3252 地主(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 | 1,402 | 1,440 | 1,389 | 1,434 | 89,200 | 1,434 |
| 2018-12-27 | 1,427 | 1,427 | 1,365 | 1,404 | 267,000 | 1,404 |
| 2018-12-26 | 1,393 | 1,410 | 1,333 | 1,358 | 241,300 | 1,358 |
| 2018-12-25 | 1,392 | 1,410 | 1,327 | 1,333 | 357,300 | 1,333 |
| 2018-12-21 | 1,592 | 1,592 | 1,485 | 1,487 | 224,800 | 1,487 |
| 2018-12-20 | 1,641 | 1,647 | 1,596 | 1,606 | 152,800 | 1,606 |
| 2018-12-19 | 1,653 | 1,658 | 1,642 | 1,651 | 82,500 | 1,651 |
| 2018-12-18 | 1,680 | 1,680 | 1,656 | 1,656 | 79,400 | 1,656 |
| 2018-12-17 | 1,685 | 1,693 | 1,677 | 1,687 | 67,100 | 1,687 |
| 2018-12-14 | 1,700 | 1,709 | 1,678 | 1,687 | 93,000 | 1,687 |
| 2018-12-13 | 1,685 | 1,704 | 1,685 | 1,697 | 58,500 | 1,697 |
| 2018-12-12 | 1,670 | 1,688 | 1,670 | 1,684 | 43,900 | 1,684 |
| 2018-12-11 | 1,673 | 1,682 | 1,656 | 1,663 | 76,700 | 1,663 |
| 2018-12-10 | 1,699 | 1,706 | 1,676 | 1,679 | 70,100 | 1,679 |
| 2018-12-07 | 1,692 | 1,707 | 1,681 | 1,705 | 54,400 | 1,705 |
| 2018-12-06 | 1,686 | 1,701 | 1,676 | 1,683 | 71,900 | 1,683 |
| 2018-12-05 | 1,685 | 1,703 | 1,678 | 1,702 | 67,600 | 1,702 |
| 2018-12-04 | 1,700 | 1,707 | 1,688 | 1,698 | 76,500 | 1,698 |
| 2018-12-03 | 1,700 | 1,711 | 1,691 | 1,700 | 120,200 | 1,700 |
| 2018-11-30 | 1,746 | 1,756 | 1,722 | 1,732 | 57,200 | 1,732 |
| 2018-11-29 | 1,728 | 1,756 | 1,727 | 1,749 | 72,400 | 1,749 |
| 2018-11-28 | 1,708 | 1,735 | 1,705 | 1,729 | 45,900 | 1,729 |
| 2018-11-27 | 1,706 | 1,720 | 1,700 | 1,707 | 51,500 | 1,707 |
| 2018-11-26 | 1,687 | 1,704 | 1,686 | 1,702 | 45,200 | 1,702 |
| 2018-11-22 | 1,670 | 1,690 | 1,663 | 1,687 | 55,300 | 1,687 |
| 2018-11-21 | 1,669 | 1,686 | 1,664 | 1,670 | 47,500 | 1,670 |
| 2018-11-20 | 1,660 | 1,680 | 1,659 | 1,677 | 55,500 | 1,677 |
| 2018-11-19 | 1,650 | 1,668 | 1,649 | 1,663 | 47,000 | 1,663 |
| 2018-11-16 | 1,654 | 1,657 | 1,642 | 1,651 | 59,100 | 1,651 |
| 2018-11-15 | 1,647 | 1,661 | 1,642 | 1,652 | 67,100 | 1,652 |
| 2018-11-14 | 1,670 | 1,682 | 1,650 | 1,650 | 115,900 | 1,650 |
| 2018-11-13 | 1,701 | 1,711 | 1,629 | 1,671 | 276,400 | 1,671 |
| 2018-11-12 | 1,742 | 1,780 | 1,740 | 1,761 | 95,000 | 1,761 |
| 2018-11-09 | 1,739 | 1,758 | 1,735 | 1,742 | 86,300 | 1,742 |
