3254 (株)プレサンスコーポレーション 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 | 1,294 | 1,313 | 1,288 | 1,310 | 213,500 | 1,310 |
| 2018-12-27 | 1,310 | 1,340 | 1,289 | 1,318 | 390,800 | 1,318 |
| 2018-12-26 | 1,271 | 1,289 | 1,237 | 1,257 | 252,600 | 1,257 |
| 2018-12-25 | 1,241 | 1,275 | 1,226 | 1,241 | 643,400 | 1,241 |
| 2018-12-21 | 1,395 | 1,402 | 1,307 | 1,315 | 789,700 | 1,315 |
| 2018-12-20 | 1,453 | 1,455 | 1,407 | 1,410 | 268,600 | 1,410 |
| 2018-12-19 | 1,451 | 1,470 | 1,439 | 1,470 | 239,400 | 1,470 |
| 2018-12-18 | 1,494 | 1,499 | 1,461 | 1,464 | 292,600 | 1,464 |
| 2018-12-17 | 1,516 | 1,538 | 1,510 | 1,518 | 309,800 | 1,518 |
| 2018-12-14 | 1,519 | 1,534 | 1,513 | 1,517 | 310,700 | 1,517 |
| 2018-12-13 | 1,499 | 1,520 | 1,499 | 1,520 | 316,900 | 1,520 |
| 2018-12-12 | 1,526 | 1,539 | 1,484 | 1,491 | 402,600 | 1,491 |
| 2018-12-11 | 1,512 | 1,523 | 1,475 | 1,496 | 625,000 | 1,496 |
| 2018-12-10 | 1,490 | 1,504 | 1,469 | 1,486 | 474,100 | 1,486 |
| 2018-12-07 | 1,470 | 1,487 | 1,462 | 1,481 | 382,300 | 1,481 |
| 2018-12-06 | 1,490 | 1,490 | 1,454 | 1,476 | 479,100 | 1,476 |
| 2018-12-05 | 1,447 | 1,514 | 1,445 | 1,495 | 643,100 | 1,495 |
| 2018-12-04 | 1,479 | 1,490 | 1,436 | 1,443 | 715,700 | 1,443 |
| 2018-12-03 | 1,428 | 1,444 | 1,415 | 1,438 | 197,300 | 1,438 |
| 2018-11-30 | 1,402 | 1,422 | 1,398 | 1,416 | 273,000 | 1,416 |
| 2018-11-29 | 1,407 | 1,423 | 1,397 | 1,402 | 159,500 | 1,402 |
| 2018-11-28 | 1,415 | 1,415 | 1,383 | 1,391 | 279,400 | 1,391 |
| 2018-11-27 | 1,386 | 1,419 | 1,379 | 1,416 | 450,500 | 1,416 |
| 2018-11-26 | 1,340 | 1,363 | 1,332 | 1,357 | 207,000 | 1,357 |
| 2018-11-22 | 1,327 | 1,362 | 1,324 | 1,333 | 259,200 | 1,333 |
| 2018-11-21 | 1,315 | 1,334 | 1,308 | 1,326 | 187,700 | 1,326 |
| 2018-11-20 | 1,319 | 1,334 | 1,316 | 1,326 | 162,300 | 1,326 |
| 2018-11-19 | 1,326 | 1,333 | 1,321 | 1,331 | 286,400 | 1,331 |
| 2018-11-16 | 1,316 | 1,338 | 1,316 | 1,331 | 543,700 | 1,331 |
| 2018-11-15 | 1,310 | 1,333 | 1,310 | 1,323 | 474,200 | 1,323 |
| 2018-11-14 | 1,340 | 1,350 | 1,320 | 1,320 | 311,300 | 1,320 |
| 2018-11-13 | 1,326 | 1,337 | 1,305 | 1,334 | 522,800 | 1,334 |
| 2018-11-12 | 1,373 | 1,384 | 1,360 | 1,360 | 306,800 | 1,360 |
| 2018-11-09 | 1,382 | 1,393 | 1,369 | 1,372 | 346,000 | 1,372 |
