3851 (株)日本一ソフトウェア 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 | 1,191 | 1,201 | 1,161 | 1,179 | 29,100 | 1,179 |
| 2018-12-27 | 1,180 | 1,201 | 1,131 | 1,187 | 60,100 | 1,187 |
| 2018-12-26 | 1,090 | 1,113 | 1,062 | 1,088 | 58,400 | 1,088 |
| 2018-12-25 | 1,030 | 1,120 | 1,030 | 1,047 | 127,600 | 1,047 |
| 2018-12-21 | 1,167 | 1,181 | 1,067 | 1,128 | 148,900 | 1,128 |
| 2018-12-20 | 1,207 | 1,240 | 1,171 | 1,180 | 96,400 | 1,180 |
| 2018-12-19 | 1,212 | 1,265 | 1,205 | 1,242 | 54,700 | 1,242 |
| 2018-12-18 | 1,263 | 1,270 | 1,213 | 1,215 | 77,900 | 1,215 |
| 2018-12-17 | 1,302 | 1,328 | 1,292 | 1,293 | 51,400 | 1,293 |
| 2018-12-14 | 1,360 | 1,372 | 1,326 | 1,328 | 29,200 | 1,328 |
| 2018-12-13 | 1,342 | 1,380 | 1,324 | 1,375 | 34,900 | 1,375 |
| 2018-12-12 | 1,320 | 1,337 | 1,301 | 1,335 | 34,300 | 1,335 |
| 2018-12-11 | 1,338 | 1,351 | 1,304 | 1,304 | 51,700 | 1,304 |
| 2018-12-10 | 1,350 | 1,350 | 1,330 | 1,337 | 47,200 | 1,337 |
| 2018-12-07 | 1,359 | 1,385 | 1,347 | 1,379 | 22,700 | 1,379 |
| 2018-12-06 | 1,390 | 1,420 | 1,353 | 1,356 | 50,600 | 1,356 |
| 2018-12-05 | 1,370 | 1,423 | 1,370 | 1,400 | 33,700 | 1,400 |
| 2018-12-04 | 1,430 | 1,431 | 1,393 | 1,404 | 40,000 | 1,404 |
| 2018-12-03 | 1,385 | 1,415 | 1,381 | 1,413 | 46,900 | 1,413 |
| 2018-11-30 | 1,382 | 1,404 | 1,360 | 1,374 | 47,400 | 1,374 |
| 2018-11-29 | 1,410 | 1,414 | 1,387 | 1,392 | 31,100 | 1,392 |
| 2018-11-28 | 1,406 | 1,425 | 1,385 | 1,390 | 59,200 | 1,390 |
| 2018-11-27 | 1,391 | 1,415 | 1,365 | 1,385 | 55,300 | 1,385 |
| 2018-11-26 | 1,351 | 1,400 | 1,345 | 1,395 | 54,400 | 1,395 |
| 2018-11-22 | 1,340 | 1,370 | 1,326 | 1,358 | 59,300 | 1,358 |
| 2018-11-21 | 1,331 | 1,356 | 1,311 | 1,340 | 67,200 | 1,340 |
| 2018-11-20 | 1,356 | 1,356 | 1,311 | 1,338 | 38,400 | 1,338 |
| 2018-11-19 | 1,311 | 1,358 | 1,303 | 1,337 | 64,000 | 1,337 |
| 2018-11-16 | 1,337 | 1,371 | 1,286 | 1,286 | 102,500 | 1,286 |
| 2018-11-15 | 1,301 | 1,348 | 1,292 | 1,346 | 79,400 | 1,346 |
| 2018-11-14 | 1,359 | 1,391 | 1,323 | 1,323 | 93,000 | 1,323 |
| 2018-11-13 | 1,340 | 1,400 | 1,315 | 1,389 | 178,100 | 1,389 |
| 2018-11-12 | 1,308 | 1,433 | 1,282 | 1,370 | 627,400 | 1,370 |
| 2018-11-09 | 1,191 | 1,233 | 1,186 | 1,188 | 51,900 | 1,188 |
