3196 (株)ホットランド 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 | 1,292 | 1,293 | 1,253 | 1,258 | 38,400 | 1,258 |
| 2018-12-27 | 1,270 | 1,292 | 1,257 | 1,292 | 72,500 | 1,292 |
| 2018-12-26 | 1,232 | 1,271 | 1,227 | 1,235 | 141,000 | 1,235 |
| 2018-12-25 | 1,301 | 1,307 | 1,271 | 1,297 | 252,600 | 1,297 |
| 2018-12-21 | 1,331 | 1,331 | 1,300 | 1,324 | 97,700 | 1,324 |
| 2018-12-20 | 1,371 | 1,372 | 1,334 | 1,335 | 78,800 | 1,335 |
| 2018-12-19 | 1,376 | 1,392 | 1,369 | 1,376 | 50,300 | 1,376 |
| 2018-12-18 | 1,383 | 1,389 | 1,374 | 1,379 | 47,900 | 1,379 |
| 2018-12-17 | 1,407 | 1,408 | 1,385 | 1,389 | 57,200 | 1,389 |
| 2018-12-14 | 1,425 | 1,425 | 1,405 | 1,410 | 44,100 | 1,410 |
| 2018-12-13 | 1,418 | 1,431 | 1,404 | 1,425 | 57,100 | 1,425 |
| 2018-12-12 | 1,394 | 1,415 | 1,392 | 1,404 | 41,600 | 1,404 |
| 2018-12-11 | 1,403 | 1,405 | 1,381 | 1,387 | 55,400 | 1,387 |
| 2018-12-10 | 1,428 | 1,431 | 1,402 | 1,402 | 55,300 | 1,402 |
| 2018-12-07 | 1,462 | 1,472 | 1,438 | 1,440 | 69,500 | 1,440 |
| 2018-12-06 | 1,475 | 1,475 | 1,451 | 1,469 | 45,900 | 1,469 |
| 2018-12-05 | 1,470 | 1,478 | 1,453 | 1,475 | 47,200 | 1,475 |
| 2018-12-04 | 1,500 | 1,503 | 1,474 | 1,481 | 68,000 | 1,481 |
| 2018-12-03 | 1,493 | 1,500 | 1,484 | 1,497 | 89,800 | 1,497 |
| 2018-11-30 | 1,489 | 1,494 | 1,479 | 1,483 | 61,800 | 1,483 |
| 2018-11-29 | 1,469 | 1,490 | 1,454 | 1,481 | 133,300 | 1,481 |
| 2018-11-28 | 1,460 | 1,474 | 1,454 | 1,454 | 41,400 | 1,454 |
| 2018-11-27 | 1,450 | 1,469 | 1,450 | 1,459 | 32,300 | 1,459 |
| 2018-11-26 | 1,469 | 1,470 | 1,443 | 1,445 | 43,400 | 1,445 |
| 2018-11-22 | 1,460 | 1,469 | 1,450 | 1,469 | 21,300 | 1,469 |
| 2018-11-21 | 1,473 | 1,476 | 1,449 | 1,459 | 41,600 | 1,459 |
| 2018-11-20 | 1,477 | 1,477 | 1,463 | 1,477 | 49,900 | 1,477 |
| 2018-11-19 | 1,465 | 1,479 | 1,455 | 1,477 | 53,900 | 1,477 |
| 2018-11-16 | 1,450 | 1,477 | 1,439 | 1,460 | 111,300 | 1,460 |
| 2018-11-15 | 1,426 | 1,459 | 1,425 | 1,453 | 60,900 | 1,453 |
| 2018-11-14 | 1,468 | 1,468 | 1,436 | 1,436 | 44,300 | 1,436 |
| 2018-11-13 | 1,447 | 1,473 | 1,440 | 1,468 | 62,000 | 1,468 |
| 2018-11-12 | 1,460 | 1,475 | 1,430 | 1,472 | 111,800 | 1,472 |
| 2018-11-09 | 1,465 | 1,474 | 1,451 | 1,463 | 50,200 | 1,463 |