| 2018-11-08 | 1,397 | 1,410 | 1,381 | 1,394 | 592,200 | 1,394 |
| 2018-11-07 | 1,390 | 1,430 | 1,366 | 1,372 | 1,225,600 | 1,372 |
| 2018-11-06 | 1,343 | 1,345 | 1,318 | 1,340 | 543,300 | 1,340 |
| 2018-11-05 | 1,310 | 1,332 | 1,305 | 1,324 | 408,700 | 1,324 |
| 2018-11-02 | 1,302 | 1,325 | 1,294 | 1,324 | 563,600 | 1,324 |
| 2018-11-01 | 1,282 | 1,309 | 1,282 | 1,302 | 457,000 | 1,302 |
| 2018-10-31 | 1,285 | 1,292 | 1,271 | 1,284 | 663,900 | 1,284 |
| 2018-10-30 | 1,247 | 1,280 | 1,239 | 1,271 | 818,300 | 1,271 |
| 2018-10-29 | 1,249 | 1,275 | 1,249 | 1,258 | 458,000 | 1,258 |
| 2018-10-26 | 1,265 | 1,277 | 1,234 | 1,240 | 524,600 | 1,240 |
| 2018-10-25 | 1,280 | 1,289 | 1,253 | 1,256 | 469,600 | 1,256 |
| 2018-10-24 | 1,335 | 1,339 | 1,312 | 1,313 | 274,000 | 1,313 |
| 2018-10-23 | 1,330 | 1,335 | 1,321 | 1,327 | 434,800 | 1,327 |
| 2018-10-22 | 1,314 | 1,346 | 1,313 | 1,341 | 338,600 | 1,341 |
| 2018-10-19 | 1,312 | 1,318 | 1,307 | 1,314 | 339,800 | 1,314 |
| 2018-10-18 | 1,342 | 1,350 | 1,268 | 1,314 | 951,300 | 1,314 |
| 2018-10-17 | 1,349 | 1,352 | 1,328 | 1,346 | 498,700 | 1,346 |
| 2018-10-16 | 1,307 | 1,326 | 1,301 | 1,322 | 390,600 | 1,322 |
| 2018-10-15 | 1,332 | 1,335 | 1,304 | 1,307 | 512,300 | 1,307 |
| 2018-10-12 | 1,302 | 1,337 | 1,293 | 1,332 | 537,500 | 1,332 |
| 2018-10-11 | 1,263 | 1,307 | 1,252 | 1,299 | 758,700 | 1,299 |
| 2018-10-10 | 1,365 | 1,365 | 1,311 | 1,353 | 743,800 | 1,353 |
| 2018-10-09 | 1,386 | 1,388 | 1,350 | 1,352 | 599,700 | 1,352 |
| 2018-10-05 | 1,446 | 1,455 | 1,408 | 1,416 | 466,200 | 1,416 |
| 2018-10-04 | 1,441 | 1,471 | 1,435 | 1,454 | 297,300 | 1,454 |
| 2018-10-03 | 1,476 | 1,480 | 1,427 | 1,428 | 471,500 | 1,428 |
| 2018-10-02 | 1,476 | 1,495 | 1,473 | 1,473 | 472,800 | 1,473 |
| 2018-10-01 | 1,462 | 1,477 | 1,442 | 1,462 | 395,200 | 1,462 |
| 2018-09-28 | 1,430 | 1,468 | 1,416 | 1,453 | 470,800 | 1,453 |
| 2018-09-27 | 1,449 | 1,470 | 1,426 | 1,440 | 480,600 | 1,440 |
| 2018-09-26 | 1,467 | 1,467 | 1,435 | 1,438 | 495,100 | 1,438 |
| 2018-09-25 | 1,455 | 1,471 | 1,436 | 1,471 | 473,900 | 1,471 |
| 2018-09-21 | 1,466 | 1,475 | 1,443 | 1,470 | 522,100 | 1,470 |
| 2018-09-20 | 1,503 | 1,505 | 1,441 | 1,475 | 685,700 | 1,475 |
| 2018-09-19 | 1,454 | 1,507 | 1,449 | 1,500 | 600,300 | 1,500 |
