3660 (株)アイスタイル 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 | 874 | 883 | 798 | 819 | 1,005,600 | 819 |
| 2018-12-27 | 869 | 874 | 836 | 857 | 596,600 | 857 |
| 2018-12-26 | 828 | 849 | 802 | 816 | 702,500 | 816 |
| 2018-12-25 | 800 | 828 | 796 | 815 | 790,600 | 815 |
| 2018-12-21 | 870 | 899 | 833 | 858 | 1,115,300 | 858 |
| 2018-12-20 | 901 | 916 | 856 | 872 | 1,286,600 | 872 |
| 2018-12-19 | 890 | 942 | 878 | 916 | 1,618,700 | 916 |
| 2018-12-18 | 920 | 943 | 896 | 898 | 1,064,700 | 898 |
| 2018-12-17 | 955 | 959 | 929 | 938 | 703,800 | 938 |
| 2018-12-14 | 992 | 1,013 | 953 | 956 | 782,100 | 956 |
| 2018-12-13 | 978 | 997 | 965 | 990 | 800,200 | 990 |
| 2018-12-12 | 968 | 992 | 955 | 977 | 884,200 | 977 |
| 2018-12-11 | 1,000 | 1,018 | 953 | 954 | 1,032,900 | 954 |
| 2018-12-10 | 1,020 | 1,031 | 999 | 1,005 | 954,000 | 1,005 |
| 2018-12-07 | 1,044 | 1,075 | 1,039 | 1,052 | 477,500 | 1,052 |
| 2018-12-06 | 1,112 | 1,117 | 1,037 | 1,043 | 668,900 | 1,043 |
| 2018-12-05 | 1,094 | 1,147 | 1,092 | 1,120 | 614,300 | 1,120 |
| 2018-12-04 | 1,149 | 1,172 | 1,117 | 1,131 | 1,033,900 | 1,131 |
| 2018-12-03 | 1,174 | 1,187 | 1,130 | 1,149 | 820,400 | 1,149 |
| 2018-11-30 | 1,129 | 1,166 | 1,108 | 1,163 | 899,200 | 1,163 |
| 2018-11-29 | 1,114 | 1,130 | 1,098 | 1,108 | 650,000 | 1,108 |
| 2018-11-28 | 1,057 | 1,123 | 1,056 | 1,107 | 1,148,300 | 1,107 |
| 2018-11-27 | 1,037 | 1,050 | 1,011 | 1,048 | 451,800 | 1,048 |
| 2018-11-26 | 1,005 | 1,028 | 982 | 1,023 | 643,100 | 1,023 |
| 2018-11-22 | 1,014 | 1,027 | 978 | 1,001 | 564,100 | 1,001 |
| 2018-11-21 | 993 | 1,040 | 991 | 1,007 | 552,000 | 1,007 |
| 2018-11-20 | 1,036 | 1,060 | 1,006 | 1,011 | 744,100 | 1,011 |
| 2018-11-19 | 1,026 | 1,076 | 1,026 | 1,055 | 865,400 | 1,055 |
| 2018-11-16 | 1,037 | 1,065 | 1,021 | 1,024 | 502,900 | 1,024 |
| 2018-11-15 | 1,020 | 1,061 | 1,014 | 1,025 | 940,900 | 1,025 |
| 2018-11-14 | 1,027 | 1,056 | 1,008 | 1,020 | 944,300 | 1,020 |
| 2018-11-13 | 985 | 1,049 | 969 | 1,026 | 1,125,200 | 1,026 |
| 2018-11-12 | 1,023 | 1,052 | 1,002 | 1,007 | 642,700 | 1,007 |
| 2018-11-09 | 1,012 | 1,057 | 1,000 | 1,043 | 981,300 | 1,043 |
| 2018-11-08 | 1,014 | 1,047 | 1,002 | 1,007 | 1,136,300 | 1,007 |
| 2018-11-07 | 1,069 | 1,077 | 990 | 1,013 | 2,389,900 | 1,013 |