| 2018-11-08 | 1,442 | 1,478 | 1,442 | 1,465 | 108,100 | 1,465 |
| 2018-11-07 | 1,426 | 1,459 | 1,426 | 1,442 | 110,300 | 1,442 |
| 2018-11-06 | 1,410 | 1,436 | 1,410 | 1,426 | 67,000 | 1,426 |
| 2018-11-05 | 1,395 | 1,412 | 1,387 | 1,403 | 37,300 | 1,403 |
| 2018-11-02 | 1,413 | 1,428 | 1,384 | 1,400 | 60,000 | 1,400 |
| 2018-11-01 | 1,437 | 1,450 | 1,397 | 1,400 | 167,500 | 1,400 |
| 2018-10-31 | 1,377 | 1,450 | 1,351 | 1,443 | 474,200 | 1,443 |
| 2018-10-30 | 1,278 | 1,308 | 1,272 | 1,299 | 69,100 | 1,299 |
| 2018-10-29 | 1,297 | 1,312 | 1,281 | 1,281 | 39,400 | 1,281 |
| 2018-10-26 | 1,326 | 1,326 | 1,293 | 1,297 | 32,300 | 1,297 |
| 2018-10-25 | 1,300 | 1,312 | 1,296 | 1,304 | 38,800 | 1,304 |
| 2018-10-24 | 1,324 | 1,332 | 1,311 | 1,325 | 22,700 | 1,325 |
| 2018-10-23 | 1,333 | 1,333 | 1,322 | 1,322 | 17,700 | 1,322 |
| 2018-10-22 | 1,324 | 1,340 | 1,321 | 1,334 | 25,300 | 1,334 |
| 2018-10-19 | 1,345 | 1,345 | 1,317 | 1,332 | 32,700 | 1,332 |
| 2018-10-18 | 1,344 | 1,360 | 1,338 | 1,345 | 54,200 | 1,345 |
| 2018-10-17 | 1,330 | 1,342 | 1,315 | 1,332 | 48,800 | 1,332 |
| 2018-10-16 | 1,325 | 1,332 | 1,314 | 1,325 | 32,100 | 1,325 |
| 2018-10-15 | 1,347 | 1,347 | 1,325 | 1,326 | 46,400 | 1,326 |
| 2018-10-12 | 1,312 | 1,342 | 1,312 | 1,334 | 68,800 | 1,334 |
| 2018-10-11 | 1,288 | 1,327 | 1,288 | 1,312 | 59,700 | 1,312 |
| 2018-10-10 | 1,287 | 1,342 | 1,287 | 1,327 | 66,300 | 1,327 |
| 2018-10-09 | 1,302 | 1,302 | 1,274 | 1,278 | 80,500 | 1,278 |
| 2018-10-05 | 1,313 | 1,316 | 1,304 | 1,304 | 48,700 | 1,304 |
| 2018-10-04 | 1,351 | 1,352 | 1,319 | 1,323 | 83,400 | 1,323 |
| 2018-10-03 | 1,369 | 1,369 | 1,350 | 1,351 | 32,700 | 1,351 |
| 2018-10-02 | 1,369 | 1,373 | 1,362 | 1,366 | 29,500 | 1,366 |
| 2018-10-01 | 1,355 | 1,368 | 1,353 | 1,363 | 24,900 | 1,363 |
| 2018-09-28 | 1,345 | 1,370 | 1,345 | 1,357 | 34,900 | 1,357 |
| 2018-09-27 | 1,354 | 1,371 | 1,342 | 1,342 | 46,400 | 1,342 |
| 2018-09-26 | 1,347 | 1,366 | 1,345 | 1,354 | 68,300 | 1,354 |
| 2018-09-25 | 1,332 | 1,347 | 1,326 | 1,345 | 53,600 | 1,345 |
| 2018-09-21 | 1,316 | 1,334 | 1,315 | 1,326 | 51,900 | 1,326 |
| 2018-09-20 | 1,316 | 1,319 | 1,311 | 1,316 | 25,400 | 1,316 |
| 2018-09-19 | 1,315 | 1,320 | 1,312 | 1,312 | 33,300 | 1,312 |
