3928 (株)マイネット 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 | 1,774 | 1,825 | 1,750 | 1,768 | 191,000 | 1,768 |
| 2018-12-27 | 1,880 | 1,883 | 1,771 | 1,788 | 232,400 | 1,788 |
| 2018-12-26 | 1,901 | 1,949 | 1,774 | 1,779 | 294,500 | 1,779 |
| 2018-12-25 | 1,850 | 1,928 | 1,814 | 1,881 | 249,600 | 1,881 |
| 2018-12-21 | 2,070 | 2,076 | 1,900 | 1,950 | 269,300 | 1,950 |
| 2018-12-20 | 2,000 | 2,077 | 1,973 | 2,044 | 349,900 | 2,044 |
| 2018-12-19 | 1,980 | 2,007 | 1,950 | 2,004 | 158,000 | 2,004 |
| 2018-12-18 | 1,959 | 2,037 | 1,938 | 1,987 | 204,500 | 1,987 |
| 2018-12-17 | 1,917 | 1,982 | 1,881 | 1,978 | 184,400 | 1,978 |
| 2018-12-14 | 1,960 | 1,978 | 1,882 | 1,962 | 225,100 | 1,962 |
| 2018-12-13 | 1,842 | 1,949 | 1,802 | 1,946 | 319,900 | 1,946 |
| 2018-12-12 | 1,955 | 1,991 | 1,809 | 1,842 | 638,500 | 1,842 |
| 2018-12-11 | 2,049 | 2,132 | 1,918 | 1,955 | 687,800 | 1,955 |
| 2018-12-10 | 1,991 | 2,052 | 1,972 | 2,028 | 436,900 | 2,028 |
| 2018-12-07 | 1,879 | 2,017 | 1,879 | 2,009 | 553,600 | 2,009 |
| 2018-12-06 | 1,820 | 1,874 | 1,780 | 1,868 | 313,300 | 1,868 |
| 2018-12-05 | 1,693 | 1,838 | 1,684 | 1,828 | 347,700 | 1,828 |
| 2018-12-04 | 1,900 | 1,900 | 1,715 | 1,751 | 372,400 | 1,751 |
| 2018-12-03 | 1,864 | 1,912 | 1,854 | 1,901 | 231,000 | 1,901 |
| 2018-11-30 | 1,797 | 1,852 | 1,782 | 1,848 | 212,000 | 1,848 |
| 2018-11-29 | 1,800 | 1,825 | 1,766 | 1,800 | 234,500 | 1,800 |
| 2018-11-28 | 1,727 | 1,792 | 1,691 | 1,788 | 312,600 | 1,788 |
| 2018-11-27 | 1,700 | 1,727 | 1,657 | 1,683 | 215,800 | 1,683 |
| 2018-11-26 | 1,640 | 1,720 | 1,591 | 1,714 | 255,800 | 1,714 |
| 2018-11-22 | 1,549 | 1,648 | 1,549 | 1,642 | 375,900 | 1,642 |
| 2018-11-21 | 1,491 | 1,550 | 1,487 | 1,543 | 188,800 | 1,543 |
| 2018-11-20 | 1,482 | 1,521 | 1,456 | 1,502 | 147,500 | 1,502 |
| 2018-11-19 | 1,482 | 1,502 | 1,424 | 1,492 | 211,700 | 1,492 |
| 2018-11-16 | 1,470 | 1,524 | 1,421 | 1,501 | 470,700 | 1,501 |
| 2018-11-15 | 1,302 | 1,466 | 1,280 | 1,462 | 795,400 | 1,462 |
| 2018-11-14 | 1,333 | 1,373 | 1,250 | 1,298 | 856,900 | 1,298 |
| 2018-11-13 | 1,051 | 1,107 | 1,035 | 1,103 | 99,900 | 1,103 |
| 2018-11-12 | 1,088 | 1,123 | 1,081 | 1,111 | 52,100 | 1,111 |
| 2018-11-09 | 1,116 | 1,118 | 1,076 | 1,092 | 47,300 | 1,092 |