| 2018-11-06 | 1,014 | 1,104 | 993 | 1,096 | 1,925,300 | 1,096 |
| 2018-11-05 | 1,030 | 1,154 | 1,005 | 1,020 | 2,833,500 | 1,020 |
| 2018-11-02 | 1,032 | 1,073 | 993 | 1,030 | 1,820,100 | 1,030 |
| 2018-11-01 | 1,028 | 1,055 | 1,010 | 1,027 | 1,081,500 | 1,027 |
| 2018-10-31 | 1,005 | 1,032 | 997 | 1,014 | 1,041,700 | 1,014 |
| 2018-10-30 | 914 | 1,004 | 888 | 1,000 | 1,321,500 | 1,000 |
| 2018-10-29 | 978 | 1,015 | 927 | 928 | 1,120,500 | 928 |
| 2018-10-26 | 1,011 | 1,043 | 952 | 976 | 942,300 | 976 |
| 2018-10-25 | 1,037 | 1,040 | 996 | 1,001 | 818,200 | 1,001 |
| 2018-10-24 | 1,155 | 1,162 | 1,081 | 1,084 | 1,228,600 | 1,084 |
| 2018-10-23 | 1,141 | 1,161 | 1,125 | 1,141 | 501,600 | 1,141 |
| 2018-10-22 | 1,110 | 1,163 | 1,099 | 1,148 | 756,300 | 1,148 |
| 2018-10-19 | 1,115 | 1,143 | 1,098 | 1,128 | 434,700 | 1,128 |
| 2018-10-18 | 1,121 | 1,139 | 1,095 | 1,118 | 426,100 | 1,118 |
| 2018-10-17 | 1,095 | 1,137 | 1,095 | 1,121 | 575,500 | 1,121 |
| 2018-10-16 | 1,084 | 1,108 | 1,050 | 1,068 | 438,000 | 1,068 |
| 2018-10-15 | 1,155 | 1,155 | 1,079 | 1,080 | 669,200 | 1,080 |
| 2018-10-12 | 1,063 | 1,183 | 1,063 | 1,161 | 1,238,900 | 1,161 |
| 2018-10-11 | 1,028 | 1,104 | 1,024 | 1,066 | 934,300 | 1,066 |
| 2018-10-10 | 1,173 | 1,177 | 1,120 | 1,142 | 646,500 | 1,142 |
| 2018-10-09 | 1,221 | 1,226 | 1,141 | 1,143 | 1,653,900 | 1,143 |
| 2018-10-05 | 1,244 | 1,256 | 1,225 | 1,235 | 724,200 | 1,235 |
| 2018-10-04 | 1,331 | 1,355 | 1,251 | 1,257 | 1,255,200 | 1,257 |
| 2018-10-03 | 1,322 | 1,341 | 1,305 | 1,316 | 524,700 | 1,316 |
| 2018-10-02 | 1,395 | 1,402 | 1,319 | 1,322 | 767,200 | 1,322 |
| 2018-10-01 | 1,353 | 1,387 | 1,352 | 1,376 | 369,500 | 1,376 |
| 2018-09-28 | 1,321 | 1,350 | 1,321 | 1,347 | 471,500 | 1,347 |
| 2018-09-27 | 1,331 | 1,355 | 1,316 | 1,320 | 526,500 | 1,320 |
| 2018-09-26 | 1,343 | 1,392 | 1,296 | 1,323 | 1,110,600 | 1,323 |
| 2018-09-25 | 1,304 | 1,343 | 1,297 | 1,330 | 538,200 | 1,330 |
| 2018-09-21 | 1,343 | 1,350 | 1,295 | 1,305 | 504,700 | 1,305 |
| 2018-09-20 | 1,332 | 1,339 | 1,304 | 1,325 | 506,800 | 1,325 |
| 2018-09-19 | 1,280 | 1,331 | 1,277 | 1,320 | 443,300 | 1,320 |
| 2018-09-18 | 1,246 | 1,279 | 1,237 | 1,264 | 598,500 | 1,264 |
| 2018-09-14 | 1,265 | 1,288 | 1,255 | 1,263 | 450,200 | 1,263 |