| 2018-11-08 | 1,744 | 1,755 | 1,737 | 1,739 | 29,200 | 1,739 |
| 2018-11-07 | 1,730 | 1,745 | 1,719 | 1,726 | 42,000 | 1,726 |
| 2018-11-06 | 1,705 | 1,732 | 1,701 | 1,721 | 62,800 | 1,721 |
| 2018-11-05 | 1,710 | 1,718 | 1,695 | 1,699 | 58,300 | 1,699 |
| 2018-11-02 | 1,714 | 1,721 | 1,693 | 1,711 | 84,900 | 1,711 |
| 2018-11-01 | 1,712 | 1,732 | 1,704 | 1,714 | 53,800 | 1,714 |
| 2018-10-31 | 1,676 | 1,714 | 1,676 | 1,713 | 52,700 | 1,713 |
| 2018-10-30 | 1,666 | 1,680 | 1,656 | 1,663 | 90,300 | 1,663 |
| 2018-10-29 | 1,676 | 1,701 | 1,669 | 1,669 | 60,600 | 1,669 |
| 2018-10-26 | 1,688 | 1,705 | 1,668 | 1,675 | 71,000 | 1,675 |
| 2018-10-25 | 1,700 | 1,708 | 1,670 | 1,671 | 124,600 | 1,671 |
| 2018-10-24 | 1,706 | 1,727 | 1,704 | 1,724 | 40,800 | 1,724 |
| 2018-10-23 | 1,730 | 1,730 | 1,704 | 1,706 | 61,700 | 1,706 |
| 2018-10-22 | 1,736 | 1,750 | 1,725 | 1,737 | 40,200 | 1,737 |
| 2018-10-19 | 1,725 | 1,740 | 1,724 | 1,730 | 40,600 | 1,730 |
| 2018-10-18 | 1,752 | 1,764 | 1,741 | 1,742 | 38,300 | 1,742 |
| 2018-10-17 | 1,732 | 1,749 | 1,719 | 1,748 | 55,100 | 1,748 |
| 2018-10-16 | 1,708 | 1,723 | 1,708 | 1,708 | 57,900 | 1,708 |
| 2018-10-15 | 1,715 | 1,718 | 1,705 | 1,708 | 112,000 | 1,708 |
| 2018-10-12 | 1,717 | 1,730 | 1,714 | 1,724 | 158,700 | 1,724 |
| 2018-10-11 | 1,707 | 1,735 | 1,701 | 1,732 | 183,000 | 1,732 |
| 2018-10-10 | 1,749 | 1,749 | 1,732 | 1,747 | 170,100 | 1,747 |
| 2018-10-09 | 1,770 | 1,779 | 1,734 | 1,736 | 105,400 | 1,736 |
| 2018-10-05 | 1,780 | 1,791 | 1,774 | 1,780 | 51,800 | 1,780 |
| 2018-10-04 | 1,798 | 1,810 | 1,774 | 1,781 | 126,900 | 1,781 |
| 2018-10-03 | 1,832 | 1,833 | 1,795 | 1,797 | 96,600 | 1,797 |
| 2018-10-02 | 1,828 | 1,855 | 1,827 | 1,834 | 71,800 | 1,834 |
| 2018-10-01 | 1,830 | 1,835 | 1,815 | 1,827 | 62,700 | 1,827 |
| 2018-09-28 | 1,838 | 1,841 | 1,826 | 1,829 | 44,500 | 1,829 |
| 2018-09-27 | 1,825 | 1,841 | 1,815 | 1,837 | 55,300 | 1,837 |
| 2018-09-26 | 1,855 | 1,867 | 1,815 | 1,832 | 169,800 | 1,832 |
| 2018-09-25 | 1,878 | 1,889 | 1,865 | 1,889 | 429,700 | 1,889 |
| 2018-09-21 | 1,885 | 1,892 | 1,871 | 1,873 | 71,600 | 1,873 |
| 2018-09-20 | 1,870 | 1,887 | 1,870 | 1,882 | 81,400 | 1,882 |
| 2018-09-19 | 1,839 | 1,866 | 1,827 | 1,863 | 69,900 | 1,863 |