| 2018-11-08 | 1,117 | 1,145 | 1,114 | 1,124 | 45,600 | 1,124 |
| 2018-11-07 | 1,090 | 1,116 | 1,070 | 1,102 | 71,400 | 1,102 |
| 2018-11-06 | 1,106 | 1,133 | 1,103 | 1,120 | 27,200 | 1,120 |
| 2018-11-05 | 1,080 | 1,118 | 1,068 | 1,106 | 32,200 | 1,106 |
| 2018-11-02 | 1,066 | 1,111 | 1,066 | 1,088 | 30,000 | 1,088 |
| 2018-11-01 | 1,097 | 1,120 | 1,071 | 1,074 | 46,100 | 1,074 |
| 2018-10-31 | 1,086 | 1,111 | 1,083 | 1,108 | 30,200 | 1,108 |
| 2018-10-30 | 977 | 1,093 | 976 | 1,083 | 97,800 | 1,083 |
| 2018-10-29 | 1,042 | 1,056 | 978 | 984 | 92,400 | 984 |
| 2018-10-26 | 1,110 | 1,122 | 1,024 | 1,032 | 102,100 | 1,032 |
| 2018-10-25 | 1,100 | 1,117 | 1,078 | 1,084 | 76,600 | 1,084 |
| 2018-10-24 | 1,152 | 1,164 | 1,136 | 1,158 | 35,500 | 1,158 |
| 2018-10-23 | 1,167 | 1,168 | 1,130 | 1,142 | 29,600 | 1,142 |
| 2018-10-22 | 1,140 | 1,177 | 1,122 | 1,168 | 22,400 | 1,168 |
| 2018-10-19 | 1,140 | 1,153 | 1,120 | 1,147 | 22,800 | 1,147 |
| 2018-10-18 | 1,136 | 1,175 | 1,132 | 1,149 | 32,000 | 1,149 |
| 2018-10-17 | 1,142 | 1,164 | 1,137 | 1,146 | 15,900 | 1,146 |
| 2018-10-16 | 1,087 | 1,133 | 1,087 | 1,128 | 26,600 | 1,128 |
| 2018-10-15 | 1,135 | 1,147 | 1,101 | 1,102 | 29,300 | 1,102 |
| 2018-10-12 | 1,090 | 1,141 | 1,075 | 1,137 | 60,200 | 1,137 |
| 2018-10-11 | 1,117 | 1,158 | 1,093 | 1,108 | 98,100 | 1,108 |
| 2018-10-10 | 1,205 | 1,205 | 1,148 | 1,174 | 50,900 | 1,174 |
| 2018-10-09 | 1,237 | 1,237 | 1,198 | 1,205 | 43,700 | 1,205 |
| 2018-10-05 | 1,252 | 1,288 | 1,211 | 1,248 | 103,600 | 1,248 |
| 2018-10-04 | 1,236 | 1,260 | 1,193 | 1,253 | 83,100 | 1,253 |
| 2018-10-03 | 1,214 | 1,244 | 1,214 | 1,243 | 65,600 | 1,243 |
| 2018-10-02 | 1,247 | 1,253 | 1,220 | 1,222 | 43,400 | 1,222 |
| 2018-10-01 | 1,220 | 1,250 | 1,209 | 1,235 | 85,400 | 1,235 |
| 2018-09-28 | 1,179 | 1,219 | 1,150 | 1,209 | 69,400 | 1,209 |
| 2018-09-27 | 1,179 | 1,205 | 1,175 | 1,178 | 35,400 | 1,178 |
| 2018-09-26 | 1,182 | 1,208 | 1,179 | 1,191 | 45,800 | 1,191 |
| 2018-09-25 | 1,154 | 1,188 | 1,147 | 1,187 | 40,400 | 1,187 |
| 2018-09-21 | 1,175 | 1,185 | 1,146 | 1,152 | 60,500 | 1,152 |
| 2018-09-20 | 1,128 | 1,181 | 1,122 | 1,173 | 76,700 | 1,173 |
| 2018-09-19 | 1,114 | 1,137 | 1,110 | 1,124 | 49,600 | 1,124 |
