3992 (株)ニーズウェル 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 | 488 | 490 | 467 | 484 | 19,800 | 121 |
| 2018-12-27 | 549 | 549 | 490 | 492 | 11,600 | 123 |
| 2018-12-26 | 483 | 510 | 470 | 470 | 13,700 | 117.50 |
| 2018-12-25 | 1,000 | 1,000 | 954 | 962 | 29,800 | 120.25 |
| 2018-12-21 | 1,112 | 1,112 | 1,035 | 1,050 | 15,800 | 131.25 |
| 2018-12-20 | 1,190 | 1,191 | 1,130 | 1,140 | 10,900 | 142.50 |
| 2018-12-19 | 1,223 | 1,224 | 1,190 | 1,190 | 5,300 | 148.75 |
| 2018-12-18 | 1,212 | 1,227 | 1,173 | 1,227 | 8,300 | 153.38 |
| 2018-12-17 | 1,238 | 1,251 | 1,222 | 1,235 | 5,200 | 154.38 |
| 2018-12-14 | 1,254 | 1,270 | 1,251 | 1,251 | 2,900 | 156.38 |
| 2018-12-13 | 1,255 | 1,269 | 1,253 | 1,255 | 26,900 | 156.88 |
| 2018-12-12 | 1,250 | 1,255 | 1,243 | 1,255 | 3,700 | 156.88 |
| 2018-12-11 | 1,254 | 1,271 | 1,251 | 1,251 | 4,700 | 156.38 |
| 2018-12-10 | 1,304 | 1,305 | 1,256 | 1,272 | 6,900 | 159 |
| 2018-12-07 | 1,247 | 1,267 | 1,247 | 1,267 | 2,300 | 158.38 |
| 2018-12-06 | 1,281 | 1,281 | 1,245 | 1,245 | 4,900 | 155.63 |
| 2018-12-05 | 1,267 | 1,290 | 1,255 | 1,290 | 4,600 | 161.25 |
| 2018-12-04 | 1,286 | 1,300 | 1,280 | 1,281 | 6,800 | 160.13 |
| 2018-12-03 | 1,289 | 1,300 | 1,280 | 1,282 | 6,400 | 160.25 |
| 2018-11-30 | 1,258 | 1,287 | 1,258 | 1,287 | 6,300 | 160.88 |
| 2018-11-29 | 1,267 | 1,270 | 1,259 | 1,260 | 9,400 | 157.50 |
| 2018-11-28 | 1,269 | 1,275 | 1,260 | 1,266 | 3,300 | 158.25 |
| 2018-11-27 | 1,273 | 1,273 | 1,250 | 1,270 | 2,800 | 158.75 |
| 2018-11-26 | 1,240 | 1,249 | 1,223 | 1,245 | 9,300 | 155.63 |
| 2018-11-22 | 1,223 | 1,251 | 1,223 | 1,248 | 6,800 | 156 |
| 2018-11-21 | 1,242 | 1,258 | 1,225 | 1,241 | 4,900 | 155.13 |
| 2018-11-20 | 1,243 | 1,273 | 1,243 | 1,255 | 2,900 | 156.88 |
| 2018-11-19 | 1,249 | 1,280 | 1,224 | 1,243 | 7,800 | 155.38 |
| 2018-11-16 | 1,261 | 1,266 | 1,216 | 1,222 | 6,500 | 152.75 |
| 2018-11-15 | 1,285 | 1,285 | 1,252 | 1,273 | 7,800 | 159.13 |
| 2018-11-14 | 1,305 | 1,319 | 1,285 | 1,287 | 9,500 | 160.88 |
| 2018-11-13 | 1,301 | 1,318 | 1,281 | 1,308 | 7,700 | 163.50 |
| 2018-11-12 | 1,368 | 1,368 | 1,320 | 1,325 | 6,700 | 165.63 |
| 2018-11-09 | 1,311 | 1,330 | 1,301 | 1,310 | 12,000 | 163.75 |
| 2018-11-08 | 1,326 | 1,331 | 1,312 | 1,327 | 3,100 | 165.88 |
| 2018-11-07 | 1,310 | 1,326 | 1,310 | 1,312 | 7,500 | 164 |
| 2018-11-06 | 1,330 | 1,330 | 1,301 | 1,301 | 2,400 | 162.63 |
| 2018-11-05 | 1,318 | 1,333 | 1,308 | 1,323 | 2,100 | 165.38 |
| 2018-11-02 | 1,313 | 1,339 | 1,303 | 1,323 | 9,800 | 165.38 |
| 2018-11-01 | 1,310 | 1,350 | 1,304 | 1,327 | 10,000 | 165.88 |
| 2018-10-31 | 1,263 | 1,370 | 1,255 | 1,370 | 11,700 | 171.25 |
| 2018-10-30 | 1,226 | 1,260 | 1,225 | 1,253 | 9,000 | 156.63 |
| 2018-10-29 | 1,331 | 1,340 | 1,222 | 1,251 | 12,900 | 156.38 |