| 2018-09-13 | 1,305 | 1,311 | 1,241 | 1,257 | 404,700 | 1,257 |
| 2018-09-12 | 1,290 | 1,322 | 1,288 | 1,304 | 617,600 | 1,304 |
| 2018-09-11 | 1,235 | 1,290 | 1,235 | 1,285 | 688,200 | 1,285 |
| 2018-09-10 | 1,220 | 1,280 | 1,220 | 1,236 | 525,300 | 1,236 |
| 2018-09-07 | 1,221 | 1,259 | 1,213 | 1,216 | 756,400 | 1,216 |
| 2018-09-06 | 1,272 | 1,311 | 1,235 | 1,237 | 1,115,100 | 1,237 |
| 2018-09-05 | 1,414 | 1,414 | 1,295 | 1,302 | 1,429,200 | 1,302 |
| 2018-09-04 | 1,336 | 1,445 | 1,336 | 1,432 | 1,604,500 | 1,432 |
| 2018-09-03 | 1,325 | 1,349 | 1,307 | 1,336 | 480,100 | 1,336 |
| 2018-08-31 | 1,363 | 1,383 | 1,347 | 1,349 | 613,000 | 1,349 |
| 2018-08-30 | 1,397 | 1,408 | 1,360 | 1,393 | 671,400 | 1,393 |
| 2018-08-29 | 1,344 | 1,397 | 1,344 | 1,392 | 753,000 | 1,392 |
| 2018-08-28 | 1,335 | 1,367 | 1,324 | 1,339 | 669,300 | 1,339 |
| 2018-08-27 | 1,280 | 1,339 | 1,261 | 1,316 | 491,900 | 1,316 |
| 2018-08-24 | 1,289 | 1,295 | 1,248 | 1,260 | 420,000 | 1,260 |
| 2018-08-23 | 1,231 | 1,273 | 1,220 | 1,269 | 527,100 | 1,269 |
| 2018-08-22 | 1,210 | 1,225 | 1,173 | 1,214 | 527,700 | 1,214 |
| 2018-08-21 | 1,201 | 1,220 | 1,191 | 1,199 | 421,500 | 1,199 |
| 2018-08-20 | 1,228 | 1,254 | 1,201 | 1,203 | 371,200 | 1,203 |
| 2018-08-17 | 1,239 | 1,259 | 1,209 | 1,233 | 655,900 | 1,233 |
| 2018-08-16 | 1,303 | 1,303 | 1,230 | 1,239 | 930,700 | 1,239 |
| 2018-08-15 | 1,363 | 1,374 | 1,314 | 1,320 | 736,600 | 1,320 |
| 2018-08-14 | 1,344 | 1,409 | 1,332 | 1,363 | 825,600 | 1,363 |
| 2018-08-13 | 1,318 | 1,348 | 1,293 | 1,334 | 720,800 | 1,334 |
| 2018-08-10 | 1,312 | 1,345 | 1,307 | 1,331 | 704,500 | 1,331 |
| 2018-08-09 | 1,285 | 1,333 | 1,271 | 1,320 | 895,700 | 1,320 |
| 2018-08-08 | 1,315 | 1,346 | 1,279 | 1,284 | 893,400 | 1,284 |
| 2018-08-07 | 1,324 | 1,325 | 1,251 | 1,319 | 1,353,100 | 1,319 |
| 2018-08-06 | 1,176 | 1,347 | 1,165 | 1,340 | 3,247,400 | 1,340 |
| 2018-08-03 | 1,419 | 1,422 | 1,263 | 1,306 | 2,929,100 | 1,306 |
| 2018-08-02 | 1,430 | 1,447 | 1,374 | 1,389 | 765,200 | 1,389 |
| 2018-08-01 | 1,423 | 1,465 | 1,406 | 1,440 | 832,700 | 1,440 |
| 2018-07-31 | 1,510 | 1,526 | 1,428 | 1,433 | 1,416,600 | 1,433 |
| 2018-07-30 | 1,540 | 1,561 | 1,506 | 1,521 | 899,200 | 1,521 |
| 2018-07-27 | 1,492 | 1,544 | 1,487 | 1,542 | 635,600 | 1,542 |
