3659 (株)ネクソン 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 | 1,403 | 1,425 | 1,393 | 1,413 | 1,926,300 | 1,413 |
| 2018-12-27 | 1,343 | 1,445 | 1,318 | 1,430 | 3,765,400 | 1,430 |
| 2018-12-26 | 1,269 | 1,325 | 1,259 | 1,313 | 3,613,400 | 1,313 |
| 2018-12-25 | 1,308 | 1,308 | 1,227 | 1,268 | 2,991,200 | 1,268 |
| 2018-12-21 | 1,300 | 1,401 | 1,296 | 1,398 | 4,942,600 | 1,398 |
| 2018-12-20 | 1,354 | 1,378 | 1,293 | 1,300 | 3,009,100 | 1,300 |
| 2018-12-19 | 1,330 | 1,383 | 1,309 | 1,374 | 2,508,800 | 1,374 |
| 2018-12-18 | 1,328 | 1,355 | 1,310 | 1,311 | 2,241,700 | 1,311 |
| 2018-12-17 | 1,381 | 1,398 | 1,367 | 1,373 | 2,125,300 | 1,373 |
| 2018-12-14 | 1,413 | 1,424 | 1,346 | 1,365 | 3,853,400 | 1,365 |
| 2018-12-13 | 1,400 | 1,429 | 1,388 | 1,419 | 3,259,100 | 1,419 |
| 2018-12-12 | 1,385 | 1,396 | 1,358 | 1,387 | 2,521,200 | 1,387 |
| 2018-12-11 | 1,395 | 1,415 | 1,351 | 1,360 | 3,992,800 | 1,360 |
| 2018-12-10 | 1,341 | 1,394 | 1,321 | 1,391 | 4,972,400 | 1,391 |
| 2018-12-07 | 1,290 | 1,346 | 1,285 | 1,344 | 3,554,700 | 1,344 |
| 2018-12-06 | 1,293 | 1,294 | 1,236 | 1,260 | 1,764,100 | 1,260 |
| 2018-12-05 | 1,298 | 1,320 | 1,290 | 1,306 | 2,025,800 | 1,306 |
| 2018-12-04 | 1,330 | 1,376 | 1,322 | 1,328 | 3,160,300 | 1,328 |
| 2018-12-03 | 1,376 | 1,389 | 1,347 | 1,360 | 2,302,500 | 1,360 |
| 2018-11-30 | 1,347 | 1,363 | 1,329 | 1,342 | 3,430,500 | 1,342 |
| 2018-11-29 | 1,286 | 1,374 | 1,260 | 1,347 | 6,055,000 | 1,347 |
| 2018-11-28 | 1,191 | 1,233 | 1,182 | 1,225 | 3,348,400 | 1,225 |
| 2018-11-27 | 1,183 | 1,198 | 1,172 | 1,179 | 2,039,700 | 1,179 |
| 2018-11-26 | 1,116 | 1,171 | 1,115 | 1,168 | 1,658,000 | 1,168 |
| 2018-11-22 | 1,153 | 1,172 | 1,142 | 1,168 | 4,563,000 | 1,168 |
| 2018-11-21 | 1,083 | 1,127 | 1,083 | 1,123 | 2,896,300 | 1,123 |
| 2018-11-20 | 1,074 | 1,103 | 1,074 | 1,098 | 1,721,800 | 1,098 |
| 2018-11-19 | 1,090 | 1,122 | 1,090 | 1,118 | 2,031,600 | 1,118 |
| 2018-11-16 | 1,140 | 1,163 | 1,111 | 1,114 | 2,866,800 | 1,114 |
| 2018-11-15 | 1,145 | 1,171 | 1,124 | 1,129 | 3,353,800 | 1,129 |
| 2018-11-14 | 1,160 | 1,179 | 1,159 | 1,166 | 2,959,600 | 1,166 |
| 2018-11-13 | 1,172 | 1,197 | 1,155 | 1,173 | 2,997,400 | 1,173 |
| 2018-11-12 | 1,177 | 1,205 | 1,152 | 1,197 | 3,274,300 | 1,197 |
| 2018-11-09 | 1,287 | 1,297 | 1,173 | 1,208 | 7,196,700 | 1,208 |