| 2018-09-18 | 1,305 | 1,316 | 1,297 | 1,312 | 42,000 | 1,312 |
| 2018-09-14 | 1,305 | 1,317 | 1,302 | 1,305 | 36,400 | 1,305 |
| 2018-09-13 | 1,295 | 1,313 | 1,295 | 1,303 | 30,400 | 1,303 |
| 2018-09-12 | 1,298 | 1,299 | 1,284 | 1,295 | 24,500 | 1,295 |
| 2018-09-11 | 1,288 | 1,302 | 1,288 | 1,296 | 24,000 | 1,296 |
| 2018-09-10 | 1,273 | 1,288 | 1,273 | 1,285 | 19,000 | 1,285 |
| 2018-09-07 | 1,290 | 1,298 | 1,250 | 1,272 | 67,300 | 1,272 |
| 2018-09-06 | 1,298 | 1,298 | 1,281 | 1,291 | 22,600 | 1,291 |
| 2018-09-05 | 1,286 | 1,303 | 1,283 | 1,298 | 27,300 | 1,298 |
| 2018-09-04 | 1,295 | 1,295 | 1,283 | 1,290 | 16,600 | 1,290 |
| 2018-09-03 | 1,289 | 1,299 | 1,284 | 1,296 | 27,100 | 1,296 |
| 2018-08-31 | 1,303 | 1,303 | 1,286 | 1,286 | 22,100 | 1,286 |
| 2018-08-30 | 1,292 | 1,308 | 1,292 | 1,302 | 39,400 | 1,302 |
| 2018-08-29 | 1,279 | 1,288 | 1,274 | 1,287 | 38,500 | 1,287 |
| 2018-08-28 | 1,278 | 1,278 | 1,265 | 1,273 | 26,200 | 1,273 |
| 2018-08-27 | 1,255 | 1,269 | 1,253 | 1,265 | 33,500 | 1,265 |
| 2018-08-24 | 1,242 | 1,255 | 1,242 | 1,251 | 27,200 | 1,251 |
| 2018-08-23 | 1,233 | 1,244 | 1,233 | 1,244 | 21,800 | 1,244 |
| 2018-08-22 | 1,215 | 1,233 | 1,215 | 1,233 | 13,900 | 1,233 |
| 2018-08-21 | 1,225 | 1,225 | 1,215 | 1,218 | 28,700 | 1,218 |
| 2018-08-20 | 1,238 | 1,240 | 1,229 | 1,234 | 17,200 | 1,234 |
| 2018-08-17 | 1,225 | 1,242 | 1,219 | 1,240 | 28,900 | 1,240 |
| 2018-08-16 | 1,210 | 1,227 | 1,201 | 1,218 | 53,400 | 1,218 |
| 2018-08-15 | 1,225 | 1,229 | 1,210 | 1,210 | 53,300 | 1,210 |
| 2018-08-14 | 1,237 | 1,243 | 1,222 | 1,230 | 37,000 | 1,230 |
| 2018-08-13 | 1,254 | 1,254 | 1,230 | 1,235 | 37,200 | 1,235 |
| 2018-08-10 | 1,258 | 1,258 | 1,243 | 1,255 | 30,000 | 1,255 |
| 2018-08-09 | 1,261 | 1,265 | 1,250 | 1,251 | 21,200 | 1,251 |
| 2018-08-08 | 1,260 | 1,269 | 1,260 | 1,265 | 23,600 | 1,265 |
| 2018-08-07 | 1,254 | 1,265 | 1,250 | 1,265 | 23,300 | 1,265 |
| 2018-08-06 | 1,263 | 1,265 | 1,254 | 1,254 | 22,400 | 1,254 |
| 2018-08-03 | 1,263 | 1,265 | 1,257 | 1,258 | 26,100 | 1,258 |
| 2018-08-02 | 1,265 | 1,280 | 1,260 | 1,263 | 35,600 | 1,263 |
| 2018-08-01 | 1,247 | 1,264 | 1,237 | 1,262 | 55,500 | 1,262 |
| 2018-07-31 | 1,270 | 1,270 | 1,204 | 1,238 | 243,000 | 1,238 |