| 2018-09-18 | 1,835 | 1,853 | 1,820 | 1,831 | 98,700 | 1,831 |
| 2018-09-14 | 1,812 | 1,818 | 1,802 | 1,816 | 56,900 | 1,816 |
| 2018-09-13 | 1,787 | 1,808 | 1,780 | 1,794 | 32,800 | 1,794 |
| 2018-09-12 | 1,788 | 1,792 | 1,780 | 1,787 | 38,200 | 1,787 |
| 2018-09-11 | 1,791 | 1,798 | 1,772 | 1,778 | 71,700 | 1,778 |
| 2018-09-10 | 1,800 | 1,814 | 1,782 | 1,785 | 55,100 | 1,785 |
| 2018-09-07 | 1,801 | 1,812 | 1,784 | 1,796 | 69,600 | 1,796 |
| 2018-09-06 | 1,808 | 1,815 | 1,796 | 1,811 | 56,800 | 1,811 |
| 2018-09-05 | 1,807 | 1,816 | 1,801 | 1,807 | 50,500 | 1,807 |
| 2018-09-04 | 1,806 | 1,814 | 1,793 | 1,806 | 41,100 | 1,806 |
| 2018-09-03 | 1,849 | 1,849 | 1,795 | 1,805 | 72,800 | 1,805 |
| 2018-08-31 | 1,850 | 1,878 | 1,837 | 1,844 | 71,200 | 1,844 |
| 2018-08-30 | 1,849 | 1,869 | 1,825 | 1,860 | 91,900 | 1,860 |
| 2018-08-29 | 1,817 | 1,844 | 1,816 | 1,842 | 61,100 | 1,842 |
| 2018-08-28 | 1,830 | 1,832 | 1,799 | 1,809 | 99,800 | 1,809 |
| 2018-08-27 | 1,801 | 1,828 | 1,791 | 1,823 | 85,200 | 1,823 |
| 2018-08-24 | 1,799 | 1,799 | 1,761 | 1,794 | 90,900 | 1,794 |
| 2018-08-23 | 1,772 | 1,793 | 1,763 | 1,791 | 103,100 | 1,791 |
| 2018-08-22 | 1,778 | 1,783 | 1,759 | 1,770 | 89,400 | 1,770 |
| 2018-08-21 | 1,798 | 1,800 | 1,757 | 1,767 | 129,100 | 1,767 |
| 2018-08-20 | 1,840 | 1,840 | 1,801 | 1,805 | 85,100 | 1,805 |
| 2018-08-17 | 1,839 | 1,844 | 1,819 | 1,839 | 104,400 | 1,839 |
| 2018-08-16 | 1,860 | 1,860 | 1,809 | 1,819 | 145,300 | 1,819 |
| 2018-08-15 | 1,899 | 1,914 | 1,858 | 1,879 | 204,900 | 1,879 |
| 2018-08-14 | 1,830 | 1,894 | 1,802 | 1,876 | 174,100 | 1,876 |
| 2018-08-13 | 2,000 | 2,000 | 1,761 | 1,796 | 418,900 | 1,796 |
| 2018-08-10 | 1,985 | 2,024 | 1,936 | 1,944 | 204,900 | 1,944 |
| 2018-08-09 | 1,929 | 1,979 | 1,929 | 1,979 | 191,700 | 1,979 |
| 2018-08-08 | 1,879 | 1,910 | 1,879 | 1,910 | 68,400 | 1,910 |
| 2018-08-07 | 1,840 | 1,876 | 1,835 | 1,874 | 47,600 | 1,874 |
| 2018-08-06 | 1,841 | 1,846 | 1,827 | 1,846 | 37,100 | 1,846 |
| 2018-08-03 | 1,851 | 1,851 | 1,830 | 1,841 | 46,600 | 1,841 |
| 2018-08-02 | 1,835 | 1,853 | 1,833 | 1,852 | 53,200 | 1,852 |
| 2018-08-01 | 1,851 | 1,852 | 1,826 | 1,843 | 52,500 | 1,843 |
| 2018-07-31 | 1,864 | 1,868 | 1,840 | 1,854 | 51,300 | 1,854 |
| 2018-07-30 | 1,868 | 1,892 | 1,839 | 1,863 | 74,000 | 1,863 |
