3690 (株)イルグルム 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 | 970 | 996 | 953 | 985 | 16,400 | 985 |
| 2018-12-27 | 930 | 975 | 920 | 969 | 16,500 | 969 |
| 2018-12-26 | 920 | 952 | 874 | 892 | 13,900 | 892 |
| 2018-12-25 | 936 | 959 | 890 | 905 | 36,600 | 905 |
| 2018-12-21 | 973 | 1,003 | 947 | 997 | 28,400 | 997 |
| 2018-12-20 | 1,089 | 1,120 | 1,000 | 1,033 | 18,000 | 1,033 |
| 2018-12-19 | 1,145 | 1,148 | 1,064 | 1,121 | 20,600 | 1,121 |
| 2018-12-18 | 1,160 | 1,187 | 1,125 | 1,145 | 17,400 | 1,145 |
| 2018-12-17 | 1,197 | 1,242 | 1,180 | 1,186 | 15,900 | 1,186 |
| 2018-12-14 | 1,284 | 1,284 | 1,200 | 1,220 | 20,100 | 1,220 |
| 2018-12-13 | 1,175 | 1,229 | 1,172 | 1,224 | 13,400 | 1,224 |
| 2018-12-12 | 1,171 | 1,216 | 1,157 | 1,175 | 10,900 | 1,175 |
| 2018-12-11 | 1,288 | 1,288 | 1,175 | 1,176 | 13,200 | 1,176 |
| 2018-12-10 | 1,288 | 1,288 | 1,212 | 1,280 | 13,900 | 1,280 |
| 2018-12-07 | 1,256 | 1,287 | 1,240 | 1,270 | 8,500 | 1,270 |
| 2018-12-06 | 1,287 | 1,287 | 1,200 | 1,258 | 10,800 | 1,258 |
| 2018-12-05 | 1,235 | 1,287 | 1,211 | 1,287 | 16,300 | 1,287 |
| 2018-12-04 | 1,252 | 1,274 | 1,252 | 1,274 | 10,300 | 1,274 |
| 2018-12-03 | 1,237 | 1,261 | 1,227 | 1,261 | 6,500 | 1,261 |
| 2018-11-30 | 1,209 | 1,255 | 1,209 | 1,224 | 6,000 | 1,224 |
| 2018-11-29 | 1,211 | 1,259 | 1,208 | 1,234 | 13,600 | 1,234 |
| 2018-11-28 | 1,158 | 1,206 | 1,155 | 1,206 | 11,800 | 1,206 |
| 2018-11-27 | 1,135 | 1,168 | 1,135 | 1,168 | 1,900 | 1,168 |
| 2018-11-26 | 1,172 | 1,172 | 1,124 | 1,155 | 4,100 | 1,155 |
| 2018-11-22 | 1,123 | 1,160 | 1,123 | 1,155 | 8,500 | 1,155 |
| 2018-11-21 | 1,140 | 1,188 | 1,130 | 1,130 | 14,600 | 1,130 |
| 2018-11-20 | 1,178 | 1,180 | 1,141 | 1,170 | 10,500 | 1,170 |
| 2018-11-19 | 1,202 | 1,221 | 1,180 | 1,192 | 11,500 | 1,192 |
| 2018-11-16 | 1,235 | 1,235 | 1,200 | 1,205 | 8,500 | 1,205 |
| 2018-11-15 | 1,205 | 1,248 | 1,205 | 1,215 | 12,700 | 1,215 |
| 2018-11-14 | 1,280 | 1,280 | 1,235 | 1,235 | 10,400 | 1,235 |
| 2018-11-13 | 1,282 | 1,297 | 1,260 | 1,280 | 10,700 | 1,280 |
| 2018-11-12 | 1,327 | 1,337 | 1,279 | 1,337 | 17,500 | 1,337 |
| 2018-11-09 | 1,316 | 1,350 | 1,280 | 1,325 | 24,700 | 1,325 |
| 2018-11-08 | 1,248 | 1,290 | 1,243 | 1,256 | 8,000 | 1,256 |
