3328 BEENOS(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 | 1,303 | 1,320 | 1,236 | 1,241 | 141,600 | 1,241 |
| 2018-12-27 | 1,286 | 1,319 | 1,251 | 1,314 | 151,400 | 1,314 |
| 2018-12-26 | 1,195 | 1,225 | 1,180 | 1,195 | 147,800 | 1,195 |
| 2018-12-25 | 1,154 | 1,224 | 1,154 | 1,168 | 271,700 | 1,168 |
| 2018-12-21 | 1,304 | 1,329 | 1,222 | 1,264 | 367,800 | 1,264 |
| 2018-12-20 | 1,379 | 1,386 | 1,319 | 1,331 | 170,200 | 1,331 |
| 2018-12-19 | 1,374 | 1,414 | 1,334 | 1,397 | 99,600 | 1,397 |
| 2018-12-18 | 1,397 | 1,399 | 1,345 | 1,347 | 135,500 | 1,347 |
| 2018-12-17 | 1,429 | 1,469 | 1,404 | 1,427 | 93,700 | 1,427 |
| 2018-12-14 | 1,508 | 1,508 | 1,431 | 1,446 | 103,000 | 1,446 |
| 2018-12-13 | 1,501 | 1,508 | 1,459 | 1,498 | 112,100 | 1,498 |
| 2018-12-12 | 1,455 | 1,611 | 1,428 | 1,485 | 275,900 | 1,485 |
| 2018-12-11 | 1,456 | 1,486 | 1,435 | 1,444 | 108,200 | 1,444 |
| 2018-12-10 | 1,538 | 1,569 | 1,455 | 1,463 | 124,800 | 1,463 |
| 2018-12-07 | 1,569 | 1,575 | 1,516 | 1,553 | 76,600 | 1,553 |
| 2018-12-06 | 1,585 | 1,605 | 1,533 | 1,554 | 94,200 | 1,554 |
| 2018-12-05 | 1,552 | 1,621 | 1,550 | 1,592 | 105,100 | 1,592 |
| 2018-12-04 | 1,635 | 1,646 | 1,572 | 1,582 | 101,200 | 1,582 |
| 2018-12-03 | 1,659 | 1,680 | 1,633 | 1,651 | 69,100 | 1,651 |
| 2018-11-30 | 1,604 | 1,640 | 1,581 | 1,639 | 114,300 | 1,639 |
| 2018-11-29 | 1,571 | 1,620 | 1,555 | 1,604 | 138,600 | 1,604 |
| 2018-11-28 | 1,569 | 1,605 | 1,561 | 1,565 | 105,000 | 1,565 |
| 2018-11-27 | 1,540 | 1,583 | 1,513 | 1,570 | 149,200 | 1,570 |
| 2018-11-26 | 1,550 | 1,583 | 1,475 | 1,564 | 374,400 | 1,564 |
| 2018-11-22 | 1,460 | 1,468 | 1,399 | 1,443 | 168,200 | 1,443 |
| 2018-11-21 | 1,380 | 1,463 | 1,355 | 1,453 | 296,500 | 1,453 |
| 2018-11-20 | 1,575 | 1,644 | 1,395 | 1,412 | 866,300 | 1,412 |
| 2018-11-19 | 1,490 | 1,677 | 1,386 | 1,585 | 702,000 | 1,585 |
| 2018-11-16 | 1,532 | 1,540 | 1,491 | 1,502 | 113,900 | 1,502 |
| 2018-11-15 | 1,528 | 1,560 | 1,505 | 1,527 | 115,800 | 1,527 |
| 2018-11-14 | 1,536 | 1,563 | 1,488 | 1,545 | 182,800 | 1,545 |
| 2018-11-13 | 1,515 | 1,537 | 1,467 | 1,525 | 203,300 | 1,525 |
| 2018-11-12 | 1,589 | 1,644 | 1,567 | 1,572 | 140,200 | 1,572 |
| 2018-11-09 | 1,555 | 1,588 | 1,535 | 1,582 | 135,900 | 1,582 |