| 2018-07-27 | 1,900 | 1,913 | 1,884 | 1,908 | 38,800 | 1,908 |
| 2018-07-26 | 1,876 | 1,898 | 1,871 | 1,898 | 67,600 | 1,898 |
| 2018-07-25 | 1,863 | 1,870 | 1,855 | 1,870 | 58,400 | 1,870 |
| 2018-07-24 | 1,850 | 1,861 | 1,830 | 1,858 | 59,700 | 1,858 |
| 2018-07-23 | 1,842 | 1,844 | 1,827 | 1,844 | 34,100 | 1,844 |
| 2018-07-20 | 1,821 | 1,848 | 1,820 | 1,845 | 60,000 | 1,845 |
| 2018-07-19 | 1,846 | 1,850 | 1,825 | 1,831 | 40,200 | 1,831 |
| 2018-07-18 | 1,848 | 1,850 | 1,836 | 1,845 | 25,900 | 1,845 |
| 2018-07-17 | 1,840 | 1,840 | 1,823 | 1,837 | 46,100 | 1,837 |
| 2018-07-13 | 1,828 | 1,830 | 1,810 | 1,825 | 40,700 | 1,825 |
| 2018-07-12 | 1,828 | 1,838 | 1,821 | 1,826 | 32,100 | 1,826 |
| 2018-07-11 | 1,831 | 1,838 | 1,811 | 1,822 | 64,200 | 1,822 |
| 2018-07-10 | 1,855 | 1,862 | 1,834 | 1,834 | 84,500 | 1,834 |
| 2018-07-09 | 1,835 | 1,839 | 1,819 | 1,838 | 42,200 | 1,838 |
| 2018-07-06 | 1,813 | 1,836 | 1,804 | 1,834 | 60,800 | 1,834 |
| 2018-07-05 | 1,841 | 1,841 | 1,804 | 1,813 | 59,900 | 1,813 |
| 2018-07-04 | 1,814 | 1,836 | 1,810 | 1,826 | 50,400 | 1,826 |
| 2018-07-03 | 1,815 | 1,816 | 1,800 | 1,812 | 64,600 | 1,812 |
| 2018-07-02 | 1,847 | 1,855 | 1,816 | 1,820 | 59,800 | 1,820 |
| 2018-06-29 | 1,835 | 1,848 | 1,813 | 1,833 | 54,000 | 1,833 |
| 2018-06-28 | 1,851 | 1,851 | 1,812 | 1,829 | 63,900 | 1,829 |
| 2018-06-27 | 1,825 | 1,846 | 1,817 | 1,834 | 74,400 | 1,834 |
| 2018-06-26 | 1,804 | 1,829 | 1,795 | 1,828 | 59,200 | 1,828 |
| 2018-06-25 | 1,854 | 1,870 | 1,816 | 1,821 | 56,800 | 1,821 |
| 2018-06-22 | 1,862 | 1,862 | 1,834 | 1,854 | 83,700 | 1,854 |
| 2018-06-21 | 1,884 | 1,900 | 1,875 | 1,876 | 39,500 | 1,876 |
| 2018-06-20 | 1,901 | 1,919 | 1,864 | 1,892 | 85,800 | 1,892 |
| 2018-06-19 | 1,945 | 1,946 | 1,904 | 1,914 | 68,500 | 1,914 |
| 2018-06-18 | 1,949 | 1,960 | 1,922 | 1,953 | 85,300 | 1,953 |
| 2018-06-15 | 1,965 | 1,986 | 1,949 | 1,950 | 73,100 | 1,950 |
| 2018-06-14 | 1,959 | 1,972 | 1,920 | 1,962 | 104,700 | 1,962 |
| 2018-06-13 | 1,980 | 1,996 | 1,958 | 1,958 | 109,700 | 1,958 |
| 2018-06-12 | 1,953 | 1,980 | 1,949 | 1,974 | 133,000 | 1,974 |
| 2018-06-11 | 1,931 | 1,959 | 1,931 | 1,947 | 165,500 | 1,947 |
| 2018-06-08 | 1,909 | 1,935 | 1,903 | 1,925 | 173,500 | 1,925 |