| 2018-11-07 | 1,240 | 1,276 | 1,189 | 1,246 | 16,100 | 1,246 |
| 2018-11-06 | 1,300 | 1,300 | 1,243 | 1,246 | 14,600 | 1,246 |
| 2018-11-05 | 1,212 | 1,318 | 1,191 | 1,310 | 28,900 | 1,310 |
| 2018-11-02 | 1,216 | 1,246 | 1,208 | 1,230 | 9,200 | 1,230 |
| 2018-11-01 | 1,239 | 1,247 | 1,211 | 1,227 | 14,400 | 1,227 |
| 2018-10-31 | 1,200 | 1,234 | 1,199 | 1,228 | 9,800 | 1,228 |
| 2018-10-30 | 1,148 | 1,189 | 1,116 | 1,183 | 17,600 | 1,183 |
| 2018-10-29 | 1,183 | 1,219 | 1,166 | 1,171 | 19,800 | 1,171 |
| 2018-10-26 | 1,217 | 1,253 | 1,114 | 1,167 | 41,900 | 1,167 |
| 2018-10-25 | 1,287 | 1,310 | 1,219 | 1,219 | 34,700 | 1,219 |
| 2018-10-24 | 1,326 | 1,349 | 1,290 | 1,347 | 21,300 | 1,347 |
| 2018-10-23 | 1,339 | 1,358 | 1,321 | 1,337 | 19,000 | 1,337 |
| 2018-10-22 | 1,362 | 1,385 | 1,345 | 1,345 | 14,100 | 1,345 |
| 2018-10-19 | 1,330 | 1,386 | 1,330 | 1,363 | 28,700 | 1,363 |
| 2018-10-18 | 1,370 | 1,388 | 1,340 | 1,350 | 33,600 | 1,350 |
| 2018-10-17 | 1,309 | 1,378 | 1,305 | 1,370 | 54,600 | 1,370 |
| 2018-10-16 | 1,266 | 1,304 | 1,248 | 1,304 | 23,500 | 1,304 |
| 2018-10-15 | 1,254 | 1,274 | 1,214 | 1,256 | 5,800 | 1,256 |
| 2018-10-12 | 1,192 | 1,276 | 1,183 | 1,276 | 19,300 | 1,276 |
| 2018-10-11 | 1,160 | 1,216 | 1,160 | 1,216 | 14,400 | 1,216 |
| 2018-10-10 | 1,274 | 1,276 | 1,219 | 1,225 | 9,400 | 1,225 |
| 2018-10-09 | 1,235 | 1,235 | 1,197 | 1,215 | 13,000 | 1,215 |
| 2018-10-05 | 1,287 | 1,287 | 1,235 | 1,246 | 12,200 | 1,246 |
| 2018-10-04 | 1,288 | 1,320 | 1,260 | 1,263 | 68,300 | 1,263 |
| 2018-10-03 | 1,298 | 1,298 | 1,270 | 1,282 | 4,900 | 1,282 |
| 2018-10-02 | 1,322 | 1,326 | 1,268 | 1,268 | 13,900 | 1,268 |
| 2018-10-01 | 1,276 | 1,335 | 1,273 | 1,327 | 20,300 | 1,327 |
| 2018-09-28 | 1,249 | 1,265 | 1,225 | 1,262 | 8,600 | 1,262 |
| 2018-09-27 | 1,226 | 1,270 | 1,210 | 1,219 | 17,500 | 1,219 |
| 2018-09-26 | 1,288 | 1,294 | 1,248 | 1,255 | 12,300 | 1,255 |
| 2018-09-25 | 1,286 | 1,295 | 1,277 | 1,289 | 14,900 | 1,289 |
| 2018-09-21 | 1,248 | 1,276 | 1,237 | 1,271 | 22,400 | 1,271 |
| 2018-09-20 | 1,231 | 1,243 | 1,216 | 1,241 | 9,200 | 1,241 |
| 2018-09-19 | 1,208 | 1,239 | 1,205 | 1,234 | 15,700 | 1,234 |
| 2018-09-18 | 1,199 | 1,208 | 1,195 | 1,207 | 17,500 | 1,207 |