| 2018-11-08 | 1,602 | 1,610 | 1,543 | 1,555 | 139,200 | 1,555 |
| 2018-11-07 | 1,597 | 1,613 | 1,506 | 1,522 | 558,600 | 1,522 |
| 2018-11-06 | 1,720 | 1,748 | 1,676 | 1,748 | 99,400 | 1,748 |
| 2018-11-05 | 1,688 | 1,734 | 1,687 | 1,694 | 57,400 | 1,694 |
| 2018-11-02 | 1,651 | 1,695 | 1,651 | 1,688 | 57,000 | 1,688 |
| 2018-11-01 | 1,645 | 1,660 | 1,617 | 1,643 | 69,800 | 1,643 |
| 2018-10-31 | 1,640 | 1,688 | 1,639 | 1,678 | 90,100 | 1,678 |
| 2018-10-30 | 1,543 | 1,604 | 1,504 | 1,596 | 133,700 | 1,596 |
| 2018-10-29 | 1,645 | 1,665 | 1,547 | 1,553 | 169,900 | 1,553 |
| 2018-10-26 | 1,758 | 1,761 | 1,621 | 1,622 | 174,300 | 1,622 |
| 2018-10-25 | 1,761 | 1,769 | 1,717 | 1,730 | 120,700 | 1,730 |
| 2018-10-24 | 1,854 | 1,859 | 1,793 | 1,821 | 75,900 | 1,821 |
| 2018-10-23 | 1,850 | 1,902 | 1,846 | 1,854 | 57,900 | 1,854 |
| 2018-10-22 | 1,845 | 1,903 | 1,810 | 1,882 | 73,400 | 1,882 |
| 2018-10-19 | 1,827 | 1,866 | 1,802 | 1,862 | 64,100 | 1,862 |
| 2018-10-18 | 1,836 | 1,890 | 1,811 | 1,859 | 106,100 | 1,859 |
| 2018-10-17 | 1,830 | 1,870 | 1,816 | 1,846 | 91,300 | 1,846 |
| 2018-10-16 | 1,798 | 1,815 | 1,768 | 1,791 | 88,800 | 1,791 |
| 2018-10-15 | 1,830 | 1,837 | 1,792 | 1,807 | 66,300 | 1,807 |
| 2018-10-12 | 1,764 | 1,829 | 1,762 | 1,817 | 72,400 | 1,817 |
| 2018-10-11 | 1,764 | 1,814 | 1,750 | 1,785 | 121,300 | 1,785 |
| 2018-10-10 | 1,901 | 1,914 | 1,848 | 1,870 | 63,200 | 1,870 |
| 2018-10-09 | 1,900 | 1,906 | 1,845 | 1,893 | 112,800 | 1,893 |
| 2018-10-05 | 1,910 | 1,935 | 1,881 | 1,914 | 109,300 | 1,914 |
| 2018-10-04 | 1,930 | 1,949 | 1,889 | 1,911 | 111,900 | 1,911 |
| 2018-10-03 | 1,871 | 1,930 | 1,864 | 1,914 | 102,200 | 1,914 |
| 2018-10-02 | 1,927 | 1,945 | 1,864 | 1,871 | 72,100 | 1,871 |
| 2018-10-01 | 1,928 | 1,941 | 1,889 | 1,920 | 103,200 | 1,920 |
| 2018-09-28 | 1,910 | 1,935 | 1,895 | 1,912 | 110,000 | 1,912 |
| 2018-09-27 | 1,890 | 1,924 | 1,870 | 1,896 | 150,100 | 1,896 |
| 2018-09-26 | 1,877 | 1,955 | 1,860 | 1,866 | 159,400 | 1,866 |
| 2018-09-25 | 1,858 | 1,881 | 1,815 | 1,850 | 94,200 | 1,850 |
| 2018-09-21 | 1,863 | 1,876 | 1,840 | 1,844 | 98,600 | 1,844 |
| 2018-09-20 | 1,833 | 1,864 | 1,828 | 1,852 | 87,600 | 1,852 |
| 2018-09-19 | 1,809 | 1,835 | 1,797 | 1,822 | 111,500 | 1,822 |
