3677 (株)システム情報 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 | 989 | 1,001 | 952 | 966 | 130,200 | 483 |
| 2018-12-27 | 1,015 | 1,015 | 971 | 999 | 198,700 | 499.50 |
| 2018-12-26 | 939 | 977 | 920 | 941 | 133,200 | 470.50 |
| 2018-12-25 | 903 | 965 | 902 | 919 | 346,400 | 459.50 |
| 2018-12-21 | 1,038 | 1,038 | 976 | 1,003 | 276,000 | 501.50 |
| 2018-12-20 | 1,100 | 1,100 | 1,008 | 1,050 | 317,900 | 525 |
| 2018-12-19 | 1,105 | 1,158 | 1,078 | 1,122 | 131,400 | 561 |
| 2018-12-18 | 1,128 | 1,147 | 1,086 | 1,095 | 215,600 | 547.50 |
| 2018-12-17 | 1,213 | 1,243 | 1,171 | 1,178 | 126,600 | 589 |
| 2018-12-14 | 1,256 | 1,256 | 1,212 | 1,231 | 117,800 | 615.50 |
| 2018-12-13 | 1,260 | 1,286 | 1,246 | 1,257 | 92,200 | 628.50 |
| 2018-12-12 | 1,222 | 1,267 | 1,210 | 1,254 | 101,600 | 627 |
| 2018-12-11 | 1,244 | 1,255 | 1,209 | 1,216 | 104,100 | 608 |
| 2018-12-10 | 1,259 | 1,265 | 1,229 | 1,233 | 114,100 | 616.50 |
| 2018-12-07 | 1,285 | 1,299 | 1,263 | 1,291 | 61,200 | 645.50 |
| 2018-12-06 | 1,294 | 1,302 | 1,253 | 1,263 | 73,300 | 631.50 |
| 2018-12-05 | 1,262 | 1,316 | 1,255 | 1,298 | 68,700 | 649 |
| 2018-12-04 | 1,348 | 1,365 | 1,287 | 1,287 | 110,400 | 643.50 |
| 2018-12-03 | 1,329 | 1,374 | 1,329 | 1,354 | 84,400 | 677 |
| 2018-11-30 | 1,328 | 1,353 | 1,299 | 1,324 | 96,600 | 662 |
| 2018-11-29 | 1,360 | 1,369 | 1,337 | 1,339 | 89,300 | 669.50 |
| 2018-11-28 | 1,331 | 1,356 | 1,312 | 1,348 | 112,500 | 674 |
| 2018-11-27 | 1,305 | 1,321 | 1,280 | 1,318 | 107,000 | 659 |
| 2018-11-26 | 1,258 | 1,292 | 1,235 | 1,289 | 129,100 | 644.50 |
| 2018-11-22 | 1,248 | 1,268 | 1,225 | 1,238 | 164,000 | 619 |
| 2018-11-21 | 1,245 | 1,286 | 1,220 | 1,252 | 170,400 | 626 |
| 2018-11-20 | 1,330 | 1,345 | 1,286 | 1,292 | 168,900 | 646 |
| 2018-11-19 | 1,334 | 1,374 | 1,312 | 1,357 | 136,300 | 678.50 |
| 2018-11-16 | 1,334 | 1,374 | 1,325 | 1,334 | 580,500 | 667 |
| 2018-11-15 | 1,335 | 1,390 | 1,308 | 1,338 | 262,800 | 669 |
| 2018-11-14 | 1,461 | 1,494 | 1,342 | 1,348 | 295,700 | 674 |
| 2018-11-13 | 1,368 | 1,492 | 1,368 | 1,461 | 286,600 | 730.50 |
| 2018-11-12 | 1,455 | 1,495 | 1,392 | 1,428 | 409,500 | 714 |
| 2018-11-09 | 1,515 | 1,560 | 1,492 | 1,530 | 137,500 | 765 |