| 2018-10-26 | 1,341 | 1,341 | 1,247 | 1,301 | 25,800 | 162.63 |
| 2018-10-25 | 1,365 | 1,368 | 1,302 | 1,337 | 19,700 | 167.13 |
| 2018-10-24 | 1,400 | 1,400 | 1,369 | 1,383 | 8,200 | 172.88 |
| 2018-10-23 | 1,413 | 1,413 | 1,380 | 1,388 | 11,800 | 173.50 |
| 2018-10-22 | 1,381 | 1,415 | 1,380 | 1,397 | 9,700 | 174.63 |
| 2018-10-19 | 1,385 | 1,400 | 1,380 | 1,392 | 10,300 | 174 |
| 2018-10-18 | 1,353 | 1,438 | 1,333 | 1,402 | 56,400 | 175.25 |
| 2018-10-17 | 1,319 | 1,355 | 1,298 | 1,355 | 90,100 | 169.38 |
| 2018-10-16 | 1,211 | 1,234 | 1,211 | 1,229 | 4,100 | 153.63 |
| 2018-10-15 | 1,199 | 1,235 | 1,199 | 1,235 | 2,400 | 154.38 |
| 2018-10-12 | 1,170 | 1,207 | 1,160 | 1,207 | 7,100 | 150.88 |
| 2018-10-11 | 1,170 | 1,179 | 1,155 | 1,169 | 14,300 | 146.13 |
| 2018-10-10 | 1,224 | 1,232 | 1,198 | 1,214 | 9,100 | 151.75 |
| 2018-10-09 | 1,219 | 1,231 | 1,190 | 1,224 | 16,000 | 153 |
| 2018-10-05 | 1,253 | 1,253 | 1,233 | 1,235 | 3,200 | 154.38 |
| 2018-10-04 | 1,258 | 1,261 | 1,256 | 1,256 | 2,700 | 157 |
| 2018-10-03 | 1,280 | 1,281 | 1,260 | 1,260 | 3,800 | 157.50 |
| 2018-10-02 | 1,274 | 1,277 | 1,271 | 1,271 | 6,500 | 158.88 |
| 2018-10-01 | 1,264 | 1,275 | 1,263 | 1,267 | 5,300 | 158.38 |
| 2018-09-28 | 1,286 | 1,310 | 1,273 | 1,275 | 10,400 | 159.38 |
| 2018-09-27 | 1,294 | 1,302 | 1,256 | 1,272 | 8,700 | 159 |
| 2018-09-26 | 1,241 | 1,267 | 1,239 | 1,264 | 30,000 | 158 |
| 2018-09-25 | 1,242 | 1,248 | 1,233 | 1,243 | 10,900 | 155.38 |
| 2018-09-21 | 1,235 | 1,248 | 1,230 | 1,239 | 2,800 | 154.88 |
| 2018-09-20 | 1,275 | 1,275 | 1,213 | 1,230 | 7,800 | 153.75 |
| 2018-09-19 | 1,240 | 1,264 | 1,225 | 1,264 | 25,000 | 158 |
| 2018-09-18 | 1,205 | 1,205 | 1,191 | 1,200 | 3,900 | 150 |
| 2018-09-14 | 1,178 | 1,195 | 1,178 | 1,183 | 4,400 | 147.88 |
| 2018-09-13 | 1,174 | 1,197 | 1,174 | 1,178 | 5,200 | 147.25 |
| 2018-09-12 | 1,193 | 1,195 | 1,183 | 1,183 | 4,500 | 147.88 |
| 2018-09-11 | 1,190 | 1,217 | 1,190 | 1,194 | 3,600 | 149.25 |
| 2018-09-10 | 1,210 | 1,210 | 1,190 | 1,194 | 6,100 | 149.25 |
| 2018-09-07 | 1,211 | 1,213 | 1,194 | 1,204 | 6,100 | 150.50 |
| 2018-09-06 | 1,247 | 1,256 | 1,200 | 1,213 | 5,700 | 151.63 |
| 2018-09-05 | 1,251 | 1,269 | 1,245 | 1,248 | 2,200 | 156 |
| 2018-09-04 | 1,250 | 1,270 | 1,245 | 1,249 | 8,200 | 156.13 |
| 2018-09-03 | 1,250 | 1,271 | 1,249 | 1,253 | 9,000 | 156.63 |
| 2018-08-31 | 1,248 | 1,258 | 1,221 | 1,245 | 5,500 | 155.63 |
| 2018-08-30 | 1,220 | 1,258 | 1,220 | 1,258 | 11,300 | 157.25 |
| 2018-08-29 | 1,210 | 1,220 | 1,210 | 1,218 | 3,600 | 152.25 |
| 2018-08-28 | 1,222 | 1,222 | 1,203 | 1,218 | 4,600 | 152.25 |
| 2018-08-27 | 1,234 | 1,234 | 1,205 | 1,222 | 11,600 | 152.75 |
| 2018-08-24 | 1,186 | 1,212 | 1,186 | 1,210 | 5,500 | 151.25 |
