3276 (株)JPMC 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 | 872 | 872 | 845 | 852 | 55,600 | 852 |
| 2018-12-27 | 876 | 891 | 863 | 872 | 89,300 | 872 |
| 2018-12-26 | 831 | 872 | 831 | 846 | 136,000 | 846 |
| 2018-12-25 | 827 | 843 | 812 | 827 | 228,100 | 827 |
| 2018-12-21 | 905 | 909 | 858 | 866 | 215,100 | 866 |
| 2018-12-20 | 937 | 954 | 910 | 915 | 115,600 | 915 |
| 2018-12-19 | 938 | 956 | 926 | 953 | 86,600 | 953 |
| 2018-12-18 | 961 | 961 | 929 | 931 | 136,700 | 931 |
| 2018-12-17 | 988 | 1,000 | 972 | 975 | 67,600 | 975 |
| 2018-12-14 | 1,015 | 1,015 | 993 | 993 | 110,600 | 993 |
| 2018-12-13 | 1,023 | 1,039 | 1,002 | 1,008 | 82,800 | 1,008 |
| 2018-12-12 | 989 | 1,031 | 989 | 1,023 | 98,400 | 1,023 |
| 2018-12-11 | 988 | 1,005 | 983 | 988 | 135,500 | 988 |
| 2018-12-10 | 1,043 | 1,057 | 981 | 986 | 185,700 | 986 |
| 2018-12-07 | 1,028 | 1,058 | 1,028 | 1,048 | 112,500 | 1,048 |
| 2018-12-06 | 1,041 | 1,053 | 1,018 | 1,029 | 183,800 | 1,029 |
| 2018-12-05 | 1,013 | 1,046 | 1,010 | 1,020 | 66,500 | 1,020 |
| 2018-12-04 | 1,034 | 1,060 | 1,021 | 1,029 | 99,100 | 1,029 |
| 2018-12-03 | 1,048 | 1,076 | 1,029 | 1,029 | 211,900 | 1,029 |
| 2018-11-30 | 1,010 | 1,043 | 1,000 | 1,019 | 224,300 | 1,019 |
| 2018-11-29 | 980 | 999 | 975 | 992 | 158,100 | 992 |
| 2018-11-28 | 962 | 978 | 952 | 978 | 132,500 | 978 |
| 2018-11-27 | 959 | 964 | 932 | 962 | 158,800 | 962 |
| 2018-11-26 | 950 | 970 | 950 | 954 | 98,700 | 954 |
| 2018-11-22 | 966 | 967 | 939 | 954 | 124,700 | 954 |
| 2018-11-21 | 930 | 953 | 911 | 951 | 185,800 | 951 |
| 2018-11-20 | 950 | 951 | 925 | 947 | 211,800 | 947 |
| 2018-11-19 | 946 | 963 | 940 | 952 | 390,000 | 952 |
| 2018-11-16 | 980 | 1,025 | 949 | 949 | 1,097,100 | 949 |
| 2018-11-15 | 1,270 | 1,297 | 1,247 | 1,249 | 77,000 | 1,249 |
| 2018-11-14 | 1,300 | 1,310 | 1,282 | 1,288 | 92,900 | 1,288 |
| 2018-11-13 | 1,322 | 1,322 | 1,244 | 1,305 | 176,100 | 1,305 |
| 2018-11-12 | 1,290 | 1,316 | 1,276 | 1,309 | 85,300 | 1,309 |
| 2018-11-09 | 1,281 | 1,308 | 1,280 | 1,305 | 48,000 | 1,305 |
| 2018-11-08 | 1,247 | 1,287 | 1,247 | 1,281 | 52,300 | 1,281 |
| 2018-11-07 | 1,226 | 1,252 | 1,220 | 1,245 | 42,400 | 1,245 |
| 2018-11-06 | 1,228 | 1,228 | 1,215 | 1,226 | 38,700 | 1,226 |