| 2018-11-08 | 1,519 | 1,528 | 1,483 | 1,498 | 87,500 | 749 |
| 2018-11-07 | 1,442 | 1,487 | 1,399 | 1,471 | 86,500 | 735.50 |
| 2018-11-06 | 1,466 | 1,483 | 1,421 | 1,438 | 77,200 | 719 |
| 2018-11-05 | 1,460 | 1,478 | 1,433 | 1,458 | 67,200 | 729 |
| 2018-11-02 | 1,506 | 1,529 | 1,462 | 1,488 | 96,600 | 744 |
| 2018-11-01 | 1,536 | 1,542 | 1,463 | 1,486 | 142,200 | 743 |
| 2018-10-31 | 1,454 | 1,538 | 1,414 | 1,532 | 179,200 | 766 |
| 2018-10-30 | 1,343 | 1,422 | 1,335 | 1,394 | 203,500 | 697 |
| 2018-10-29 | 1,521 | 1,545 | 1,360 | 1,370 | 317,000 | 685 |
| 2018-10-26 | 1,641 | 1,673 | 1,476 | 1,525 | 209,800 | 762.50 |
| 2018-10-25 | 1,575 | 1,640 | 1,566 | 1,589 | 201,800 | 794.50 |
| 2018-10-24 | 1,780 | 1,830 | 1,676 | 1,676 | 243,700 | 838 |
| 2018-10-23 | 1,815 | 1,845 | 1,744 | 1,770 | 252,600 | 885 |
| 2018-10-22 | 1,720 | 1,819 | 1,691 | 1,802 | 321,700 | 901 |
| 2018-10-19 | 1,601 | 1,685 | 1,581 | 1,685 | 182,000 | 842.50 |
| 2018-10-18 | 1,555 | 1,632 | 1,555 | 1,610 | 121,000 | 805 |
| 2018-10-17 | 1,510 | 1,551 | 1,504 | 1,543 | 72,800 | 771.50 |
| 2018-10-16 | 1,498 | 1,514 | 1,456 | 1,470 | 70,900 | 735 |
| 2018-10-15 | 1,517 | 1,529 | 1,485 | 1,511 | 64,100 | 755.50 |
| 2018-10-12 | 1,470 | 1,523 | 1,465 | 1,510 | 92,400 | 755 |
| 2018-10-11 | 1,439 | 1,518 | 1,406 | 1,469 | 260,100 | 734.50 |
| 2018-10-10 | 1,613 | 1,663 | 1,578 | 1,619 | 126,300 | 809.50 |
| 2018-10-09 | 1,620 | 1,620 | 1,576 | 1,604 | 117,500 | 802 |
| 2018-10-05 | 1,600 | 1,655 | 1,588 | 1,634 | 202,600 | 817 |
| 2018-10-04 | 1,580 | 1,623 | 1,566 | 1,623 | 206,000 | 811.50 |
| 2018-10-03 | 1,541 | 1,564 | 1,500 | 1,557 | 98,300 | 778.50 |
| 2018-10-02 | 1,600 | 1,600 | 1,531 | 1,534 | 115,000 | 767 |
| 2018-10-01 | 1,530 | 1,587 | 1,498 | 1,576 | 154,900 | 788 |
| 2018-09-28 | 1,543 | 1,570 | 1,527 | 1,532 | 120,400 | 766 |
| 2018-09-27 | 1,592 | 1,607 | 1,520 | 1,527 | 156,900 | 763.50 |
| 2018-09-26 | 1,570 | 1,614 | 1,562 | 1,589 | 122,500 | 794.50 |
| 2018-09-25 | 1,577 | 1,637 | 1,575 | 1,595 | 195,900 | 797.50 |
| 2018-09-21 | 1,613 | 1,623 | 1,555 | 1,576 | 190,400 | 788 |
| 2018-09-20 | 1,674 | 1,675 | 1,580 | 1,623 | 255,800 | 811.50 |
| 2018-09-19 | 1,700 | 1,732 | 1,656 | 1,684 | 297,000 | 842 |