| 2018-11-08 | 1,174 | 1,221 | 1,174 | 1,204 | 89,100 | 1,204 |
| 2018-11-07 | 1,146 | 1,162 | 1,137 | 1,156 | 32,600 | 1,156 |
| 2018-11-06 | 1,163 | 1,174 | 1,142 | 1,155 | 26,600 | 1,155 |
| 2018-11-05 | 1,197 | 1,197 | 1,162 | 1,167 | 88,700 | 1,167 |
| 2018-11-02 | 1,161 | 1,206 | 1,161 | 1,204 | 49,700 | 1,204 |
| 2018-11-01 | 1,188 | 1,190 | 1,156 | 1,161 | 34,100 | 1,161 |
| 2018-10-31 | 1,140 | 1,184 | 1,140 | 1,172 | 43,900 | 1,172 |
| 2018-10-30 | 1,086 | 1,137 | 1,027 | 1,131 | 88,800 | 1,131 |
| 2018-10-29 | 1,153 | 1,188 | 1,066 | 1,086 | 99,900 | 1,086 |
| 2018-10-26 | 1,210 | 1,218 | 1,108 | 1,162 | 104,800 | 1,162 |
| 2018-10-25 | 1,216 | 1,245 | 1,180 | 1,186 | 84,200 | 1,186 |
| 2018-10-24 | 1,269 | 1,290 | 1,231 | 1,270 | 67,400 | 1,270 |
| 2018-10-23 | 1,306 | 1,324 | 1,262 | 1,269 | 77,800 | 1,269 |
| 2018-10-22 | 1,316 | 1,318 | 1,285 | 1,311 | 31,500 | 1,311 |
| 2018-10-19 | 1,284 | 1,307 | 1,263 | 1,304 | 54,300 | 1,304 |
| 2018-10-18 | 1,228 | 1,327 | 1,224 | 1,295 | 141,200 | 1,295 |
| 2018-10-17 | 1,223 | 1,223 | 1,206 | 1,218 | 45,700 | 1,218 |
| 2018-10-16 | 1,163 | 1,204 | 1,156 | 1,200 | 43,500 | 1,200 |
| 2018-10-15 | 1,155 | 1,183 | 1,154 | 1,163 | 49,100 | 1,163 |
| 2018-10-12 | 1,096 | 1,159 | 1,096 | 1,158 | 55,600 | 1,158 |
| 2018-10-11 | 1,086 | 1,127 | 1,081 | 1,096 | 119,100 | 1,096 |
| 2018-10-10 | 1,159 | 1,182 | 1,154 | 1,174 | 30,200 | 1,174 |
| 2018-10-09 | 1,156 | 1,188 | 1,156 | 1,159 | 34,100 | 1,159 |
| 2018-10-05 | 1,190 | 1,213 | 1,166 | 1,170 | 62,700 | 1,170 |
| 2018-10-04 | 1,187 | 1,238 | 1,187 | 1,213 | 92,500 | 1,213 |
| 2018-10-03 | 1,191 | 1,204 | 1,183 | 1,183 | 37,300 | 1,183 |
| 2018-10-02 | 1,220 | 1,231 | 1,191 | 1,209 | 49,700 | 1,209 |
| 2018-10-01 | 1,226 | 1,248 | 1,214 | 1,222 | 57,000 | 1,222 |
| 2018-09-28 | 1,195 | 1,249 | 1,191 | 1,240 | 74,700 | 1,240 |
| 2018-09-27 | 1,185 | 1,201 | 1,181 | 1,186 | 44,900 | 1,186 |
| 2018-09-26 | 1,154 | 1,183 | 1,154 | 1,183 | 21,100 | 1,183 |
| 2018-09-25 | 1,161 | 1,166 | 1,147 | 1,159 | 29,300 | 1,159 |
| 2018-09-21 | 1,111 | 1,182 | 1,111 | 1,171 | 101,100 | 1,171 |
| 2018-09-20 | 1,190 | 1,190 | 1,157 | 1,160 | 21,200 | 1,160 |
| 2018-09-19 | 1,144 | 1,176 | 1,144 | 1,176 | 33,500 | 1,176 |