| 2018-11-08 | 1,376 | 1,386 | 1,347 | 1,367 | 2,666,800 | 1,367 |
| 2018-11-07 | 1,332 | 1,348 | 1,305 | 1,332 | 2,374,800 | 1,332 |
| 2018-11-06 | 1,314 | 1,336 | 1,302 | 1,315 | 2,179,900 | 1,315 |
| 2018-11-05 | 1,366 | 1,374 | 1,300 | 1,303 | 3,260,100 | 1,303 |
| 2018-11-02 | 1,295 | 1,382 | 1,288 | 1,377 | 2,474,300 | 1,377 |
| 2018-11-01 | 1,316 | 1,334 | 1,284 | 1,289 | 2,032,700 | 1,289 |
| 2018-10-31 | 1,267 | 1,292 | 1,256 | 1,286 | 2,320,300 | 1,286 |
| 2018-10-30 | 1,228 | 1,278 | 1,223 | 1,268 | 2,435,000 | 1,268 |
| 2018-10-29 | 1,279 | 1,293 | 1,233 | 1,235 | 1,835,300 | 1,235 |
| 2018-10-26 | 1,280 | 1,302 | 1,244 | 1,249 | 2,459,400 | 1,249 |
| 2018-10-25 | 1,286 | 1,303 | 1,268 | 1,271 | 2,799,500 | 1,271 |
| 2018-10-24 | 1,331 | 1,350 | 1,268 | 1,316 | 3,608,400 | 1,316 |
| 2018-10-23 | 1,355 | 1,377 | 1,355 | 1,361 | 2,724,200 | 1,361 |
| 2018-10-22 | 1,352 | 1,384 | 1,335 | 1,374 | 2,183,600 | 1,374 |
| 2018-10-19 | 1,354 | 1,367 | 1,332 | 1,366 | 1,749,500 | 1,366 |
| 2018-10-18 | 1,400 | 1,408 | 1,385 | 1,389 | 1,272,200 | 1,389 |
| 2018-10-17 | 1,381 | 1,408 | 1,375 | 1,400 | 1,771,900 | 1,400 |
| 2018-10-16 | 1,360 | 1,379 | 1,349 | 1,367 | 2,519,600 | 1,367 |
| 2018-10-15 | 1,384 | 1,389 | 1,357 | 1,368 | 2,565,200 | 1,368 |
| 2018-10-12 | 1,382 | 1,390 | 1,340 | 1,385 | 1,847,200 | 1,385 |
| 2018-10-11 | 1,318 | 1,356 | 1,310 | 1,352 | 2,449,700 | 1,352 |
| 2018-10-10 | 1,381 | 1,419 | 1,381 | 1,408 | 2,552,100 | 1,408 |
| 2018-10-09 | 1,415 | 1,424 | 1,383 | 1,393 | 2,685,900 | 1,393 |
| 2018-10-05 | 1,450 | 1,461 | 1,435 | 1,449 | 1,775,300 | 1,449 |
| 2018-10-04 | 1,483 | 1,499 | 1,452 | 1,460 | 2,323,000 | 1,460 |
| 2018-10-03 | 1,484 | 1,501 | 1,468 | 1,474 | 1,367,100 | 1,474 |
| 2018-10-02 | 1,518 | 1,524 | 1,486 | 1,499 | 1,508,100 | 1,499 |
| 2018-10-01 | 1,477 | 1,515 | 1,470 | 1,490 | 1,739,000 | 1,490 |
| 2018-09-28 | 1,473 | 1,497 | 1,465 | 1,485 | 2,103,200 | 1,485 |
| 2018-09-27 | 1,467 | 1,504 | 1,445 | 1,451 | 3,096,500 | 1,451 |
| 2018-09-26 | 1,504 | 1,511 | 1,440 | 1,478 | 3,192,900 | 1,478 |
| 2018-09-25 | 1,470 | 1,488 | 1,432 | 1,476 | 2,927,900 | 1,476 |
| 2018-09-21 | 1,435 | 1,452 | 1,419 | 1,450 | 3,094,700 | 1,450 |
| 2018-09-20 | 1,420 | 1,420 | 1,378 | 1,405 | 2,281,500 | 1,405 |
| 2018-09-19 | 1,396 | 1,417 | 1,360 | 1,393 | 2,240,100 | 1,393 |
