2018-07-11 | 1,522 | 1,527 | 1,498 | 1,507 | 16,700 | 1,507 |
| 2018-07-10 | 1,507 | 1,547 | 1,497 | 1,523 | 46,400 | 1,523 |
| 2018-07-09 | 1,495 | 1,513 | 1,483 | 1,494 | 45,800 | 1,494 |
| 2018-07-06 | 1,475 | 1,500 | 1,475 | 1,488 | 23,500 | 1,488 |
| 2018-07-05 | 1,499 | 1,501 | 1,460 | 1,475 | 23,700 | 1,475 |
| 2018-07-04 | 1,485 | 1,509 | 1,462 | 1,495 | 28,600 | 1,495 |
| 2018-07-03 | 1,486 | 1,511 | 1,485 | 1,490 | 28,200 | 1,490 |
| 2018-07-02 | 1,494 | 1,519 | 1,479 | 1,485 | 34,300 | 1,485 |
| 2018-06-29 | 1,502 | 1,514 | 1,485 | 1,503 | 11,600 | 1,503 |
| 2018-06-28 | 1,507 | 1,511 | 1,487 | 1,501 | 17,900 | 1,501 |
| 2018-06-27 | 1,520 | 1,528 | 1,500 | 1,511 | 17,300 | 1,511 |
| 2018-06-26 | 1,450 | 1,527 | 1,443 | 1,503 | 67,800 | 1,503 |
| 2018-06-25 | 1,480 | 1,494 | 1,450 | 1,470 | 43,900 | 1,470 |
| 2018-06-22 | 1,401 | 1,498 | 1,397 | 1,495 | 102,000 | 1,495 |
| 2018-06-21 | 1,409 | 1,430 | 1,403 | 1,411 | 18,500 | 1,411 |
| 2018-06-20 | 1,376 | 1,405 | 1,374 | 1,399 | 23,600 | 1,399 |
| 2018-06-19 | 1,392 | 1,407 | 1,374 | 1,383 | 17,200 | 1,383 |
| 2018-06-18 | 1,414 | 1,414 | 1,393 | 1,397 | 13,400 | 1,397 |
| 2018-06-15 | 1,432 | 1,433 | 1,403 | 1,414 | 18,000 | 1,414 |
| 2018-06-14 | 1,447 | 1,450 | 1,426 | 1,429 | 18,700 | 1,429 |
| 2018-06-13 | 1,443 | 1,455 | 1,438 | 1,448 | 11,200 | 1,448 |
| 2018-06-12 | 1,448 | 1,451 | 1,436 | 1,443 | 14,100 | 1,443 |
| 2018-06-11 | 1,452 | 1,455 | 1,435 | 1,447 | 16,600 | 1,447 |
| 2018-06-08 | 1,452 | 1,460 | 1,445 | 1,454 | 32,500 | 1,454 |
| 2018-06-07 | 1,448 | 1,462 | 1,446 | 1,455 | 16,900 | 1,455 |
| 2018-06-06 | 1,445 | 1,447 | 1,429 | 1,444 | 22,100 | 1,444 |
| 2018-06-05 | 1,430 | 1,454 | 1,430 | 1,446 | 29,300 | 1,446 |
| 2018-06-04 | 1,381 | 1,422 | 1,378 | 1,417 | 45,000 | 1,417 |
| 2018-06-01 | 1,349 | 1,382 | 1,348 | 1,377 | 20,000 | 1,377 |
| 2018-05-31 | 1,372 | 1,372 | 1,348 | 1,357 | 20,700 | 1,357 |
| 2018-05-30 | 1,395 | 1,396 | 1,366 | 1,369 | 14,700 | 1,369 |
| 2018-05-29 | 1,422 | 1,422 | 1,386 | 1,410 | 29,700 | 1,410 |
| 2018-05-28 | 1,419 | 1,419 | 1,401 | 1,409 | 14,400 | 1,409 |
| 2018-05-25 | 1,443 | 1,444 | 1,400 | 1,408 | 25,000 | 1,408 |
| 2018-05-24 | 1,460 | 1,465 | 1,442 | 1,444 | 18,500 | 1,444 |
| 2018-05-23 | 1,453 | 1,469 | 1,441 | 1,462 | 27,100 | 1,462 |
| 2018-05-22 | 1,461 | 1,472 | 1,443 | 1,452 | 23,200 | 1,452 |
| 2018-05-21 | 1,438 | 1,461 | 1,438 | 1,461 | 44,000 | 1,461 |
| 2018-05-18 | 1,468 | 1,468 | 1,436 | 1,442 | 28,700 | 1,442 |
| 2018-05-17 | 1,478 | 1,485 | 1,452 | 1,461 | 20,300 | 1,461 |
| 2018-05-16 | 1,482 | 1,489 | 1,465 | 1,473 | 18,200 | 1,473 |
| 2018-05-15 | 1,463 | 1,496 | 1,452 | 1,492 | 30,000 | 1,492 |
| 2018-05-14 | 1,519 | 1,549 | 1,456 | 1,458 | 52,300 | 1,458 |