| 2018-09-18 | 1,117 | 1,128 | 1,087 | 1,097 | 42,100 | 1,097 |
| 2018-09-14 | 1,125 | 1,127 | 1,084 | 1,114 | 44,100 | 1,114 |
| 2018-09-13 | 1,113 | 1,141 | 1,090 | 1,118 | 33,700 | 1,118 |
| 2018-09-12 | 1,108 | 1,124 | 1,073 | 1,113 | 54,200 | 1,113 |
| 2018-09-11 | 1,082 | 1,116 | 1,082 | 1,108 | 41,200 | 1,108 |
| 2018-09-10 | 1,038 | 1,080 | 1,030 | 1,079 | 35,100 | 1,079 |
| 2018-09-07 | 1,036 | 1,056 | 1,025 | 1,045 | 45,600 | 1,045 |
| 2018-09-06 | 1,071 | 1,073 | 1,041 | 1,047 | 43,200 | 1,047 |
| 2018-09-05 | 1,070 | 1,091 | 1,068 | 1,071 | 28,100 | 1,071 |
| 2018-09-04 | 1,055 | 1,088 | 1,055 | 1,075 | 35,400 | 1,075 |
| 2018-09-03 | 1,110 | 1,111 | 1,066 | 1,066 | 52,400 | 1,066 |
| 2018-08-31 | 1,131 | 1,143 | 1,118 | 1,118 | 56,400 | 1,118 |
| 2018-08-30 | 1,153 | 1,177 | 1,147 | 1,155 | 34,800 | 1,155 |
| 2018-08-29 | 1,100 | 1,198 | 1,096 | 1,149 | 163,400 | 1,149 |
| 2018-08-28 | 1,141 | 1,154 | 1,098 | 1,100 | 75,500 | 1,100 |
| 2018-08-27 | 1,114 | 1,133 | 1,108 | 1,133 | 64,500 | 1,133 |
| 2018-08-24 | 1,069 | 1,123 | 1,069 | 1,118 | 46,500 | 1,118 |
| 2018-08-23 | 1,065 | 1,092 | 1,065 | 1,066 | 40,300 | 1,066 |
| 2018-08-22 | 1,030 | 1,078 | 1,030 | 1,074 | 43,500 | 1,074 |
| 2018-08-21 | 1,055 | 1,056 | 1,006 | 1,040 | 51,800 | 1,040 |
| 2018-08-20 | 1,064 | 1,076 | 1,038 | 1,065 | 64,300 | 1,065 |
| 2018-08-17 | 1,043 | 1,090 | 1,036 | 1,074 | 82,600 | 1,074 |
| 2018-08-16 | 996 | 1,096 | 996 | 1,033 | 181,000 | 1,033 |
| 2018-08-15 | 1,075 | 1,077 | 995 | 1,018 | 186,600 | 1,018 |
| 2018-08-14 | 994 | 1,023 | 985 | 1,020 | 120,700 | 1,020 |
| 2018-08-13 | 995 | 1,004 | 962 | 975 | 111,500 | 975 |
| 2018-08-10 | 1,027 | 1,047 | 997 | 1,001 | 114,800 | 1,001 |
| 2018-08-09 | 1,061 | 1,087 | 1,038 | 1,043 | 94,700 | 1,043 |
| 2018-08-08 | 1,040 | 1,072 | 1,038 | 1,068 | 102,700 | 1,068 |
| 2018-08-07 | 1,106 | 1,126 | 1,047 | 1,050 | 102,400 | 1,050 |
| 2018-08-06 | 1,100 | 1,140 | 1,100 | 1,127 | 76,500 | 1,127 |
| 2018-08-03 | 1,182 | 1,186 | 1,118 | 1,118 | 86,300 | 1,118 |
| 2018-08-02 | 1,186 | 1,200 | 1,180 | 1,191 | 34,800 | 1,191 |
| 2018-08-01 | 1,188 | 1,193 | 1,174 | 1,191 | 34,200 | 1,191 |
| 2018-07-31 | 1,172 | 1,205 | 1,169 | 1,192 | 79,000 | 1,192 |
| 2018-07-30 | 1,228 | 1,228 | 1,190 | 1,190 | 104,600 | 1,190 |