| 2018-09-18 | 1,162 | 1,162 | 1,129 | 1,140 | 27,200 | 1,140 |
| 2018-09-14 | 1,143 | 1,160 | 1,142 | 1,149 | 11,700 | 1,149 |
| 2018-09-13 | 1,131 | 1,163 | 1,130 | 1,150 | 17,800 | 1,150 |
| 2018-09-12 | 1,150 | 1,161 | 1,127 | 1,142 | 24,000 | 1,142 |
| 2018-09-11 | 1,164 | 1,164 | 1,136 | 1,150 | 18,600 | 1,150 |
| 2018-09-10 | 1,169 | 1,177 | 1,149 | 1,151 | 20,500 | 1,151 |
| 2018-09-07 | 1,148 | 1,172 | 1,130 | 1,172 | 55,900 | 1,172 |
| 2018-09-06 | 1,175 | 1,180 | 1,146 | 1,163 | 30,600 | 1,163 |
| 2018-09-05 | 1,186 | 1,198 | 1,171 | 1,178 | 17,100 | 1,178 |
| 2018-09-04 | 1,176 | 1,200 | 1,176 | 1,190 | 22,300 | 1,190 |
| 2018-09-03 | 1,222 | 1,224 | 1,172 | 1,176 | 40,400 | 1,176 |
| 2018-08-31 | 1,152 | 1,209 | 1,152 | 1,204 | 45,200 | 1,204 |
| 2018-08-30 | 1,215 | 1,220 | 1,174 | 1,182 | 47,000 | 1,182 |
| 2018-08-29 | 1,142 | 1,209 | 1,131 | 1,182 | 82,600 | 1,182 |
| 2018-08-28 | 1,180 | 1,184 | 1,138 | 1,144 | 67,300 | 1,144 |
| 2018-08-27 | 1,190 | 1,196 | 1,168 | 1,177 | 67,200 | 1,177 |
| 2018-08-24 | 1,104 | 1,166 | 1,094 | 1,160 | 102,800 | 1,160 |
| 2018-08-23 | 1,059 | 1,095 | 1,059 | 1,087 | 59,700 | 1,087 |
| 2018-08-22 | 1,049 | 1,077 | 1,042 | 1,064 | 50,000 | 1,064 |
| 2018-08-21 | 1,050 | 1,065 | 1,026 | 1,045 | 32,800 | 1,045 |
| 2018-08-20 | 1,058 | 1,084 | 1,050 | 1,069 | 24,000 | 1,069 |
| 2018-08-17 | 1,093 | 1,093 | 1,056 | 1,068 | 30,100 | 1,068 |
| 2018-08-16 | 1,070 | 1,091 | 1,057 | 1,073 | 48,600 | 1,073 |
| 2018-08-15 | 1,120 | 1,121 | 1,085 | 1,095 | 38,600 | 1,095 |
| 2018-08-14 | 1,108 | 1,150 | 1,093 | 1,131 | 61,200 | 1,131 |
| 2018-08-13 | 1,086 | 1,143 | 1,075 | 1,096 | 109,700 | 1,096 |
| 2018-08-10 | 1,084 | 1,106 | 1,071 | 1,090 | 59,000 | 1,090 |
| 2018-08-09 | 1,058 | 1,098 | 1,035 | 1,093 | 45,700 | 1,093 |
| 2018-08-08 | 1,016 | 1,060 | 1,007 | 1,058 | 58,500 | 1,058 |
| 2018-08-07 | 1,080 | 1,083 | 1,008 | 1,044 | 103,600 | 1,044 |
| 2018-08-06 | 1,122 | 1,129 | 1,085 | 1,086 | 80,700 | 1,086 |
| 2018-08-03 | 1,169 | 1,177 | 1,142 | 1,142 | 24,800 | 1,142 |
| 2018-08-02 | 1,169 | 1,189 | 1,163 | 1,169 | 23,500 | 1,169 |
| 2018-08-01 | 1,160 | 1,189 | 1,154 | 1,168 | 21,900 | 1,168 |
| 2018-07-31 | 1,150 | 1,172 | 1,140 | 1,159 | 29,400 | 1,159 |
| 2018-07-30 | 1,175 | 1,183 | 1,150 | 1,150 | 46,200 | 1,150 |