| 2018-07-26 | 1,452 | 1,516 | 1,442 | 1,494 | 886,700 | 1,494 |
| 2018-07-25 | 1,431 | 1,450 | 1,412 | 1,450 | 734,100 | 1,450 |
| 2018-07-24 | 1,406 | 1,430 | 1,388 | 1,421 | 635,100 | 1,421 |
| 2018-07-23 | 1,408 | 1,441 | 1,396 | 1,399 | 638,900 | 1,399 |
| 2018-07-20 | 1,396 | 1,430 | 1,388 | 1,422 | 777,500 | 1,422 |
| 2018-07-19 | 1,390 | 1,426 | 1,387 | 1,407 | 1,505,500 | 1,407 |
| 2018-07-18 | 1,357 | 1,390 | 1,348 | 1,384 | 1,125,100 | 1,384 |
| 2018-07-17 | 1,360 | 1,372 | 1,341 | 1,349 | 1,212,800 | 1,349 |
| 2018-07-13 | 1,298 | 1,346 | 1,279 | 1,339 | 1,427,600 | 1,339 |
| 2018-07-12 | 1,282 | 1,297 | 1,268 | 1,269 | 736,300 | 1,269 |
| 2018-07-11 | 1,262 | 1,285 | 1,241 | 1,260 | 915,600 | 1,260 |
| 2018-07-10 | 1,290 | 1,317 | 1,260 | 1,271 | 896,500 | 1,271 |
| 2018-07-09 | 1,248 | 1,284 | 1,243 | 1,278 | 746,800 | 1,278 |
| 2018-07-06 | 1,207 | 1,253 | 1,205 | 1,247 | 1,222,300 | 1,247 |
| 2018-07-05 | 1,244 | 1,266 | 1,189 | 1,197 | 1,171,800 | 1,197 |
| 2018-07-04 | 1,170 | 1,212 | 1,160 | 1,199 | 896,800 | 1,199 |
| 2018-07-03 | 1,159 | 1,223 | 1,155 | 1,170 | 1,277,500 | 1,170 |
| 2018-07-02 | 1,218 | 1,221 | 1,144 | 1,145 | 1,307,500 | 1,145 |
| 2018-06-29 | 1,198 | 1,223 | 1,177 | 1,217 | 1,051,000 | 1,217 |
| 2018-06-28 | 1,159 | 1,171 | 1,121 | 1,168 | 1,276,400 | 1,168 |
| 2018-06-27 | 1,154 | 1,216 | 1,149 | 1,169 | 1,415,200 | 1,169 |
| 2018-06-26 | 1,138 | 1,189 | 1,138 | 1,154 | 1,267,900 | 1,154 |
| 2018-06-25 | 1,139 | 1,176 | 1,128 | 1,131 | 1,309,400 | 1,131 |
| 2018-06-22 | 1,131 | 1,155 | 1,101 | 1,121 | 1,146,800 | 1,121 |
| 2018-06-21 | 1,150 | 1,163 | 1,134 | 1,147 | 927,600 | 1,147 |
| 2018-06-20 | 1,137 | 1,158 | 1,111 | 1,149 | 1,467,200 | 1,149 |
| 2018-06-19 | 1,179 | 1,200 | 1,144 | 1,149 | 1,240,400 | 1,149 |
| 2018-06-18 | 1,193 | 1,210 | 1,143 | 1,185 | 1,362,100 | 1,185 |
| 2018-06-15 | 1,260 | 1,284 | 1,216 | 1,222 | 1,775,600 | 1,222 |
| 2018-06-14 | 1,243 | 1,309 | 1,225 | 1,271 | 1,606,600 | 1,271 |
| 2018-06-13 | 1,300 | 1,306 | 1,253 | 1,264 | 1,651,800 | 1,264 |
| 2018-06-12 | 1,323 | 1,331 | 1,290 | 1,315 | 1,353,600 | 1,315 |
| 2018-06-11 | 1,324 | 1,352 | 1,312 | 1,335 | 865,400 | 1,335 |
| 2018-06-08 | 1,293 | 1,330 | 1,261 | 1,328 | 1,556,300 | 1,328 |
| 2018-06-07 | 1,230 | 1,297 | 1,224 | 1,296 | 1,503,700 | 1,296 |