| 2018-07-30 | 1,288 | 1,290 | 1,277 | 1,289 | 121,500 | 1,289 |
| 2018-07-27 | 1,293 | 1,293 | 1,287 | 1,290 | 31,800 | 1,290 |
| 2018-07-26 | 1,288 | 1,298 | 1,284 | 1,293 | 37,400 | 1,293 |
| 2018-07-25 | 1,285 | 1,293 | 1,280 | 1,287 | 29,000 | 1,287 |
| 2018-07-24 | 1,281 | 1,284 | 1,277 | 1,282 | 24,400 | 1,282 |
| 2018-07-23 | 1,274 | 1,283 | 1,274 | 1,280 | 30,500 | 1,280 |
| 2018-07-20 | 1,279 | 1,286 | 1,271 | 1,274 | 22,300 | 1,274 |
| 2018-07-19 | 1,288 | 1,288 | 1,274 | 1,279 | 23,700 | 1,279 |
| 2018-07-18 | 1,290 | 1,295 | 1,284 | 1,285 | 21,700 | 1,285 |
| 2018-07-17 | 1,272 | 1,286 | 1,272 | 1,279 | 26,400 | 1,279 |
| 2018-07-13 | 1,268 | 1,277 | 1,267 | 1,271 | 26,100 | 1,271 |
| 2018-07-12 | 1,270 | 1,278 | 1,266 | 1,270 | 22,300 | 1,270 |
| 2018-07-11 | 1,287 | 1,288 | 1,266 | 1,266 | 43,400 | 1,266 |
| 2018-07-10 | 1,300 | 1,317 | 1,291 | 1,291 | 48,000 | 1,291 |
| 2018-07-09 | 1,301 | 1,306 | 1,291 | 1,300 | 50,600 | 1,300 |
| 2018-07-06 | 1,265 | 1,315 | 1,260 | 1,307 | 60,700 | 1,307 |
| 2018-07-05 | 1,299 | 1,303 | 1,256 | 1,258 | 63,000 | 1,258 |
| 2018-07-04 | 1,281 | 1,304 | 1,281 | 1,298 | 39,600 | 1,298 |
| 2018-07-03 | 1,292 | 1,308 | 1,275 | 1,291 | 93,600 | 1,291 |
| 2018-07-02 | 1,314 | 1,321 | 1,290 | 1,292 | 92,800 | 1,292 |
| 2018-06-29 | 1,305 | 1,318 | 1,300 | 1,314 | 71,500 | 1,314 |
| 2018-06-28 | 1,324 | 1,324 | 1,300 | 1,305 | 70,600 | 1,305 |
| 2018-06-27 | 1,324 | 1,334 | 1,300 | 1,328 | 250,300 | 1,328 |
| 2018-06-26 | 1,395 | 1,425 | 1,391 | 1,414 | 235,800 | 1,414 |
| 2018-06-25 | 1,400 | 1,400 | 1,388 | 1,391 | 86,300 | 1,391 |
| 2018-06-22 | 1,393 | 1,401 | 1,389 | 1,399 | 51,700 | 1,399 |
| 2018-06-21 | 1,395 | 1,406 | 1,393 | 1,393 | 68,300 | 1,393 |
| 2018-06-20 | 1,403 | 1,415 | 1,381 | 1,395 | 102,900 | 1,395 |
| 2018-06-19 | 1,420 | 1,427 | 1,405 | 1,406 | 97,700 | 1,406 |
| 2018-06-18 | 1,417 | 1,422 | 1,409 | 1,418 | 72,800 | 1,418 |
| 2018-06-15 | 1,415 | 1,423 | 1,406 | 1,413 | 83,100 | 1,413 |
| 2018-06-14 | 1,415 | 1,416 | 1,407 | 1,414 | 59,100 | 1,414 |
| 2018-06-13 | 1,404 | 1,414 | 1,404 | 1,410 | 61,900 | 1,410 |
| 2018-06-12 | 1,398 | 1,407 | 1,393 | 1,400 | 83,200 | 1,400 |
| 2018-06-11 | 1,394 | 1,397 | 1,391 | 1,396 | 53,200 | 1,396 |