| 2018-09-14 | 1,195 | 1,231 | 1,184 | 1,195 | 32,200 | 1,195 |
| 2018-09-13 | 1,138 | 1,151 | 1,134 | 1,149 | 15,900 | 1,149 |
| 2018-09-12 | 1,118 | 1,131 | 1,099 | 1,131 | 15,500 | 1,131 |
| 2018-09-11 | 1,130 | 1,135 | 1,095 | 1,130 | 27,200 | 1,130 |
| 2018-09-10 | 1,121 | 1,136 | 1,100 | 1,135 | 28,800 | 1,135 |
| 2018-09-07 | 1,063 | 1,075 | 1,046 | 1,071 | 6,700 | 1,071 |
| 2018-09-06 | 1,091 | 1,091 | 1,045 | 1,057 | 4,900 | 1,057 |
| 2018-09-05 | 1,087 | 1,095 | 1,076 | 1,093 | 6,200 | 1,093 |
| 2018-09-04 | 1,085 | 1,097 | 1,074 | 1,087 | 5,400 | 1,087 |
| 2018-09-03 | 1,081 | 1,092 | 1,080 | 1,087 | 4,000 | 1,087 |
| 2018-08-31 | 1,100 | 1,100 | 1,086 | 1,087 | 4,300 | 1,087 |
| 2018-08-30 | 1,095 | 1,106 | 1,095 | 1,100 | 2,600 | 1,100 |
| 2018-08-29 | 1,090 | 1,105 | 1,082 | 1,105 | 3,700 | 1,105 |
| 2018-08-28 | 1,109 | 1,109 | 1,090 | 1,090 | 4,200 | 1,090 |
| 2018-08-27 | 1,101 | 1,109 | 1,097 | 1,109 | 4,500 | 1,109 |
| 2018-08-24 | 1,100 | 1,104 | 1,095 | 1,104 | 3,200 | 1,104 |
| 2018-08-23 | 1,101 | 1,109 | 1,097 | 1,097 | 13,900 | 1,097 |
| 2018-08-22 | 1,105 | 1,108 | 1,095 | 1,097 | 8,000 | 1,097 |
| 2018-08-21 | 1,101 | 1,113 | 1,092 | 1,108 | 9,300 | 1,108 |
| 2018-08-20 | 1,092 | 1,107 | 1,071 | 1,101 | 13,000 | 1,101 |
| 2018-08-17 | 1,057 | 1,099 | 1,056 | 1,088 | 14,100 | 1,088 |
| 2018-08-16 | 1,032 | 1,084 | 1,030 | 1,034 | 16,500 | 1,034 |
| 2018-08-15 | 1,018 | 1,065 | 1,018 | 1,032 | 12,800 | 1,032 |
| 2018-08-14 | 1,011 | 1,038 | 1,001 | 1,022 | 10,100 | 1,022 |
| 2018-08-13 | 1,066 | 1,066 | 1,022 | 1,032 | 10,400 | 1,032 |
| 2018-08-10 | 1,117 | 1,121 | 1,055 | 1,068 | 13,600 | 1,068 |
| 2018-08-09 | 1,014 | 1,100 | 1,014 | 1,065 | 22,600 | 1,065 |
| 2018-08-08 | 1,008 | 1,028 | 1,004 | 1,023 | 6,200 | 1,023 |
| 2018-08-07 | 1,013 | 1,016 | 1,005 | 1,008 | 6,000 | 1,008 |
| 2018-08-06 | 1,007 | 1,028 | 1,002 | 1,022 | 27,700 | 1,022 |
| 2018-08-03 | 1,095 | 1,100 | 1,080 | 1,090 | 16,400 | 1,090 |
| 2018-08-02 | 1,114 | 1,114 | 1,095 | 1,095 | 8,200 | 1,095 |
| 2018-08-01 | 1,116 | 1,116 | 1,104 | 1,114 | 6,300 | 1,114 |
| 2018-07-31 | 1,103 | 1,111 | 1,100 | 1,100 | 5,800 | 1,100 |
| 2018-07-30 | 1,109 | 1,109 | 1,080 | 1,099 | 9,500 | 1,099 |