| 2018-06-06 | 1,251 | 1,263 | 1,209 | 1,218 | 906,200 | 1,218 |
| 2018-06-05 | 1,270 | 1,315 | 1,240 | 1,250 | 1,052,000 | 1,250 |
| 2018-06-04 | 1,274 | 1,289 | 1,247 | 1,266 | 1,395,400 | 1,266 |
| 2018-06-01 | 1,200 | 1,278 | 1,199 | 1,274 | 1,672,600 | 1,274 |
| 2018-05-31 | 1,225 | 1,226 | 1,183 | 1,201 | 716,800 | 1,201 |
| 2018-05-30 | 1,206 | 1,239 | 1,188 | 1,221 | 881,900 | 1,221 |
| 2018-05-29 | 1,229 | 1,236 | 1,198 | 1,227 | 824,500 | 1,227 |
| 2018-05-28 | 1,167 | 1,232 | 1,162 | 1,218 | 1,402,800 | 1,218 |
| 2018-05-25 | 1,164 | 1,200 | 1,161 | 1,163 | 1,016,900 | 1,163 |
| 2018-05-24 | 1,186 | 1,204 | 1,167 | 1,169 | 883,000 | 1,169 |
| 2018-05-23 | 1,232 | 1,235 | 1,171 | 1,185 | 1,289,400 | 1,185 |
| 2018-05-22 | 1,250 | 1,259 | 1,233 | 1,248 | 788,200 | 1,248 |
| 2018-05-21 | 1,208 | 1,273 | 1,205 | 1,254 | 1,671,800 | 1,254 |
| 2018-05-18 | 1,171 | 1,217 | 1,165 | 1,198 | 769,100 | 1,198 |
| 2018-05-17 | 1,203 | 1,205 | 1,160 | 1,176 | 1,110,900 | 1,176 |
| 2018-05-16 | 1,153 | 1,205 | 1,151 | 1,199 | 891,400 | 1,199 |
| 2018-05-15 | 1,170 | 1,182 | 1,136 | 1,173 | 1,072,300 | 1,173 |
| 2018-05-14 | 1,205 | 1,214 | 1,169 | 1,188 | 1,155,700 | 1,188 |
| 2018-05-11 | 1,181 | 1,222 | 1,155 | 1,205 | 1,910,000 | 1,205 |
| 2018-05-10 | 1,146 | 1,170 | 1,113 | 1,160 | 1,971,400 | 1,160 |
| 2018-05-09 | 1,176 | 1,202 | 1,153 | 1,162 | 2,974,900 | 1,162 |
| 2018-05-08 | 1,313 | 1,318 | 1,187 | 1,193 | 3,483,000 | 1,193 |
| 2018-05-07 | 1,356 | 1,424 | 1,303 | 1,312 | 3,490,700 | 1,312 |
| 2018-05-02 | 1,470 | 1,526 | 1,456 | 1,500 | 1,632,700 | 1,500 |
| 2018-05-01 | 1,480 | 1,528 | 1,430 | 1,445 | 1,203,700 | 1,445 |
| 2018-04-27 | 1,457 | 1,480 | 1,425 | 1,458 | 884,100 | 1,458 |
| 2018-04-26 | 1,416 | 1,445 | 1,380 | 1,443 | 1,017,000 | 1,443 |
| 2018-04-25 | 1,409 | 1,454 | 1,389 | 1,408 | 842,000 | 1,408 |
| 2018-04-24 | 1,413 | 1,445 | 1,399 | 1,406 | 650,000 | 1,406 |
| 2018-04-23 | 1,406 | 1,411 | 1,358 | 1,407 | 929,400 | 1,407 |
| 2018-04-20 | 1,370 | 1,445 | 1,369 | 1,405 | 1,444,300 | 1,405 |
| 2018-04-19 | 1,457 | 1,458 | 1,324 | 1,364 | 2,378,500 | 1,364 |
| 2018-04-18 | 1,386 | 1,474 | 1,386 | 1,459 | 1,202,000 | 1,459 |
| 2018-04-17 | 1,435 | 1,481 | 1,345 | 1,380 | 1,617,300 | 1,380 |
