3624 アクセルマーク(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 | 644 | 685 | 644 | 675 | 66,100 | 675 |
| 2018-12-27 | 651 | 678 | 634 | 662 | 143,800 | 662 |
| 2018-12-26 | 630 | 659 | 616 | 631 | 76,700 | 631 |
| 2018-12-25 | 586 | 617 | 574 | 580 | 134,600 | 580 |
| 2018-12-21 | 680 | 690 | 638 | 656 | 116,800 | 656 |
| 2018-12-20 | 712 | 713 | 665 | 679 | 102,800 | 679 |
| 2018-12-19 | 713 | 733 | 699 | 705 | 61,600 | 705 |
| 2018-12-18 | 756 | 758 | 703 | 708 | 147,500 | 708 |
| 2018-12-17 | 811 | 815 | 781 | 781 | 56,800 | 781 |
| 2018-12-14 | 831 | 840 | 814 | 815 | 54,500 | 815 |
| 2018-12-13 | 807 | 844 | 807 | 837 | 53,000 | 837 |
| 2018-12-12 | 800 | 821 | 795 | 798 | 81,100 | 798 |
| 2018-12-11 | 840 | 841 | 800 | 803 | 70,700 | 803 |
| 2018-12-10 | 853 | 867 | 835 | 839 | 102,200 | 839 |
| 2018-12-07 | 872 | 901 | 872 | 877 | 32,600 | 877 |
| 2018-12-06 | 891 | 906 | 870 | 885 | 80,200 | 885 |
| 2018-12-05 | 868 | 910 | 860 | 896 | 50,000 | 896 |
| 2018-12-04 | 916 | 927 | 874 | 874 | 103,700 | 874 |
| 2018-12-03 | 938 | 944 | 915 | 916 | 51,400 | 916 |
| 2018-11-30 | 937 | 958 | 922 | 930 | 54,800 | 930 |
| 2018-11-29 | 955 | 959 | 936 | 936 | 53,300 | 936 |
| 2018-11-28 | 923 | 955 | 923 | 926 | 70,100 | 926 |
| 2018-11-27 | 945 | 962 | 928 | 928 | 51,800 | 928 |
| 2018-11-26 | 907 | 954 | 901 | 944 | 45,300 | 944 |
| 2018-11-22 | 902 | 933 | 895 | 922 | 38,200 | 922 |
| 2018-11-21 | 888 | 927 | 875 | 900 | 41,900 | 900 |
| 2018-11-20 | 915 | 924 | 898 | 903 | 53,400 | 903 |
| 2018-11-19 | 910 | 949 | 900 | 929 | 51,500 | 929 |
| 2018-11-16 | 933 | 945 | 895 | 906 | 70,100 | 906 |
| 2018-11-15 | 933 | 963 | 926 | 933 | 68,000 | 933 |
| 2018-11-14 | 937 | 970 | 932 | 932 | 170,400 | 932 |
| 2018-11-13 | 1,021 | 1,035 | 990 | 1,012 | 146,900 | 1,012 |
| 2018-11-12 | 1,065 | 1,072 | 1,048 | 1,060 | 41,600 | 1,060 |
| 2018-11-09 | 1,059 | 1,092 | 1,053 | 1,065 | 62,700 | 1,065 |
| 2018-11-08 | 1,040 | 1,065 | 1,033 | 1,058 | 63,800 | 1,058 |
| 2018-11-07 | 1,017 | 1,052 | 1,017 | 1,029 | 42,200 | 1,029 |
| 2018-11-06 | 1,045 | 1,052 | 1,010 | 1,026 | 81,000 | 1,026 |
| 2018-11-05 | 1,073 | 1,084 | 1,048 | 1,064 | 84,000 | 1,064 |
