3940 (株)ノムラシステムコーポレーション 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 | 711 | 719 | 696 | 705 | 9,900 | 88.13 |
| 2018-12-27 | 747 | 747 | 704 | 725 | 20,800 | 90.63 |
| 2018-12-26 | 728 | 733 | 668 | 692 | 52,400 | 86.50 |
| 2018-12-25 | 771 | 771 | 736 | 745 | 32,300 | 93.13 |
| 2018-12-21 | 812 | 812 | 761 | 776 | 19,800 | 97 |
| 2018-12-20 | 854 | 873 | 819 | 819 | 17,500 | 102.38 |
| 2018-12-19 | 906 | 906 | 881 | 884 | 10,100 | 110.50 |
| 2018-12-18 | 952 | 952 | 911 | 911 | 13,200 | 113.88 |
| 2018-12-17 | 958 | 964 | 951 | 953 | 14,000 | 119.13 |
| 2018-12-14 | 960 | 977 | 960 | 967 | 9,300 | 120.88 |
| 2018-12-13 | 957 | 962 | 953 | 958 | 7,100 | 119.75 |
| 2018-12-12 | 965 | 965 | 952 | 957 | 7,300 | 119.63 |
| 2018-12-11 | 975 | 975 | 951 | 957 | 8,600 | 119.63 |
| 2018-12-10 | 983 | 988 | 975 | 976 | 9,200 | 122 |
| 2018-12-07 | 993 | 999 | 989 | 993 | 5,300 | 124.13 |
| 2018-12-06 | 1,001 | 1,011 | 990 | 993 | 13,600 | 124.13 |
| 2018-12-05 | 998 | 1,009 | 998 | 1,001 | 4,900 | 125.13 |
| 2018-12-04 | 1,006 | 1,011 | 1,001 | 1,002 | 4,500 | 125.25 |
| 2018-12-03 | 1,014 | 1,023 | 1,002 | 1,009 | 9,400 | 126.13 |
| 2018-11-30 | 1,010 | 1,016 | 1,008 | 1,014 | 4,500 | 126.75 |
| 2018-11-29 | 1,013 | 1,018 | 1,009 | 1,009 | 5,100 | 126.13 |
| 2018-11-28 | 1,010 | 1,015 | 1,008 | 1,011 | 4,200 | 126.38 |
| 2018-11-27 | 1,007 | 1,015 | 1,007 | 1,011 | 2,900 | 126.38 |
| 2018-11-26 | 1,004 | 1,013 | 1,002 | 1,006 | 2,900 | 125.75 |
| 2018-11-22 | 1,003 | 1,010 | 998 | 1,001 | 3,200 | 125.13 |
| 2018-11-21 | 1,000 | 1,010 | 990 | 1,000 | 3,900 | 125 |
| 2018-11-20 | 1,006 | 1,006 | 995 | 999 | 5,700 | 124.88 |
| 2018-11-19 | 1,017 | 1,019 | 1,006 | 1,006 | 3,400 | 125.75 |
| 2018-11-16 | 1,026 | 1,028 | 1,019 | 1,020 | 2,700 | 127.50 |
| 2018-11-15 | 1,030 | 1,050 | 1,026 | 1,028 | 4,300 | 128.50 |
| 2018-11-14 | 1,050 | 1,055 | 1,035 | 1,053 | 3,300 | 131.63 |
| 2018-11-13 | 1,079 | 1,081 | 1,036 | 1,036 | 5,000 | 129.50 |
| 2018-11-12 | 1,103 | 1,103 | 1,078 | 1,081 | 2,100 | 135.13 |
| 2018-11-09 | 1,021 | 1,105 | 1,021 | 1,103 | 8,600 | 137.88 |
| 2018-11-08 | 1,089 | 1,124 | 1,069 | 1,069 | 17,000 | 133.63 |
| 2018-11-07 | 1,125 | 1,131 | 1,091 | 1,101 | 9,300 | 137.63 |