| 2018-07-27 | 1,192 | 1,201 | 1,176 | 1,188 | 21,400 | 1,188 |
| 2018-07-26 | 1,215 | 1,218 | 1,191 | 1,203 | 13,200 | 1,203 |
| 2018-07-25 | 1,199 | 1,226 | 1,196 | 1,210 | 20,400 | 1,210 |
| 2018-07-24 | 1,162 | 1,208 | 1,162 | 1,205 | 37,500 | 1,205 |
| 2018-07-23 | 1,155 | 1,179 | 1,151 | 1,161 | 23,600 | 1,161 |
| 2018-07-20 | 1,163 | 1,185 | 1,157 | 1,178 | 25,000 | 1,178 |
| 2018-07-19 | 1,170 | 1,176 | 1,155 | 1,175 | 23,900 | 1,175 |
| 2018-07-18 | 1,111 | 1,174 | 1,111 | 1,172 | 72,400 | 1,172 |
| 2018-07-17 | 1,162 | 1,172 | 1,114 | 1,116 | 115,000 | 1,116 |
| 2018-07-13 | 1,204 | 1,245 | 1,204 | 1,207 | 70,400 | 1,207 |
| 2018-07-12 | 1,177 | 1,218 | 1,177 | 1,209 | 57,100 | 1,209 |
| 2018-07-11 | 1,167 | 1,207 | 1,140 | 1,207 | 55,100 | 1,207 |
| 2018-07-10 | 1,202 | 1,205 | 1,172 | 1,197 | 50,700 | 1,197 |
| 2018-07-09 | 1,133 | 1,206 | 1,133 | 1,172 | 67,400 | 1,172 |
| 2018-07-06 | 1,093 | 1,148 | 1,091 | 1,131 | 90,000 | 1,131 |
| 2018-07-05 | 1,135 | 1,170 | 1,086 | 1,089 | 111,400 | 1,089 |
| 2018-07-04 | 1,165 | 1,171 | 1,112 | 1,155 | 67,600 | 1,155 |
| 2018-07-03 | 1,206 | 1,228 | 1,161 | 1,180 | 51,600 | 1,180 |
| 2018-07-02 | 1,222 | 1,260 | 1,195 | 1,206 | 48,500 | 1,206 |
| 2018-06-29 | 1,197 | 1,236 | 1,190 | 1,228 | 34,900 | 1,228 |
| 2018-06-28 | 1,163 | 1,199 | 1,148 | 1,197 | 37,200 | 1,197 |
| 2018-06-27 | 1,143 | 1,202 | 1,143 | 1,179 | 58,400 | 1,179 |
| 2018-06-26 | 1,152 | 1,178 | 1,130 | 1,156 | 141,900 | 1,156 |
| 2018-06-25 | 1,297 | 1,297 | 1,190 | 1,200 | 116,200 | 1,200 |
| 2018-06-22 | 1,291 | 1,299 | 1,265 | 1,274 | 60,700 | 1,274 |
| 2018-06-21 | 1,349 | 1,349 | 1,308 | 1,310 | 27,300 | 1,310 |
| 2018-06-20 | 1,283 | 1,340 | 1,254 | 1,333 | 76,800 | 1,333 |
| 2018-06-19 | 1,330 | 1,350 | 1,289 | 1,298 | 71,900 | 1,298 |
| 2018-06-18 | 1,355 | 1,360 | 1,324 | 1,330 | 38,100 | 1,330 |
| 2018-06-15 | 1,365 | 1,370 | 1,355 | 1,361 | 17,000 | 1,361 |
| 2018-06-14 | 1,377 | 1,393 | 1,355 | 1,356 | 71,600 | 1,356 |
| 2018-06-13 | 1,386 | 1,393 | 1,346 | 1,347 | 67,300 | 1,347 |
| 2018-06-12 | 1,376 | 1,379 | 1,360 | 1,379 | 27,200 | 1,379 |
| 2018-06-11 | 1,371 | 1,382 | 1,360 | 1,360 | 24,800 | 1,360 |
| 2018-06-08 | 1,361 | 1,380 | 1,355 | 1,371 | 28,100 | 1,371 |