| 2018-07-27 | 1,286 | 1,291 | 1,240 | 1,244 | 60,700 | 1,244 |
| 2018-07-26 | 1,304 | 1,310 | 1,280 | 1,293 | 54,700 | 1,293 |
| 2018-07-25 | 1,364 | 1,364 | 1,309 | 1,310 | 55,600 | 1,310 |
| 2018-07-24 | 1,336 | 1,369 | 1,336 | 1,364 | 63,300 | 1,364 |
| 2018-07-23 | 1,325 | 1,348 | 1,320 | 1,340 | 50,700 | 1,340 |
| 2018-07-20 | 1,330 | 1,366 | 1,330 | 1,339 | 52,900 | 1,339 |
| 2018-07-19 | 1,375 | 1,377 | 1,343 | 1,343 | 48,700 | 1,343 |
| 2018-07-18 | 1,386 | 1,403 | 1,370 | 1,377 | 64,000 | 1,377 |
| 2018-07-17 | 1,388 | 1,398 | 1,374 | 1,386 | 38,100 | 1,386 |
| 2018-07-13 | 1,360 | 1,394 | 1,360 | 1,368 | 32,200 | 1,368 |
| 2018-07-12 | 1,409 | 1,415 | 1,357 | 1,359 | 63,800 | 1,359 |
| 2018-07-11 | 1,396 | 1,412 | 1,362 | 1,392 | 58,400 | 1,392 |
| 2018-07-10 | 1,380 | 1,427 | 1,378 | 1,393 | 158,500 | 1,393 |
| 2018-07-09 | 1,296 | 1,362 | 1,291 | 1,357 | 142,700 | 1,357 |
| 2018-07-06 | 1,291 | 1,300 | 1,272 | 1,283 | 54,500 | 1,283 |
| 2018-07-05 | 1,283 | 1,309 | 1,269 | 1,285 | 136,200 | 1,285 |
| 2018-07-04 | 1,290 | 1,307 | 1,286 | 1,288 | 62,400 | 1,288 |
| 2018-07-03 | 1,305 | 1,325 | 1,286 | 1,290 | 76,200 | 1,290 |
| 2018-07-02 | 1,327 | 1,327 | 1,289 | 1,301 | 61,300 | 1,301 |
| 2018-06-29 | 1,311 | 1,345 | 1,311 | 1,330 | 48,600 | 1,330 |
| 2018-06-28 | 1,286 | 1,324 | 1,286 | 1,316 | 70,600 | 1,316 |
| 2018-06-27 | 1,272 | 1,312 | 1,272 | 1,297 | 60,100 | 1,297 |
| 2018-06-26 | 1,280 | 1,305 | 1,271 | 1,288 | 72,500 | 1,288 |
| 2018-06-25 | 1,358 | 1,364 | 1,291 | 1,291 | 108,700 | 1,291 |
| 2018-06-22 | 1,294 | 1,343 | 1,284 | 1,328 | 100,100 | 1,328 |
| 2018-06-21 | 1,320 | 1,390 | 1,300 | 1,300 | 146,000 | 1,300 |
| 2018-06-20 | 1,290 | 1,296 | 1,253 | 1,296 | 105,800 | 1,296 |
| 2018-06-19 | 1,290 | 1,294 | 1,240 | 1,265 | 166,600 | 1,265 |
| 2018-06-18 | 1,235 | 1,292 | 1,230 | 1,290 | 168,900 | 1,290 |
| 2018-06-15 | 1,255 | 1,263 | 1,220 | 1,235 | 115,600 | 1,235 |
| 2018-06-14 | 1,210 | 1,243 | 1,203 | 1,236 | 102,600 | 1,236 |
| 2018-06-13 | 1,200 | 1,218 | 1,181 | 1,191 | 83,800 | 1,191 |
| 2018-06-12 | 1,201 | 1,229 | 1,201 | 1,204 | 73,100 | 1,204 |
| 2018-06-11 | 1,230 | 1,230 | 1,196 | 1,196 | 51,400 | 1,196 |
| 2018-06-08 | 1,205 | 1,235 | 1,193 | 1,219 | 51,000 | 1,219 |