| 2018-11-02 | 1,054 | 1,095 | 1,035 | 1,076 | 84,600 | 1,076 |
| 2018-11-01 | 1,059 | 1,103 | 1,045 | 1,055 | 222,100 | 1,055 |
| 2018-10-31 | 959 | 1,081 | 952 | 1,081 | 313,000 | 1,081 |
| 2018-10-30 | 881 | 935 | 877 | 931 | 68,700 | 931 |
| 2018-10-29 | 931 | 937 | 884 | 896 | 134,900 | 896 |
| 2018-10-26 | 952 | 955 | 843 | 871 | 245,800 | 871 |
| 2018-10-25 | 993 | 993 | 925 | 930 | 281,500 | 930 |
| 2018-10-24 | 1,058 | 1,061 | 1,030 | 1,035 | 43,200 | 1,035 |
| 2018-10-23 | 1,076 | 1,083 | 1,045 | 1,049 | 61,500 | 1,049 |
| 2018-10-22 | 1,085 | 1,089 | 1,057 | 1,079 | 43,800 | 1,079 |
| 2018-10-19 | 1,087 | 1,104 | 1,075 | 1,085 | 53,700 | 1,085 |
| 2018-10-18 | 1,105 | 1,116 | 1,090 | 1,103 | 67,800 | 1,103 |
| 2018-10-17 | 1,110 | 1,125 | 1,096 | 1,104 | 75,700 | 1,104 |
| 2018-10-16 | 1,075 | 1,102 | 1,059 | 1,095 | 61,400 | 1,095 |
| 2018-10-15 | 1,094 | 1,095 | 1,051 | 1,077 | 76,300 | 1,077 |
| 2018-10-12 | 1,028 | 1,102 | 1,022 | 1,088 | 163,100 | 1,088 |
| 2018-10-11 | 1,014 | 1,066 | 1,014 | 1,035 | 235,900 | 1,035 |
| 2018-10-10 | 1,130 | 1,155 | 1,100 | 1,118 | 101,200 | 1,118 |
| 2018-10-09 | 1,115 | 1,128 | 1,091 | 1,095 | 70,300 | 1,095 |
| 2018-10-05 | 1,110 | 1,143 | 1,105 | 1,136 | 63,700 | 1,136 |
| 2018-10-04 | 1,168 | 1,168 | 1,121 | 1,126 | 111,000 | 1,126 |
| 2018-10-03 | 1,154 | 1,173 | 1,122 | 1,152 | 106,600 | 1,152 |
| 2018-10-02 | 1,190 | 1,195 | 1,133 | 1,155 | 233,600 | 1,155 |
| 2018-10-01 | 1,190 | 1,214 | 1,172 | 1,185 | 281,500 | 1,185 |
| 2018-09-28 | 1,227 | 1,295 | 1,227 | 1,264 | 365,900 | 1,264 |
| 2018-09-27 | 1,185 | 1,231 | 1,178 | 1,190 | 158,500 | 1,190 |
| 2018-09-26 | 1,176 | 1,215 | 1,152 | 1,175 | 185,500 | 1,175 |
| 2018-09-25 | 1,142 | 1,185 | 1,137 | 1,155 | 108,100 | 1,155 |
| 2018-09-21 | 1,174 | 1,187 | 1,149 | 1,152 | 107,800 | 1,152 |
| 2018-09-20 | 1,181 | 1,185 | 1,153 | 1,155 | 105,000 | 1,155 |
| 2018-09-19 | 1,162 | 1,207 | 1,148 | 1,177 | 164,400 | 1,177 |
| 2018-09-18 | 1,194 | 1,217 | 1,114 | 1,175 | 419,500 | 1,175 |
| 2018-09-14 | 1,184 | 1,237 | 1,184 | 1,220 | 140,400 | 1,220 |
| 2018-09-13 | 1,169 | 1,213 | 1,162 | 1,191 | 135,000 | 1,191 |
| 2018-09-12 | 1,126 | 1,225 | 1,126 | 1,181 | 356,700 | 1,181 |