| 2018-04-16 | 1,431 | 1,432 | 1,407 | 1,424 | 514,100 | 1,424 |
| 2018-04-13 | 1,430 | 1,437 | 1,388 | 1,431 | 587,700 | 1,431 |
| 2018-04-12 | 1,380 | 1,434 | 1,363 | 1,421 | 1,118,800 | 1,421 |
| 2018-04-11 | 1,438 | 1,439 | 1,355 | 1,389 | 1,559,200 | 1,389 |
| 2018-04-10 | 1,440 | 1,497 | 1,415 | 1,458 | 814,800 | 1,458 |
| 2018-04-09 | 1,463 | 1,478 | 1,404 | 1,445 | 668,000 | 1,445 |
| 2018-04-06 | 1,442 | 1,499 | 1,425 | 1,470 | 1,013,700 | 1,470 |
| 2018-04-05 | 1,435 | 1,479 | 1,430 | 1,462 | 917,000 | 1,462 |
| 2018-04-04 | 1,411 | 1,435 | 1,382 | 1,429 | 825,200 | 1,429 |
| 2018-04-03 | 1,378 | 1,431 | 1,369 | 1,419 | 887,500 | 1,419 |
| 2018-03-30 | 1,484 | 1,523 | 1,456 | 1,483 | 1,489,500 | 1,483 |
| 2018-03-29 | 1,409 | 1,507 | 1,399 | 1,488 | 2,424,300 | 1,488 |
| 2018-03-28 | 1,358 | 1,442 | 1,358 | 1,413 | 2,282,600 | 1,413 |
| 2018-03-27 | 1,367 | 1,409 | 1,349 | 1,372 | 1,411,100 | 1,372 |
| 2018-03-26 | 1,360 | 1,370 | 1,302 | 1,354 | 2,215,800 | 1,354 |
| 2018-03-23 | 1,416 | 1,452 | 1,378 | 1,390 | 2,050,100 | 1,390 |
| 2018-03-22 | 1,505 | 1,516 | 1,456 | 1,469 | 1,816,600 | 1,469 |
| 2018-03-20 | 1,530 | 1,561 | 1,454 | 1,517 | 2,524,100 | 1,517 |
| 2018-03-19 | 1,706 | 1,709 | 1,602 | 1,628 | 1,799,900 | 1,628 |
| 2018-03-16 | 1,752 | 1,799 | 1,725 | 1,735 | 1,341,700 | 1,735 |
| 2018-03-15 | 1,770 | 1,789 | 1,712 | 1,731 | 1,642,200 | 1,731 |
| 2018-03-14 | 1,765 | 1,796 | 1,692 | 1,788 | 1,985,300 | 1,788 |
| 2018-03-13 | 1,672 | 1,807 | 1,672 | 1,784 | 2,281,200 | 1,784 |
| 2018-03-12 | 1,740 | 1,756 | 1,624 | 1,676 | 2,124,800 | 1,676 |
| 2018-03-09 | 1,581 | 1,723 | 1,577 | 1,721 | 2,330,200 | 1,721 |
| 2018-03-08 | 1,662 | 1,665 | 1,528 | 1,581 | 1,877,100 | 1,581 |
| 2018-03-07 | 1,618 | 1,697 | 1,604 | 1,650 | 1,598,200 | 1,650 |
| 2018-03-06 | 1,610 | 1,645 | 1,577 | 1,603 | 1,138,000 | 1,603 |
| 2018-03-05 | 1,675 | 1,698 | 1,544 | 1,568 | 1,386,900 | 1,568 |
| 2018-03-02 | 1,645 | 1,686 | 1,592 | 1,662 | 1,558,000 | 1,662 |
| 2018-03-01 | 1,633 | 1,724 | 1,633 | 1,693 | 2,584,600 | 1,693 |
| 2018-02-28 | 1,619 | 1,677 | 1,522 | 1,633 | 2,731,900 | 1,633 |
| 2018-02-27 | 1,570 | 1,658 | 1,560 | 1,641 | 1,318,700 | 1,641 |
| 2018-02-26 | 1,606 | 1,669 | 1,555 | 1,574 | 1,543,700 | 1,574 |
| 2018-02-23 | 1,525 | 1,608 | 1,506 | 1,600 | 1,216,200 | 1,600 |