| 2018-09-18 | 1,297 | 1,354 | 1,286 | 1,346 | 2,422,400 | 1,346 |
| 2018-09-14 | 1,288 | 1,317 | 1,285 | 1,306 | 3,131,300 | 1,306 |
| 2018-09-13 | 1,279 | 1,296 | 1,254 | 1,263 | 2,622,900 | 1,263 |
| 2018-09-12 | 1,300 | 1,307 | 1,268 | 1,276 | 2,863,300 | 1,276 |
| 2018-09-11 | 1,347 | 1,350 | 1,313 | 1,322 | 3,274,900 | 1,322 |
| 2018-09-10 | 1,348 | 1,365 | 1,343 | 1,354 | 2,416,600 | 1,354 |
| 2018-09-07 | 1,370 | 1,379 | 1,353 | 1,363 | 2,993,300 | 1,363 |
| 2018-09-06 | 1,387 | 1,401 | 1,374 | 1,381 | 3,244,200 | 1,381 |
| 2018-09-05 | 1,478 | 1,478 | 1,386 | 1,397 | 3,234,000 | 1,397 |
| 2018-09-04 | 1,401 | 1,425 | 1,397 | 1,420 | 2,827,900 | 1,420 |
| 2018-09-03 | 1,391 | 1,413 | 1,382 | 1,400 | 2,150,200 | 1,400 |
| 2018-08-31 | 1,379 | 1,400 | 1,350 | 1,394 | 8,012,600 | 1,394 |
| 2018-08-30 | 1,396 | 1,423 | 1,391 | 1,422 | 2,691,400 | 1,422 |
| 2018-08-29 | 1,375 | 1,398 | 1,372 | 1,383 | 3,301,400 | 1,383 |
| 2018-08-28 | 1,394 | 1,395 | 1,348 | 1,357 | 2,100,900 | 1,357 |
| 2018-08-27 | 1,365 | 1,382 | 1,361 | 1,379 | 2,140,200 | 1,379 |
| 2018-08-24 | 1,367 | 1,374 | 1,349 | 1,359 | 2,243,000 | 1,359 |
| 2018-08-23 | 1,364 | 1,369 | 1,352 | 1,353 | 2,150,300 | 1,353 |
| 2018-08-22 | 1,330 | 1,374 | 1,321 | 1,359 | 2,281,200 | 1,359 |
| 2018-08-21 | 1,332 | 1,369 | 1,330 | 1,354 | 5,484,900 | 1,354 |
| 2018-08-20 | 1,311 | 1,342 | 1,303 | 1,327 | 2,944,600 | 1,327 |
| 2018-08-17 | 1,322 | 1,330 | 1,300 | 1,316 | 3,939,100 | 1,316 |
| 2018-08-16 | 1,302 | 1,419 | 1,281 | 1,352 | 6,293,200 | 1,352 |
| 2018-08-15 | 1,400 | 1,400 | 1,250 | 1,318 | 6,359,700 | 1,318 |
| 2018-08-14 | 1,394 | 1,425 | 1,388 | 1,400 | 3,459,000 | 1,400 |
| 2018-08-13 | 1,453 | 1,457 | 1,380 | 1,391 | 4,338,100 | 1,391 |
| 2018-08-10 | 1,550 | 1,550 | 1,420 | 1,464 | 4,739,500 | 1,464 |
| 2018-08-09 | 1,500 | 1,511 | 1,483 | 1,499 | 2,500,500 | 1,499 |
| 2018-08-08 | 1,513 | 1,522 | 1,499 | 1,507 | 1,815,500 | 1,507 |
| 2018-08-07 | 1,525 | 1,528 | 1,508 | 1,524 | 1,344,500 | 1,524 |
| 2018-08-06 | 1,536 | 1,548 | 1,520 | 1,526 | 1,452,300 | 1,526 |
| 2018-08-03 | 1,550 | 1,575 | 1,530 | 1,534 | 2,493,700 | 1,534 |
| 2018-08-02 | 1,550 | 1,571 | 1,528 | 1,537 | 3,354,700 | 1,537 |
| 2018-08-01 | 1,601 | 1,618 | 1,579 | 1,583 | 2,166,000 | 1,583 |
| 2018-07-31 | 1,635 | 1,650 | 1,576 | 1,605 | 3,310,900 | 1,605 |
| 2018-07-30 | 1,713 | 1,714 | 1,684 | 1,705 | 5,706,400 | 1,705 |