| 2018-09-18 | 1,615 | 1,699 | 1,580 | 1,689 | 299,900 | 844.50 |
| 2018-09-14 | 1,575 | 1,624 | 1,546 | 1,617 | 296,100 | 808.50 |
| 2018-09-13 | 1,497 | 1,568 | 1,486 | 1,566 | 365,100 | 783 |
| 2018-09-12 | 1,480 | 1,522 | 1,457 | 1,479 | 612,700 | 739.50 |
| 2018-09-11 | 1,322 | 1,362 | 1,314 | 1,360 | 71,400 | 680 |
| 2018-09-10 | 1,321 | 1,337 | 1,310 | 1,322 | 32,800 | 661 |
| 2018-09-07 | 1,326 | 1,357 | 1,309 | 1,340 | 62,400 | 670 |
| 2018-09-06 | 1,370 | 1,370 | 1,319 | 1,346 | 93,700 | 673 |
| 2018-09-05 | 1,347 | 1,378 | 1,317 | 1,356 | 71,100 | 678 |
| 2018-09-04 | 1,328 | 1,357 | 1,291 | 1,350 | 78,400 | 675 |
| 2018-09-03 | 1,345 | 1,345 | 1,297 | 1,322 | 55,300 | 661 |
| 2018-08-31 | 1,320 | 1,354 | 1,300 | 1,331 | 79,900 | 665.50 |
| 2018-08-30 | 1,375 | 1,375 | 1,311 | 1,342 | 81,000 | 671 |
| 2018-08-29 | 1,390 | 1,394 | 1,316 | 1,351 | 194,000 | 675.50 |
| 2018-08-28 | 1,248 | 1,354 | 1,248 | 1,354 | 246,800 | 677 |
| 2018-08-27 | 1,219 | 1,243 | 1,210 | 1,241 | 56,000 | 620.50 |
| 2018-08-24 | 1,221 | 1,229 | 1,200 | 1,204 | 24,300 | 602 |
| 2018-08-23 | 1,221 | 1,231 | 1,212 | 1,219 | 23,600 | 609.50 |
| 2018-08-22 | 1,193 | 1,218 | 1,173 | 1,212 | 30,400 | 606 |
| 2018-08-21 | 1,204 | 1,215 | 1,166 | 1,191 | 41,300 | 595.50 |
| 2018-08-20 | 1,231 | 1,240 | 1,217 | 1,222 | 26,500 | 611 |
| 2018-08-17 | 1,198 | 1,247 | 1,197 | 1,231 | 97,800 | 615.50 |
| 2018-08-16 | 1,170 | 1,193 | 1,162 | 1,182 | 23,300 | 591 |
| 2018-08-15 | 1,203 | 1,212 | 1,161 | 1,196 | 71,300 | 598 |
| 2018-08-14 | 1,174 | 1,222 | 1,160 | 1,222 | 56,200 | 611 |
| 2018-08-13 | 1,180 | 1,191 | 1,130 | 1,149 | 98,600 | 574.50 |
| 2018-08-10 | 1,192 | 1,206 | 1,165 | 1,197 | 146,200 | 598.50 |
| 2018-08-09 | 1,131 | 1,157 | 1,121 | 1,157 | 46,400 | 578.50 |
| 2018-08-08 | 1,114 | 1,126 | 1,102 | 1,122 | 26,900 | 561 |
| 2018-08-07 | 1,101 | 1,119 | 1,082 | 1,111 | 53,500 | 555.50 |
| 2018-08-06 | 1,122 | 1,125 | 1,106 | 1,107 | 27,800 | 553.50 |
| 2018-08-03 | 1,125 | 1,125 | 1,112 | 1,122 | 17,100 | 561 |
| 2018-08-02 | 1,126 | 1,126 | 1,110 | 1,123 | 36,000 | 561.50 |
| 2018-08-01 | 1,095 | 1,124 | 1,095 | 1,122 | 26,600 | 561 |
| 2018-07-31 | 1,089 | 1,099 | 1,078 | 1,090 | 19,700 | 545 |