| 2018-02-22 | 1,518 | 1,558 | 1,506 | 1,519 | 810,700 | 1,519 |
| 2018-02-21 | 1,500 | 1,539 | 1,452 | 1,528 | 1,005,800 | 1,528 |
| 2018-02-20 | 1,500 | 1,566 | 1,476 | 1,500 | 1,957,100 | 1,500 |
| 2018-02-19 | 1,628 | 1,638 | 1,417 | 1,460 | 3,855,100 | 1,460 |
| 2018-02-16 | 1,581 | 1,665 | 1,540 | 1,644 | 2,063,000 | 1,644 |
| 2018-02-15 | 1,418 | 1,591 | 1,377 | 1,579 | 3,185,300 | 1,579 |
| 2018-02-14 | 1,372 | 1,415 | 1,348 | 1,393 | 1,273,300 | 1,393 |
| 2018-02-13 | 1,347 | 1,429 | 1,335 | 1,394 | 2,072,200 | 1,394 |
| 2018-02-09 | 1,319 | 1,367 | 1,280 | 1,347 | 1,835,200 | 1,347 |
| 2018-02-08 | 1,484 | 1,489 | 1,293 | 1,350 | 4,193,600 | 1,350 |
| 2018-02-07 | 1,432 | 1,574 | 1,420 | 1,482 | 7,689,900 | 1,482 |
| 2018-02-06 | 1,334 | 1,491 | 1,334 | 1,402 | 7,692,000 | 1,402 |
| 2018-02-05 | 1,200 | 1,399 | 1,200 | 1,371 | 7,805,600 | 1,371 |
| 2018-02-02 | 1,160 | 1,187 | 1,092 | 1,112 | 1,491,600 | 1,112 |
| 2018-02-01 | 1,130 | 1,150 | 1,112 | 1,144 | 787,300 | 1,144 |
| 2018-01-31 | 1,091 | 1,127 | 1,090 | 1,101 | 732,100 | 1,101 |
| 2018-01-30 | 1,140 | 1,147 | 1,086 | 1,099 | 804,200 | 1,099 |
| 2018-01-29 | 1,136 | 1,154 | 1,131 | 1,140 | 293,000 | 1,140 |
| 2018-01-26 | 1,150 | 1,175 | 1,129 | 1,136 | 827,100 | 1,136 |
| 2018-01-25 | 1,120 | 1,164 | 1,117 | 1,148 | 919,900 | 1,148 |
| 2018-01-24 | 1,105 | 1,146 | 1,105 | 1,121 | 858,600 | 1,121 |
| 2018-01-23 | 1,078 | 1,104 | 1,074 | 1,099 | 641,900 | 1,099 |
| 2018-01-22 | 1,062 | 1,086 | 1,043 | 1,066 | 744,000 | 1,066 |
| 2018-01-19 | 1,060 | 1,082 | 1,046 | 1,056 | 934,500 | 1,056 |
| 2018-01-18 | 1,056 | 1,091 | 1,056 | 1,061 | 896,500 | 1,061 |
| 2018-01-17 | 1,082 | 1,095 | 1,049 | 1,052 | 959,200 | 1,052 |
| 2018-01-16 | 1,135 | 1,143 | 1,064 | 1,071 | 1,236,400 | 1,071 |
| 2018-01-15 | 1,117 | 1,141 | 1,103 | 1,141 | 1,112,200 | 1,141 |
| 2018-01-12 | 1,070 | 1,155 | 1,068 | 1,145 | 3,333,200 | 1,145 |
| 2018-01-11 | 1,054 | 1,084 | 1,039 | 1,055 | 4,163,200 | 1,055 |
| 2018-01-10 | 971 | 1,050 | 957 | 1,050 | 3,413,000 | 1,050 |
| 2018-01-09 | 900 | 906 | 897 | 900 | 633,000 | 900 |
| 2018-01-05 | 900 | 903 | 890 | 899 | 397,600 | 899 |
| 2018-01-04 | 885 | 902 | 885 | 900 | 565,500 | 900 |
分割・併合履歴 ： [2016-01-27]1株→2株 [2015-09-28]1株→2株 [2012-06-27]1株→2株