| 2018-07-27 | 1,708 | 1,735 | 1,689 | 1,726 | 2,030,300 | 1,726 |
| 2018-07-26 | 1,737 | 1,761 | 1,692 | 1,699 | 1,767,900 | 1,699 |
| 2018-07-25 | 1,680 | 1,703 | 1,655 | 1,697 | 2,112,900 | 1,697 |
| 2018-07-24 | 1,761 | 1,761 | 1,679 | 1,696 | 2,593,900 | 1,696 |
| 2018-07-23 | 1,773 | 1,794 | 1,756 | 1,759 | 1,924,500 | 1,759 |
| 2018-07-20 | 1,794 | 1,817 | 1,776 | 1,787 | 1,933,100 | 1,787 |
| 2018-07-19 | 1,800 | 1,803 | 1,776 | 1,782 | 1,897,100 | 1,782 |
| 2018-07-18 | 1,806 | 1,825 | 1,785 | 1,792 | 2,163,100 | 1,792 |
| 2018-07-17 | 1,747 | 1,790 | 1,734 | 1,775 | 1,903,500 | 1,775 |
| 2018-07-13 | 1,723 | 1,788 | 1,707 | 1,783 | 2,296,300 | 1,783 |
| 2018-07-12 | 1,690 | 1,726 | 1,670 | 1,711 | 2,550,900 | 1,711 |
| 2018-07-11 | 1,660 | 1,698 | 1,636 | 1,696 | 2,447,700 | 1,696 |
| 2018-07-10 | 1,700 | 1,702 | 1,675 | 1,675 | 1,958,700 | 1,675 |
| 2018-07-09 | 1,646 | 1,703 | 1,642 | 1,700 | 2,898,500 | 1,700 |
| 2018-07-06 | 1,613 | 1,653 | 1,595 | 1,646 | 2,575,400 | 1,646 |
| 2018-07-05 | 1,562 | 1,588 | 1,562 | 1,579 | 1,954,900 | 1,579 |
| 2018-07-04 | 1,565 | 1,574 | 1,545 | 1,564 | 1,714,600 | 1,564 |
| 2018-07-03 | 1,590 | 1,634 | 1,575 | 1,592 | 2,332,200 | 1,592 |
| 2018-07-02 | 1,600 | 1,619 | 1,572 | 1,574 | 1,658,200 | 1,574 |
| 2018-06-29 | 1,605 | 1,610 | 1,581 | 1,609 | 1,963,500 | 1,609 |
| 2018-06-28 | 1,588 | 1,599 | 1,569 | 1,592 | 2,165,100 | 1,592 |
| 2018-06-27 | 1,558 | 1,610 | 1,552 | 1,606 | 1,689,200 | 1,606 |
| 2018-06-26 | 1,557 | 1,579 | 1,548 | 1,553 | 1,647,700 | 1,553 |
| 2018-06-25 | 1,644 | 1,662 | 1,594 | 1,597 | 1,666,300 | 1,597 |
| 2018-06-22 | 1,616 | 1,669 | 1,604 | 1,651 | 2,101,900 | 1,651 |
| 2018-06-21 | 1,609 | 1,665 | 1,609 | 1,656 | 2,264,700 | 1,656 |
| 2018-06-20 | 1,604 | 1,630 | 1,575 | 1,628 | 2,779,800 | 1,628 |
| 2018-06-19 | 1,701 | 1,709 | 1,608 | 1,612 | 2,805,100 | 1,612 |
| 2018-06-18 | 1,703 | 1,735 | 1,703 | 1,711 | 1,790,900 | 1,711 |
| 2018-06-15 | 1,706 | 1,795 | 1,701 | 1,764 | 2,815,200 | 1,764 |
| 2018-06-14 | 1,693 | 1,705 | 1,674 | 1,676 | 1,750,000 | 1,676 |
| 2018-06-13 | 1,710 | 1,734 | 1,685 | 1,698 | 2,346,100 | 1,698 |
| 2018-06-12 | 1,765 | 1,769 | 1,707 | 1,711 | 1,879,800 | 1,711 |
| 2018-06-11 | 1,735 | 1,765 | 1,733 | 1,761 | 1,149,300 | 1,761 |
| 2018-06-08 | 1,754 | 1,789 | 1,739 | 1,753 | 2,805,000 | 1,753 |