| 2018-09-18 | 1,785 | 1,805 | 1,748 | 1,784 | 103,300 | 1,784 |
| 2018-09-14 | 1,738 | 1,772 | 1,737 | 1,755 | 123,200 | 1,755 |
| 2018-09-13 | 1,708 | 1,735 | 1,688 | 1,730 | 120,500 | 1,730 |
| 2018-09-12 | 1,749 | 1,770 | 1,714 | 1,722 | 82,800 | 1,722 |
| 2018-09-11 | 1,710 | 1,760 | 1,704 | 1,748 | 95,600 | 1,748 |
| 2018-09-10 | 1,738 | 1,769 | 1,705 | 1,708 | 79,900 | 1,708 |
| 2018-09-07 | 1,721 | 1,740 | 1,682 | 1,736 | 122,900 | 1,736 |
| 2018-09-06 | 1,758 | 1,762 | 1,713 | 1,737 | 126,800 | 1,737 |
| 2018-09-05 | 1,810 | 1,815 | 1,757 | 1,780 | 126,600 | 1,780 |
| 2018-09-04 | 1,860 | 1,860 | 1,779 | 1,810 | 257,900 | 1,810 |
| 2018-09-03 | 1,896 | 1,966 | 1,864 | 1,873 | 117,600 | 1,873 |
| 2018-08-31 | 1,880 | 1,898 | 1,780 | 1,896 | 216,700 | 1,896 |
| 2018-08-30 | 1,928 | 1,963 | 1,895 | 1,905 | 129,700 | 1,905 |
| 2018-08-29 | 1,912 | 1,933 | 1,884 | 1,909 | 83,400 | 1,909 |
| 2018-08-28 | 1,902 | 1,956 | 1,888 | 1,915 | 173,300 | 1,915 |
| 2018-08-27 | 1,895 | 1,922 | 1,889 | 1,893 | 75,700 | 1,893 |
| 2018-08-24 | 1,886 | 1,903 | 1,865 | 1,883 | 46,200 | 1,883 |
| 2018-08-23 | 1,800 | 1,903 | 1,780 | 1,885 | 163,700 | 1,885 |
| 2018-08-22 | 1,773 | 1,810 | 1,732 | 1,789 | 77,600 | 1,789 |
| 2018-08-21 | 1,808 | 1,830 | 1,758 | 1,773 | 88,900 | 1,773 |
| 2018-08-20 | 1,827 | 1,875 | 1,813 | 1,820 | 52,100 | 1,820 |
| 2018-08-17 | 1,820 | 1,870 | 1,799 | 1,834 | 145,900 | 1,834 |
| 2018-08-16 | 1,824 | 1,886 | 1,801 | 1,809 | 115,600 | 1,809 |
| 2018-08-15 | 1,871 | 1,918 | 1,840 | 1,853 | 107,300 | 1,853 |
| 2018-08-14 | 1,833 | 1,895 | 1,830 | 1,882 | 71,700 | 1,882 |
| 2018-08-13 | 1,900 | 1,912 | 1,812 | 1,841 | 140,200 | 1,841 |
| 2018-08-10 | 1,861 | 1,945 | 1,861 | 1,899 | 146,500 | 1,899 |
| 2018-08-09 | 1,919 | 1,931 | 1,856 | 1,865 | 167,300 | 1,865 |
| 2018-08-08 | 1,817 | 1,914 | 1,808 | 1,872 | 87,200 | 1,872 |
| 2018-08-07 | 1,849 | 1,869 | 1,793 | 1,819 | 104,000 | 1,819 |
| 2018-08-06 | 1,908 | 1,940 | 1,840 | 1,844 | 126,900 | 1,844 |
| 2018-08-03 | 1,899 | 1,945 | 1,870 | 1,891 | 208,000 | 1,891 |
| 2018-08-02 | 1,957 | 1,990 | 1,896 | 1,901 | 301,200 | 1,901 |
| 2018-08-01 | 1,765 | 1,939 | 1,765 | 1,932 | 559,000 | 1,932 |
| 2018-07-31 | 1,715 | 1,729 | 1,680 | 1,714 | 65,800 | 1,714 |
| 2018-07-30 | 1,752 | 1,757 | 1,714 | 1,733 | 54,300 | 1,733 |