| 2018-09-18 | 1,387 | 1,451 | 1,372 | 1,446 | 759,600 | 1,446 |
| 2018-09-14 | 1,354 | 1,378 | 1,354 | 1,374 | 451,500 | 1,374 |
| 2018-09-13 | 1,361 | 1,386 | 1,340 | 1,355 | 492,000 | 1,355 |
| 2018-09-12 | 1,407 | 1,421 | 1,355 | 1,377 | 558,500 | 1,377 |
| 2018-09-11 | 1,466 | 1,466 | 1,413 | 1,420 | 594,500 | 1,420 |
| 2018-09-10 | 1,450 | 1,470 | 1,437 | 1,460 | 358,900 | 1,460 |
| 2018-09-07 | 1,480 | 1,482 | 1,446 | 1,458 | 374,000 | 1,458 |
| 2018-09-06 | 1,518 | 1,532 | 1,478 | 1,492 | 611,000 | 1,492 |
| 2018-09-05 | 1,608 | 1,614 | 1,516 | 1,518 | 697,100 | 1,518 |
| 2018-09-04 | 1,602 | 1,644 | 1,591 | 1,630 | 451,000 | 1,630 |
| 2018-09-03 | 1,702 | 1,709 | 1,581 | 1,593 | 637,000 | 1,593 |
| 2018-08-31 | 1,672 | 1,703 | 1,672 | 1,701 | 217,200 | 1,701 |
| 2018-08-30 | 1,700 | 1,702 | 1,682 | 1,691 | 265,600 | 1,691 |
| 2018-08-29 | 1,676 | 1,687 | 1,650 | 1,681 | 272,200 | 1,681 |
| 2018-08-28 | 1,702 | 1,709 | 1,668 | 1,671 | 223,100 | 1,671 |
| 2018-08-27 | 1,641 | 1,690 | 1,637 | 1,679 | 252,900 | 1,679 |
| 2018-08-24 | 1,649 | 1,663 | 1,620 | 1,633 | 165,100 | 1,633 |
| 2018-08-23 | 1,594 | 1,630 | 1,594 | 1,619 | 242,500 | 1,619 |
| 2018-08-22 | 1,576 | 1,589 | 1,556 | 1,587 | 229,400 | 1,587 |
| 2018-08-21 | 1,578 | 1,589 | 1,553 | 1,577 | 179,300 | 1,577 |
| 2018-08-20 | 1,601 | 1,601 | 1,579 | 1,582 | 266,100 | 1,582 |
| 2018-08-17 | 1,627 | 1,631 | 1,597 | 1,605 | 219,700 | 1,605 |
| 2018-08-16 | 1,630 | 1,630 | 1,600 | 1,608 | 367,900 | 1,608 |
| 2018-08-15 | 1,677 | 1,677 | 1,629 | 1,643 | 245,300 | 1,643 |
| 2018-08-14 | 1,673 | 1,677 | 1,627 | 1,664 | 291,300 | 1,664 |
| 2018-08-13 | 1,720 | 1,747 | 1,640 | 1,653 | 445,700 | 1,653 |
| 2018-08-10 | 1,797 | 1,824 | 1,757 | 1,760 | 478,300 | 1,760 |
| 2018-08-09 | 1,816 | 1,830 | 1,774 | 1,809 | 819,000 | 1,809 |
| 2018-08-08 | 1,740 | 1,871 | 1,718 | 1,805 | 2,038,100 | 1,805 |
| 2018-08-07 | 1,595 | 1,623 | 1,561 | 1,599 | 645,900 | 1,599 |
| 2018-08-06 | 1,625 | 1,638 | 1,605 | 1,635 | 149,900 | 1,635 |
| 2018-08-03 | 1,640 | 1,644 | 1,611 | 1,617 | 148,900 | 1,617 |
| 2018-08-02 | 1,688 | 1,691 | 1,640 | 1,640 | 126,700 | 1,640 |
| 2018-08-01 | 1,709 | 1,714 | 1,681 | 1,698 | 209,200 | 1,698 |
| 2018-07-31 | 1,693 | 1,712 | 1,667 | 1,698 | 387,400 | 1,698 |