| 2018-06-07 | 1,797 | 1,805 | 1,747 | 1,775 | 2,627,700 | 1,775 |
| 2018-06-06 | 1,773 | 1,792 | 1,764 | 1,772 | 1,868,700 | 1,772 |
| 2018-06-05 | 1,773 | 1,813 | 1,771 | 1,775 | 2,127,200 | 1,775 |
| 2018-06-04 | 1,804 | 1,805 | 1,758 | 1,770 | 2,224,900 | 1,770 |
| 2018-06-01 | 1,827 | 1,845 | 1,785 | 1,794 | 2,300,100 | 1,794 |
| 2018-05-31 | 1,770 | 1,817 | 1,760 | 1,801 | 6,648,000 | 1,801 |
| 2018-05-30 | 1,739 | 1,781 | 1,731 | 1,764 | 2,129,900 | 1,764 |
| 2018-05-29 | 1,765 | 1,799 | 1,762 | 1,779 | 1,852,500 | 1,779 |
| 2018-05-28 | 1,756 | 1,800 | 1,756 | 1,773 | 2,094,300 | 1,773 |
| 2018-05-25 | 1,835 | 1,836 | 1,794 | 1,806 | 3,435,700 | 1,806 |
| 2018-05-24 | 1,792 | 1,816 | 1,778 | 1,814 | 3,290,400 | 1,814 |
| 2018-05-23 | 1,732 | 1,777 | 1,730 | 1,759 | 3,198,100 | 1,759 |
| 2018-05-22 | 1,705 | 1,730 | 1,693 | 1,715 | 3,097,800 | 1,715 |
| 2018-05-21 | 1,697 | 1,723 | 1,689 | 1,716 | 3,314,900 | 1,716 |
| 2018-05-18 | 1,596 | 1,690 | 1,596 | 1,686 | 3,513,000 | 1,686 |
| 2018-05-17 | 1,581 | 1,587 | 1,557 | 1,571 | 2,627,900 | 1,571 |
| 2018-05-16 | 1,637 | 1,640 | 1,568 | 1,574 | 3,068,300 | 1,574 |
| 2018-05-15 | 1,720 | 1,724 | 1,644 | 1,651 | 4,402,300 | 1,651 |
| 2018-05-14 | 1,516 | 1,652 | 1,515 | 1,644 | 5,153,900 | 1,644 |
| 2018-05-11 | 1,581 | 1,636 | 1,422 | 1,501 | 5,766,000 | 1,501 |
| 2018-05-10 | 1,607 | 1,614 | 1,573 | 1,581 | 2,296,100 | 1,581 |
| 2018-05-09 | 1,628 | 1,635 | 1,587 | 1,602 | 2,708,900 | 1,602 |
| 2018-05-08 | 1,571 | 1,654 | 1,566 | 1,633 | 3,910,600 | 1,633 |
| 2018-05-07 | 1,606 | 1,607 | 1,564 | 1,577 | 5,768,600 | 1,577 |
| 2018-05-02 | 1,632 | 1,654 | 1,583 | 1,646 | 3,460,400 | 1,646 |
| 2018-05-01 | 1,606 | 1,681 | 1,593 | 1,672 | 3,374,000 | 1,672 |
| 2018-04-27 | 1,616 | 1,623 | 1,587 | 1,593 | 2,361,800 | 1,593 |
| 2018-04-26 | 1,629 | 1,630 | 1,607 | 1,619 | 2,457,500 | 1,619 |
| 2018-04-25 | 1,648 | 1,648 | 1,581 | 1,605 | 3,838,600 | 1,605 |
| 2018-04-24 | 1,564 | 1,609 | 1,551 | 1,585 | 2,651,800 | 1,585 |
| 2018-04-23 | 1,557 | 1,585 | 1,556 | 1,561 | 3,180,600 | 1,561 |
| 2018-04-20 | 1,612 | 1,622 | 1,594 | 1,600 | 1,945,900 | 1,600 |
| 2018-04-19 | 1,656 | 1,659 | 1,606 | 1,612 | 1,994,500 | 1,612 |
| 2018-04-18 | 1,642 | 1,668 | 1,625 | 1,653 | 2,460,300 | 1,653 |
| 2018-04-17 | 1,643 | 1,683 | 1,621 | 1,636 | 3,748,200 | 1,636 |