| 2018-07-27 | 1,765 | 1,794 | 1,748 | 1,765 | 62,700 | 1,765 |
| 2018-07-26 | 1,754 | 1,785 | 1,730 | 1,777 | 44,200 | 1,777 |
| 2018-07-25 | 1,760 | 1,783 | 1,746 | 1,749 | 79,500 | 1,749 |
| 2018-07-24 | 1,726 | 1,758 | 1,706 | 1,754 | 54,000 | 1,754 |
| 2018-07-23 | 1,703 | 1,728 | 1,680 | 1,695 | 82,800 | 1,695 |
| 2018-07-20 | 1,725 | 1,760 | 1,710 | 1,724 | 47,500 | 1,724 |
| 2018-07-19 | 1,731 | 1,734 | 1,709 | 1,725 | 26,400 | 1,725 |
| 2018-07-18 | 1,728 | 1,766 | 1,716 | 1,729 | 44,100 | 1,729 |
| 2018-07-17 | 1,690 | 1,735 | 1,686 | 1,708 | 40,500 | 1,708 |
| 2018-07-13 | 1,705 | 1,727 | 1,686 | 1,690 | 49,500 | 1,690 |
| 2018-07-12 | 1,683 | 1,715 | 1,670 | 1,700 | 41,300 | 1,700 |
| 2018-07-11 | 1,659 | 1,680 | 1,642 | 1,667 | 59,800 | 1,667 |
| 2018-07-10 | 1,692 | 1,708 | 1,653 | 1,659 | 49,000 | 1,659 |
| 2018-07-09 | 1,634 | 1,697 | 1,630 | 1,691 | 77,400 | 1,691 |
| 2018-07-06 | 1,574 | 1,635 | 1,560 | 1,629 | 77,400 | 1,629 |
| 2018-07-05 | 1,623 | 1,645 | 1,555 | 1,565 | 101,800 | 1,565 |
| 2018-07-04 | 1,650 | 1,660 | 1,606 | 1,631 | 71,900 | 1,631 |
| 2018-07-03 | 1,693 | 1,736 | 1,642 | 1,665 | 105,200 | 1,665 |
| 2018-07-02 | 1,798 | 1,798 | 1,699 | 1,710 | 102,500 | 1,710 |
| 2018-06-29 | 1,795 | 1,821 | 1,756 | 1,776 | 112,400 | 1,776 |
| 2018-06-28 | 1,720 | 1,786 | 1,690 | 1,783 | 181,700 | 1,783 |
| 2018-06-27 | 1,660 | 1,735 | 1,651 | 1,729 | 141,100 | 1,729 |
| 2018-06-26 | 1,636 | 1,660 | 1,607 | 1,654 | 89,700 | 1,654 |
| 2018-06-25 | 1,622 | 1,692 | 1,610 | 1,647 | 201,400 | 1,647 |
| 2018-06-22 | 1,640 | 1,654 | 1,601 | 1,631 | 133,000 | 1,631 |
| 2018-06-21 | 1,664 | 1,684 | 1,630 | 1,666 | 98,100 | 1,666 |
| 2018-06-20 | 1,663 | 1,686 | 1,583 | 1,666 | 196,300 | 1,666 |
| 2018-06-19 | 1,740 | 1,743 | 1,657 | 1,663 | 215,600 | 1,663 |
| 2018-06-18 | 1,755 | 1,778 | 1,709 | 1,770 | 76,900 | 1,770 |
| 2018-06-15 | 1,818 | 1,838 | 1,767 | 1,776 | 119,300 | 1,776 |
| 2018-06-14 | 1,785 | 1,868 | 1,785 | 1,820 | 167,300 | 1,820 |
| 2018-06-13 | 1,762 | 1,823 | 1,762 | 1,784 | 100,300 | 1,784 |
| 2018-06-12 | 1,745 | 1,781 | 1,745 | 1,762 | 79,500 | 1,762 |
| 2018-06-11 | 1,724 | 1,759 | 1,716 | 1,743 | 55,100 | 1,743 |
| 2018-06-08 | 1,725 | 1,746 | 1,711 | 1,727 | 52,300 | 1,727 |