| 2018-09-11 | 1,148 | 1,168 | 1,112 | 1,135 | 230,300 | 1,135 |
| 2018-09-10 | 1,170 | 1,222 | 1,159 | 1,184 | 382,300 | 1,184 |
| 2018-09-07 | 1,081 | 1,146 | 1,073 | 1,142 | 172,300 | 1,142 |
| 2018-09-06 | 1,101 | 1,120 | 1,055 | 1,092 | 153,500 | 1,092 |
| 2018-09-05 | 1,137 | 1,164 | 1,085 | 1,088 | 214,700 | 1,088 |
| 2018-09-04 | 1,070 | 1,150 | 1,057 | 1,132 | 221,200 | 1,132 |
| 2018-09-03 | 1,150 | 1,158 | 1,065 | 1,067 | 264,300 | 1,067 |
| 2018-08-31 | 1,135 | 1,162 | 1,101 | 1,142 | 417,900 | 1,142 |
| 2018-08-30 | 1,227 | 1,232 | 1,166 | 1,185 | 516,300 | 1,185 |
| 2018-08-29 | 1,278 | 1,278 | 1,155 | 1,184 | 768,000 | 1,184 |
| 2018-08-28 | 1,237 | 1,408 | 1,125 | 1,188 | 2,364,500 | 1,188 |
| 2018-08-27 | 1,232 | 1,290 | 1,212 | 1,233 | 505,100 | 1,233 |
| 2018-08-24 | 1,125 | 1,172 | 1,080 | 1,172 | 240,800 | 1,172 |
| 2018-08-23 | 1,028 | 1,110 | 1,024 | 1,095 | 162,600 | 1,095 |
| 2018-08-22 | 991 | 1,026 | 983 | 1,026 | 81,500 | 1,026 |
| 2018-08-21 | 999 | 1,013 | 925 | 978 | 275,600 | 978 |
| 2018-08-20 | 1,026 | 1,059 | 1,016 | 1,028 | 74,100 | 1,028 |
| 2018-08-17 | 1,049 | 1,067 | 1,008 | 1,029 | 115,100 | 1,029 |
| 2018-08-16 | 1,023 | 1,049 | 985 | 1,024 | 144,700 | 1,024 |
| 2018-08-15 | 1,070 | 1,070 | 1,023 | 1,032 | 154,000 | 1,032 |
| 2018-08-14 | 1,087 | 1,120 | 1,076 | 1,078 | 175,900 | 1,078 |
| 2018-08-13 | 1,056 | 1,134 | 1,016 | 1,090 | 303,100 | 1,090 |
| 2018-08-10 | 1,030 | 1,176 | 1,021 | 1,077 | 577,000 | 1,077 |
| 2018-08-09 | 1,005 | 1,060 | 995 | 1,000 | 114,800 | 1,000 |
| 2018-08-08 | 999 | 1,008 | 973 | 996 | 132,600 | 996 |
| 2018-08-07 | 1,000 | 1,011 | 975 | 992 | 191,300 | 992 |
| 2018-08-06 | 1,005 | 1,047 | 999 | 1,011 | 227,100 | 1,011 |
| 2018-08-03 | 1,100 | 1,119 | 1,055 | 1,062 | 107,100 | 1,062 |
| 2018-08-02 | 1,101 | 1,128 | 1,073 | 1,096 | 138,600 | 1,096 |
| 2018-08-01 | 1,100 | 1,116 | 1,066 | 1,101 | 167,100 | 1,101 |
| 2018-07-31 | 1,188 | 1,195 | 1,111 | 1,116 | 233,000 | 1,116 |
| 2018-07-30 | 1,227 | 1,322 | 1,183 | 1,197 | 494,100 | 1,197 |
| 2018-07-27 | 1,267 | 1,267 | 1,220 | 1,234 | 87,200 | 1,234 |
| 2018-07-26 | 1,285 | 1,285 | 1,252 | 1,255 | 59,100 | 1,255 |
| 2018-07-25 | 1,268 | 1,296 | 1,253 | 1,289 | 54,700 | 1,289 |