| 2018-07-30 | 1,133 | 1,133 | 1,090 | 1,093 | 41,700 | 546.50 |
| 2018-07-27 | 1,111 | 1,127 | 1,110 | 1,127 | 31,000 | 563.50 |
| 2018-07-26 | 1,091 | 1,109 | 1,081 | 1,109 | 26,400 | 554.50 |
| 2018-07-25 | 1,096 | 1,098 | 1,076 | 1,091 | 15,700 | 545.50 |
| 2018-07-24 | 1,065 | 1,096 | 1,061 | 1,091 | 29,100 | 545.50 |
| 2018-07-23 | 1,058 | 1,078 | 1,057 | 1,063 | 19,900 | 531.50 |
| 2018-07-20 | 1,095 | 1,096 | 1,064 | 1,075 | 31,500 | 537.50 |
| 2018-07-19 | 1,115 | 1,115 | 1,095 | 1,096 | 17,600 | 548 |
| 2018-07-18 | 1,102 | 1,108 | 1,092 | 1,105 | 21,500 | 552.50 |
| 2018-07-17 | 1,120 | 1,127 | 1,094 | 1,096 | 31,500 | 548 |
| 2018-07-13 | 1,119 | 1,121 | 1,110 | 1,118 | 24,700 | 559 |
| 2018-07-12 | 1,092 | 1,117 | 1,092 | 1,110 | 25,600 | 555 |
| 2018-07-11 | 1,111 | 1,111 | 1,081 | 1,097 | 42,600 | 548.50 |
| 2018-07-10 | 1,110 | 1,123 | 1,089 | 1,112 | 58,900 | 556 |
| 2018-07-09 | 1,074 | 1,077 | 1,052 | 1,073 | 41,400 | 536.50 |
| 2018-07-06 | 1,044 | 1,072 | 1,038 | 1,065 | 36,100 | 532.50 |
| 2018-07-05 | 1,077 | 1,100 | 1,039 | 1,040 | 65,500 | 520 |
| 2018-07-04 | 1,075 | 1,089 | 1,054 | 1,081 | 54,200 | 540.50 |
| 2018-07-03 | 1,117 | 1,134 | 1,070 | 1,085 | 81,800 | 542.50 |
| 2018-07-02 | 1,170 | 1,179 | 1,110 | 1,119 | 59,300 | 559.50 |
| 2018-06-29 | 1,145 | 1,167 | 1,130 | 1,162 | 42,000 | 581 |
| 2018-06-28 | 1,201 | 1,201 | 1,135 | 1,135 | 83,700 | 567.50 |
| 2018-06-27 | 1,182 | 1,210 | 1,175 | 1,193 | 27,200 | 596.50 |
| 2018-06-26 | 1,121 | 1,194 | 1,121 | 1,182 | 53,400 | 591 |
| 2018-06-25 | 1,199 | 1,212 | 1,160 | 1,170 | 44,500 | 585 |
| 2018-06-22 | 1,203 | 1,208 | 1,182 | 1,195 | 56,600 | 597.50 |
| 2018-06-21 | 1,216 | 1,240 | 1,194 | 1,212 | 66,100 | 606 |
| 2018-06-20 | 1,200 | 1,228 | 1,171 | 1,223 | 135,800 | 611.50 |
| 2018-06-19 | 1,219 | 1,227 | 1,148 | 1,171 | 117,400 | 585.50 |
| 2018-06-18 | 1,244 | 1,258 | 1,174 | 1,224 | 140,500 | 612 |
| 2018-06-15 | 1,202 | 1,249 | 1,202 | 1,222 | 97,800 | 611 |
| 2018-06-14 | 1,173 | 1,211 | 1,173 | 1,201 | 67,200 | 600.50 |
| 2018-06-13 | 1,139 | 1,229 | 1,136 | 1,199 | 248,900 | 599.50 |
| 2018-06-12 | 1,140 | 1,148 | 1,117 | 1,144 | 96,400 | 572 |
| 2018-06-11 | 1,068 | 1,145 | 1,068 | 1,145 | 154,500 | 572.50 |