| 2018-05-11 | 1,485 | 1,531 | 1,485 | 1,528 | 36,100 | 1,528 |
| 2018-05-10 | 1,479 | 1,485 | 1,463 | 1,485 | 16,500 | 1,485 |
| 2018-05-09 | 1,475 | 1,486 | 1,451 | 1,479 | 28,500 | 1,479 |
| 2018-05-08 | 1,461 | 1,473 | 1,438 | 1,470 | 31,500 | 1,470 |
| 2018-05-07 | 1,450 | 1,457 | 1,428 | 1,453 | 37,300 | 1,453 |
| 2018-05-02 | 1,438 | 1,447 | 1,433 | 1,447 | 19,400 | 1,447 |
| 2018-05-01 | 1,482 | 1,482 | 1,441 | 1,443 | 25,800 | 1,443 |
| 2018-04-27 | 1,491 | 1,492 | 1,467 | 1,469 | 27,600 | 1,469 |
| 2018-04-26 | 1,480 | 1,481 | 1,458 | 1,477 | 25,700 | 1,477 |
| 2018-04-25 | 1,451 | 1,496 | 1,442 | 1,480 | 36,400 | 1,480 |
| 2018-04-24 | 1,441 | 1,472 | 1,441 | 1,462 | 31,700 | 1,462 |
| 2018-04-23 | 1,437 | 1,445 | 1,433 | 1,438 | 15,800 | 1,438 |
| 2018-04-20 | 1,423 | 1,445 | 1,423 | 1,435 | 29,300 | 1,435 |
| 2018-04-19 | 1,424 | 1,450 | 1,413 | 1,422 | 26,100 | 1,422 |
| 2018-04-18 | 1,408 | 1,421 | 1,395 | 1,417 | 25,500 | 1,417 |
| 2018-04-17 | 1,436 | 1,442 | 1,394 | 1,414 | 29,100 | 1,414 |
| 2018-04-16 | 1,469 | 1,469 | 1,422 | 1,436 | 32,900 | 1,436 |
| 2018-04-13 | 1,480 | 1,480 | 1,459 | 1,469 | 15,800 | 1,469 |
| 2018-04-12 | 1,487 | 1,487 | 1,465 | 1,470 | 22,200 | 1,470 |
| 2018-04-11 | 1,518 | 1,518 | 1,481 | 1,489 | 26,500 | 1,489 |
| 2018-04-10 | 1,473 | 1,518 | 1,466 | 1,516 | 31,500 | 1,516 |
| 2018-04-09 | 1,488 | 1,488 | 1,467 | 1,480 | 22,000 | 1,480 |
| 2018-04-06 | 1,529 | 1,529 | 1,487 | 1,488 | 54,700 | 1,488 |
| 2018-04-05 | 1,511 | 1,541 | 1,511 | 1,528 | 99,300 | 1,528 |
| 2018-04-04 | 1,495 | 1,498 | 1,456 | 1,495 | 35,600 | 1,495 |
| 2018-04-03 | 1,460 | 1,494 | 1,442 | 1,478 | 36,900 | 1,478 |
| 2018-03-30 | 1,519 | 1,525 | 1,492 | 1,498 | 39,800 | 1,498 |
| 2018-03-29 | 1,520 | 1,530 | 1,478 | 1,496 | 56,800 | 1,496 |
| 2018-03-28 | 1,509 | 1,525 | 1,492 | 1,519 | 35,600 | 1,519 |
| 2018-03-27 | 1,540 | 1,552 | 1,524 | 1,535 | 88,900 | 1,535 |
| 2018-03-26 | 1,587 | 1,587 | 1,525 | 1,533 | 72,400 | 1,533 |
| 2018-03-23 | 1,673 | 1,674 | 1,590 | 1,590 | 47,200 | 1,590 |
| 2018-03-22 | 1,734 | 1,735 | 1,679 | 1,692 | 35,500 | 1,692 |
| 2018-03-20 | 1,756 | 1,774 | 1,701 | 1,714 | 46,200 | 1,714 |
| 2018-03-19 | 1,810 | 1,810 | 1,781 | 1,796 | 111,900 | 1,796 |
| 2018-03-16 | 1,739 | 1,821 | 1,726 | 1,808 | 89,800 | 1,808 |
| 2018-03-15 | 1,756 | 1,761 | 1,724 | 1,739 | 44,400 | 1,739 |
| 2018-03-14 | 1,800 | 1,803 | 1,759 | 1,773 | 82,000 | 1,773 |
| 2018-03-13 | 1,832 | 1,835 | 1,792 | 1,809 | 144,600 | 1,809 |
| 2018-03-12 | 1,602 | 1,840 | 1,602 | 1,834 | 275,100 | 1,834 |
| 2018-03-09 | 1,619 | 1,632 | 1,571 | 1,575 | 46,300 | 1,575 |
| 2018-03-08 | 1,669 | 1,669 | 1,589 | 1,611 | 66,200 | 1,611 |
| 2018-03-07 | 1,714 | 1,725 | 1,657 | 1,659 | 42,600 | 1,659 |