| 2018-07-24 | 1,263 | 1,280 | 1,246 | 1,264 | 49,500 | 1,264 |
| 2018-07-23 | 1,262 | 1,276 | 1,241 | 1,245 | 63,100 | 1,245 |
| 2018-07-20 | 1,266 | 1,302 | 1,252 | 1,283 | 59,900 | 1,283 |
| 2018-07-19 | 1,301 | 1,306 | 1,273 | 1,283 | 58,400 | 1,283 |
| 2018-07-18 | 1,245 | 1,315 | 1,237 | 1,305 | 152,000 | 1,305 |
| 2018-07-17 | 1,286 | 1,292 | 1,218 | 1,231 | 98,600 | 1,231 |
| 2018-07-13 | 1,295 | 1,307 | 1,256 | 1,281 | 124,500 | 1,281 |
| 2018-07-12 | 1,235 | 1,285 | 1,224 | 1,274 | 69,100 | 1,274 |
| 2018-07-11 | 1,224 | 1,250 | 1,202 | 1,230 | 77,600 | 1,230 |
| 2018-07-10 | 1,274 | 1,293 | 1,235 | 1,252 | 115,700 | 1,252 |
| 2018-07-09 | 1,243 | 1,280 | 1,233 | 1,266 | 81,300 | 1,266 |
| 2018-07-06 | 1,176 | 1,264 | 1,176 | 1,250 | 158,900 | 1,250 |
| 2018-07-05 | 1,209 | 1,233 | 1,157 | 1,170 | 204,300 | 1,170 |
| 2018-07-04 | 1,234 | 1,257 | 1,199 | 1,217 | 155,600 | 1,217 |
| 2018-07-03 | 1,268 | 1,309 | 1,230 | 1,252 | 145,800 | 1,252 |
| 2018-07-02 | 1,329 | 1,336 | 1,267 | 1,270 | 122,400 | 1,270 |
| 2018-06-29 | 1,271 | 1,331 | 1,264 | 1,329 | 132,200 | 1,329 |
| 2018-06-28 | 1,302 | 1,312 | 1,245 | 1,263 | 212,600 | 1,263 |
| 2018-06-27 | 1,285 | 1,361 | 1,266 | 1,326 | 235,600 | 1,326 |
| 2018-06-26 | 1,270 | 1,298 | 1,240 | 1,285 | 235,700 | 1,285 |
| 2018-06-25 | 1,381 | 1,383 | 1,283 | 1,300 | 225,400 | 1,300 |
| 2018-06-22 | 1,385 | 1,405 | 1,366 | 1,374 | 143,900 | 1,374 |
| 2018-06-21 | 1,401 | 1,438 | 1,389 | 1,414 | 158,400 | 1,414 |
| 2018-06-20 | 1,420 | 1,440 | 1,343 | 1,407 | 270,200 | 1,407 |
| 2018-06-19 | 1,520 | 1,534 | 1,399 | 1,428 | 504,900 | 1,428 |
| 2018-06-18 | 1,623 | 1,630 | 1,509 | 1,513 | 438,200 | 1,513 |
| 2018-06-15 | 1,655 | 1,698 | 1,580 | 1,648 | 430,900 | 1,648 |
| 2018-06-14 | 1,616 | 1,759 | 1,615 | 1,655 | 1,554,000 | 1,655 |
| 2018-06-13 | 1,641 | 1,674 | 1,611 | 1,626 | 176,200 | 1,626 |
| 2018-06-12 | 1,600 | 1,638 | 1,569 | 1,629 | 118,800 | 1,629 |
| 2018-06-11 | 1,552 | 1,600 | 1,517 | 1,598 | 102,500 | 1,598 |
| 2018-06-08 | 1,540 | 1,565 | 1,525 | 1,557 | 124,800 | 1,557 |
| 2018-06-07 | 1,500 | 1,550 | 1,500 | 1,530 | 157,800 | 1,530 |
| 2018-06-06 | 1,582 | 1,584 | 1,500 | 1,507 | 334,200 | 1,507 |