| 2018-11-05 | 1,230 | 1,236 | 1,215 | 1,234 | 59,400 | 1,234 |
| 2018-11-02 | 1,246 | 1,251 | 1,228 | 1,245 | 59,600 | 1,245 |
| 2018-11-01 | 1,224 | 1,262 | 1,215 | 1,251 | 92,600 | 1,251 |
| 2018-10-31 | 1,217 | 1,238 | 1,206 | 1,229 | 68,300 | 1,229 |
| 2018-10-30 | 1,197 | 1,216 | 1,186 | 1,209 | 65,400 | 1,209 |
| 2018-10-29 | 1,223 | 1,242 | 1,201 | 1,201 | 59,300 | 1,201 |
| 2018-10-26 | 1,244 | 1,244 | 1,214 | 1,232 | 66,600 | 1,232 |
| 2018-10-25 | 1,250 | 1,252 | 1,220 | 1,232 | 70,200 | 1,232 |
| 2018-10-24 | 1,246 | 1,283 | 1,241 | 1,278 | 70,700 | 1,278 |
| 2018-10-23 | 1,276 | 1,276 | 1,240 | 1,241 | 58,900 | 1,241 |
| 2018-10-22 | 1,262 | 1,287 | 1,255 | 1,279 | 37,600 | 1,279 |
| 2018-10-19 | 1,246 | 1,286 | 1,240 | 1,273 | 62,600 | 1,273 |
| 2018-10-18 | 1,257 | 1,274 | 1,253 | 1,259 | 40,100 | 1,259 |
| 2018-10-17 | 1,260 | 1,275 | 1,240 | 1,252 | 84,400 | 1,252 |
| 2018-10-16 | 1,233 | 1,239 | 1,224 | 1,235 | 22,400 | 1,235 |
| 2018-10-15 | 1,255 | 1,255 | 1,216 | 1,234 | 72,300 | 1,234 |
| 2018-10-12 | 1,226 | 1,247 | 1,213 | 1,231 | 57,600 | 1,231 |
| 2018-10-11 | 1,216 | 1,254 | 1,216 | 1,227 | 89,900 | 1,227 |
| 2018-10-10 | 1,255 | 1,274 | 1,253 | 1,269 | 32,500 | 1,269 |
| 2018-10-09 | 1,247 | 1,262 | 1,241 | 1,251 | 53,200 | 1,251 |
| 2018-10-05 | 1,262 | 1,273 | 1,245 | 1,246 | 71,900 | 1,246 |
| 2018-10-04 | 1,313 | 1,315 | 1,281 | 1,285 | 72,900 | 1,285 |
| 2018-10-03 | 1,320 | 1,329 | 1,302 | 1,311 | 51,500 | 1,311 |
| 2018-10-02 | 1,350 | 1,389 | 1,288 | 1,310 | 228,900 | 1,310 |
| 2018-10-01 | 1,345 | 1,350 | 1,334 | 1,341 | 41,400 | 1,341 |
| 2018-09-28 | 1,345 | 1,372 | 1,334 | 1,337 | 52,600 | 1,337 |
| 2018-09-27 | 1,350 | 1,369 | 1,333 | 1,333 | 40,400 | 1,333 |
| 2018-09-26 | 1,341 | 1,358 | 1,340 | 1,352 | 42,600 | 1,352 |
| 2018-09-25 | 1,315 | 1,355 | 1,312 | 1,355 | 79,800 | 1,355 |
| 2018-09-21 | 1,291 | 1,313 | 1,279 | 1,312 | 59,400 | 1,312 |
| 2018-09-20 | 1,280 | 1,310 | 1,280 | 1,295 | 49,900 | 1,295 |
| 2018-09-19 | 1,297 | 1,310 | 1,266 | 1,298 | 79,400 | 1,298 |
| 2018-09-18 | 1,250 | 1,300 | 1,241 | 1,287 | 86,900 | 1,287 |
| 2018-09-14 | 1,225 | 1,256 | 1,221 | 1,251 | 79,400 | 1,251 |
| 2018-09-13 | 1,206 | 1,229 | 1,200 | 1,218 | 36,800 | 1,218 |