| 2018-11-06 | 1,058 | 1,134 | 1,056 | 1,125 | 5,200 | 140.63 |
| 2018-11-05 | 1,068 | 1,080 | 1,057 | 1,058 | 3,500 | 132.25 |
| 2018-11-02 | 1,014 | 1,065 | 1,011 | 1,065 | 4,400 | 133.13 |
| 2018-11-01 | 1,001 | 1,020 | 1,001 | 1,008 | 5,400 | 126 |
| 2018-10-31 | 999 | 1,015 | 999 | 1,010 | 4,700 | 126.25 |
| 2018-10-30 | 1,001 | 1,026 | 991 | 994 | 11,500 | 124.25 |
| 2018-10-29 | 1,011 | 1,023 | 1,004 | 1,004 | 7,500 | 125.50 |
| 2018-10-26 | 1,059 | 1,066 | 1,020 | 1,025 | 6,500 | 128.13 |
| 2018-10-25 | 1,073 | 1,081 | 1,039 | 1,049 | 8,300 | 131.13 |
| 2018-10-24 | 1,105 | 1,113 | 1,095 | 1,103 | 4,300 | 137.88 |
| 2018-10-23 | 1,122 | 1,122 | 1,102 | 1,102 | 4,700 | 137.75 |
| 2018-10-22 | 1,143 | 1,143 | 1,120 | 1,131 | 3,500 | 141.38 |
| 2018-10-19 | 1,136 | 1,145 | 1,123 | 1,137 | 3,100 | 142.13 |
| 2018-10-18 | 1,153 | 1,153 | 1,141 | 1,143 | 3,100 | 142.88 |
| 2018-10-17 | 1,129 | 1,148 | 1,129 | 1,135 | 4,200 | 141.88 |
| 2018-10-16 | 1,113 | 1,176 | 1,113 | 1,121 | 7,100 | 140.13 |
| 2018-10-15 | 1,194 | 1,194 | 1,105 | 1,109 | 16,700 | 138.63 |
| 2018-10-12 | 1,040 | 1,083 | 1,026 | 1,081 | 5,300 | 135.13 |
| 2018-10-11 | 1,100 | 1,100 | 1,017 | 1,046 | 11,600 | 130.75 |
| 2018-10-10 | 1,143 | 1,148 | 1,135 | 1,139 | 1,800 | 142.38 |
| 2018-10-09 | 1,174 | 1,174 | 1,146 | 1,159 | 2,700 | 144.88 |
| 2018-10-05 | 1,165 | 1,188 | 1,165 | 1,174 | 4,100 | 146.75 |
| 2018-10-04 | 1,163 | 1,184 | 1,163 | 1,184 | 3,600 | 148 |
| 2018-10-03 | 1,180 | 1,185 | 1,162 | 1,162 | 3,300 | 145.25 |
| 2018-10-02 | 1,169 | 1,189 | 1,169 | 1,176 | 2,700 | 147 |
| 2018-10-01 | 1,162 | 1,177 | 1,162 | 1,168 | 4,100 | 146 |
| 2018-09-28 | 1,185 | 1,195 | 1,180 | 1,181 | 3,200 | 147.63 |
| 2018-09-27 | 1,199 | 1,199 | 1,174 | 1,185 | 3,200 | 148.13 |
| 2018-09-26 | 1,131 | 1,174 | 1,131 | 1,169 | 7,900 | 146.13 |
| 2018-09-25 | 1,107 | 1,139 | 1,107 | 1,139 | 6,900 | 142.38 |
| 2018-09-21 | 1,122 | 1,142 | 1,122 | 1,137 | 5,300 | 142.13 |
| 2018-09-20 | 1,143 | 1,143 | 1,137 | 1,142 | 2,600 | 142.75 |
| 2018-09-19 | 1,131 | 1,140 | 1,131 | 1,136 | 4,100 | 142 |
| 2018-09-18 | 1,134 | 1,143 | 1,129 | 1,143 | 4,600 | 142.88 |
| 2018-09-14 | 1,148 | 1,148 | 1,126 | 1,134 | 5,900 | 141.75 |