| 2018-06-05 | 1,689 | 1,699 | 1,600 | 1,603 | 343,400 | 1,603 |
| 2018-06-04 | 1,690 | 1,734 | 1,624 | 1,699 | 612,900 | 1,699 |
| 2018-06-01 | 1,677 | 1,703 | 1,636 | 1,667 | 254,600 | 1,667 |
| 2018-05-31 | 1,660 | 1,710 | 1,625 | 1,648 | 376,100 | 1,648 |
| 2018-05-30 | 1,561 | 1,688 | 1,545 | 1,660 | 485,200 | 1,660 |
| 2018-05-29 | 1,631 | 1,700 | 1,581 | 1,610 | 734,900 | 1,610 |
| 2018-05-28 | 1,729 | 1,760 | 1,622 | 1,662 | 2,163,800 | 1,662 |
| 2018-05-25 | 1,418 | 1,580 | 1,405 | 1,530 | 441,000 | 1,530 |
| 2018-05-24 | 1,455 | 1,474 | 1,416 | 1,442 | 251,500 | 1,442 |
| 2018-05-23 | 1,445 | 1,505 | 1,434 | 1,455 | 434,800 | 1,455 |
| 2018-05-22 | 1,410 | 1,455 | 1,410 | 1,415 | 201,500 | 1,415 |
| 2018-05-21 | 1,410 | 1,438 | 1,399 | 1,406 | 104,600 | 1,406 |
| 2018-05-18 | 1,389 | 1,412 | 1,375 | 1,395 | 73,800 | 1,395 |
| 2018-05-17 | 1,366 | 1,393 | 1,350 | 1,368 | 76,100 | 1,368 |
| 2018-05-16 | 1,371 | 1,380 | 1,347 | 1,360 | 71,000 | 1,360 |
| 2018-05-15 | 1,444 | 1,448 | 1,382 | 1,384 | 111,500 | 1,384 |
| 2018-05-14 | 1,427 | 1,475 | 1,415 | 1,453 | 111,000 | 1,453 |
| 2018-05-11 | 1,411 | 1,447 | 1,396 | 1,438 | 107,200 | 1,438 |
| 2018-05-10 | 1,428 | 1,450 | 1,405 | 1,440 | 143,600 | 1,440 |
| 2018-05-09 | 1,392 | 1,400 | 1,325 | 1,390 | 195,300 | 1,390 |
| 2018-05-08 | 1,340 | 1,426 | 1,326 | 1,374 | 114,400 | 1,374 |
| 2018-05-07 | 1,357 | 1,375 | 1,333 | 1,333 | 72,300 | 1,333 |
| 2018-05-02 | 1,331 | 1,393 | 1,329 | 1,371 | 82,700 | 1,371 |
| 2018-05-01 | 1,370 | 1,371 | 1,322 | 1,350 | 195,600 | 1,350 |
| 2018-04-27 | 1,401 | 1,414 | 1,374 | 1,380 | 112,300 | 1,380 |
| 2018-04-26 | 1,448 | 1,463 | 1,385 | 1,408 | 192,600 | 1,408 |
| 2018-04-25 | 1,420 | 1,485 | 1,415 | 1,447 | 173,300 | 1,447 |
| 2018-04-24 | 1,400 | 1,455 | 1,400 | 1,425 | 101,900 | 1,425 |
| 2018-04-23 | 1,392 | 1,453 | 1,377 | 1,426 | 209,100 | 1,426 |
| 2018-04-20 | 1,369 | 1,448 | 1,369 | 1,422 | 232,400 | 1,422 |
| 2018-04-19 | 1,415 | 1,433 | 1,358 | 1,376 | 348,500 | 1,376 |
| 2018-04-18 | 1,430 | 1,474 | 1,401 | 1,445 | 205,700 | 1,445 |
| 2018-04-17 | 1,429 | 1,472 | 1,375 | 1,419 | 319,700 | 1,419 |
| 2018-04-16 | 1,531 | 1,553 | 1,394 | 1,419 | 624,000 | 1,419 |