| 2018-03-06 | 1,778 | 1,786 | 1,691 | 1,726 | 77,000 | 1,726 |
| 2018-03-05 | 1,752 | 1,811 | 1,745 | 1,758 | 33,700 | 1,758 |
| 2018-03-02 | 1,737 | 1,774 | 1,724 | 1,751 | 57,200 | 1,751 |
| 2018-03-01 | 1,786 | 1,802 | 1,762 | 1,777 | 51,500 | 1,777 |
| 2018-02-28 | 1,798 | 1,843 | 1,782 | 1,786 | 43,700 | 1,786 |
| 2018-02-27 | 1,867 | 1,884 | 1,807 | 1,815 | 39,600 | 1,815 |
| 2018-02-26 | 1,777 | 1,838 | 1,772 | 1,838 | 45,200 | 1,838 |
| 2018-02-23 | 1,703 | 1,745 | 1,703 | 1,738 | 24,200 | 1,738 |
| 2018-02-22 | 1,711 | 1,711 | 1,674 | 1,693 | 21,900 | 1,693 |
| 2018-02-21 | 1,700 | 1,737 | 1,688 | 1,706 | 47,800 | 1,706 |
| 2018-02-20 | 1,589 | 1,667 | 1,585 | 1,662 | 51,600 | 1,662 |
| 2018-02-19 | 1,569 | 1,586 | 1,569 | 1,578 | 11,000 | 1,578 |
| 2018-02-16 | 1,551 | 1,584 | 1,551 | 1,552 | 13,300 | 1,552 |
| 2018-02-15 | 1,533 | 1,561 | 1,528 | 1,547 | 23,900 | 1,547 |
| 2018-02-14 | 1,548 | 1,549 | 1,490 | 1,508 | 30,500 | 1,508 |
| 2018-02-13 | 1,560 | 1,569 | 1,528 | 1,550 | 57,200 | 1,550 |
| 2018-02-09 | 1,510 | 1,558 | 1,506 | 1,539 | 63,900 | 1,539 |
| 2018-02-08 | 1,568 | 1,596 | 1,539 | 1,548 | 34,700 | 1,548 |
| 2018-02-07 | 1,501 | 1,595 | 1,501 | 1,548 | 85,300 | 1,548 |
| 2018-02-06 | 1,471 | 1,490 | 1,420 | 1,466 | 93,600 | 1,466 |
| 2018-02-05 | 1,536 | 1,557 | 1,535 | 1,537 | 40,200 | 1,537 |
| 2018-02-02 | 1,555 | 1,597 | 1,552 | 1,567 | 29,100 | 1,567 |
| 2018-02-01 | 1,526 | 1,558 | 1,526 | 1,558 | 21,500 | 1,558 |
| 2018-01-31 | 1,512 | 1,554 | 1,512 | 1,520 | 54,900 | 1,520 |
| 2018-01-30 | 1,547 | 1,547 | 1,504 | 1,512 | 33,400 | 1,512 |
| 2018-01-29 | 1,556 | 1,562 | 1,554 | 1,555 | 15,900 | 1,555 |
| 2018-01-26 | 1,550 | 1,566 | 1,549 | 1,554 | 21,500 | 1,554 |
| 2018-01-25 | 1,546 | 1,554 | 1,541 | 1,542 | 11,900 | 1,542 |
| 2018-01-24 | 1,580 | 1,580 | 1,548 | 1,550 | 26,200 | 1,550 |
| 2018-01-23 | 1,565 | 1,592 | 1,565 | 1,582 | 27,900 | 1,582 |
| 2018-01-22 | 1,569 | 1,569 | 1,541 | 1,562 | 30,100 | 1,562 |
| 2018-01-19 | 1,516 | 1,559 | 1,516 | 1,550 | 42,100 | 1,550 |
| 2018-01-18 | 1,550 | 1,557 | 1,511 | 1,515 | 37,500 | 1,515 |
| 2018-01-17 | 1,494 | 1,564 | 1,490 | 1,549 | 69,400 | 1,549 |
| 2018-01-16 | 1,500 | 1,506 | 1,496 | 1,502 | 23,100 | 1,502 |
| 2018-01-15 | 1,501 | 1,504 | 1,496 | 1,497 | 21,600 | 1,497 |
| 2018-01-12 | 1,464 | 1,507 | 1,464 | 1,501 | 56,400 | 1,501 |
| 2018-01-11 | 1,445 | 1,467 | 1,442 | 1,467 | 18,100 | 1,467 |
| 2018-01-10 | 1,437 | 1,451 | 1,435 | 1,445 | 16,100 | 1,445 |
| 2018-01-09 | 1,440 | 1,440 | 1,429 | 1,437 | 14,400 | 1,437 |
| 2018-01-05 | 1,435 | 1,445 | 1,430 | 1,440 | 11,200 | 1,440 |
| 2018-01-04 | 1,411 | 1,438 | 1,411 | 1,435 | 14,600 | 1,435 |
分割・併合履歴 ： [2016-12-28]1株→2株