| 2018-06-08 | 1,387 | 1,393 | 1,386 | 1,388 | 49,200 | 1,388 |
| 2018-06-07 | 1,390 | 1,393 | 1,385 | 1,388 | 49,500 | 1,388 |
| 2018-06-06 | 1,389 | 1,393 | 1,380 | 1,387 | 49,900 | 1,387 |
| 2018-06-05 | 1,382 | 1,395 | 1,379 | 1,386 | 44,700 | 1,386 |
| 2018-06-04 | 1,379 | 1,389 | 1,374 | 1,382 | 57,900 | 1,382 |
| 2018-06-01 | 1,368 | 1,386 | 1,368 | 1,374 | 54,900 | 1,374 |
| 2018-05-31 | 1,376 | 1,376 | 1,365 | 1,367 | 38,200 | 1,367 |
| 2018-05-30 | 1,368 | 1,376 | 1,360 | 1,366 | 61,900 | 1,366 |
| 2018-05-29 | 1,384 | 1,384 | 1,373 | 1,374 | 49,200 | 1,374 |
| 2018-05-28 | 1,385 | 1,385 | 1,371 | 1,381 | 33,900 | 1,381 |
| 2018-05-25 | 1,373 | 1,380 | 1,366 | 1,370 | 28,600 | 1,370 |
| 2018-05-24 | 1,385 | 1,391 | 1,368 | 1,372 | 62,200 | 1,372 |
| 2018-05-23 | 1,379 | 1,391 | 1,378 | 1,385 | 64,200 | 1,385 |
| 2018-05-22 | 1,371 | 1,383 | 1,371 | 1,379 | 62,700 | 1,379 |
| 2018-05-21 | 1,360 | 1,371 | 1,357 | 1,370 | 38,300 | 1,370 |
| 2018-05-18 | 1,360 | 1,363 | 1,350 | 1,355 | 50,500 | 1,355 |
| 2018-05-17 | 1,361 | 1,362 | 1,354 | 1,360 | 33,800 | 1,360 |
| 2018-05-16 | 1,373 | 1,374 | 1,353 | 1,360 | 54,800 | 1,360 |
| 2018-05-15 | 1,380 | 1,382 | 1,367 | 1,373 | 61,000 | 1,373 |
| 2018-05-14 | 1,374 | 1,384 | 1,366 | 1,380 | 68,100 | 1,380 |
| 2018-05-11 | 1,363 | 1,369 | 1,356 | 1,362 | 42,200 | 1,362 |
| 2018-05-10 | 1,370 | 1,370 | 1,360 | 1,362 | 38,100 | 1,362 |
| 2018-05-09 | 1,360 | 1,372 | 1,356 | 1,368 | 57,200 | 1,368 |
| 2018-05-08 | 1,367 | 1,373 | 1,342 | 1,359 | 83,100 | 1,359 |
| 2018-05-07 | 1,315 | 1,383 | 1,315 | 1,366 | 210,500 | 1,366 |
| 2018-05-02 | 1,300 | 1,335 | 1,265 | 1,311 | 307,700 | 1,311 |
| 2018-05-01 | 1,385 | 1,385 | 1,324 | 1,324 | 215,800 | 1,324 |
| 2018-04-27 | 1,376 | 1,388 | 1,376 | 1,388 | 78,200 | 1,388 |
| 2018-04-26 | 1,373 | 1,377 | 1,364 | 1,376 | 47,000 | 1,376 |
| 2018-04-25 | 1,370 | 1,375 | 1,359 | 1,366 | 70,700 | 1,366 |
| 2018-04-24 | 1,376 | 1,384 | 1,360 | 1,370 | 73,300 | 1,370 |
| 2018-04-23 | 1,349 | 1,364 | 1,344 | 1,363 | 63,400 | 1,363 |
| 2018-04-20 | 1,338 | 1,348 | 1,333 | 1,339 | 39,200 | 1,339 |
| 2018-04-19 | 1,343 | 1,347 | 1,330 | 1,339 | 41,700 | 1,339 |
| 2018-04-18 | 1,339 | 1,348 | 1,334 | 1,343 | 33,300 | 1,343 |