| 2018-09-13 | 1,135 | 1,135 | 1,106 | 1,119 | 3,000 | 139.88 |
| 2018-09-12 | 1,123 | 1,127 | 1,090 | 1,105 | 7,000 | 138.13 |
| 2018-09-11 | 1,130 | 1,132 | 1,106 | 1,123 | 8,200 | 140.38 |
| 2018-09-10 | 1,121 | 1,132 | 1,121 | 1,127 | 5,600 | 140.88 |
| 2018-09-07 | 1,152 | 1,152 | 1,115 | 1,121 | 4,300 | 140.13 |
| 2018-09-06 | 1,160 | 1,160 | 1,126 | 1,153 | 8,600 | 144.13 |
| 2018-09-05 | 1,159 | 1,170 | 1,159 | 1,170 | 4,500 | 146.25 |
| 2018-09-04 | 1,166 | 1,166 | 1,158 | 1,160 | 3,100 | 145 |
| 2018-09-03 | 1,212 | 1,212 | 1,161 | 1,165 | 5,200 | 145.63 |
| 2018-08-31 | 1,190 | 1,192 | 1,183 | 1,186 | 3,700 | 148.25 |
| 2018-08-30 | 1,192 | 1,200 | 1,177 | 1,200 | 13,700 | 150 |
| 2018-08-29 | 1,190 | 1,201 | 1,190 | 1,190 | 4,500 | 148.75 |
| 2018-08-28 | 1,197 | 1,207 | 1,186 | 1,190 | 7,400 | 148.75 |
| 2018-08-27 | 1,180 | 1,219 | 1,180 | 1,190 | 4,900 | 148.75 |
| 2018-08-24 | 1,181 | 1,191 | 1,162 | 1,180 | 7,500 | 147.50 |
| 2018-08-23 | 1,194 | 1,194 | 1,179 | 1,180 | 3,300 | 147.50 |
| 2018-08-22 | 1,181 | 1,196 | 1,177 | 1,186 | 5,200 | 148.25 |
| 2018-08-21 | 1,219 | 1,219 | 1,181 | 1,185 | 4,800 | 148.13 |
| 2018-08-20 | 1,222 | 1,235 | 1,183 | 1,233 | 9,800 | 154.13 |
| 2018-08-17 | 1,205 | 1,205 | 1,179 | 1,192 | 3,800 | 149 |
| 2018-08-16 | 1,207 | 1,212 | 1,169 | 1,175 | 14,700 | 146.88 |
| 2018-08-15 | 1,270 | 1,270 | 1,203 | 1,229 | 15,400 | 153.63 |
| 2018-08-14 | 1,229 | 1,380 | 1,229 | 1,258 | 40,000 | 157.25 |
| 2018-08-13 | 1,320 | 1,320 | 1,214 | 1,234 | 14,000 | 154.25 |
| 2018-08-10 | 1,296 | 1,309 | 1,286 | 1,290 | 8,100 | 161.25 |
| 2018-08-09 | 1,400 | 1,400 | 1,306 | 1,307 | 16,400 | 163.38 |
| 2018-08-08 | 1,320 | 1,407 | 1,318 | 1,370 | 37,200 | 171.25 |
| 2018-08-07 | 1,336 | 1,348 | 1,323 | 1,330 | 10,200 | 166.25 |
| 2018-08-06 | 1,330 | 1,352 | 1,319 | 1,336 | 10,000 | 167 |
| 2018-08-03 | 1,395 | 1,406 | 1,333 | 1,339 | 12,700 | 167.38 |
| 2018-08-02 | 1,425 | 1,457 | 1,399 | 1,400 | 17,900 | 175 |
| 2018-08-01 | 1,420 | 1,462 | 1,410 | 1,455 | 36,000 | 181.88 |
| 2018-07-31 | 1,374 | 1,448 | 1,366 | 1,428 | 157,000 | 178.50 |
| 2018-07-30 | 1,231 | 1,468 | 1,221 | 1,464 | 184,300 | 183 |
| 2018-07-27 | 1,266 | 1,273 | 1,231 | 1,231 | 35,400 | 153.88 |