| 2018-06-07 | 1,365 | 1,383 | 1,353 | 1,370 | 48,600 | 1,370 |
| 2018-06-06 | 1,337 | 1,375 | 1,336 | 1,354 | 30,700 | 1,354 |
| 2018-06-05 | 1,395 | 1,395 | 1,350 | 1,351 | 45,900 | 1,351 |
| 2018-06-04 | 1,373 | 1,390 | 1,368 | 1,390 | 37,200 | 1,390 |
| 2018-06-01 | 1,342 | 1,375 | 1,342 | 1,366 | 41,300 | 1,366 |
| 2018-05-31 | 1,340 | 1,403 | 1,334 | 1,352 | 111,100 | 1,352 |
| 2018-05-30 | 1,280 | 1,307 | 1,278 | 1,303 | 54,300 | 1,303 |
| 2018-05-29 | 1,349 | 1,350 | 1,307 | 1,312 | 60,200 | 1,312 |
| 2018-05-28 | 1,377 | 1,377 | 1,349 | 1,353 | 22,200 | 1,353 |
| 2018-05-25 | 1,352 | 1,377 | 1,343 | 1,366 | 28,700 | 1,366 |
| 2018-05-24 | 1,385 | 1,385 | 1,354 | 1,366 | 43,300 | 1,366 |
| 2018-05-23 | 1,410 | 1,416 | 1,375 | 1,390 | 46,500 | 1,390 |
| 2018-05-22 | 1,401 | 1,418 | 1,396 | 1,410 | 33,000 | 1,410 |
| 2018-05-21 | 1,392 | 1,411 | 1,373 | 1,405 | 66,200 | 1,405 |
| 2018-05-18 | 1,337 | 1,383 | 1,318 | 1,369 | 75,800 | 1,369 |
| 2018-05-17 | 1,351 | 1,354 | 1,300 | 1,334 | 179,900 | 1,334 |
| 2018-05-16 | 1,421 | 1,430 | 1,353 | 1,363 | 149,100 | 1,363 |
| 2018-05-15 | 1,440 | 1,444 | 1,402 | 1,420 | 126,200 | 1,420 |
| 2018-05-14 | 1,403 | 1,481 | 1,401 | 1,458 | 450,900 | 1,458 |
| 2018-05-11 | 1,640 | 1,680 | 1,582 | 1,680 | 170,400 | 1,680 |
| 2018-05-10 | 1,716 | 1,744 | 1,632 | 1,650 | 744,600 | 1,650 |
| 2018-05-09 | 1,543 | 1,572 | 1,521 | 1,556 | 41,000 | 1,556 |
| 2018-05-08 | 1,505 | 1,543 | 1,505 | 1,543 | 42,500 | 1,543 |
| 2018-05-07 | 1,510 | 1,523 | 1,496 | 1,503 | 37,200 | 1,503 |
| 2018-05-02 | 1,484 | 1,516 | 1,482 | 1,515 | 36,400 | 1,515 |
| 2018-05-01 | 1,495 | 1,503 | 1,472 | 1,494 | 46,300 | 1,494 |
| 2018-04-27 | 1,502 | 1,522 | 1,500 | 1,505 | 26,600 | 1,505 |
| 2018-04-26 | 1,565 | 1,565 | 1,498 | 1,501 | 64,500 | 1,501 |
| 2018-04-25 | 1,536 | 1,566 | 1,524 | 1,548 | 43,100 | 1,548 |
| 2018-04-24 | 1,561 | 1,610 | 1,546 | 1,557 | 110,100 | 1,557 |
| 2018-04-23 | 1,537 | 1,555 | 1,525 | 1,555 | 66,300 | 1,555 |
| 2018-04-20 | 1,504 | 1,541 | 1,504 | 1,536 | 78,400 | 1,536 |
| 2018-04-19 | 1,496 | 1,523 | 1,483 | 1,516 | 66,600 | 1,516 |
| 2018-04-18 | 1,490 | 1,514 | 1,475 | 1,490 | 61,100 | 1,490 |
| 2018-04-17 | 1,467 | 1,505 | 1,414 | 1,501 | 215,300 | 1,501 |