| 2018-06-08 | 1,037 | 1,084 | 1,036 | 1,078 | 339,600 | 539 |
| 2018-06-07 | 1,025 | 1,041 | 1,024 | 1,026 | 96,700 | 513 |
| 2018-06-06 | 1,029 | 1,043 | 1,018 | 1,018 | 49,800 | 509 |
| 2018-06-05 | 1,039 | 1,048 | 1,027 | 1,029 | 32,900 | 514.50 |
| 2018-06-04 | 1,065 | 1,068 | 1,036 | 1,042 | 31,400 | 521 |
| 2018-06-01 | 1,050 | 1,074 | 1,050 | 1,062 | 27,400 | 531 |
| 2018-05-31 | 1,044 | 1,063 | 1,044 | 1,051 | 18,600 | 525.50 |
| 2018-05-30 | 1,026 | 1,053 | 1,026 | 1,040 | 34,900 | 520 |
| 2018-05-29 | 1,079 | 1,080 | 1,044 | 1,053 | 48,500 | 526.50 |
| 2018-05-28 | 1,067 | 1,089 | 1,065 | 1,086 | 35,200 | 543 |
| 2018-05-25 | 1,073 | 1,084 | 1,059 | 1,060 | 25,400 | 530 |
| 2018-05-24 | 1,083 | 1,101 | 1,079 | 1,083 | 42,400 | 541.50 |
| 2018-05-23 | 1,069 | 1,114 | 1,063 | 1,090 | 64,700 | 545 |
| 2018-05-22 | 1,069 | 1,069 | 1,052 | 1,067 | 22,800 | 533.50 |
| 2018-05-21 | 1,021 | 1,077 | 1,021 | 1,074 | 62,600 | 537 |
| 2018-05-18 | 1,018 | 1,022 | 1,009 | 1,016 | 42,700 | 508 |
| 2018-05-17 | 1,019 | 1,027 | 1,015 | 1,017 | 26,100 | 508.50 |
| 2018-05-16 | 1,025 | 1,035 | 1,018 | 1,018 | 51,500 | 509 |
| 2018-05-15 | 1,052 | 1,078 | 1,033 | 1,033 | 82,600 | 516.50 |
| 2018-05-14 | 1,047 | 1,074 | 1,046 | 1,070 | 51,900 | 535 |
| 2018-05-11 | 1,046 | 1,053 | 1,043 | 1,048 | 17,400 | 524 |
| 2018-05-10 | 1,052 | 1,053 | 1,044 | 1,047 | 10,500 | 523.50 |
| 2018-05-09 | 1,051 | 1,061 | 1,046 | 1,049 | 17,100 | 524.50 |
| 2018-05-08 | 1,037 | 1,058 | 1,031 | 1,051 | 29,400 | 525.50 |
| 2018-05-07 | 1,032 | 1,044 | 1,020 | 1,043 | 28,500 | 521.50 |
| 2018-05-02 | 1,016 | 1,026 | 1,016 | 1,025 | 12,800 | 512.50 |
| 2018-05-01 | 1,022 | 1,023 | 1,015 | 1,016 | 12,900 | 508 |
| 2018-04-27 | 1,028 | 1,028 | 1,013 | 1,022 | 27,600 | 511 |
| 2018-04-26 | 1,026 | 1,032 | 1,011 | 1,016 | 40,500 | 508 |
| 2018-04-25 | 1,035 | 1,038 | 1,022 | 1,025 | 22,100 | 512.50 |
| 2018-04-24 | 1,050 | 1,051 | 1,034 | 1,035 | 21,600 | 517.50 |
| 2018-04-23 | 1,030 | 1,045 | 1,025 | 1,038 | 20,800 | 519 |
| 2018-04-20 | 1,028 | 1,035 | 1,023 | 1,028 | 18,100 | 514 |
| 2018-04-19 | 1,035 | 1,042 | 1,024 | 1,028 | 21,000 | 514 |
| 2018-04-18 | 1,024 | 1,035 | 1,010 | 1,031 | 30,400 | 515.50 |
| 2018-04-17 | 1,028 | 1,035 | 1,002 | 1,012 | 55,200 | 506 |