| 2018-04-16 | 1,627 | 1,645 | 1,618 | 1,630 | 1,580,900 | 1,630 |
| 2018-04-13 | 1,635 | 1,661 | 1,629 | 1,647 | 2,166,400 | 1,647 |
| 2018-04-12 | 1,642 | 1,646 | 1,629 | 1,631 | 1,546,200 | 1,631 |
| 2018-04-11 | 1,687 | 1,691 | 1,632 | 1,645 | 2,470,700 | 1,645 |
| 2018-04-10 | 1,672 | 1,680 | 1,656 | 1,674 | 2,671,900 | 1,674 |
| 2018-04-09 | 1,662 | 1,696 | 1,661 | 1,680 | 4,453,800 | 1,680 |
| 2018-04-06 | 1,637 | 1,679 | 1,633 | 1,661 | 4,948,200 | 1,661 |
| 2018-04-05 | 1,647 | 1,667 | 1,620 | 1,631 | 2,462,200 | 1,631 |
| 2018-04-04 | 1,646 | 1,661 | 1,626 | 1,630 | 2,959,300 | 1,630 |
| 2018-04-03 | 1,679 | 1,683 | 1,646 | 1,651 | 2,591,600 | 1,651 |
| 2018-03-30 | 1,787 | 1,789 | 1,739 | 1,760 | 2,594,300 | 1,760 |
| 2018-03-29 | 1,797 | 1,819 | 1,775 | 1,789 | 2,525,700 | 1,789 |
| 2018-03-28 | 1,730 | 1,785 | 1,729 | 1,784 | 2,857,100 | 1,784 |
| 2018-03-27 | 3,630 | 3,710 | 3,630 | 3,685 | 1,119,100 | 1,842.50 |
| 2018-03-26 | 3,490 | 3,560 | 3,490 | 3,560 | 972,500 | 1,780 |
| 2018-03-23 | 3,575 | 3,595 | 3,545 | 3,565 | 1,244,200 | 1,782.50 |
| 2018-03-22 | 3,620 | 3,675 | 3,585 | 3,645 | 1,060,800 | 1,822.50 |
| 2018-03-20 | 3,680 | 3,685 | 3,600 | 3,650 | 658,100 | 1,825 |
| 2018-03-19 | 3,625 | 3,745 | 3,625 | 3,705 | 1,231,000 | 1,852.50 |
| 2018-03-16 | 3,670 | 3,750 | 3,610 | 3,620 | 1,657,400 | 1,810 |
| 2018-03-15 | 3,635 | 3,665 | 3,610 | 3,650 | 1,228,600 | 1,825 |
| 2018-03-14 | 3,770 | 3,785 | 3,625 | 3,635 | 1,760,800 | 1,817.50 |
| 2018-03-13 | 3,770 | 3,810 | 3,735 | 3,800 | 1,500,200 | 1,900 |
| 2018-03-12 | 3,840 | 3,855 | 3,780 | 3,830 | 1,532,500 | 1,915 |
| 2018-03-09 | 4,005 | 4,005 | 3,780 | 3,815 | 1,984,500 | 1,907.50 |
| 2018-03-08 | 3,905 | 3,910 | 3,840 | 3,865 | 1,090,500 | 1,932.50 |
| 2018-03-07 | 3,820 | 3,875 | 3,810 | 3,850 | 965,900 | 1,925 |
| 2018-03-06 | 3,800 | 3,885 | 3,790 | 3,865 | 1,257,300 | 1,932.50 |
| 2018-03-05 | 3,725 | 3,770 | 3,705 | 3,740 | 912,200 | 1,870 |
| 2018-03-02 | 3,700 | 3,760 | 3,700 | 3,715 | 1,445,100 | 1,857.50 |
| 2018-03-01 | 3,840 | 3,860 | 3,755 | 3,815 | 1,446,000 | 1,907.50 |
| 2018-02-28 | 3,920 | 3,940 | 3,855 | 3,880 | 1,361,400 | 1,940 |
| 2018-02-27 | 4,000 | 4,010 | 3,955 | 3,980 | 864,800 | 1,990 |
| 2018-02-26 | 3,935 | 3,995 | 3,890 | 3,990 | 1,186,500 | 1,995 |
| 2018-02-23 | 3,930 | 3,950 | 3,885 | 3,910 | 1,059,800 | 1,955 |