| 2018-04-16 | 1,528 | 1,529 | 1,453 | 1,458 | 152,800 | 1,458 |
| 2018-04-13 | 1,499 | 1,535 | 1,496 | 1,528 | 83,500 | 1,528 |
| 2018-04-12 | 1,505 | 1,533 | 1,488 | 1,494 | 84,300 | 1,494 |
| 2018-04-11 | 1,541 | 1,542 | 1,507 | 1,520 | 84,000 | 1,520 |
| 2018-04-10 | 1,583 | 1,584 | 1,523 | 1,524 | 110,000 | 1,524 |
| 2018-04-09 | 1,559 | 1,574 | 1,515 | 1,565 | 101,000 | 1,565 |
| 2018-04-06 | 1,584 | 1,590 | 1,558 | 1,568 | 100,200 | 1,568 |
| 2018-04-05 | 1,601 | 1,605 | 1,561 | 1,566 | 124,400 | 1,566 |
| 2018-04-04 | 1,615 | 1,624 | 1,558 | 1,563 | 223,200 | 1,563 |
| 2018-04-03 | 1,673 | 1,688 | 1,602 | 1,613 | 301,700 | 1,613 |
| 2018-03-30 | 1,781 | 1,799 | 1,750 | 1,799 | 76,900 | 1,799 |
| 2018-03-29 | 1,720 | 1,776 | 1,713 | 1,750 | 82,800 | 1,750 |
| 2018-03-28 | 1,700 | 1,740 | 1,697 | 1,706 | 81,800 | 1,706 |
| 2018-03-27 | 1,767 | 1,779 | 1,730 | 1,730 | 97,600 | 1,730 |
| 2018-03-26 | 1,747 | 1,751 | 1,656 | 1,729 | 281,900 | 1,729 |
| 2018-03-23 | 1,759 | 1,892 | 1,759 | 1,793 | 249,500 | 1,793 |
| 2018-03-22 | 1,860 | 1,873 | 1,827 | 1,873 | 100,900 | 1,873 |
| 2018-03-20 | 1,837 | 1,886 | 1,826 | 1,856 | 116,800 | 1,856 |
| 2018-03-19 | 1,946 | 1,956 | 1,850 | 1,877 | 276,700 | 1,877 |
| 2018-03-16 | 1,989 | 1,989 | 1,934 | 1,957 | 270,900 | 1,957 |
| 2018-03-15 | 1,891 | 1,937 | 1,865 | 1,937 | 150,100 | 1,937 |
| 2018-03-14 | 1,885 | 1,911 | 1,871 | 1,910 | 82,000 | 1,910 |
| 2018-03-13 | 1,857 | 1,914 | 1,853 | 1,908 | 113,300 | 1,908 |
| 2018-03-12 | 1,965 | 1,979 | 1,848 | 1,875 | 245,400 | 1,875 |
| 2018-03-09 | 1,931 | 1,965 | 1,907 | 1,944 | 218,200 | 1,944 |
| 2018-03-08 | 1,881 | 1,989 | 1,876 | 1,924 | 302,700 | 1,924 |
| 2018-03-07 | 1,839 | 1,897 | 1,828 | 1,865 | 238,300 | 1,865 |
| 2018-03-06 | 1,950 | 1,956 | 1,828 | 1,840 | 389,600 | 1,840 |
| 2018-03-05 | 1,989 | 2,033 | 1,858 | 1,875 | 537,700 | 1,875 |
| 2018-03-02 | 1,970 | 2,030 | 1,951 | 1,969 | 627,900 | 1,969 |
| 2018-03-01 | 2,165 | 2,177 | 2,076 | 2,087 | 1,218,100 | 2,087 |
| 2018-02-28 | 2,150 | 2,312 | 2,136 | 2,293 | 930,000 | 2,293 |
| 2018-02-27 | 2,179 | 2,188 | 2,080 | 2,129 | 465,200 | 2,129 |
| 2018-02-26 | 2,250 | 2,290 | 2,131 | 2,141 | 601,200 | 2,141 |
| 2018-02-23 | 2,200 | 2,306 | 2,162 | 2,213 | 1,373,500 | 2,213 |