| 2018-07-27 | 1,103 | 1,105 | 1,094 | 1,103 | 5,100 | 1,103 |
| 2018-07-26 | 1,073 | 1,101 | 1,068 | 1,101 | 13,600 | 1,101 |
| 2018-07-25 | 1,073 | 1,090 | 1,071 | 1,071 | 7,300 | 1,071 |
| 2018-07-24 | 1,047 | 1,095 | 1,047 | 1,071 | 11,900 | 1,071 |
| 2018-07-23 | 1,058 | 1,067 | 1,041 | 1,058 | 6,700 | 1,058 |
| 2018-07-20 | 1,041 | 1,053 | 1,030 | 1,053 | 4,100 | 1,053 |
| 2018-07-19 | 1,062 | 1,062 | 1,045 | 1,049 | 6,400 | 1,049 |
| 2018-07-18 | 1,065 | 1,077 | 1,058 | 1,067 | 4,500 | 1,067 |
| 2018-07-17 | 1,080 | 1,083 | 1,067 | 1,067 | 7,800 | 1,067 |
| 2018-07-13 | 1,075 | 1,080 | 1,069 | 1,080 | 5,100 | 1,080 |
| 2018-07-12 | 1,053 | 1,070 | 1,053 | 1,065 | 18,800 | 1,065 |
| 2018-07-11 | 1,062 | 1,066 | 1,041 | 1,057 | 4,500 | 1,057 |
| 2018-07-10 | 1,089 | 1,090 | 1,058 | 1,062 | 17,400 | 1,062 |
| 2018-07-09 | 1,028 | 1,032 | 1,012 | 1,029 | 9,100 | 1,029 |
| 2018-07-06 | 1,005 | 1,039 | 1,005 | 1,036 | 18,700 | 1,036 |
| 2018-07-05 | 1,037 | 1,039 | 1,005 | 1,005 | 14,100 | 1,005 |
| 2018-07-04 | 1,021 | 1,048 | 1,020 | 1,022 | 14,900 | 1,022 |
| 2018-07-03 | 1,076 | 1,080 | 1,035 | 1,035 | 9,100 | 1,035 |
| 2018-07-02 | 1,088 | 1,100 | 1,061 | 1,062 | 6,100 | 1,062 |
| 2018-06-29 | 1,067 | 1,081 | 1,060 | 1,073 | 12,300 | 1,073 |
| 2018-06-28 | 1,083 | 1,086 | 1,063 | 1,066 | 13,800 | 1,066 |
| 2018-06-27 | 1,098 | 1,120 | 1,098 | 1,105 | 4,600 | 1,105 |
| 2018-06-26 | 1,112 | 1,114 | 1,083 | 1,106 | 14,400 | 1,106 |
| 2018-06-25 | 1,157 | 1,160 | 1,122 | 1,122 | 20,000 | 1,122 |
| 2018-06-22 | 1,171 | 1,176 | 1,156 | 1,162 | 10,100 | 1,162 |
| 2018-06-21 | 1,163 | 1,181 | 1,163 | 1,178 | 8,300 | 1,178 |
| 2018-06-20 | 1,191 | 1,196 | 1,152 | 1,161 | 16,700 | 1,161 |
| 2018-06-19 | 1,206 | 1,217 | 1,192 | 1,194 | 23,500 | 1,194 |
| 2018-06-18 | 1,250 | 1,251 | 1,211 | 1,216 | 13,600 | 1,216 |
| 2018-06-15 | 1,277 | 1,277 | 1,250 | 1,253 | 10,100 | 1,253 |
| 2018-06-14 | 1,264 | 1,275 | 1,246 | 1,269 | 20,400 | 1,269 |
| 2018-06-13 | 1,249 | 1,282 | 1,239 | 1,245 | 35,400 | 1,245 |
| 2018-06-12 | 1,250 | 1,255 | 1,214 | 1,231 | 21,800 | 1,231 |
| 2018-06-11 | 1,201 | 1,282 | 1,193 | 1,265 | 42,400 | 1,265 |
| 2018-06-08 | 1,210 | 1,210 | 1,195 | 1,205 | 11,900 | 1,205 |