| 2018-07-30 | 1,684 | 1,706 | 1,681 | 1,687 | 268,600 | 1,687 |
| 2018-07-27 | 1,686 | 1,697 | 1,664 | 1,683 | 159,900 | 1,683 |
| 2018-07-26 | 1,661 | 1,676 | 1,661 | 1,676 | 64,500 | 1,676 |
| 2018-07-25 | 1,643 | 1,653 | 1,640 | 1,642 | 98,900 | 1,642 |
| 2018-07-24 | 1,628 | 1,633 | 1,612 | 1,631 | 153,700 | 1,631 |
| 2018-07-23 | 1,657 | 1,660 | 1,618 | 1,623 | 209,900 | 1,623 |
| 2018-07-20 | 1,700 | 1,700 | 1,661 | 1,671 | 118,900 | 1,671 |
| 2018-07-19 | 1,700 | 1,709 | 1,693 | 1,695 | 226,500 | 1,695 |
| 2018-07-18 | 1,680 | 1,689 | 1,665 | 1,675 | 76,800 | 1,675 |
| 2018-07-17 | 1,656 | 1,683 | 1,653 | 1,665 | 131,300 | 1,665 |
| 2018-07-13 | 1,637 | 1,652 | 1,621 | 1,643 | 202,200 | 1,643 |
| 2018-07-12 | 1,658 | 1,670 | 1,635 | 1,642 | 169,700 | 1,642 |
| 2018-07-11 | 1,630 | 1,644 | 1,623 | 1,640 | 281,000 | 1,640 |
| 2018-07-10 | 1,659 | 1,660 | 1,622 | 1,625 | 366,900 | 1,625 |
| 2018-07-09 | 1,630 | 1,658 | 1,610 | 1,656 | 123,800 | 1,656 |
| 2018-07-06 | 1,616 | 1,631 | 1,604 | 1,626 | 166,200 | 1,626 |
| 2018-07-05 | 1,635 | 1,635 | 1,591 | 1,611 | 222,100 | 1,611 |
| 2018-07-04 | 1,640 | 1,646 | 1,625 | 1,644 | 126,400 | 1,644 |
| 2018-07-03 | 1,666 | 1,667 | 1,627 | 1,641 | 170,900 | 1,641 |
| 2018-07-02 | 1,711 | 1,721 | 1,662 | 1,665 | 255,600 | 1,665 |
| 2018-06-29 | 1,750 | 1,750 | 1,705 | 1,712 | 270,800 | 1,712 |
| 2018-06-28 | 1,762 | 1,771 | 1,738 | 1,755 | 169,400 | 1,755 |
| 2018-06-27 | 1,787 | 1,787 | 1,751 | 1,762 | 171,900 | 1,762 |
| 2018-06-26 | 1,750 | 1,775 | 1,728 | 1,775 | 171,300 | 1,775 |
| 2018-06-25 | 1,765 | 1,784 | 1,760 | 1,770 | 216,500 | 1,770 |
| 2018-06-22 | 1,730 | 1,766 | 1,725 | 1,766 | 195,700 | 1,766 |
| 2018-06-21 | 1,743 | 1,749 | 1,734 | 1,739 | 143,800 | 1,739 |
| 2018-06-20 | 1,741 | 1,759 | 1,718 | 1,746 | 136,300 | 1,746 |
| 2018-06-19 | 1,769 | 1,772 | 1,729 | 1,731 | 148,200 | 1,731 |
| 2018-06-18 | 1,795 | 1,799 | 1,755 | 1,762 | 139,200 | 1,762 |
| 2018-06-15 | 1,829 | 1,838 | 1,800 | 1,801 | 138,100 | 1,801 |
| 2018-06-14 | 1,812 | 1,813 | 1,802 | 1,809 | 218,200 | 1,809 |
| 2018-06-13 | 1,778 | 1,805 | 1,773 | 1,798 | 135,900 | 1,798 |
| 2018-06-12 | 1,775 | 1,789 | 1,774 | 1,777 | 128,300 | 1,777 |
| 2018-06-11 | 1,772 | 1,785 | 1,754 | 1,773 | 191,100 | 1,773 |