| 2018-04-13 | 1,590 | 1,620 | 1,495 | 1,571 | 447,300 | 1,571 |
| 2018-04-12 | 1,620 | 1,659 | 1,567 | 1,580 | 420,300 | 1,580 |
| 2018-04-11 | 1,738 | 1,747 | 1,567 | 1,620 | 823,900 | 1,620 |
| 2018-04-10 | 1,789 | 1,811 | 1,732 | 1,738 | 560,200 | 1,738 |
| 2018-04-09 | 1,859 | 1,864 | 1,724 | 1,760 | 414,700 | 1,760 |
| 2018-04-06 | 2,004 | 2,072 | 1,833 | 1,847 | 945,100 | 1,847 |
| 2018-04-05 | 1,904 | 2,063 | 1,860 | 2,049 | 903,500 | 2,049 |
| 2018-04-04 | 1,823 | 1,908 | 1,800 | 1,900 | 431,900 | 1,900 |
| 2018-04-03 | 1,782 | 1,834 | 1,753 | 1,796 | 493,500 | 1,796 |
| 2018-03-30 | 1,900 | 1,987 | 1,831 | 1,940 | 1,353,300 | 1,940 |
| 2018-03-29 | 2,010 | 2,180 | 1,882 | 1,930 | 4,565,700 | 1,930 |
| 2018-03-28 | 1,780 | 2,090 | 1,733 | 1,999 | 2,867,100 | 1,999 |
| 2018-03-27 | 1,848 | 1,853 | 1,683 | 1,708 | 937,800 | 1,708 |
| 2018-03-26 | 1,650 | 1,736 | 1,615 | 1,736 | 727,700 | 1,736 |
| 2018-03-23 | 1,575 | 1,670 | 1,562 | 1,631 | 583,500 | 1,631 |
| 2018-03-22 | 1,720 | 1,741 | 1,592 | 1,680 | 846,300 | 1,680 |
| 2018-03-20 | 1,605 | 1,739 | 1,551 | 1,686 | 862,700 | 1,686 |
| 2018-03-19 | 1,649 | 1,722 | 1,516 | 1,685 | 1,425,800 | 1,685 |
| 2018-03-16 | 1,801 | 1,881 | 1,650 | 1,665 | 4,848,900 | 1,665 |
| 2018-03-15 | 1,601 | 1,601 | 1,601 | 1,601 | 51,300 | 1,601 |
| 2018-03-14 | 1,276 | 1,315 | 1,269 | 1,301 | 71,300 | 1,301 |
| 2018-03-13 | 1,265 | 1,305 | 1,263 | 1,285 | 73,200 | 1,285 |
| 2018-03-12 | 1,272 | 1,284 | 1,224 | 1,265 | 97,400 | 1,265 |
| 2018-03-09 | 1,290 | 1,310 | 1,251 | 1,272 | 163,000 | 1,272 |
| 2018-03-08 | 1,232 | 1,250 | 1,218 | 1,231 | 79,000 | 1,231 |
| 2018-03-07 | 1,161 | 1,237 | 1,147 | 1,208 | 201,200 | 1,208 |
| 2018-03-06 | 1,171 | 1,200 | 1,165 | 1,175 | 55,600 | 1,175 |
| 2018-03-05 | 1,185 | 1,202 | 1,140 | 1,147 | 83,500 | 1,147 |
| 2018-03-02 | 1,175 | 1,205 | 1,175 | 1,199 | 94,100 | 1,199 |
| 2018-03-01 | 1,235 | 1,242 | 1,216 | 1,220 | 74,200 | 1,220 |
| 2018-02-28 | 1,222 | 1,263 | 1,222 | 1,258 | 83,600 | 1,258 |
| 2018-02-27 | 1,285 | 1,292 | 1,232 | 1,232 | 163,300 | 1,232 |
| 2018-02-26 | 1,289 | 1,298 | 1,276 | 1,288 | 65,100 | 1,288 |
| 2018-02-23 | 1,253 | 1,279 | 1,253 | 1,264 | 76,900 | 1,264 |