| 2018-06-07 | 1,910 | 1,929 | 1,885 | 1,910 | 243,700 | 1,910 |
| 2018-06-06 | 1,897 | 1,910 | 1,884 | 1,903 | 262,000 | 1,903 |
| 2018-06-05 | 1,872 | 1,899 | 1,872 | 1,899 | 206,100 | 1,899 |
| 2018-06-04 | 1,846 | 1,868 | 1,830 | 1,868 | 147,800 | 1,868 |
| 2018-06-01 | 1,812 | 1,848 | 1,812 | 1,844 | 117,300 | 1,844 |
| 2018-05-31 | 1,790 | 1,817 | 1,788 | 1,812 | 129,700 | 1,812 |
| 2018-05-30 | 1,750 | 1,777 | 1,750 | 1,774 | 79,900 | 1,774 |
| 2018-05-29 | 1,765 | 1,773 | 1,733 | 1,770 | 105,200 | 1,770 |
| 2018-05-28 | 1,738 | 1,777 | 1,723 | 1,768 | 180,300 | 1,768 |
| 2018-05-25 | 1,717 | 1,719 | 1,707 | 1,711 | 50,200 | 1,711 |
| 2018-05-24 | 1,735 | 1,739 | 1,720 | 1,721 | 45,900 | 1,721 |
| 2018-05-23 | 1,725 | 1,735 | 1,719 | 1,735 | 46,300 | 1,735 |
| 2018-05-22 | 1,740 | 1,740 | 1,722 | 1,728 | 71,700 | 1,728 |
| 2018-05-21 | 1,742 | 1,748 | 1,721 | 1,729 | 72,900 | 1,729 |
| 2018-05-18 | 1,717 | 1,736 | 1,717 | 1,736 | 93,700 | 1,736 |
| 2018-05-17 | 1,707 | 1,723 | 1,699 | 1,716 | 191,700 | 1,716 |
| 2018-05-16 | 1,725 | 1,763 | 1,705 | 1,707 | 337,500 | 1,707 |
| 2018-05-15 | 1,799 | 1,800 | 1,705 | 1,728 | 470,600 | 1,728 |
| 2018-05-14 | 1,773 | 1,853 | 1,773 | 1,836 | 220,900 | 1,836 |
| 2018-05-11 | 1,816 | 1,821 | 1,788 | 1,811 | 80,300 | 1,811 |
| 2018-05-10 | 1,853 | 1,853 | 1,818 | 1,829 | 59,400 | 1,829 |
| 2018-05-09 | 1,864 | 1,876 | 1,846 | 1,859 | 62,100 | 1,859 |
| 2018-05-08 | 1,876 | 1,893 | 1,866 | 1,871 | 95,900 | 1,871 |
| 2018-05-07 | 1,828 | 1,884 | 1,828 | 1,872 | 176,800 | 1,872 |
| 2018-05-02 | 1,810 | 1,828 | 1,794 | 1,826 | 105,300 | 1,826 |
| 2018-05-01 | 1,798 | 1,818 | 1,788 | 1,808 | 77,100 | 1,808 |
| 2018-04-27 | 1,790 | 1,797 | 1,785 | 1,796 | 71,600 | 1,796 |
| 2018-04-26 | 1,795 | 1,795 | 1,772 | 1,791 | 50,800 | 1,791 |
| 2018-04-25 | 1,794 | 1,794 | 1,768 | 1,786 | 35,100 | 1,786 |
| 2018-04-24 | 1,762 | 1,797 | 1,762 | 1,795 | 144,400 | 1,795 |
| 2018-04-23 | 1,744 | 1,759 | 1,733 | 1,755 | 24,600 | 1,755 |
| 2018-04-20 | 1,728 | 1,747 | 1,724 | 1,732 | 38,100 | 1,732 |
| 2018-04-19 | 1,720 | 1,731 | 1,713 | 1,727 | 60,600 | 1,727 |
| 2018-04-18 | 1,705 | 1,726 | 1,698 | 1,711 | 99,600 | 1,711 |
| 2018-04-17 | 1,720 | 1,724 | 1,692 | 1,697 | 67,300 | 1,697 |