| 2018-06-08 | 1,776 | 1,777 | 1,753 | 1,772 | 119,100 | 1,772 |
| 2018-06-07 | 1,774 | 1,780 | 1,767 | 1,778 | 81,700 | 1,778 |
| 2018-06-06 | 1,777 | 1,779 | 1,762 | 1,774 | 181,300 | 1,774 |
| 2018-06-05 | 1,787 | 1,788 | 1,752 | 1,764 | 165,200 | 1,764 |
| 2018-06-04 | 1,780 | 1,784 | 1,767 | 1,777 | 227,100 | 1,777 |
| 2018-06-01 | 1,790 | 1,790 | 1,746 | 1,769 | 314,200 | 1,769 |
| 2018-05-31 | 1,738 | 1,763 | 1,730 | 1,759 | 635,200 | 1,759 |
| 2018-05-30 | 1,700 | 1,708 | 1,691 | 1,699 | 232,200 | 1,699 |
| 2018-05-29 | 1,754 | 1,754 | 1,709 | 1,722 | 236,000 | 1,722 |
| 2018-05-28 | 1,755 | 1,767 | 1,741 | 1,763 | 163,400 | 1,763 |
| 2018-05-25 | 1,765 | 1,768 | 1,740 | 1,754 | 214,000 | 1,754 |
| 2018-05-24 | 1,781 | 1,795 | 1,760 | 1,778 | 421,200 | 1,778 |
| 2018-05-23 | 1,776 | 1,801 | 1,769 | 1,772 | 308,000 | 1,772 |
| 2018-05-22 | 1,802 | 1,811 | 1,786 | 1,802 | 663,900 | 1,802 |
| 2018-05-21 | 1,767 | 1,805 | 1,763 | 1,777 | 696,100 | 1,777 |
| 2018-05-18 | 1,764 | 1,768 | 1,733 | 1,751 | 423,400 | 1,751 |
| 2018-05-17 | 1,785 | 1,794 | 1,751 | 1,755 | 401,900 | 1,755 |
| 2018-05-16 | 1,795 | 1,813 | 1,761 | 1,774 | 496,100 | 1,774 |
| 2018-05-15 | 1,820 | 1,821 | 1,783 | 1,787 | 566,300 | 1,787 |
| 2018-05-14 | 1,786 | 1,815 | 1,772 | 1,812 | 1,118,400 | 1,812 |
| 2018-05-11 | 1,742 | 1,783 | 1,711 | 1,782 | 2,235,200 | 1,782 |
| 2018-05-10 | 1,689 | 1,701 | 1,684 | 1,692 | 744,200 | 1,692 |
| 2018-05-09 | 1,688 | 1,693 | 1,678 | 1,684 | 361,700 | 1,684 |
| 2018-05-08 | 1,684 | 1,709 | 1,682 | 1,687 | 467,100 | 1,687 |
| 2018-05-07 | 1,685 | 1,698 | 1,677 | 1,686 | 358,600 | 1,686 |
| 2018-05-02 | 1,681 | 1,686 | 1,676 | 1,685 | 183,100 | 1,685 |
| 2018-05-01 | 1,679 | 1,685 | 1,672 | 1,675 | 191,100 | 1,675 |
| 2018-04-27 | 1,670 | 1,676 | 1,658 | 1,675 | 165,300 | 1,675 |
| 2018-04-26 | 1,652 | 1,664 | 1,651 | 1,660 | 219,100 | 1,660 |
| 2018-04-25 | 1,644 | 1,663 | 1,641 | 1,653 | 199,800 | 1,653 |
| 2018-04-24 | 1,660 | 1,666 | 1,649 | 1,657 | 238,600 | 1,657 |
| 2018-04-23 | 1,660 | 1,661 | 1,627 | 1,644 | 216,100 | 1,644 |
| 2018-04-20 | 1,680 | 1,687 | 1,665 | 1,666 | 229,400 | 1,666 |
| 2018-04-19 | 1,683 | 1,686 | 1,669 | 1,672 | 216,200 | 1,672 |
| 2018-04-18 | 1,680 | 1,687 | 1,671 | 1,682 | 317,500 | 1,682 |
| 2018-04-17 | 1,646 | 1,683 | 1,643 | 1,667 | 502,300 | 1,667 |