| 2018-09-12 | 1,240 | 1,240 | 1,196 | 1,210 | 78,900 | 1,210 |
| 2018-09-11 | 1,254 | 1,272 | 1,220 | 1,230 | 67,000 | 1,230 |
| 2018-09-10 | 1,251 | 1,258 | 1,223 | 1,229 | 67,500 | 1,229 |
| 2018-09-07 | 1,221 | 1,258 | 1,213 | 1,255 | 96,700 | 1,255 |
| 2018-09-06 | 1,220 | 1,248 | 1,218 | 1,237 | 70,800 | 1,237 |
| 2018-09-05 | 1,213 | 1,234 | 1,211 | 1,218 | 43,400 | 1,218 |
| 2018-09-04 | 1,222 | 1,237 | 1,212 | 1,225 | 93,100 | 1,225 |
| 2018-09-03 | 1,281 | 1,281 | 1,228 | 1,237 | 119,400 | 1,237 |
| 2018-08-31 | 1,280 | 1,291 | 1,280 | 1,281 | 53,400 | 1,281 |
| 2018-08-30 | 1,300 | 1,300 | 1,265 | 1,279 | 65,800 | 1,279 |
| 2018-08-29 | 1,320 | 1,322 | 1,288 | 1,289 | 54,900 | 1,289 |
| 2018-08-28 | 1,311 | 1,323 | 1,300 | 1,307 | 38,900 | 1,307 |
| 2018-08-27 | 1,273 | 1,297 | 1,273 | 1,296 | 35,800 | 1,296 |
| 2018-08-24 | 1,294 | 1,294 | 1,264 | 1,270 | 33,700 | 1,270 |
| 2018-08-23 | 1,278 | 1,280 | 1,257 | 1,275 | 37,900 | 1,275 |
| 2018-08-22 | 1,273 | 1,275 | 1,259 | 1,275 | 23,300 | 1,275 |
| 2018-08-21 | 1,273 | 1,273 | 1,251 | 1,262 | 50,200 | 1,262 |
| 2018-08-20 | 1,280 | 1,301 | 1,271 | 1,274 | 35,000 | 1,274 |
| 2018-08-17 | 1,290 | 1,296 | 1,281 | 1,284 | 42,900 | 1,284 |
| 2018-08-16 | 1,277 | 1,309 | 1,270 | 1,297 | 93,100 | 1,297 |
| 2018-08-15 | 1,311 | 1,318 | 1,274 | 1,278 | 60,400 | 1,278 |
| 2018-08-14 | 1,311 | 1,323 | 1,301 | 1,318 | 46,100 | 1,318 |
| 2018-08-13 | 1,345 | 1,346 | 1,310 | 1,315 | 48,300 | 1,315 |
| 2018-08-10 | 1,381 | 1,392 | 1,344 | 1,352 | 75,500 | 1,352 |
| 2018-08-09 | 1,339 | 1,464 | 1,330 | 1,374 | 385,400 | 1,374 |
| 2018-08-08 | 1,300 | 1,306 | 1,268 | 1,283 | 102,100 | 1,283 |
| 2018-08-07 | 1,271 | 1,310 | 1,271 | 1,309 | 69,000 | 1,309 |
| 2018-08-06 | 1,283 | 1,294 | 1,271 | 1,277 | 60,600 | 1,277 |
| 2018-08-03 | 1,322 | 1,322 | 1,279 | 1,292 | 57,400 | 1,292 |
| 2018-08-02 | 1,330 | 1,330 | 1,308 | 1,315 | 40,600 | 1,315 |
| 2018-08-01 | 1,347 | 1,347 | 1,307 | 1,319 | 68,200 | 1,319 |
| 2018-07-31 | 1,335 | 1,341 | 1,311 | 1,333 | 51,400 | 1,333 |
| 2018-07-30 | 1,348 | 1,363 | 1,333 | 1,335 | 60,100 | 1,335 |
| 2018-07-27 | 1,353 | 1,368 | 1,344 | 1,359 | 38,300 | 1,359 |