| 2018-04-16 | 1,754 | 1,755 | 1,711 | 1,722 | 179,100 | 1,722 |
| 2018-04-13 | 1,754 | 1,767 | 1,741 | 1,757 | 113,100 | 1,757 |
| 2018-04-12 | 1,788 | 1,792 | 1,747 | 1,751 | 120,800 | 1,751 |
| 2018-04-11 | 1,795 | 1,806 | 1,776 | 1,791 | 86,700 | 1,791 |
| 2018-04-10 | 1,810 | 1,810 | 1,777 | 1,795 | 45,100 | 1,795 |
| 2018-04-09 | 1,800 | 1,813 | 1,793 | 1,806 | 55,200 | 1,806 |
| 2018-04-06 | 1,782 | 1,814 | 1,774 | 1,807 | 193,300 | 1,807 |
| 2018-04-05 | 1,787 | 1,797 | 1,778 | 1,781 | 106,400 | 1,781 |
| 2018-04-04 | 1,770 | 1,804 | 1,751 | 1,787 | 193,100 | 1,787 |
| 2018-04-03 | 1,760 | 1,776 | 1,713 | 1,763 | 425,400 | 1,763 |
| 2018-03-30 | 1,719 | 1,741 | 1,710 | 1,726 | 51,900 | 1,726 |
| 2018-03-29 | 1,710 | 1,724 | 1,688 | 1,701 | 66,300 | 1,701 |
| 2018-03-28 | 1,698 | 1,734 | 1,684 | 1,704 | 151,100 | 1,704 |
| 2018-03-27 | 1,760 | 1,797 | 1,747 | 1,780 | 376,800 | 1,780 |
| 2018-03-26 | 1,748 | 1,748 | 1,716 | 1,746 | 118,900 | 1,746 |
| 2018-03-23 | 1,765 | 1,774 | 1,748 | 1,758 | 98,800 | 1,758 |
| 2018-03-22 | 1,775 | 1,798 | 1,766 | 1,796 | 59,900 | 1,796 |
| 2018-03-20 | 1,751 | 1,773 | 1,741 | 1,770 | 66,200 | 1,770 |
| 2018-03-19 | 1,801 | 1,801 | 1,762 | 1,773 | 100,600 | 1,773 |
| 2018-03-16 | 1,820 | 1,827 | 1,804 | 1,805 | 87,700 | 1,805 |
| 2018-03-15 | 1,835 | 1,835 | 1,812 | 1,822 | 50,600 | 1,822 |
| 2018-03-14 | 1,822 | 1,841 | 1,815 | 1,832 | 62,600 | 1,832 |
| 2018-03-13 | 1,825 | 1,828 | 1,813 | 1,824 | 46,800 | 1,824 |
| 2018-03-12 | 1,823 | 1,832 | 1,814 | 1,825 | 42,100 | 1,825 |
| 2018-03-09 | 1,803 | 1,814 | 1,788 | 1,802 | 46,400 | 1,802 |
| 2018-03-08 | 1,802 | 1,812 | 1,786 | 1,794 | 35,600 | 1,794 |
| 2018-03-07 | 1,797 | 1,833 | 1,782 | 1,797 | 59,500 | 1,797 |
| 2018-03-06 | 1,830 | 1,834 | 1,795 | 1,797 | 70,100 | 1,797 |
| 2018-03-05 | 1,836 | 1,842 | 1,804 | 1,812 | 45,100 | 1,812 |
| 2018-03-02 | 1,806 | 1,848 | 1,806 | 1,836 | 49,400 | 1,836 |
| 2018-03-01 | 1,847 | 1,853 | 1,818 | 1,841 | 68,900 | 1,841 |
| 2018-02-28 | 1,880 | 1,890 | 1,855 | 1,855 | 47,000 | 1,855 |
| 2018-02-27 | 1,902 | 1,908 | 1,880 | 1,884 | 44,700 | 1,884 |
| 2018-02-26 | 1,915 | 1,917 | 1,896 | 1,900 | 33,100 | 1,900 |
| 2018-02-23 | 1,893 | 1,916 | 1,888 | 1,909 | 42,000 | 1,909 |