| 2018-07-26 | 1,291 | 1,306 | 1,276 | 1,276 | 17,800 | 159.50 |
| 2018-07-25 | 1,354 | 1,354 | 1,298 | 1,301 | 17,500 | 162.63 |
| 2018-07-24 | 1,363 | 1,363 | 1,322 | 1,328 | 12,400 | 166 |
| 2018-07-23 | 1,347 | 1,350 | 1,319 | 1,346 | 8,700 | 168.25 |
| 2018-07-20 | 1,347 | 1,349 | 1,320 | 1,325 | 12,100 | 165.63 |
| 2018-07-19 | 1,359 | 1,370 | 1,327 | 1,353 | 18,500 | 169.13 |
| 2018-07-18 | 1,312 | 1,362 | 1,312 | 1,358 | 22,300 | 169.75 |
| 2018-07-17 | 1,326 | 1,333 | 1,305 | 1,321 | 11,600 | 165.13 |
| 2018-07-13 | 1,311 | 1,317 | 1,297 | 1,315 | 6,100 | 164.38 |
| 2018-07-12 | 1,309 | 1,327 | 1,299 | 1,299 | 9,100 | 162.38 |
| 2018-07-11 | 1,275 | 1,339 | 1,274 | 1,323 | 24,700 | 165.38 |
| 2018-07-10 | 1,319 | 1,319 | 1,285 | 1,305 | 7,400 | 163.13 |
| 2018-07-09 | 1,289 | 1,311 | 1,276 | 1,310 | 11,100 | 163.75 |
| 2018-07-06 | 1,240 | 1,285 | 1,227 | 1,283 | 17,100 | 160.38 |
| 2018-07-05 | 1,221 | 1,240 | 1,197 | 1,213 | 22,100 | 151.63 |
| 2018-07-04 | 1,233 | 1,236 | 1,214 | 1,228 | 10,500 | 153.50 |
| 2018-07-03 | 1,244 | 1,299 | 1,230 | 1,233 | 19,200 | 154.13 |
| 2018-07-02 | 1,289 | 1,289 | 1,238 | 1,244 | 16,400 | 155.50 |
| 2018-06-29 | 1,312 | 1,312 | 1,279 | 1,291 | 9,900 | 161.38 |
| 2018-06-28 | 1,291 | 1,291 | 1,251 | 1,283 | 18,300 | 160.38 |
| 2018-06-27 | 1,276 | 1,308 | 1,267 | 1,290 | 17,800 | 161.25 |
| 2018-06-26 | 1,256 | 1,276 | 1,250 | 1,263 | 12,800 | 157.88 |
| 2018-06-25 | 1,308 | 1,329 | 1,267 | 1,271 | 19,100 | 158.88 |
| 2018-06-22 | 1,280 | 1,313 | 1,278 | 1,290 | 14,200 | 161.25 |
| 2018-06-21 | 1,276 | 1,314 | 1,271 | 1,297 | 10,600 | 162.13 |
| 2018-06-20 | 1,277 | 1,304 | 1,225 | 1,292 | 30,500 | 161.50 |
| 2018-06-19 | 1,305 | 1,323 | 1,266 | 1,277 | 26,700 | 159.63 |
| 2018-06-18 | 1,326 | 1,339 | 1,312 | 1,323 | 18,500 | 165.38 |
| 2018-06-15 | 1,350 | 1,370 | 1,311 | 1,365 | 31,600 | 170.63 |
| 2018-06-14 | 1,377 | 1,377 | 1,354 | 1,361 | 22,000 | 170.13 |
| 2018-06-13 | 1,395 | 1,413 | 1,372 | 1,376 | 47,100 | 172 |
| 2018-06-12 | 1,375 | 1,390 | 1,352 | 1,386 | 43,800 | 173.25 |
| 2018-06-11 | 1,362 | 1,386 | 1,332 | 1,380 | 52,200 | 172.50 |
| 2018-06-08 | 1,311 | 1,374 | 1,311 | 1,360 | 32,800 | 170 |
| 2018-06-07 | 1,314 | 1,331 | 1,260 | 1,327 | 66,700 | 165.88 |