| 2018-04-16 | 1,034 | 1,059 | 1,021 | 1,023 | 64,300 | 511.50 |
| 2018-04-13 | 1,051 | 1,058 | 1,018 | 1,022 | 67,600 | 511 |
| 2018-04-12 | 1,060 | 1,077 | 1,043 | 1,043 | 42,600 | 521.50 |
| 2018-04-11 | 1,048 | 1,075 | 1,043 | 1,056 | 125,500 | 528 |
| 2018-04-10 | 1,087 | 1,117 | 1,064 | 1,101 | 43,400 | 550.50 |
| 2018-04-09 | 1,040 | 1,099 | 1,040 | 1,086 | 39,400 | 543 |
| 2018-04-06 | 1,089 | 1,092 | 1,052 | 1,055 | 36,200 | 527.50 |
| 2018-04-05 | 1,082 | 1,088 | 1,061 | 1,086 | 32,600 | 543 |
| 2018-04-04 | 1,127 | 1,129 | 1,072 | 1,074 | 56,400 | 537 |
| 2018-04-03 | 1,099 | 1,143 | 1,092 | 1,112 | 48,600 | 556 |
| 2018-03-30 | 1,105 | 1,114 | 1,088 | 1,096 | 27,100 | 548 |
| 2018-03-29 | 1,082 | 1,110 | 1,067 | 1,094 | 47,200 | 547 |
| 2018-03-28 | 1,041 | 1,073 | 1,039 | 1,063 | 29,700 | 531.50 |
| 2018-03-27 | 1,090 | 1,090 | 1,043 | 1,051 | 50,500 | 525.50 |
| 2018-03-26 | 1,030 | 1,044 | 1,008 | 1,039 | 72,100 | 519.50 |
| 2018-03-23 | 1,090 | 1,113 | 1,059 | 1,060 | 108,300 | 530 |
| 2018-03-22 | 1,105 | 1,160 | 1,096 | 1,144 | 95,100 | 572 |
| 2018-03-20 | 1,090 | 1,147 | 1,085 | 1,101 | 88,900 | 550.50 |
| 2018-03-19 | 1,148 | 1,152 | 1,100 | 1,105 | 111,400 | 552.50 |
| 2018-03-16 | 1,099 | 1,168 | 1,092 | 1,166 | 140,300 | 583 |
| 2018-03-15 | 1,077 | 1,090 | 1,071 | 1,085 | 17,400 | 542.50 |
| 2018-03-14 | 1,071 | 1,086 | 1,065 | 1,085 | 20,000 | 542.50 |
| 2018-03-13 | 1,076 | 1,088 | 1,064 | 1,083 | 33,500 | 541.50 |
| 2018-03-12 | 1,100 | 1,100 | 1,061 | 1,076 | 52,600 | 538 |
| 2018-03-09 | 1,031 | 1,093 | 1,024 | 1,071 | 104,700 | 535.50 |
| 2018-03-08 | 1,018 | 1,020 | 1,010 | 1,016 | 23,100 | 508 |
| 2018-03-07 | 1,016 | 1,023 | 1,007 | 1,013 | 24,400 | 506.50 |
| 2018-03-06 | 1,034 | 1,043 | 1,012 | 1,016 | 29,100 | 508 |
| 2018-03-05 | 1,052 | 1,059 | 1,000 | 1,010 | 60,400 | 505 |
| 2018-03-02 | 1,057 | 1,074 | 1,053 | 1,064 | 26,300 | 532 |
| 2018-03-01 | 1,075 | 1,090 | 1,051 | 1,087 | 49,900 | 543.50 |
| 2018-02-28 | 1,080 | 1,089 | 1,073 | 1,088 | 20,000 | 544 |
| 2018-02-27 | 1,098 | 1,098 | 1,070 | 1,078 | 32,500 | 539 |
| 2018-02-26 | 1,100 | 1,100 | 1,071 | 1,080 | 39,600 | 540 |
| 2018-02-23 | 1,068 | 1,083 | 1,060 | 1,079 | 17,800 | 539.50 |