| 2018-02-22 | 1,905 | 1,906 | 1,876 | 1,886 | 36,400 | 1,886 |
| 2018-02-21 | 1,909 | 1,932 | 1,903 | 1,910 | 57,400 | 1,910 |
| 2018-02-20 | 1,904 | 1,919 | 1,886 | 1,907 | 72,000 | 1,907 |
| 2018-02-19 | 1,870 | 1,910 | 1,850 | 1,904 | 139,300 | 1,904 |
| 2018-02-16 | 1,840 | 1,911 | 1,840 | 1,851 | 193,600 | 1,851 |
| 2018-02-15 | 1,730 | 1,859 | 1,730 | 1,839 | 149,000 | 1,839 |
| 2018-02-14 | 1,764 | 1,776 | 1,728 | 1,737 | 52,700 | 1,737 |
| 2018-02-13 | 1,797 | 1,797 | 1,764 | 1,768 | 42,800 | 1,768 |
| 2018-02-09 | 1,730 | 1,776 | 1,719 | 1,776 | 81,400 | 1,776 |
| 2018-02-08 | 1,751 | 1,799 | 1,751 | 1,780 | 68,600 | 1,780 |
| 2018-02-07 | 1,778 | 1,810 | 1,745 | 1,745 | 93,400 | 1,745 |
| 2018-02-06 | 1,785 | 1,786 | 1,706 | 1,737 | 215,800 | 1,737 |
| 2018-02-05 | 1,816 | 1,825 | 1,807 | 1,825 | 71,400 | 1,825 |
| 2018-02-02 | 1,840 | 1,840 | 1,822 | 1,834 | 28,400 | 1,834 |
| 2018-02-01 | 1,826 | 1,842 | 1,822 | 1,842 | 36,700 | 1,842 |
| 2018-01-31 | 1,823 | 1,828 | 1,815 | 1,816 | 51,100 | 1,816 |
| 2018-01-30 | 1,849 | 1,855 | 1,819 | 1,828 | 52,600 | 1,828 |
| 2018-01-29 | 1,866 | 1,871 | 1,835 | 1,838 | 59,100 | 1,838 |
| 2018-01-26 | 1,866 | 1,866 | 1,835 | 1,841 | 45,700 | 1,841 |
| 2018-01-25 | 1,863 | 1,867 | 1,845 | 1,846 | 50,600 | 1,846 |
| 2018-01-24 | 1,850 | 1,864 | 1,850 | 1,859 | 54,600 | 1,859 |
| 2018-01-23 | 1,846 | 1,863 | 1,840 | 1,845 | 48,600 | 1,845 |
| 2018-01-22 | 1,829 | 1,839 | 1,825 | 1,835 | 48,000 | 1,835 |
| 2018-01-19 | 1,796 | 1,818 | 1,796 | 1,813 | 28,500 | 1,813 |
| 2018-01-18 | 1,819 | 1,828 | 1,793 | 1,797 | 77,700 | 1,797 |
| 2018-01-17 | 1,826 | 1,833 | 1,817 | 1,818 | 59,900 | 1,818 |
| 2018-01-16 | 1,871 | 1,873 | 1,825 | 1,835 | 108,500 | 1,835 |
| 2018-01-15 | 1,870 | 1,876 | 1,855 | 1,870 | 87,400 | 1,870 |
| 2018-01-12 | 1,826 | 1,854 | 1,818 | 1,845 | 131,500 | 1,845 |
| 2018-01-11 | 1,817 | 1,842 | 1,807 | 1,824 | 133,200 | 1,824 |
| 2018-01-10 | 1,788 | 1,822 | 1,780 | 1,816 | 115,900 | 1,816 |
| 2018-01-09 | 1,752 | 1,785 | 1,752 | 1,781 | 113,500 | 1,781 |
| 2018-01-05 | 1,730 | 1,743 | 1,730 | 1,735 | 52,500 | 1,735 |
| 2018-01-04 | 1,722 | 1,732 | 1,718 | 1,724 | 56,800 | 1,724 |
分割・併合履歴 ： [2014-08-27]1株→3株 [2013-06-26]1株→4株 [2013-03-27]1株→100株