| 2018-02-22 | 3,905 | 3,975 | 3,880 | 3,910 | 1,639,200 | 1,955 |
| 2018-02-21 | 3,865 | 3,900 | 3,800 | 3,850 | 1,440,300 | 1,925 |
| 2018-02-20 | 3,810 | 3,830 | 3,770 | 3,805 | 798,200 | 1,902.50 |
| 2018-02-19 | 3,735 | 3,850 | 3,730 | 3,850 | 1,105,700 | 1,925 |
| 2018-02-16 | 3,730 | 3,780 | 3,655 | 3,665 | 1,009,200 | 1,832.50 |
| 2018-02-15 | 3,740 | 3,800 | 3,690 | 3,775 | 1,533,100 | 1,887.50 |
| 2018-02-14 | 3,745 | 3,805 | 3,640 | 3,700 | 2,668,000 | 1,850 |
| 2018-02-13 | 3,810 | 3,870 | 3,715 | 3,745 | 3,413,700 | 1,872.50 |
| 2018-02-09 | 3,510 | 3,950 | 3,510 | 3,810 | 5,964,600 | 1,905 |
| 2018-02-08 | 3,375 | 3,430 | 3,305 | 3,370 | 1,631,800 | 1,685 |
| 2018-02-07 | 3,410 | 3,450 | 3,355 | 3,380 | 1,939,600 | 1,690 |
| 2018-02-06 | 3,430 | 3,450 | 3,250 | 3,340 | 2,688,300 | 1,670 |
| 2018-02-05 | 3,555 | 3,595 | 3,525 | 3,565 | 915,900 | 1,782.50 |
| 2018-02-02 | 3,635 | 3,650 | 3,585 | 3,645 | 597,600 | 1,822.50 |
| 2018-02-01 | 3,730 | 3,735 | 3,620 | 3,680 | 802,500 | 1,840 |
| 2018-01-31 | 3,600 | 3,640 | 3,585 | 3,625 | 1,059,400 | 1,812.50 |
| 2018-01-30 | 3,585 | 3,600 | 3,545 | 3,595 | 1,114,400 | 1,797.50 |
| 2018-01-29 | 3,645 | 3,690 | 3,615 | 3,645 | 696,900 | 1,822.50 |
| 2018-01-26 | 3,675 | 3,720 | 3,640 | 3,645 | 1,074,900 | 1,822.50 |
| 2018-01-25 | 3,735 | 3,745 | 3,710 | 3,725 | 1,073,700 | 1,862.50 |
| 2018-01-24 | 3,700 | 3,800 | 3,670 | 3,775 | 2,099,600 | 1,887.50 |
| 2018-01-23 | 3,650 | 3,750 | 3,630 | 3,685 | 1,871,800 | 1,842.50 |
| 2018-01-22 | 3,350 | 3,450 | 3,320 | 3,445 | 1,085,500 | 1,722.50 |
| 2018-01-19 | 3,350 | 3,360 | 3,325 | 3,350 | 879,600 | 1,675 |
| 2018-01-18 | 3,315 | 3,345 | 3,300 | 3,320 | 894,400 | 1,660 |
| 2018-01-17 | 3,280 | 3,350 | 3,275 | 3,315 | 814,100 | 1,657.50 |
| 2018-01-16 | 3,265 | 3,290 | 3,245 | 3,270 | 519,600 | 1,635 |
| 2018-01-15 | 3,320 | 3,325 | 3,280 | 3,285 | 545,700 | 1,642.50 |
| 2018-01-12 | 3,290 | 3,310 | 3,275 | 3,285 | 690,100 | 1,642.50 |
| 2018-01-11 | 3,295 | 3,305 | 3,270 | 3,300 | 708,600 | 1,650 |
| 2018-01-10 | 3,330 | 3,365 | 3,315 | 3,320 | 618,500 | 1,660 |
| 2018-01-09 | 3,385 | 3,415 | 3,340 | 3,355 | 1,348,000 | 1,677.50 |
| 2018-01-05 | 3,345 | 3,375 | 3,305 | 3,350 | 970,100 | 1,675 |
| 2018-01-04 | 3,350 | 3,380 | 3,185 | 3,330 | 1,479,300 | 1,665 |
分割・併合履歴 ： [2018-03-28]1株→2株