| 2018-06-07 | 1,200 | 1,224 | 1,187 | 1,201 | 36,700 | 1,201 |
| 2018-06-06 | 1,196 | 1,206 | 1,190 | 1,190 | 8,800 | 1,190 |
| 2018-06-05 | 1,196 | 1,207 | 1,195 | 1,206 | 7,100 | 1,206 |
| 2018-06-04 | 1,194 | 1,208 | 1,194 | 1,197 | 9,000 | 1,197 |
| 2018-06-01 | 1,199 | 1,202 | 1,195 | 1,199 | 6,400 | 1,199 |
| 2018-05-31 | 1,201 | 1,216 | 1,198 | 1,205 | 3,800 | 1,205 |
| 2018-05-30 | 1,196 | 1,210 | 1,196 | 1,205 | 6,900 | 1,205 |
| 2018-05-29 | 1,223 | 1,223 | 1,201 | 1,202 | 10,400 | 1,202 |
| 2018-05-28 | 1,208 | 1,239 | 1,208 | 1,225 | 14,300 | 1,225 |
| 2018-05-25 | 1,204 | 1,217 | 1,199 | 1,202 | 9,700 | 1,202 |
| 2018-05-24 | 1,250 | 1,250 | 1,195 | 1,205 | 24,300 | 1,205 |
| 2018-05-23 | 1,303 | 1,305 | 1,244 | 1,250 | 38,700 | 1,250 |
| 2018-05-22 | 1,210 | 1,306 | 1,205 | 1,290 | 95,100 | 1,290 |
| 2018-05-21 | 1,198 | 1,218 | 1,181 | 1,210 | 19,600 | 1,210 |
| 2018-05-18 | 1,177 | 1,194 | 1,171 | 1,194 | 6,900 | 1,194 |
| 2018-05-17 | 1,167 | 1,184 | 1,167 | 1,177 | 11,300 | 1,177 |
| 2018-05-16 | 1,195 | 1,206 | 1,166 | 1,167 | 24,300 | 1,167 |
| 2018-05-15 | 1,208 | 1,208 | 1,195 | 1,198 | 15,400 | 1,198 |
| 2018-05-14 | 1,212 | 1,215 | 1,203 | 1,208 | 11,000 | 1,208 |
| 2018-05-11 | 1,218 | 1,218 | 1,211 | 1,215 | 10,900 | 1,215 |
| 2018-05-10 | 1,221 | 1,250 | 1,213 | 1,217 | 39,000 | 1,217 |
| 2018-05-09 | 1,218 | 1,238 | 1,211 | 1,213 | 63,400 | 1,213 |
| 2018-05-08 | 1,305 | 1,402 | 1,305 | 1,368 | 50,700 | 1,368 |
| 2018-05-07 | 1,231 | 1,330 | 1,224 | 1,310 | 33,700 | 1,310 |
| 2018-05-02 | 1,218 | 1,240 | 1,215 | 1,223 | 28,300 | 1,223 |
| 2018-05-01 | 1,209 | 1,217 | 1,206 | 1,213 | 6,300 | 1,213 |
| 2018-04-27 | 1,228 | 1,228 | 1,211 | 1,211 | 7,000 | 1,211 |
| 2018-04-26 | 1,240 | 1,241 | 1,222 | 1,224 | 7,900 | 1,224 |
| 2018-04-25 | 1,240 | 1,261 | 1,235 | 1,246 | 10,600 | 1,246 |
| 2018-04-24 | 1,274 | 1,274 | 1,260 | 1,270 | 11,300 | 1,270 |
| 2018-04-23 | 1,259 | 1,280 | 1,255 | 1,269 | 13,900 | 1,269 |
| 2018-04-20 | 1,223 | 1,248 | 1,223 | 1,243 | 6,400 | 1,243 |
| 2018-04-19 | 1,224 | 1,224 | 1,210 | 1,223 | 2,200 | 1,223 |
| 2018-04-18 | 1,202 | 1,226 | 1,202 | 1,224 | 7,800 | 1,224 |
| 2018-04-17 | 1,217 | 1,226 | 1,200 | 1,201 | 7,500 | 1,201 |