| 2018-07-26 | 1,354 | 1,356 | 1,340 | 1,355 | 30,200 | 1,355 |
| 2018-07-25 | 1,356 | 1,360 | 1,337 | 1,340 | 29,900 | 1,340 |
| 2018-07-24 | 1,322 | 1,351 | 1,322 | 1,351 | 59,200 | 1,351 |
| 2018-07-23 | 1,319 | 1,329 | 1,305 | 1,311 | 56,200 | 1,311 |
| 2018-07-20 | 1,327 | 1,336 | 1,313 | 1,319 | 51,500 | 1,319 |
| 2018-07-19 | 1,343 | 1,344 | 1,329 | 1,333 | 51,500 | 1,333 |
| 2018-07-18 | 1,333 | 1,345 | 1,326 | 1,339 | 71,000 | 1,339 |
| 2018-07-17 | 1,303 | 1,329 | 1,293 | 1,329 | 79,600 | 1,329 |
| 2018-07-13 | 1,315 | 1,315 | 1,284 | 1,294 | 60,100 | 1,294 |
| 2018-07-12 | 1,280 | 1,317 | 1,278 | 1,305 | 114,600 | 1,305 |
| 2018-07-11 | 1,259 | 1,282 | 1,251 | 1,277 | 97,200 | 1,277 |
| 2018-07-10 | 1,300 | 1,310 | 1,255 | 1,257 | 245,800 | 1,257 |
| 2018-07-09 | 1,282 | 1,332 | 1,265 | 1,329 | 129,200 | 1,329 |
| 2018-07-06 | 1,274 | 1,285 | 1,257 | 1,269 | 73,300 | 1,269 |
| 2018-07-05 | 1,307 | 1,307 | 1,261 | 1,272 | 194,000 | 1,272 |
| 2018-07-04 | 1,273 | 1,321 | 1,273 | 1,307 | 147,700 | 1,307 |
| 2018-07-03 | 1,280 | 1,287 | 1,258 | 1,273 | 132,700 | 1,273 |
| 2018-07-02 | 1,304 | 1,304 | 1,267 | 1,272 | 67,100 | 1,272 |
| 2018-06-29 | 1,281 | 1,318 | 1,272 | 1,305 | 119,200 | 1,305 |
| 2018-06-28 | 1,288 | 1,298 | 1,266 | 1,274 | 71,600 | 1,274 |
| 2018-06-27 | 1,298 | 1,306 | 1,287 | 1,297 | 53,100 | 1,297 |
| 2018-06-26 | 1,295 | 1,323 | 1,295 | 1,316 | 64,300 | 1,316 |
| 2018-06-25 | 1,330 | 1,330 | 1,280 | 1,294 | 219,500 | 1,294 |
| 2018-06-22 | 1,321 | 1,327 | 1,297 | 1,321 | 235,200 | 1,321 |
| 2018-06-21 | 1,349 | 1,363 | 1,328 | 1,333 | 92,900 | 1,333 |
| 2018-06-20 | 1,354 | 1,358 | 1,328 | 1,341 | 103,900 | 1,341 |
| 2018-06-19 | 1,379 | 1,391 | 1,349 | 1,354 | 92,400 | 1,354 |
| 2018-06-18 | 1,385 | 1,406 | 1,379 | 1,385 | 102,300 | 1,385 |
| 2018-06-15 | 1,358 | 1,390 | 1,355 | 1,377 | 151,200 | 1,377 |
| 2018-06-14 | 1,347 | 1,350 | 1,328 | 1,346 | 187,200 | 1,346 |
| 2018-06-13 | 1,384 | 1,400 | 1,356 | 1,366 | 193,500 | 1,366 |
| 2018-06-12 | 1,400 | 1,405 | 1,358 | 1,381 | 255,000 | 1,381 |
| 2018-06-11 | 1,413 | 1,420 | 1,397 | 1,406 | 92,200 | 1,406 |
| 2018-06-08 | 1,458 | 1,459 | 1,419 | 1,424 | 163,400 | 1,424 |
| 2018-06-07 | 1,479 | 1,479 | 1,456 | 1,462 | 42,300 | 1,462 |