| 2018-02-22 | 1,274 | 1,275 | 1,236 | 1,254 | 68,900 | 1,254 |
| 2018-02-21 | 1,225 | 1,285 | 1,217 | 1,285 | 128,900 | 1,285 |
| 2018-02-20 | 1,250 | 1,258 | 1,220 | 1,245 | 83,200 | 1,245 |
| 2018-02-19 | 1,225 | 1,271 | 1,220 | 1,249 | 145,900 | 1,249 |
| 2018-02-16 | 1,181 | 1,236 | 1,167 | 1,195 | 322,200 | 1,195 |
| 2018-02-15 | 1,081 | 1,156 | 1,081 | 1,151 | 175,800 | 1,151 |
| 2018-02-14 | 1,100 | 1,112 | 1,035 | 1,071 | 286,200 | 1,071 |
| 2018-02-13 | 1,172 | 1,192 | 1,101 | 1,101 | 169,600 | 1,101 |
| 2018-02-09 | 1,083 | 1,155 | 1,080 | 1,142 | 179,100 | 1,142 |
| 2018-02-08 | 1,177 | 1,206 | 1,155 | 1,203 | 164,500 | 1,203 |
| 2018-02-07 | 1,278 | 1,278 | 1,163 | 1,163 | 219,600 | 1,163 |
| 2018-02-06 | 1,173 | 1,237 | 1,064 | 1,117 | 522,500 | 1,117 |
| 2018-02-05 | 1,364 | 1,381 | 1,339 | 1,353 | 193,000 | 1,353 |
| 2018-02-02 | 1,386 | 1,432 | 1,381 | 1,410 | 227,700 | 1,410 |
| 2018-02-01 | 1,410 | 1,433 | 1,399 | 1,415 | 114,700 | 1,415 |
| 2018-01-31 | 1,409 | 1,442 | 1,386 | 1,408 | 139,900 | 1,408 |
| 2018-01-30 | 1,399 | 1,415 | 1,378 | 1,390 | 102,800 | 1,390 |
| 2018-01-29 | 1,412 | 1,424 | 1,400 | 1,410 | 99,400 | 1,410 |
| 2018-01-26 | 1,442 | 1,454 | 1,422 | 1,428 | 48,800 | 1,428 |
| 2018-01-25 | 1,439 | 1,465 | 1,427 | 1,436 | 82,300 | 1,436 |
| 2018-01-24 | 1,440 | 1,480 | 1,411 | 1,452 | 162,900 | 1,452 |
| 2018-01-23 | 1,420 | 1,458 | 1,409 | 1,437 | 153,900 | 1,437 |
| 2018-01-22 | 1,392 | 1,444 | 1,376 | 1,407 | 191,300 | 1,407 |
| 2018-01-19 | 1,374 | 1,404 | 1,374 | 1,393 | 75,900 | 1,393 |
| 2018-01-18 | 1,411 | 1,427 | 1,371 | 1,380 | 129,900 | 1,380 |
| 2018-01-17 | 1,431 | 1,438 | 1,407 | 1,410 | 75,800 | 1,410 |
| 2018-01-16 | 1,459 | 1,479 | 1,442 | 1,443 | 81,500 | 1,443 |
| 2018-01-15 | 1,467 | 1,485 | 1,436 | 1,459 | 86,000 | 1,459 |
| 2018-01-12 | 1,494 | 1,506 | 1,457 | 1,460 | 95,100 | 1,460 |
| 2018-01-11 | 1,458 | 1,480 | 1,453 | 1,480 | 63,800 | 1,480 |
| 2018-01-10 | 1,455 | 1,488 | 1,443 | 1,467 | 76,700 | 1,467 |
| 2018-01-09 | 1,458 | 1,470 | 1,441 | 1,454 | 113,600 | 1,454 |
| 2018-01-05 | 1,446 | 1,478 | 1,436 | 1,466 | 70,500 | 1,466 |
| 2018-01-04 | 1,459 | 1,481 | 1,441 | 1,458 | 92,900 | 1,458 |
分割・併合履歴 ： [2013-03-27]1株→100株