| 2018-04-17 | 1,343 | 1,349 | 1,331 | 1,333 | 41,600 | 1,333 |
| 2018-04-16 | 1,336 | 1,339 | 1,329 | 1,337 | 33,900 | 1,337 |
| 2018-04-13 | 1,358 | 1,358 | 1,333 | 1,336 | 36,900 | 1,336 |
| 2018-04-12 | 1,330 | 1,342 | 1,325 | 1,341 | 29,800 | 1,341 |
| 2018-04-11 | 1,365 | 1,365 | 1,326 | 1,331 | 77,900 | 1,331 |
| 2018-04-10 | 1,371 | 1,371 | 1,348 | 1,358 | 57,700 | 1,358 |
| 2018-04-09 | 1,345 | 1,372 | 1,342 | 1,361 | 65,600 | 1,361 |
| 2018-04-06 | 1,345 | 1,359 | 1,341 | 1,344 | 65,800 | 1,344 |
| 2018-04-05 | 1,333 | 1,344 | 1,323 | 1,337 | 49,200 | 1,337 |
| 2018-04-04 | 1,329 | 1,340 | 1,316 | 1,329 | 69,100 | 1,329 |
| 2018-04-03 | 1,310 | 1,326 | 1,303 | 1,322 | 38,200 | 1,322 |
| 2018-03-30 | 1,327 | 1,339 | 1,321 | 1,337 | 85,500 | 1,337 |
| 2018-03-29 | 1,301 | 1,327 | 1,295 | 1,322 | 102,400 | 1,322 |
| 2018-03-28 | 1,253 | 1,291 | 1,253 | 1,290 | 62,400 | 1,290 |
| 2018-03-27 | 1,248 | 1,252 | 1,234 | 1,251 | 49,400 | 1,251 |
| 2018-03-26 | 1,230 | 1,236 | 1,207 | 1,225 | 89,300 | 1,225 |
| 2018-03-23 | 1,250 | 1,256 | 1,236 | 1,238 | 65,400 | 1,238 |
| 2018-03-22 | 1,260 | 1,271 | 1,257 | 1,266 | 40,600 | 1,266 |
| 2018-03-20 | 1,251 | 1,257 | 1,237 | 1,257 | 44,000 | 1,257 |
| 2018-03-19 | 1,273 | 1,273 | 1,251 | 1,262 | 55,800 | 1,262 |
| 2018-03-16 | 1,272 | 1,278 | 1,270 | 1,276 | 30,200 | 1,276 |
| 2018-03-15 | 1,275 | 1,285 | 1,268 | 1,271 | 48,600 | 1,271 |
| 2018-03-14 | 1,245 | 1,266 | 1,243 | 1,263 | 44,000 | 1,263 |
| 2018-03-13 | 1,225 | 1,250 | 1,220 | 1,250 | 82,100 | 1,250 |
| 2018-03-12 | 1,235 | 1,237 | 1,222 | 1,228 | 75,100 | 1,228 |
| 2018-03-09 | 1,248 | 1,251 | 1,224 | 1,231 | 98,200 | 1,231 |
| 2018-03-08 | 1,244 | 1,253 | 1,239 | 1,243 | 43,900 | 1,243 |
| 2018-03-07 | 1,253 | 1,262 | 1,238 | 1,241 | 83,600 | 1,241 |
| 2018-03-06 | 1,245 | 1,254 | 1,239 | 1,249 | 94,300 | 1,249 |
| 2018-03-05 | 1,270 | 1,275 | 1,237 | 1,240 | 126,000 | 1,240 |
| 2018-03-02 | 1,282 | 1,282 | 1,267 | 1,276 | 81,100 | 1,276 |
| 2018-03-01 | 1,298 | 1,305 | 1,291 | 1,292 | 68,300 | 1,292 |
| 2018-02-28 | 1,291 | 1,309 | 1,286 | 1,296 | 98,200 | 1,296 |
| 2018-02-27 | 1,299 | 1,302 | 1,282 | 1,291 | 60,800 | 1,291 |
| 2018-02-26 | 1,286 | 1,295 | 1,272 | 1,290 | 49,400 | 1,290 |
| 2018-02-23 | 1,283 | 1,290 | 1,263 | 1,272 | 63,300 | 1,272 |