| 2018-06-07 | 1,723 | 1,759 | 1,721 | 1,732 | 87,600 | 1,732 |
| 2018-06-06 | 1,724 | 1,754 | 1,704 | 1,727 | 64,500 | 1,727 |
| 2018-06-05 | 1,778 | 1,783 | 1,702 | 1,721 | 163,400 | 1,721 |
| 2018-06-04 | 1,821 | 1,826 | 1,738 | 1,745 | 150,800 | 1,745 |
| 2018-06-01 | 1,822 | 1,848 | 1,804 | 1,817 | 82,200 | 1,817 |
| 2018-05-31 | 1,850 | 1,895 | 1,833 | 1,842 | 109,600 | 1,842 |
| 2018-05-30 | 1,755 | 1,847 | 1,755 | 1,815 | 97,600 | 1,815 |
| 2018-05-29 | 1,873 | 1,877 | 1,820 | 1,822 | 139,000 | 1,822 |
| 2018-05-28 | 1,907 | 1,918 | 1,853 | 1,872 | 82,400 | 1,872 |
| 2018-05-25 | 1,891 | 1,968 | 1,884 | 1,905 | 157,500 | 1,905 |
| 2018-05-24 | 1,870 | 1,938 | 1,837 | 1,920 | 157,800 | 1,920 |
| 2018-05-23 | 1,916 | 1,955 | 1,866 | 1,880 | 260,100 | 1,880 |
| 2018-05-22 | 1,871 | 1,936 | 1,818 | 1,921 | 313,900 | 1,921 |
| 2018-05-21 | 1,822 | 1,898 | 1,801 | 1,871 | 259,600 | 1,871 |
| 2018-05-18 | 1,725 | 1,836 | 1,725 | 1,831 | 401,100 | 1,831 |
| 2018-05-17 | 1,668 | 1,702 | 1,658 | 1,699 | 134,000 | 1,699 |
| 2018-05-16 | 1,642 | 1,682 | 1,621 | 1,671 | 135,300 | 1,671 |
| 2018-05-15 | 1,650 | 1,691 | 1,631 | 1,642 | 205,900 | 1,642 |
| 2018-05-14 | 1,620 | 1,655 | 1,608 | 1,655 | 171,500 | 1,655 |
| 2018-05-11 | 1,555 | 1,624 | 1,548 | 1,612 | 199,100 | 1,612 |
| 2018-05-10 | 1,557 | 1,585 | 1,544 | 1,553 | 180,500 | 1,553 |
| 2018-05-09 | 1,541 | 1,562 | 1,512 | 1,534 | 314,800 | 1,534 |
| 2018-05-08 | 1,563 | 1,569 | 1,522 | 1,559 | 235,700 | 1,559 |
| 2018-05-07 | 1,570 | 1,572 | 1,536 | 1,567 | 174,400 | 1,567 |
| 2018-05-02 | 1,594 | 1,597 | 1,541 | 1,554 | 256,000 | 1,554 |
| 2018-05-01 | 1,642 | 1,642 | 1,561 | 1,597 | 322,300 | 1,597 |
| 2018-04-27 | 1,824 | 1,824 | 1,582 | 1,652 | 653,800 | 1,652 |
| 2018-04-26 | 1,850 | 1,855 | 1,756 | 1,784 | 381,300 | 1,784 |
| 2018-04-25 | 1,890 | 1,891 | 1,824 | 1,849 | 287,800 | 1,849 |
| 2018-04-24 | 1,993 | 2,025 | 1,932 | 1,940 | 319,700 | 1,940 |
| 2018-04-23 | 1,926 | 2,005 | 1,921 | 1,993 | 330,600 | 1,993 |
| 2018-04-20 | 1,860 | 1,967 | 1,860 | 1,934 | 367,800 | 1,934 |
| 2018-04-19 | 1,817 | 1,854 | 1,793 | 1,835 | 106,300 | 1,835 |
| 2018-04-18 | 1,783 | 1,824 | 1,783 | 1,812 | 64,700 | 1,812 |
| 2018-04-17 | 1,777 | 1,827 | 1,731 | 1,779 | 93,300 | 1,779 |