| 2018-06-06 | 1,445 | 1,488 | 1,443 | 1,465 | 104,700 | 1,465 |
| 2018-06-05 | 1,451 | 1,451 | 1,438 | 1,445 | 145,200 | 1,445 |
| 2018-06-04 | 1,485 | 1,485 | 1,457 | 1,459 | 69,600 | 1,459 |
| 2018-06-01 | 1,477 | 1,479 | 1,465 | 1,470 | 69,500 | 1,470 |
| 2018-05-31 | 1,482 | 1,487 | 1,470 | 1,475 | 79,400 | 1,475 |
| 2018-05-30 | 1,445 | 1,477 | 1,440 | 1,471 | 195,900 | 1,471 |
| 2018-05-29 | 1,470 | 1,476 | 1,445 | 1,458 | 67,100 | 1,458 |
| 2018-05-28 | 1,465 | 1,474 | 1,450 | 1,462 | 82,400 | 1,462 |
| 2018-05-25 | 1,470 | 1,472 | 1,450 | 1,456 | 90,600 | 1,456 |
| 2018-05-24 | 1,476 | 1,478 | 1,463 | 1,474 | 131,500 | 1,474 |
| 2018-05-23 | 1,500 | 1,500 | 1,471 | 1,482 | 129,700 | 1,482 |
| 2018-05-22 | 1,500 | 1,503 | 1,490 | 1,493 | 45,000 | 1,493 |
| 2018-05-21 | 1,505 | 1,505 | 1,490 | 1,495 | 86,800 | 1,495 |
| 2018-05-18 | 1,487 | 1,506 | 1,474 | 1,504 | 92,200 | 1,504 |
| 2018-05-17 | 1,504 | 1,509 | 1,476 | 1,487 | 103,200 | 1,487 |
| 2018-05-16 | 1,518 | 1,522 | 1,494 | 1,504 | 118,300 | 1,504 |
| 2018-05-15 | 1,510 | 1,557 | 1,496 | 1,517 | 241,400 | 1,517 |
| 2018-05-14 | 1,614 | 1,635 | 1,606 | 1,631 | 59,600 | 1,631 |
| 2018-05-11 | 1,600 | 1,614 | 1,598 | 1,609 | 34,900 | 1,609 |
| 2018-05-10 | 1,633 | 1,633 | 1,600 | 1,607 | 47,100 | 1,607 |
| 2018-05-09 | 1,651 | 1,652 | 1,612 | 1,622 | 56,000 | 1,622 |
| 2018-05-08 | 1,647 | 1,667 | 1,637 | 1,650 | 57,700 | 1,650 |
| 2018-05-07 | 1,636 | 1,647 | 1,628 | 1,642 | 92,100 | 1,642 |
| 2018-05-02 | 1,615 | 1,636 | 1,607 | 1,635 | 59,200 | 1,635 |
| 2018-05-01 | 1,609 | 1,627 | 1,591 | 1,616 | 31,600 | 1,616 |
| 2018-04-27 | 1,596 | 1,616 | 1,591 | 1,609 | 44,800 | 1,609 |
| 2018-04-26 | 1,618 | 1,620 | 1,585 | 1,596 | 43,400 | 1,596 |
| 2018-04-25 | 1,597 | 1,623 | 1,577 | 1,621 | 61,800 | 1,621 |
| 2018-04-24 | 1,582 | 1,604 | 1,582 | 1,598 | 40,300 | 1,598 |
| 2018-04-23 | 1,582 | 1,588 | 1,573 | 1,584 | 48,100 | 1,584 |
| 2018-04-20 | 1,594 | 1,601 | 1,581 | 1,587 | 35,600 | 1,587 |
| 2018-04-19 | 1,632 | 1,632 | 1,599 | 1,602 | 37,500 | 1,602 |
| 2018-04-18 | 1,627 | 1,646 | 1,627 | 1,629 | 43,100 | 1,629 |
| 2018-04-17 | 1,667 | 1,671 | 1,611 | 1,627 | 43,700 | 1,627 |
| 2018-04-16 | 1,672 | 1,680 | 1,633 | 1,662 | 43,200 | 1,662 |