| 2018-06-07 | 1,218 | 1,240 | 1,210 | 1,211 | 64,100 | 1,211 |
| 2018-06-06 | 1,201 | 1,238 | 1,185 | 1,219 | 67,700 | 1,219 |
| 2018-06-05 | 1,226 | 1,242 | 1,195 | 1,201 | 76,200 | 1,201 |
| 2018-06-04 | 1,198 | 1,237 | 1,173 | 1,232 | 117,600 | 1,232 |
| 2018-06-01 | 1,150 | 1,208 | 1,150 | 1,177 | 149,400 | 1,177 |
| 2018-05-31 | 1,155 | 1,155 | 1,127 | 1,128 | 34,500 | 1,128 |
| 2018-05-30 | 1,125 | 1,150 | 1,121 | 1,134 | 61,100 | 1,134 |
| 2018-05-29 | 1,185 | 1,188 | 1,139 | 1,140 | 79,800 | 1,140 |
| 2018-05-28 | 1,162 | 1,195 | 1,153 | 1,187 | 79,900 | 1,187 |
| 2018-05-25 | 1,152 | 1,178 | 1,133 | 1,138 | 66,800 | 1,138 |
| 2018-05-24 | 1,189 | 1,194 | 1,158 | 1,159 | 50,900 | 1,159 |
| 2018-05-23 | 1,199 | 1,199 | 1,143 | 1,159 | 107,600 | 1,159 |
| 2018-05-22 | 1,206 | 1,224 | 1,171 | 1,178 | 69,800 | 1,178 |
| 2018-05-21 | 1,155 | 1,200 | 1,155 | 1,189 | 88,600 | 1,189 |
| 2018-05-18 | 1,152 | 1,185 | 1,141 | 1,155 | 99,500 | 1,155 |
| 2018-05-17 | 1,097 | 1,198 | 1,076 | 1,169 | 335,400 | 1,169 |
| 2018-05-16 | 1,099 | 1,099 | 1,040 | 1,067 | 251,700 | 1,067 |
| 2018-05-15 | 1,100 | 1,106 | 1,061 | 1,067 | 140,300 | 1,067 |
| 2018-05-14 | 1,041 | 1,090 | 1,040 | 1,085 | 569,100 | 1,085 |
| 2018-05-11 | 1,260 | 1,267 | 1,253 | 1,260 | 70,600 | 1,260 |
| 2018-05-10 | 1,293 | 1,308 | 1,253 | 1,253 | 117,800 | 1,253 |
| 2018-05-09 | 1,330 | 1,330 | 1,288 | 1,296 | 93,900 | 1,296 |
| 2018-05-08 | 1,317 | 1,332 | 1,298 | 1,320 | 166,400 | 1,320 |
| 2018-05-07 | 1,284 | 1,309 | 1,280 | 1,300 | 54,800 | 1,300 |
| 2018-05-02 | 1,258 | 1,293 | 1,258 | 1,288 | 62,800 | 1,288 |
| 2018-05-01 | 1,290 | 1,290 | 1,252 | 1,253 | 85,400 | 1,253 |
| 2018-04-27 | 1,312 | 1,317 | 1,268 | 1,270 | 106,200 | 1,270 |
| 2018-04-26 | 1,309 | 1,309 | 1,279 | 1,290 | 126,800 | 1,290 |
| 2018-04-25 | 1,289 | 1,319 | 1,270 | 1,285 | 128,700 | 1,285 |
| 2018-04-24 | 1,255 | 1,334 | 1,251 | 1,289 | 400,100 | 1,289 |
| 2018-04-23 | 1,221 | 1,244 | 1,221 | 1,230 | 111,500 | 1,230 |
| 2018-04-20 | 1,225 | 1,239 | 1,218 | 1,219 | 149,100 | 1,219 |
| 2018-04-19 | 1,243 | 1,247 | 1,223 | 1,224 | 69,800 | 1,224 |
| 2018-04-18 | 1,235 | 1,245 | 1,212 | 1,230 | 84,400 | 1,230 |
| 2018-04-17 | 1,240 | 1,272 | 1,220 | 1,230 | 96,100 | 1,230 |