| 2018-02-22 | 2,030 | 2,228 | 2,012 | 2,185 | 2,660,700 | 2,185 |
| 2018-02-21 | 2,049 | 2,134 | 2,004 | 2,070 | 1,432,400 | 2,070 |
| 2018-02-20 | 2,260 | 2,347 | 2,071 | 2,079 | 7,940,000 | 2,079 |
| 2018-02-19 | 2,010 | 2,010 | 2,010 | 2,010 | 48,500 | 2,010 |
| 2018-02-16 | 1,587 | 1,626 | 1,551 | 1,610 | 380,100 | 1,610 |
| 2018-02-15 | 1,502 | 1,648 | 1,477 | 1,616 | 254,400 | 1,616 |
| 2018-02-14 | 1,525 | 1,580 | 1,455 | 1,473 | 221,900 | 1,473 |
| 2018-02-13 | 1,730 | 1,730 | 1,525 | 1,541 | 415,900 | 1,541 |
| 2018-02-09 | 1,534 | 1,720 | 1,525 | 1,691 | 286,500 | 1,691 |
| 2018-02-08 | 1,582 | 1,661 | 1,582 | 1,654 | 132,000 | 1,654 |
| 2018-02-07 | 1,730 | 1,730 | 1,572 | 1,574 | 269,200 | 1,574 |
| 2018-02-06 | 1,700 | 1,706 | 1,450 | 1,611 | 483,900 | 1,611 |
| 2018-02-05 | 1,812 | 1,844 | 1,795 | 1,812 | 166,400 | 1,812 |
| 2018-02-02 | 1,892 | 1,910 | 1,866 | 1,883 | 64,300 | 1,883 |
| 2018-02-01 | 1,876 | 1,922 | 1,838 | 1,912 | 123,600 | 1,912 |
| 2018-01-31 | 1,830 | 1,886 | 1,828 | 1,836 | 64,200 | 1,836 |
| 2018-01-30 | 1,918 | 1,920 | 1,828 | 1,855 | 181,700 | 1,855 |
| 2018-01-29 | 1,945 | 1,980 | 1,906 | 1,918 | 129,300 | 1,918 |
| 2018-01-26 | 1,920 | 1,940 | 1,901 | 1,935 | 69,000 | 1,935 |
| 2018-01-25 | 1,876 | 1,940 | 1,864 | 1,916 | 96,600 | 1,916 |
| 2018-01-24 | 1,882 | 1,902 | 1,856 | 1,876 | 61,200 | 1,876 |
| 2018-01-23 | 1,874 | 1,903 | 1,868 | 1,882 | 62,300 | 1,882 |
| 2018-01-22 | 1,840 | 1,878 | 1,826 | 1,874 | 79,600 | 1,874 |
| 2018-01-19 | 1,890 | 1,916 | 1,850 | 1,864 | 91,000 | 1,864 |
| 2018-01-18 | 1,900 | 1,926 | 1,883 | 1,901 | 94,700 | 1,901 |
| 2018-01-17 | 1,880 | 1,915 | 1,846 | 1,900 | 162,900 | 1,900 |
| 2018-01-16 | 1,932 | 1,949 | 1,886 | 1,909 | 109,800 | 1,909 |
| 2018-01-15 | 1,938 | 1,990 | 1,912 | 1,945 | 140,900 | 1,945 |
| 2018-01-12 | 1,856 | 1,922 | 1,856 | 1,893 | 140,000 | 1,893 |
| 2018-01-11 | 1,875 | 1,885 | 1,841 | 1,844 | 86,600 | 1,844 |
| 2018-01-10 | 1,855 | 1,897 | 1,855 | 1,895 | 81,800 | 1,895 |
| 2018-01-09 | 1,864 | 1,896 | 1,851 | 1,857 | 80,500 | 1,857 |
| 2018-01-05 | 1,784 | 1,849 | 1,770 | 1,845 | 169,700 | 1,845 |
| 2018-01-04 | 1,792 | 1,812 | 1,775 | 1,790 | 110,300 | 1,790 |
分割・併合履歴 ： [2013-03-27]1株→200株