| 2018-04-13 | 1,681 | 1,688 | 1,659 | 1,672 | 33,900 | 1,672 |
| 2018-04-12 | 1,700 | 1,721 | 1,675 | 1,679 | 38,600 | 1,679 |
| 2018-04-11 | 1,725 | 1,725 | 1,683 | 1,691 | 79,000 | 1,691 |
| 2018-04-10 | 1,727 | 1,734 | 1,708 | 1,725 | 52,000 | 1,725 |
| 2018-04-09 | 1,727 | 1,745 | 1,702 | 1,724 | 57,800 | 1,724 |
| 2018-04-06 | 1,676 | 1,755 | 1,676 | 1,747 | 105,000 | 1,747 |
| 2018-04-05 | 1,678 | 1,678 | 1,653 | 1,673 | 68,100 | 1,673 |
| 2018-04-04 | 1,602 | 1,685 | 1,588 | 1,678 | 78,600 | 1,678 |
| 2018-04-03 | 1,580 | 1,612 | 1,566 | 1,601 | 59,200 | 1,601 |
| 2018-03-30 | 1,579 | 1,621 | 1,568 | 1,617 | 72,600 | 1,617 |
| 2018-03-29 | 1,575 | 1,579 | 1,541 | 1,564 | 39,400 | 1,564 |
| 2018-03-28 | 1,516 | 1,557 | 1,510 | 1,555 | 55,900 | 1,555 |
| 2018-03-27 | 1,514 | 1,531 | 1,494 | 1,530 | 78,200 | 1,530 |
| 2018-03-26 | 1,493 | 1,497 | 1,463 | 1,485 | 71,800 | 1,485 |
| 2018-03-23 | 1,525 | 1,532 | 1,493 | 1,504 | 117,700 | 1,504 |
| 2018-03-22 | 1,549 | 1,581 | 1,537 | 1,580 | 97,300 | 1,580 |
| 2018-03-20 | 1,556 | 1,563 | 1,542 | 1,554 | 59,100 | 1,554 |
| 2018-03-19 | 1,645 | 1,649 | 1,576 | 1,586 | 55,800 | 1,586 |
| 2018-03-16 | 1,615 | 1,637 | 1,606 | 1,633 | 85,800 | 1,633 |
| 2018-03-15 | 1,600 | 1,604 | 1,575 | 1,604 | 50,400 | 1,604 |
| 2018-03-14 | 1,580 | 1,589 | 1,580 | 1,587 | 32,200 | 1,587 |
| 2018-03-13 | 1,596 | 1,603 | 1,589 | 1,602 | 44,600 | 1,602 |
| 2018-03-12 | 1,580 | 1,602 | 1,571 | 1,600 | 57,700 | 1,600 |
| 2018-03-09 | 1,615 | 1,618 | 1,560 | 1,570 | 59,100 | 1,570 |
| 2018-03-08 | 1,630 | 1,630 | 1,581 | 1,586 | 60,300 | 1,586 |
| 2018-03-07 | 1,620 | 1,636 | 1,595 | 1,608 | 68,200 | 1,608 |
| 2018-03-06 | 1,658 | 1,658 | 1,616 | 1,632 | 63,900 | 1,632 |
| 2018-03-05 | 1,670 | 1,671 | 1,606 | 1,617 | 54,000 | 1,617 |
| 2018-03-02 | 1,696 | 1,705 | 1,681 | 1,691 | 71,500 | 1,691 |
| 2018-03-01 | 1,758 | 1,763 | 1,731 | 1,741 | 61,400 | 1,741 |
| 2018-02-28 | 1,737 | 1,828 | 1,737 | 1,780 | 123,100 | 1,780 |
| 2018-02-27 | 1,758 | 1,768 | 1,746 | 1,763 | 56,800 | 1,763 |
| 2018-02-26 | 1,780 | 1,785 | 1,744 | 1,757 | 48,900 | 1,757 |
| 2018-02-23 | 1,754 | 1,787 | 1,721 | 1,778 | 69,600 | 1,778 |
| 2018-02-22 | 1,753 | 1,754 | 1,704 | 1,745 | 55,900 | 1,745 |