| 2018-04-16 | 1,208 | 1,228 | 1,208 | 1,228 | 7,000 | 1,228 |
| 2018-04-13 | 1,224 | 1,224 | 1,201 | 1,207 | 7,400 | 1,207 |
| 2018-04-12 | 1,216 | 1,242 | 1,211 | 1,224 | 7,700 | 1,224 |
| 2018-04-11 | 1,225 | 1,228 | 1,212 | 1,216 | 4,900 | 1,216 |
| 2018-04-10 | 1,249 | 1,249 | 1,225 | 1,227 | 8,200 | 1,227 |
| 2018-04-09 | 1,214 | 1,234 | 1,214 | 1,224 | 4,400 | 1,224 |
| 2018-04-06 | 1,232 | 1,232 | 1,217 | 1,220 | 3,900 | 1,220 |
| 2018-04-05 | 1,227 | 1,239 | 1,214 | 1,236 | 8,400 | 1,236 |
| 2018-04-04 | 1,222 | 1,223 | 1,212 | 1,214 | 5,800 | 1,214 |
| 2018-04-03 | 1,215 | 1,245 | 1,215 | 1,219 | 7,100 | 1,219 |
| 2018-03-30 | 1,242 | 1,255 | 1,235 | 1,251 | 4,700 | 1,251 |
| 2018-03-29 | 1,246 | 1,254 | 1,240 | 1,240 | 5,500 | 1,240 |
| 2018-03-28 | 1,230 | 1,267 | 1,230 | 1,246 | 7,300 | 1,246 |
| 2018-03-27 | 1,222 | 1,241 | 1,218 | 1,241 | 7,100 | 1,241 |
| 2018-03-26 | 1,215 | 1,216 | 1,191 | 1,209 | 12,300 | 1,209 |
| 2018-03-23 | 1,261 | 1,263 | 1,216 | 1,216 | 13,000 | 1,216 |
| 2018-03-22 | 1,288 | 1,293 | 1,272 | 1,272 | 6,300 | 1,272 |
| 2018-03-20 | 1,280 | 1,298 | 1,280 | 1,287 | 6,100 | 1,287 |
| 2018-03-19 | 1,301 | 1,302 | 1,280 | 1,280 | 4,700 | 1,280 |
| 2018-03-16 | 1,304 | 1,310 | 1,296 | 1,302 | 8,700 | 1,302 |
| 2018-03-15 | 1,307 | 1,318 | 1,289 | 1,317 | 6,600 | 1,317 |
| 2018-03-14 | 1,302 | 1,317 | 1,301 | 1,310 | 5,100 | 1,310 |
| 2018-03-13 | 1,284 | 1,320 | 1,284 | 1,313 | 15,600 | 1,313 |
| 2018-03-12 | 1,273 | 1,287 | 1,272 | 1,284 | 5,600 | 1,284 |
| 2018-03-09 | 1,325 | 1,325 | 1,273 | 1,274 | 13,600 | 1,274 |
| 2018-03-08 | 1,253 | 1,264 | 1,245 | 1,257 | 8,600 | 1,257 |
| 2018-03-07 | 1,265 | 1,328 | 1,251 | 1,252 | 35,000 | 1,252 |
| 2018-03-06 | 1,267 | 1,284 | 1,265 | 1,265 | 10,200 | 1,265 |
| 2018-03-05 | 1,296 | 1,302 | 1,242 | 1,254 | 12,300 | 1,254 |
| 2018-03-02 | 1,312 | 1,315 | 1,290 | 1,296 | 9,300 | 1,296 |
| 2018-03-01 | 1,320 | 1,328 | 1,313 | 1,321 | 4,400 | 1,321 |
| 2018-02-28 | 1,328 | 1,346 | 1,324 | 1,330 | 7,300 | 1,330 |
| 2018-02-27 | 1,361 | 1,361 | 1,334 | 1,338 | 12,400 | 1,338 |
| 2018-02-26 | 1,334 | 1,364 | 1,334 | 1,361 | 10,600 | 1,361 |
| 2018-02-23 | 1,324 | 1,334 | 1,310 | 1,334 | 3,600 | 1,334 |