| 2018-04-16 | 1,800 | 1,855 | 1,771 | 1,784 | 214,800 | 1,784 |
| 2018-04-13 | 1,790 | 1,804 | 1,760 | 1,788 | 102,300 | 1,788 |
| 2018-04-12 | 1,709 | 1,784 | 1,709 | 1,763 | 101,200 | 1,763 |
| 2018-04-11 | 1,790 | 1,790 | 1,698 | 1,702 | 154,100 | 1,702 |
| 2018-04-10 | 1,773 | 1,807 | 1,741 | 1,758 | 134,700 | 1,758 |
| 2018-04-09 | 1,755 | 1,792 | 1,729 | 1,743 | 119,800 | 1,743 |
| 2018-04-06 | 1,814 | 1,814 | 1,734 | 1,767 | 135,200 | 1,767 |
| 2018-04-05 | 1,830 | 1,854 | 1,809 | 1,833 | 129,000 | 1,833 |
| 2018-04-04 | 1,810 | 1,837 | 1,805 | 1,822 | 138,800 | 1,822 |
| 2018-04-03 | 1,750 | 1,837 | 1,738 | 1,801 | 282,700 | 1,801 |
| 2018-03-30 | 1,709 | 1,750 | 1,695 | 1,737 | 167,400 | 1,737 |
| 2018-03-29 | 1,673 | 1,707 | 1,652 | 1,678 | 128,800 | 1,678 |
| 2018-03-28 | 1,607 | 1,673 | 1,607 | 1,646 | 101,900 | 1,646 |
| 2018-03-27 | 1,630 | 1,662 | 1,617 | 1,628 | 101,200 | 1,628 |
| 2018-03-26 | 1,515 | 1,598 | 1,515 | 1,590 | 146,300 | 1,590 |
| 2018-03-23 | 1,590 | 1,613 | 1,564 | 1,571 | 134,600 | 1,571 |
| 2018-03-22 | 1,639 | 1,680 | 1,621 | 1,627 | 213,000 | 1,627 |
| 2018-03-20 | 1,641 | 1,661 | 1,614 | 1,654 | 103,900 | 1,654 |
| 2018-03-19 | 1,681 | 1,681 | 1,607 | 1,643 | 127,900 | 1,643 |
| 2018-03-16 | 1,718 | 1,734 | 1,686 | 1,695 | 130,500 | 1,695 |
| 2018-03-15 | 1,704 | 1,730 | 1,684 | 1,705 | 91,900 | 1,705 |
| 2018-03-14 | 1,714 | 1,727 | 1,692 | 1,706 | 42,900 | 1,706 |
| 2018-03-13 | 1,664 | 1,715 | 1,658 | 1,714 | 72,300 | 1,714 |
| 2018-03-12 | 1,655 | 1,680 | 1,651 | 1,666 | 53,900 | 1,666 |
| 2018-03-09 | 1,659 | 1,659 | 1,621 | 1,641 | 47,300 | 1,641 |
| 2018-03-08 | 1,638 | 1,665 | 1,638 | 1,651 | 44,100 | 1,651 |
| 2018-03-07 | 1,667 | 1,667 | 1,626 | 1,637 | 72,500 | 1,637 |
| 2018-03-06 | 1,646 | 1,697 | 1,625 | 1,658 | 112,400 | 1,658 |
| 2018-03-05 | 1,680 | 1,697 | 1,593 | 1,621 | 122,500 | 1,621 |
| 2018-03-02 | 1,690 | 1,716 | 1,659 | 1,691 | 154,000 | 1,691 |
| 2018-03-01 | 1,678 | 1,700 | 1,631 | 1,691 | 117,600 | 1,691 |
| 2018-02-28 | 1,690 | 1,714 | 1,660 | 1,700 | 157,600 | 1,700 |
| 2018-02-27 | 1,700 | 1,706 | 1,654 | 1,665 | 84,400 | 1,665 |
| 2018-02-26 | 1,682 | 1,693 | 1,635 | 1,686 | 122,300 | 1,686 |
| 2018-02-23 | 1,629 | 1,674 | 1,629 | 1,657 | 107,800 | 1,657 |