| 2018-06-06 | 1,348 | 1,348 | 1,324 | 1,332 | 59,200 | 166.50 |
| 2018-06-05 | 1,330 | 1,397 | 1,321 | 1,332 | 478,000 | 166.50 |
| 2018-06-04 | 1,218 | 1,232 | 1,204 | 1,227 | 27,400 | 153.38 |
| 2018-06-01 | 1,208 | 1,215 | 1,202 | 1,214 | 13,800 | 151.75 |
| 2018-05-31 | 1,210 | 1,217 | 1,203 | 1,208 | 26,900 | 151 |
| 2018-05-30 | 1,204 | 1,229 | 1,204 | 1,212 | 27,400 | 151.50 |
| 2018-05-29 | 1,230 | 1,235 | 1,201 | 1,225 | 45,900 | 153.13 |
| 2018-05-28 | 1,230 | 1,266 | 1,214 | 1,225 | 157,000 | 153.13 |
| 2018-05-25 | 1,202 | 1,215 | 1,182 | 1,200 | 43,600 | 150 |
| 2018-05-24 | 1,236 | 1,236 | 1,216 | 1,217 | 18,800 | 152.13 |
| 2018-05-23 | 1,262 | 1,263 | 1,228 | 1,240 | 26,400 | 155 |
| 2018-05-22 | 1,148 | 1,278 | 1,148 | 1,262 | 90,500 | 157.75 |
| 2018-05-21 | 1,125 | 1,150 | 1,122 | 1,148 | 14,900 | 143.50 |
| 2018-05-18 | 1,106 | 1,128 | 1,106 | 1,112 | 17,000 | 139 |
| 2018-05-17 | 1,087 | 1,110 | 1,074 | 1,106 | 12,100 | 138.25 |
| 2018-05-16 | 1,100 | 1,104 | 1,086 | 1,087 | 11,000 | 135.88 |
| 2018-05-15 | 1,102 | 1,121 | 1,102 | 1,105 | 10,800 | 138.13 |
| 2018-05-14 | 1,170 | 1,170 | 1,090 | 1,104 | 39,600 | 138 |
| 2018-05-11 | 1,085 | 1,085 | 1,062 | 1,064 | 11,000 | 133 |
| 2018-05-10 | 1,094 | 1,101 | 1,067 | 1,072 | 16,300 | 134 |
| 2018-05-09 | 1,121 | 1,140 | 1,096 | 1,102 | 28,400 | 137.75 |
| 2018-05-08 | 1,155 | 1,189 | 1,100 | 1,144 | 36,900 | 143 |
| 2018-05-07 | 1,135 | 1,147 | 1,126 | 1,147 | 5,800 | 143.38 |
| 2018-05-02 | 1,133 | 1,146 | 1,130 | 1,136 | 6,000 | 142 |
| 2018-05-01 | 1,179 | 1,179 | 1,123 | 1,131 | 15,400 | 141.38 |
| 2018-04-27 | 1,170 | 1,195 | 1,155 | 1,179 | 9,500 | 147.38 |
| 2018-04-26 | 1,156 | 1,170 | 1,147 | 1,170 | 8,900 | 146.25 |
| 2018-04-25 | 1,147 | 1,163 | 1,143 | 1,156 | 8,900 | 144.50 |
| 2018-04-24 | 1,166 | 1,167 | 1,141 | 1,165 | 8,100 | 145.63 |
| 2018-04-23 | 1,133 | 1,153 | 1,128 | 1,152 | 8,800 | 144 |
| 2018-04-20 | 1,117 | 1,148 | 1,107 | 1,139 | 15,000 | 142.38 |
| 2018-04-19 | 1,128 | 1,128 | 1,111 | 1,117 | 7,000 | 139.63 |
| 2018-04-18 | 1,111 | 1,139 | 1,107 | 1,128 | 17,100 | 141 |
| 2018-04-17 | 1,159 | 1,159 | 1,092 | 1,107 | 28,000 | 138.38 |
| 2018-04-16 | 1,193 | 1,195 | 1,150 | 1,160 | 19,600 | 145 |