| 2018-02-22 | 1,337 | 1,337 | 1,310 | 1,321 | 3,800 | 1,321 |
| 2018-02-21 | 1,326 | 1,340 | 1,320 | 1,330 | 6,300 | 1,330 |
| 2018-02-20 | 1,313 | 1,371 | 1,304 | 1,340 | 30,000 | 1,340 |
| 2018-02-19 | 1,299 | 1,312 | 1,299 | 1,312 | 11,800 | 1,312 |
| 2018-02-16 | 1,242 | 1,283 | 1,242 | 1,281 | 12,300 | 1,281 |
| 2018-02-15 | 1,223 | 1,244 | 1,214 | 1,242 | 23,000 | 1,242 |
| 2018-02-14 | 1,290 | 1,292 | 1,214 | 1,220 | 30,700 | 1,220 |
| 2018-02-13 | 1,328 | 1,330 | 1,290 | 1,290 | 22,400 | 1,290 |
| 2018-02-09 | 1,302 | 1,318 | 1,286 | 1,309 | 23,500 | 1,309 |
| 2018-02-08 | 1,314 | 1,348 | 1,312 | 1,341 | 15,800 | 1,341 |
| 2018-02-07 | 1,310 | 1,366 | 1,304 | 1,311 | 40,700 | 1,311 |
| 2018-02-06 | 1,368 | 1,375 | 1,287 | 1,317 | 75,000 | 1,317 |
| 2018-02-05 | 1,426 | 1,435 | 1,415 | 1,422 | 21,700 | 1,422 |
| 2018-02-02 | 1,454 | 1,462 | 1,441 | 1,446 | 28,100 | 1,446 |
| 2018-02-01 | 1,475 | 1,483 | 1,453 | 1,469 | 16,400 | 1,469 |
| 2018-01-31 | 1,478 | 1,478 | 1,450 | 1,459 | 25,500 | 1,459 |
| 2018-01-30 | 1,496 | 1,499 | 1,478 | 1,478 | 18,100 | 1,478 |
| 2018-01-29 | 1,505 | 1,529 | 1,490 | 1,495 | 29,300 | 1,495 |
| 2018-01-26 | 1,506 | 1,517 | 1,500 | 1,504 | 13,600 | 1,504 |
| 2018-01-25 | 1,526 | 1,530 | 1,505 | 1,506 | 14,300 | 1,506 |
| 2018-01-24 | 1,526 | 1,545 | 1,515 | 1,530 | 50,600 | 1,530 |
| 2018-01-23 | 1,513 | 1,522 | 1,511 | 1,516 | 15,500 | 1,516 |
| 2018-01-22 | 1,500 | 1,521 | 1,495 | 1,515 | 31,600 | 1,515 |
| 2018-01-19 | 1,506 | 1,507 | 1,484 | 1,486 | 22,100 | 1,486 |
| 2018-01-18 | 1,503 | 1,530 | 1,491 | 1,516 | 40,300 | 1,516 |
| 2018-01-17 | 1,485 | 1,489 | 1,475 | 1,483 | 26,600 | 1,483 |
| 2018-01-16 | 1,501 | 1,523 | 1,495 | 1,495 | 16,500 | 1,495 |
| 2018-01-15 | 1,503 | 1,508 | 1,495 | 1,501 | 11,400 | 1,501 |
| 2018-01-12 | 1,491 | 1,505 | 1,486 | 1,503 | 12,900 | 1,503 |
| 2018-01-11 | 1,501 | 1,512 | 1,490 | 1,494 | 23,600 | 1,494 |
| 2018-01-10 | 1,540 | 1,540 | 1,503 | 1,508 | 21,800 | 1,508 |
| 2018-01-09 | 1,538 | 1,543 | 1,505 | 1,518 | 29,500 | 1,518 |
| 2018-01-05 | 1,501 | 1,544 | 1,501 | 1,526 | 39,400 | 1,526 |
| 2018-01-04 | 1,486 | 1,500 | 1,476 | 1,496 | 24,000 | 1,496 |
分割・併合履歴 ： [2015-05-27]1株→2株