| 2018-04-16 | 1,647 | 1,653 | 1,634 | 1,644 | 101,700 | 1,644 |
| 2018-04-13 | 1,652 | 1,652 | 1,625 | 1,645 | 110,200 | 1,645 |
| 2018-04-12 | 1,643 | 1,660 | 1,636 | 1,650 | 205,100 | 1,650 |
| 2018-04-11 | 1,655 | 1,663 | 1,637 | 1,643 | 214,100 | 1,643 |
| 2018-04-10 | 1,643 | 1,660 | 1,640 | 1,655 | 336,100 | 1,655 |
| 2018-04-09 | 1,649 | 1,653 | 1,636 | 1,643 | 382,300 | 1,643 |
| 2018-04-06 | 1,641 | 1,648 | 1,630 | 1,643 | 351,000 | 1,643 |
| 2018-04-05 | 1,655 | 1,660 | 1,618 | 1,636 | 175,500 | 1,636 |
| 2018-04-04 | 1,623 | 1,652 | 1,613 | 1,641 | 277,000 | 1,641 |
| 2018-04-03 | 1,592 | 1,617 | 1,578 | 1,610 | 237,000 | 1,610 |
| 2018-03-30 | 1,597 | 1,618 | 1,586 | 1,616 | 222,100 | 1,616 |
| 2018-03-29 | 1,585 | 1,593 | 1,569 | 1,584 | 167,000 | 1,584 |
| 2018-03-28 | 1,538 | 1,574 | 1,536 | 1,573 | 460,500 | 1,573 |
| 2018-03-27 | 1,545 | 1,566 | 1,535 | 1,563 | 471,400 | 1,563 |
| 2018-03-26 | 1,550 | 1,559 | 1,509 | 1,526 | 565,600 | 1,526 |
| 2018-03-23 | 1,575 | 1,581 | 1,548 | 1,553 | 478,700 | 1,553 |
| 2018-03-22 | 1,585 | 1,600 | 1,571 | 1,598 | 497,500 | 1,598 |
| 2018-03-20 | 1,588 | 1,609 | 1,583 | 1,602 | 258,500 | 1,602 |
| 2018-03-19 | 1,624 | 1,624 | 1,598 | 1,606 | 389,400 | 1,606 |
| 2018-03-16 | 1,642 | 1,643 | 1,625 | 1,629 | 470,300 | 1,629 |
| 2018-03-15 | 1,622 | 1,647 | 1,618 | 1,646 | 384,100 | 1,646 |
| 2018-03-14 | 1,630 | 1,632 | 1,609 | 1,624 | 309,100 | 1,624 |
| 2018-03-13 | 1,601 | 1,633 | 1,600 | 1,630 | 313,700 | 1,630 |
| 2018-03-12 | 1,626 | 1,629 | 1,601 | 1,607 | 379,000 | 1,607 |
| 2018-03-09 | 1,626 | 1,631 | 1,599 | 1,608 | 500,400 | 1,608 |
| 2018-03-08 | 1,665 | 1,669 | 1,603 | 1,610 | 378,200 | 1,610 |
| 2018-03-07 | 1,662 | 1,671 | 1,633 | 1,667 | 540,300 | 1,667 |
| 2018-03-06 | 1,685 | 1,692 | 1,659 | 1,661 | 525,300 | 1,661 |
| 2018-03-05 | 1,653 | 1,671 | 1,647 | 1,669 | 373,000 | 1,669 |
| 2018-03-02 | 1,654 | 1,674 | 1,646 | 1,657 | 458,600 | 1,657 |
| 2018-03-01 | 1,685 | 1,689 | 1,674 | 1,682 | 705,900 | 1,682 |
| 2018-02-28 | 1,675 | 1,716 | 1,656 | 1,688 | 1,873,400 | 1,688 |
| 2018-02-27 | 1,662 | 1,665 | 1,645 | 1,653 | 345,300 | 1,653 |
| 2018-02-26 | 1,674 | 1,675 | 1,643 | 1,643 | 329,100 | 1,643 |
| 2018-02-23 | 1,654 | 1,676 | 1,643 | 1,659 | 411,900 | 1,659 |