| 2018-02-22 | 1,075 | 1,075 | 1,050 | 1,065 | 23,200 | 532.50 |
| 2018-02-21 | 1,073 | 1,085 | 1,056 | 1,078 | 58,300 | 539 |
| 2018-02-20 | 1,079 | 1,081 | 1,066 | 1,080 | 35,100 | 540 |
| 2018-02-19 | 1,080 | 1,089 | 1,068 | 1,072 | 40,000 | 536 |
| 2018-02-16 | 1,061 | 1,080 | 1,058 | 1,070 | 32,200 | 535 |
| 2018-02-15 | 1,020 | 1,061 | 1,004 | 1,055 | 51,100 | 527.50 |
| 2018-02-14 | 1,045 | 1,077 | 981 | 1,011 | 90,200 | 505.50 |
| 2018-02-13 | 1,119 | 1,119 | 1,050 | 1,053 | 75,900 | 526.50 |
| 2018-02-09 | 1,000 | 1,050 | 997 | 1,042 | 100,100 | 521 |
| 2018-02-08 | 1,040 | 1,089 | 1,040 | 1,082 | 60,400 | 541 |
| 2018-02-07 | 1,099 | 1,099 | 1,007 | 1,023 | 95,800 | 511.50 |
| 2018-02-06 | 984 | 1,031 | 950 | 1,021 | 312,400 | 510.50 |
| 2018-02-05 | 1,159 | 1,186 | 1,155 | 1,164 | 64,400 | 582 |
| 2018-02-02 | 1,239 | 1,239 | 1,214 | 1,219 | 21,300 | 609.50 |
| 2018-02-01 | 1,243 | 1,243 | 1,227 | 1,241 | 22,000 | 620.50 |
| 2018-01-31 | 1,218 | 1,245 | 1,206 | 1,220 | 44,900 | 610 |
| 2018-01-30 | 1,236 | 1,237 | 1,221 | 1,230 | 65,800 | 615 |
| 2018-01-29 | 1,236 | 1,247 | 1,227 | 1,246 | 22,300 | 623 |
| 2018-01-26 | 1,240 | 1,240 | 1,220 | 1,236 | 28,000 | 618 |
| 2018-01-25 | 1,254 | 1,254 | 1,222 | 1,231 | 45,800 | 615.50 |
| 2018-01-24 | 1,221 | 1,258 | 1,206 | 1,258 | 66,000 | 629 |
| 2018-01-23 | 1,214 | 1,245 | 1,208 | 1,223 | 83,900 | 611.50 |
| 2018-01-22 | 1,169 | 1,204 | 1,161 | 1,191 | 54,400 | 595.50 |
| 2018-01-19 | 1,171 | 1,174 | 1,165 | 1,168 | 29,600 | 584 |
| 2018-01-18 | 1,178 | 1,181 | 1,167 | 1,171 | 44,400 | 585.50 |
| 2018-01-17 | 1,171 | 1,177 | 1,168 | 1,172 | 38,900 | 586 |
| 2018-01-16 | 1,174 | 1,174 | 1,166 | 1,171 | 52,200 | 585.50 |
| 2018-01-15 | 1,168 | 1,179 | 1,165 | 1,172 | 76,600 | 586 |
| 2018-01-12 | 1,166 | 1,172 | 1,160 | 1,169 | 63,900 | 584.50 |
| 2018-01-11 | 1,171 | 1,171 | 1,153 | 1,160 | 56,300 | 580 |
| 2018-01-10 | 1,195 | 1,195 | 1,171 | 1,172 | 45,600 | 586 |
| 2018-01-09 | 1,208 | 1,208 | 1,180 | 1,190 | 39,300 | 595 |
| 2018-01-05 | 1,221 | 1,221 | 1,198 | 1,208 | 35,600 | 604 |
| 2018-01-04 | 1,201 | 1,213 | 1,191 | 1,205 | 45,300 | 602.50 |
分割・併合履歴 ： [2019-04-24]1株→2株 [2017-05-29]1株→2株 [2015-06-26]1株→2株