| 2018-02-22 | 1,292 | 1,293 | 1,258 | 1,272 | 143,600 | 1,272 |
| 2018-02-21 | 1,316 | 1,320 | 1,290 | 1,297 | 193,700 | 1,297 |
| 2018-02-20 | 1,326 | 1,329 | 1,314 | 1,321 | 109,900 | 1,321 |
| 2018-02-19 | 1,315 | 1,331 | 1,315 | 1,330 | 108,400 | 1,330 |
| 2018-02-16 | 1,355 | 1,372 | 1,306 | 1,310 | 290,300 | 1,310 |
| 2018-02-15 | 1,397 | 1,397 | 1,365 | 1,372 | 49,700 | 1,372 |
| 2018-02-14 | 1,395 | 1,405 | 1,368 | 1,383 | 105,200 | 1,383 |
| 2018-02-13 | 1,400 | 1,405 | 1,385 | 1,388 | 76,500 | 1,388 |
| 2018-02-09 | 1,340 | 1,382 | 1,340 | 1,382 | 79,200 | 1,382 |
| 2018-02-08 | 1,370 | 1,396 | 1,370 | 1,390 | 64,600 | 1,390 |
| 2018-02-07 | 1,393 | 1,411 | 1,361 | 1,361 | 105,500 | 1,361 |
| 2018-02-06 | 1,350 | 1,366 | 1,302 | 1,336 | 214,200 | 1,336 |
| 2018-02-05 | 1,412 | 1,414 | 1,398 | 1,401 | 130,700 | 1,401 |
| 2018-02-02 | 1,429 | 1,429 | 1,412 | 1,423 | 42,600 | 1,423 |
| 2018-02-01 | 1,408 | 1,425 | 1,408 | 1,424 | 59,200 | 1,424 |
| 2018-01-31 | 1,415 | 1,421 | 1,405 | 1,406 | 71,600 | 1,406 |
| 2018-01-30 | 1,440 | 1,449 | 1,413 | 1,413 | 65,500 | 1,413 |
| 2018-01-29 | 1,441 | 1,449 | 1,436 | 1,437 | 42,300 | 1,437 |
| 2018-01-26 | 1,446 | 1,453 | 1,442 | 1,443 | 31,800 | 1,443 |
| 2018-01-25 | 1,450 | 1,453 | 1,441 | 1,446 | 51,000 | 1,446 |
| 2018-01-24 | 1,445 | 1,459 | 1,440 | 1,455 | 84,300 | 1,455 |
| 2018-01-23 | 1,430 | 1,443 | 1,428 | 1,439 | 54,700 | 1,439 |
| 2018-01-22 | 1,416 | 1,424 | 1,412 | 1,421 | 42,300 | 1,421 |
| 2018-01-19 | 1,410 | 1,417 | 1,409 | 1,412 | 42,200 | 1,412 |
| 2018-01-18 | 1,422 | 1,424 | 1,402 | 1,405 | 101,700 | 1,405 |
| 2018-01-17 | 1,441 | 1,443 | 1,420 | 1,421 | 82,300 | 1,421 |
| 2018-01-16 | 1,441 | 1,454 | 1,437 | 1,441 | 107,500 | 1,441 |
| 2018-01-15 | 1,420 | 1,441 | 1,413 | 1,433 | 111,900 | 1,433 |
| 2018-01-12 | 1,411 | 1,423 | 1,405 | 1,406 | 84,000 | 1,406 |
| 2018-01-11 | 1,420 | 1,425 | 1,409 | 1,411 | 62,200 | 1,411 |
| 2018-01-10 | 1,431 | 1,437 | 1,416 | 1,417 | 99,000 | 1,417 |
| 2018-01-09 | 1,440 | 1,440 | 1,425 | 1,426 | 84,800 | 1,426 |
| 2018-01-05 | 1,448 | 1,454 | 1,436 | 1,440 | 69,100 | 1,440 |
| 2018-01-04 | 1,448 | 1,452 | 1,435 | 1,449 | 66,700 | 1,449 |
分割・併合履歴 ： [2015-09-28]1株→2株