| 2018-02-22 | 1,655 | 1,656 | 1,635 | 1,651 | 160,600 | 1,651 |
| 2018-02-21 | 1,657 | 1,663 | 1,640 | 1,657 | 280,900 | 1,657 |
| 2018-02-20 | 1,642 | 1,681 | 1,630 | 1,657 | 603,900 | 1,657 |
| 2018-02-19 | 1,621 | 1,660 | 1,612 | 1,645 | 426,700 | 1,645 |
| 2018-02-16 | 1,600 | 1,619 | 1,594 | 1,597 | 250,100 | 1,597 |
| 2018-02-15 | 1,619 | 1,629 | 1,589 | 1,594 | 267,800 | 1,594 |
| 2018-02-14 | 1,620 | 1,639 | 1,582 | 1,598 | 340,400 | 1,598 |
| 2018-02-13 | 1,600 | 1,665 | 1,596 | 1,620 | 716,100 | 1,620 |
| 2018-02-09 | 1,592 | 1,612 | 1,554 | 1,585 | 723,300 | 1,585 |
| 2018-02-08 | 1,604 | 1,644 | 1,597 | 1,631 | 1,647,800 | 1,631 |
| 2018-02-07 | 1,510 | 1,544 | 1,500 | 1,504 | 335,000 | 1,504 |
| 2018-02-06 | 1,480 | 1,495 | 1,428 | 1,463 | 329,600 | 1,463 |
| 2018-02-05 | 1,544 | 1,549 | 1,531 | 1,543 | 190,600 | 1,543 |
| 2018-02-02 | 1,569 | 1,578 | 1,555 | 1,576 | 127,200 | 1,576 |
| 2018-02-01 | 1,579 | 1,583 | 1,569 | 1,579 | 139,100 | 1,579 |
| 2018-01-31 | 1,580 | 1,587 | 1,563 | 1,564 | 184,900 | 1,564 |
| 2018-01-30 | 1,609 | 1,611 | 1,581 | 1,590 | 196,000 | 1,590 |
| 2018-01-29 | 1,617 | 1,620 | 1,605 | 1,607 | 152,100 | 1,607 |
| 2018-01-26 | 1,630 | 1,633 | 1,605 | 1,613 | 213,700 | 1,613 |
| 2018-01-25 | 1,633 | 1,643 | 1,626 | 1,629 | 330,600 | 1,629 |
| 2018-01-24 | 1,620 | 1,638 | 1,620 | 1,629 | 428,400 | 1,629 |
| 2018-01-23 | 1,598 | 1,641 | 1,597 | 1,610 | 528,100 | 1,610 |
| 2018-01-22 | 1,557 | 1,573 | 1,542 | 1,571 | 170,600 | 1,571 |
| 2018-01-19 | 1,551 | 1,562 | 1,546 | 1,557 | 151,700 | 1,557 |
| 2018-01-18 | 1,578 | 1,591 | 1,548 | 1,548 | 130,000 | 1,548 |
| 2018-01-17 | 1,563 | 1,575 | 1,555 | 1,574 | 140,600 | 1,574 |
| 2018-01-16 | 1,580 | 1,597 | 1,573 | 1,574 | 242,100 | 1,574 |
| 2018-01-15 | 1,540 | 1,566 | 1,540 | 1,564 | 295,600 | 1,564 |
| 2018-01-12 | 1,531 | 1,538 | 1,526 | 1,530 | 162,500 | 1,530 |
| 2018-01-11 | 1,525 | 1,530 | 1,519 | 1,530 | 103,100 | 1,530 |
| 2018-01-10 | 1,523 | 1,532 | 1,517 | 1,524 | 147,000 | 1,524 |
| 2018-01-09 | 1,518 | 1,531 | 1,515 | 1,522 | 249,000 | 1,522 |
| 2018-01-05 | 1,516 | 1,518 | 1,512 | 1,515 | 121,900 | 1,515 |
| 2018-01-04 | 1,511 | 1,520 | 1,511 | 1,515 | 175,600 | 1,515 |
分割・併合履歴 ： [2016-09-28]1株→4株 [2011-03-29]1株→200株