| 2018-02-21 | 1,750 | 1,778 | 1,742 | 1,769 | 45,400 | 1,769 |
| 2018-02-20 | 1,750 | 1,784 | 1,741 | 1,768 | 59,500 | 1,768 |
| 2018-02-19 | 1,715 | 1,756 | 1,714 | 1,752 | 74,400 | 1,752 |
| 2018-02-16 | 1,646 | 1,689 | 1,643 | 1,675 | 71,600 | 1,675 |
| 2018-02-15 | 1,630 | 1,668 | 1,587 | 1,620 | 96,500 | 1,620 |
| 2018-02-14 | 1,604 | 1,685 | 1,547 | 1,633 | 183,900 | 1,633 |
| 2018-02-13 | 1,520 | 1,550 | 1,511 | 1,524 | 73,800 | 1,524 |
| 2018-02-09 | 1,464 | 1,517 | 1,464 | 1,506 | 87,100 | 1,506 |
| 2018-02-08 | 1,541 | 1,564 | 1,531 | 1,544 | 67,700 | 1,544 |
| 2018-02-07 | 1,589 | 1,591 | 1,516 | 1,517 | 65,500 | 1,517 |
| 2018-02-06 | 1,570 | 1,586 | 1,480 | 1,534 | 113,800 | 1,534 |
| 2018-02-05 | 1,667 | 1,685 | 1,643 | 1,663 | 68,400 | 1,663 |
| 2018-02-02 | 1,737 | 1,737 | 1,714 | 1,722 | 33,500 | 1,722 |
| 2018-02-01 | 1,740 | 1,746 | 1,713 | 1,737 | 48,400 | 1,737 |
| 2018-01-31 | 1,714 | 1,771 | 1,711 | 1,753 | 82,300 | 1,753 |
| 2018-01-30 | 1,767 | 1,782 | 1,715 | 1,727 | 50,100 | 1,727 |
| 2018-01-29 | 1,755 | 1,790 | 1,750 | 1,774 | 45,000 | 1,774 |
| 2018-01-26 | 1,753 | 1,784 | 1,753 | 1,759 | 33,600 | 1,759 |
| 2018-01-25 | 1,753 | 1,771 | 1,740 | 1,752 | 49,600 | 1,752 |
| 2018-01-24 | 1,768 | 1,779 | 1,757 | 1,772 | 39,700 | 1,772 |
| 2018-01-23 | 1,722 | 1,853 | 1,708 | 1,779 | 185,400 | 1,779 |
| 2018-01-22 | 1,694 | 1,706 | 1,684 | 1,701 | 31,200 | 1,701 |
| 2018-01-19 | 1,691 | 1,708 | 1,687 | 1,692 | 31,800 | 1,692 |
| 2018-01-18 | 1,688 | 1,719 | 1,678 | 1,688 | 42,400 | 1,688 |
| 2018-01-17 | 1,696 | 1,699 | 1,684 | 1,686 | 34,900 | 1,686 |
| 2018-01-16 | 1,712 | 1,716 | 1,691 | 1,708 | 50,100 | 1,708 |
| 2018-01-15 | 1,690 | 1,710 | 1,660 | 1,706 | 46,200 | 1,706 |
| 2018-01-12 | 1,714 | 1,719 | 1,694 | 1,696 | 50,500 | 1,696 |
| 2018-01-11 | 1,720 | 1,758 | 1,709 | 1,721 | 165,100 | 1,721 |
| 2018-01-10 | 1,679 | 1,731 | 1,665 | 1,720 | 109,900 | 1,720 |
| 2018-01-09 | 1,623 | 1,681 | 1,617 | 1,678 | 81,400 | 1,678 |
| 2018-01-05 | 1,626 | 1,635 | 1,613 | 1,623 | 52,100 | 1,623 |
| 2018-01-04 | 1,648 | 1,655 | 1,611 | 1,625 | 55,300 | 1,625 |
分割・併合履歴 ： [2014-12-26]1株→2株 [2013-03-27]1株→2株 [2012-09-26]1株→2株 [2012-03-28]1株→2株