| 2018-02-22 | 1,643 | 1,648 | 1,575 | 1,615 | 94,800 | 1,615 |
| 2018-02-21 | 1,593 | 1,750 | 1,593 | 1,643 | 336,000 | 1,643 |
| 2018-02-20 | 1,568 | 1,610 | 1,568 | 1,597 | 101,900 | 1,597 |
| 2018-02-19 | 1,519 | 1,596 | 1,508 | 1,593 | 127,500 | 1,593 |
| 2018-02-16 | 1,465 | 1,516 | 1,451 | 1,503 | 102,800 | 1,503 |
| 2018-02-15 | 1,434 | 1,499 | 1,429 | 1,478 | 161,000 | 1,478 |
| 2018-02-14 | 1,464 | 1,487 | 1,395 | 1,438 | 250,100 | 1,438 |
| 2018-02-13 | 1,495 | 1,520 | 1,487 | 1,500 | 106,200 | 1,500 |
| 2018-02-09 | 1,438 | 1,501 | 1,438 | 1,484 | 190,200 | 1,484 |
| 2018-02-08 | 1,500 | 1,544 | 1,488 | 1,538 | 168,600 | 1,538 |
| 2018-02-07 | 1,583 | 1,620 | 1,472 | 1,485 | 265,200 | 1,485 |
| 2018-02-06 | 1,521 | 1,541 | 1,430 | 1,536 | 455,700 | 1,536 |
| 2018-02-05 | 1,610 | 1,625 | 1,560 | 1,589 | 376,800 | 1,589 |
| 2018-02-02 | 1,830 | 1,833 | 1,610 | 1,666 | 958,900 | 1,666 |
| 2018-02-01 | 1,921 | 1,963 | 1,900 | 1,955 | 231,500 | 1,955 |
| 2018-01-31 | 1,937 | 1,938 | 1,878 | 1,881 | 131,700 | 1,881 |
| 2018-01-30 | 1,928 | 2,020 | 1,899 | 1,937 | 418,900 | 1,937 |
| 2018-01-29 | 1,906 | 1,944 | 1,882 | 1,898 | 131,700 | 1,898 |
| 2018-01-26 | 1,954 | 1,966 | 1,855 | 1,866 | 166,200 | 1,866 |
| 2018-01-25 | 1,902 | 1,967 | 1,877 | 1,951 | 252,600 | 1,951 |
| 2018-01-24 | 1,850 | 1,935 | 1,846 | 1,902 | 192,500 | 1,902 |
| 2018-01-23 | 1,830 | 1,870 | 1,815 | 1,843 | 125,900 | 1,843 |
| 2018-01-22 | 1,772 | 1,850 | 1,772 | 1,826 | 115,300 | 1,826 |
| 2018-01-19 | 1,761 | 1,816 | 1,755 | 1,770 | 138,800 | 1,770 |
| 2018-01-18 | 1,800 | 1,848 | 1,745 | 1,747 | 152,500 | 1,747 |
| 2018-01-17 | 1,810 | 1,844 | 1,739 | 1,777 | 205,400 | 1,777 |
| 2018-01-16 | 1,865 | 1,883 | 1,808 | 1,836 | 197,600 | 1,836 |
| 2018-01-15 | 1,847 | 1,862 | 1,800 | 1,860 | 179,600 | 1,860 |
| 2018-01-12 | 1,895 | 1,914 | 1,855 | 1,858 | 128,100 | 1,858 |
| 2018-01-11 | 1,877 | 1,890 | 1,827 | 1,886 | 206,700 | 1,886 |
| 2018-01-10 | 1,890 | 1,925 | 1,868 | 1,880 | 171,600 | 1,880 |
| 2018-01-09 | 1,923 | 1,925 | 1,853 | 1,909 | 278,800 | 1,909 |
| 2018-01-05 | 2,028 | 2,028 | 1,931 | 1,939 | 173,100 | 1,939 |
| 2018-01-04 | 2,050 | 2,050 | 1,952 | 2,016 | 311,200 | 2,016 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→3株