| 2018-04-16 | 1,299 | 1,299 | 1,235 | 1,240 | 81,700 | 1,240 |
| 2018-04-13 | 1,294 | 1,302 | 1,280 | 1,290 | 56,600 | 1,290 |
| 2018-04-12 | 1,250 | 1,294 | 1,250 | 1,286 | 51,600 | 1,286 |
| 2018-04-11 | 1,287 | 1,292 | 1,259 | 1,266 | 61,400 | 1,266 |
| 2018-04-10 | 1,304 | 1,307 | 1,269 | 1,285 | 97,800 | 1,285 |
| 2018-04-09 | 1,295 | 1,320 | 1,284 | 1,308 | 72,200 | 1,308 |
| 2018-04-06 | 1,350 | 1,361 | 1,310 | 1,310 | 78,500 | 1,310 |
| 2018-04-05 | 1,346 | 1,367 | 1,316 | 1,359 | 91,300 | 1,359 |
| 2018-04-04 | 1,363 | 1,375 | 1,310 | 1,338 | 148,800 | 1,338 |
| 2018-04-03 | 1,329 | 1,455 | 1,321 | 1,343 | 785,700 | 1,343 |
| 2018-03-30 | 1,313 | 1,324 | 1,273 | 1,278 | 118,700 | 1,278 |
| 2018-03-29 | 1,256 | 1,313 | 1,246 | 1,270 | 186,800 | 1,270 |
| 2018-03-28 | 1,227 | 1,261 | 1,200 | 1,235 | 217,800 | 1,235 |
| 2018-03-27 | 1,260 | 1,265 | 1,210 | 1,231 | 319,700 | 1,231 |
| 2018-03-26 | 1,279 | 1,295 | 1,235 | 1,290 | 135,200 | 1,290 |
| 2018-03-23 | 1,328 | 1,359 | 1,305 | 1,309 | 117,200 | 1,309 |
| 2018-03-22 | 1,385 | 1,402 | 1,378 | 1,381 | 64,100 | 1,381 |
| 2018-03-20 | 1,385 | 1,403 | 1,374 | 1,382 | 122,100 | 1,382 |
| 2018-03-19 | 1,475 | 1,475 | 1,392 | 1,415 | 78,200 | 1,415 |
| 2018-03-16 | 1,490 | 1,491 | 1,444 | 1,468 | 73,900 | 1,468 |
| 2018-03-15 | 1,458 | 1,476 | 1,421 | 1,471 | 88,100 | 1,471 |
| 2018-03-14 | 1,484 | 1,519 | 1,458 | 1,459 | 163,000 | 1,459 |
| 2018-03-13 | 1,405 | 1,569 | 1,404 | 1,525 | 451,600 | 1,525 |
| 2018-03-12 | 1,390 | 1,415 | 1,372 | 1,414 | 150,300 | 1,414 |
| 2018-03-09 | 1,400 | 1,428 | 1,349 | 1,369 | 259,200 | 1,369 |
| 2018-03-08 | 1,296 | 1,334 | 1,294 | 1,334 | 123,800 | 1,334 |
| 2018-03-07 | 1,345 | 1,350 | 1,268 | 1,289 | 275,000 | 1,289 |
| 2018-03-06 | 1,370 | 1,371 | 1,330 | 1,348 | 204,500 | 1,348 |
| 2018-03-05 | 1,534 | 1,534 | 1,337 | 1,373 | 327,200 | 1,373 |
| 2018-03-02 | 1,480 | 1,534 | 1,466 | 1,529 | 163,900 | 1,529 |
| 2018-03-01 | 1,455 | 1,512 | 1,442 | 1,499 | 203,200 | 1,499 |
| 2018-02-28 | 1,430 | 1,464 | 1,430 | 1,455 | 69,700 | 1,455 |
| 2018-02-27 | 1,490 | 1,505 | 1,440 | 1,444 | 97,700 | 1,444 |
| 2018-02-26 | 1,501 | 1,520 | 1,461 | 1,481 | 132,600 | 1,481 |
| 2018-02-23 | 1,513 | 1,518 | 1,472 | 1,494 | 301,800 | 1,494 |