| 2018-04-13 | 1,196 | 1,203 | 1,180 | 1,193 | 10,500 | 149.13 |
| 2018-04-12 | 1,186 | 1,199 | 1,185 | 1,190 | 4,500 | 148.75 |
| 2018-04-11 | 1,179 | 1,200 | 1,164 | 1,200 | 14,100 | 150 |
| 2018-04-10 | 1,181 | 1,191 | 1,156 | 1,190 | 10,000 | 148.75 |
| 2018-04-09 | 1,188 | 1,191 | 1,161 | 1,179 | 14,500 | 147.38 |
| 2018-04-06 | 1,207 | 1,213 | 1,188 | 1,188 | 14,100 | 148.50 |
| 2018-04-05 | 1,212 | 1,223 | 1,204 | 1,217 | 11,600 | 152.13 |
| 2018-04-04 | 1,220 | 1,224 | 1,192 | 1,211 | 9,200 | 151.38 |
| 2018-04-03 | 1,205 | 1,219 | 1,195 | 1,216 | 11,000 | 152 |
| 2018-03-30 | 1,218 | 1,245 | 1,217 | 1,228 | 8,500 | 153.50 |
| 2018-03-29 | 1,190 | 1,240 | 1,180 | 1,217 | 12,700 | 152.13 |
| 2018-03-28 | 1,160 | 1,189 | 1,160 | 1,179 | 4,800 | 147.38 |
| 2018-03-27 | 1,194 | 1,204 | 1,158 | 1,167 | 13,800 | 145.88 |
| 2018-03-26 | 1,133 | 1,169 | 1,101 | 1,164 | 19,900 | 145.50 |
| 2018-03-23 | 1,150 | 1,200 | 1,150 | 1,163 | 19,900 | 145.38 |
| 2018-03-22 | 1,251 | 1,251 | 1,227 | 1,234 | 8,300 | 154.25 |
| 2018-03-20 | 1,246 | 1,273 | 1,224 | 1,246 | 5,600 | 155.75 |
| 2018-03-19 | 1,273 | 1,289 | 1,223 | 1,261 | 16,900 | 157.63 |
| 2018-03-16 | 1,330 | 1,330 | 1,280 | 1,284 | 12,800 | 160.50 |
| 2018-03-15 | 1,345 | 1,345 | 1,305 | 1,330 | 8,700 | 166.25 |
| 2018-03-14 | 1,284 | 1,339 | 1,265 | 1,327 | 16,500 | 165.88 |
| 2018-03-13 | 1,260 | 1,281 | 1,260 | 1,271 | 7,500 | 158.88 |
| 2018-03-12 | 1,301 | 1,318 | 1,258 | 1,265 | 17,600 | 158.13 |
| 2018-03-09 | 1,315 | 1,315 | 1,272 | 1,287 | 14,700 | 160.88 |
| 2018-03-08 | 1,329 | 1,329 | 1,296 | 1,304 | 5,000 | 163 |
| 2018-03-07 | 1,313 | 1,323 | 1,295 | 1,299 | 12,200 | 162.38 |
| 2018-03-06 | 1,333 | 1,334 | 1,307 | 1,321 | 12,000 | 165.13 |
| 2018-03-05 | 1,371 | 1,379 | 1,264 | 1,280 | 46,300 | 160 |
| 2018-03-02 | 1,357 | 1,410 | 1,350 | 1,388 | 50,400 | 173.50 |
| 2018-03-01 | 1,336 | 1,444 | 1,311 | 1,393 | 104,600 | 174.13 |
| 2018-02-28 | 1,290 | 1,354 | 1,271 | 1,345 | 98,900 | 168.13 |
| 2018-02-27 | 1,256 | 1,264 | 1,226 | 1,238 | 23,200 | 154.75 |
| 2018-02-26 | 1,265 | 1,278 | 1,252 | 1,260 | 16,400 | 157.50 |
| 2018-02-23 | 1,250 | 1,330 | 1,226 | 1,239 | 123,100 | 154.88 |