| 2018-02-22 | 1,495 | 1,496 | 1,433 | 1,460 | 188,100 | 1,460 |
| 2018-02-21 | 1,400 | 1,458 | 1,396 | 1,458 | 200,100 | 1,458 |
| 2018-02-20 | 1,370 | 1,405 | 1,365 | 1,396 | 162,100 | 1,396 |
| 2018-02-19 | 1,357 | 1,380 | 1,342 | 1,357 | 208,900 | 1,357 |
| 2018-02-16 | 1,347 | 1,382 | 1,320 | 1,334 | 270,900 | 1,334 |
| 2018-02-15 | 1,357 | 1,378 | 1,281 | 1,349 | 326,600 | 1,349 |
| 2018-02-14 | 1,428 | 1,441 | 1,356 | 1,387 | 132,200 | 1,387 |
| 2018-02-13 | 1,427 | 1,487 | 1,417 | 1,428 | 183,600 | 1,428 |
| 2018-02-09 | 1,354 | 1,434 | 1,354 | 1,427 | 208,600 | 1,427 |
| 2018-02-08 | 1,472 | 1,519 | 1,452 | 1,498 | 138,100 | 1,498 |
| 2018-02-07 | 1,595 | 1,595 | 1,446 | 1,450 | 241,000 | 1,450 |
| 2018-02-06 | 1,575 | 1,587 | 1,439 | 1,485 | 336,200 | 1,485 |
| 2018-02-05 | 1,677 | 1,702 | 1,664 | 1,688 | 177,200 | 1,688 |
| 2018-02-02 | 1,754 | 1,767 | 1,722 | 1,722 | 112,000 | 1,722 |
| 2018-02-01 | 1,784 | 1,802 | 1,750 | 1,750 | 156,300 | 1,750 |
| 2018-01-31 | 1,810 | 1,836 | 1,768 | 1,784 | 176,400 | 1,784 |
| 2018-01-30 | 1,819 | 1,850 | 1,736 | 1,810 | 653,000 | 1,810 |
| 2018-01-29 | 1,836 | 1,865 | 1,821 | 1,821 | 217,100 | 1,821 |
| 2018-01-26 | 1,869 | 1,870 | 1,801 | 1,817 | 323,400 | 1,817 |
| 2018-01-25 | 1,879 | 1,926 | 1,849 | 1,871 | 936,500 | 1,871 |
| 2018-01-24 | 1,847 | 1,899 | 1,822 | 1,856 | 593,800 | 1,856 |
| 2018-01-23 | 1,840 | 1,855 | 1,802 | 1,843 | 295,900 | 1,843 |
| 2018-01-22 | 1,796 | 1,848 | 1,752 | 1,822 | 442,800 | 1,822 |
| 2018-01-19 | 1,684 | 1,776 | 1,663 | 1,776 | 360,800 | 1,776 |
| 2018-01-18 | 1,697 | 1,716 | 1,680 | 1,681 | 133,100 | 1,681 |
| 2018-01-17 | 1,700 | 1,707 | 1,677 | 1,687 | 152,100 | 1,687 |
| 2018-01-16 | 1,741 | 1,745 | 1,706 | 1,708 | 115,900 | 1,708 |
| 2018-01-15 | 1,760 | 1,760 | 1,713 | 1,745 | 127,200 | 1,745 |
| 2018-01-12 | 1,743 | 1,766 | 1,743 | 1,749 | 132,100 | 1,749 |
| 2018-01-11 | 1,743 | 1,775 | 1,731 | 1,749 | 108,400 | 1,749 |
| 2018-01-10 | 1,727 | 1,762 | 1,712 | 1,759 | 111,400 | 1,759 |
| 2018-01-09 | 1,694 | 1,744 | 1,692 | 1,730 | 124,100 | 1,730 |
| 2018-01-05 | 1,690 | 1,693 | 1,673 | 1,687 | 109,700 | 1,687 |
| 2018-01-04 | 1,708 | 1,710 | 1,670 | 1,682 | 118,800 | 1,682 |
分割・併合履歴 ： [2016-12-28]1株→2株