| 2018-02-22 | 1,161 | 1,194 | 1,161 | 1,166 | 13,100 | 145.75 |
| 2018-02-21 | 1,151 | 1,185 | 1,151 | 1,174 | 14,400 | 146.75 |
| 2018-02-20 | 1,144 | 1,160 | 1,133 | 1,153 | 16,600 | 144.13 |
| 2018-02-19 | 1,120 | 1,173 | 1,112 | 1,160 | 24,900 | 145 |
| 2018-02-16 | 1,139 | 1,139 | 1,086 | 1,100 | 22,400 | 137.50 |
| 2018-02-15 | 1,073 | 1,090 | 1,023 | 1,084 | 25,500 | 135.50 |
| 2018-02-14 | 1,140 | 1,166 | 986 | 1,061 | 113,500 | 132.63 |
| 2018-02-13 | 1,362 | 1,362 | 1,222 | 1,222 | 46,900 | 152.75 |
| 2018-02-09 | 1,156 | 1,226 | 1,156 | 1,212 | 29,600 | 151.50 |
| 2018-02-08 | 1,237 | 1,288 | 1,233 | 1,272 | 24,800 | 159 |
| 2018-02-07 | 1,293 | 1,300 | 1,231 | 1,232 | 37,300 | 154 |
| 2018-02-06 | 1,257 | 1,304 | 1,150 | 1,203 | 107,600 | 150.38 |
| 2018-02-05 | 1,406 | 1,422 | 1,382 | 1,403 | 47,400 | 175.38 |
| 2018-02-02 | 1,488 | 1,488 | 1,460 | 1,466 | 12,100 | 183.25 |
| 2018-02-01 | 1,462 | 1,518 | 1,462 | 1,474 | 27,600 | 184.25 |
| 2018-01-31 | 1,466 | 1,470 | 1,448 | 1,458 | 28,800 | 182.25 |
| 2018-01-30 | 1,495 | 1,504 | 1,468 | 1,480 | 36,200 | 185 |
| 2018-01-29 | 1,487 | 1,520 | 1,478 | 1,493 | 57,800 | 186.63 |
| 2018-01-26 | 1,467 | 1,478 | 1,456 | 1,460 | 17,500 | 182.50 |
| 2018-01-25 | 1,452 | 1,492 | 1,445 | 1,467 | 75,300 | 183.38 |
| 2018-01-24 | 1,438 | 1,474 | 1,423 | 1,438 | 70,400 | 179.75 |
| 2018-01-23 | 1,426 | 1,431 | 1,416 | 1,423 | 14,400 | 177.88 |
| 2018-01-22 | 1,411 | 1,428 | 1,409 | 1,425 | 9,800 | 178.13 |
| 2018-01-19 | 1,414 | 1,417 | 1,406 | 1,409 | 13,400 | 176.13 |
| 2018-01-18 | 1,450 | 1,458 | 1,412 | 1,413 | 24,200 | 176.63 |
| 2018-01-17 | 1,452 | 1,452 | 1,418 | 1,438 | 22,900 | 179.75 |
| 2018-01-16 | 1,470 | 1,478 | 1,440 | 1,456 | 18,100 | 182 |
| 2018-01-15 | 1,420 | 1,470 | 1,412 | 1,470 | 37,000 | 183.75 |
| 2018-01-12 | 1,417 | 1,427 | 1,417 | 1,417 | 11,500 | 177.13 |
| 2018-01-11 | 1,420 | 1,429 | 1,415 | 1,416 | 13,400 | 177 |
| 2018-01-10 | 1,417 | 1,426 | 1,416 | 1,424 | 21,500 | 178 |
| 2018-01-09 | 1,423 | 1,430 | 1,410 | 1,416 | 14,200 | 177 |
| 2018-01-05 | 1,411 | 1,424 | 1,398 | 1,424 | 18,000 | 178 |
| 2018-01-04 | 1,415 | 1,424 | 1,406 | 1,414 | 17,900 | 176.75 |
分割・併合履歴 ： [2022-06-29]1株→2株 [2020-06-29]1株→2株 [2019-07-30]1株→2株 [2017-06-28]1株→3株