| 2018-08-23 | 1,208 | 1,208 | 1,180 | 1,199 | 12,200 | 149.88 |
| 2018-08-22 | 1,197 | 1,208 | 1,187 | 1,205 | 7,500 | 150.63 |
| 2018-08-21 | 1,190 | 1,190 | 1,174 | 1,187 | 6,800 | 148.38 |
| 2018-08-20 | 1,208 | 1,219 | 1,183 | 1,193 | 8,300 | 149.13 |
| 2018-08-17 | 1,206 | 1,227 | 1,202 | 1,220 | 8,400 | 152.50 |
| 2018-08-16 | 1,192 | 1,207 | 1,183 | 1,205 | 7,400 | 150.63 |
| 2018-08-15 | 1,231 | 1,232 | 1,188 | 1,196 | 30,400 | 149.50 |
| 2018-08-14 | 1,267 | 1,285 | 1,224 | 1,243 | 51,500 | 155.38 |
| 2018-08-13 | 1,426 | 1,438 | 1,363 | 1,385 | 16,200 | 173.13 |
| 2018-08-10 | 1,412 | 1,433 | 1,412 | 1,426 | 5,100 | 178.25 |
| 2018-08-09 | 1,383 | 1,413 | 1,382 | 1,409 | 3,200 | 176.13 |
| 2018-08-08 | 1,383 | 1,392 | 1,381 | 1,386 | 4,600 | 173.25 |
| 2018-08-07 | 1,403 | 1,403 | 1,381 | 1,383 | 2,100 | 172.88 |
| 2018-08-06 | 1,394 | 1,396 | 1,383 | 1,384 | 4,700 | 173 |
| 2018-08-03 | 1,391 | 1,399 | 1,388 | 1,399 | 4,700 | 174.88 |
| 2018-08-02 | 1,411 | 1,420 | 1,397 | 1,401 | 5,200 | 175.13 |
| 2018-08-01 | 1,439 | 1,471 | 1,400 | 1,414 | 9,300 | 176.75 |
| 2018-07-31 | 1,469 | 1,469 | 1,438 | 1,438 | 3,700 | 179.75 |
| 2018-07-30 | 1,479 | 1,479 | 1,445 | 1,463 | 4,200 | 182.88 |
| 2018-07-27 | 1,474 | 1,474 | 1,457 | 1,462 | 3,800 | 182.75 |
| 2018-07-26 | 1,444 | 1,466 | 1,444 | 1,455 | 3,600 | 181.88 |
| 2018-07-25 | 1,429 | 1,451 | 1,429 | 1,445 | 6,200 | 180.63 |
| 2018-07-24 | 1,401 | 1,418 | 1,401 | 1,418 | 3,200 | 177.25 |
| 2018-07-23 | 1,406 | 1,412 | 1,393 | 1,402 | 10,400 | 175.25 |
| 2018-07-20 | 1,419 | 1,430 | 1,402 | 1,406 | 6,000 | 175.75 |
| 2018-07-19 | 1,434 | 1,434 | 1,421 | 1,428 | 3,900 | 178.50 |
| 2018-07-18 | 1,414 | 1,433 | 1,414 | 1,421 | 2,400 | 177.63 |
| 2018-07-17 | 1,420 | 1,435 | 1,413 | 1,413 | 3,900 | 176.63 |
| 2018-07-13 | 1,430 | 1,440 | 1,414 | 1,416 | 4,700 | 177 |
| 2018-07-12 | 1,421 | 1,437 | 1,408 | 1,429 | 4,500 | 178.63 |
| 2018-07-11 | 1,426 | 1,426 | 1,408 | 1,421 | 11,700 | 177.63 |
| 2018-07-10 | 1,453 | 1,453 | 1,413 | 1,426 | 9,300 | 178.25 |
| 2018-07-09 | 1,388 | 1,412 | 1,378 | 1,400 | 4,700 | 175 |
| 2018-07-06 | 1,371 | 1,392 | 1,371 | 1,386 | 10,300 | 173.25 |
| 2018-07-05 | 1,382 | 1,389 | 1,375 | 1,389 | 22,500 | 173.63 |
| 2018-07-04 | 1,371 | 1,398 | 1,368 | 1,382 | 12,300 | 172.75 |
| 2018-07-03 | 1,423 | 1,449 | 1,372 | 1,386 | 47,700 | 173.25 |
| 2018-07-02 | 1,456 | 1,465 | 1,440 | 1,440 | 20,600 | 180 |
| 2018-06-29 | 1,447 | 1,470 | 1,444 | 1,456 | 8,800 | 182 |
| 2018-06-28 | 1,463 | 1,474 | 1,433 | 1,443 | 16,100 | 180.38 |
| 2018-06-27 | 1,465 | 1,495 | 1,460 | 1,477 | 7,600 | 184.63 |
| 2018-06-26 | 1,478 | 1,478 | 1,446 | 1,463 | 8,700 | 182.88 |
| 2018-06-25 | 1,534 | 1,535 | 1,488 | 1,494 | 16,600 | 186.75 |
| 2018-06-22 | 1,566 | 1,566 | 1,517 | 1,536 | 60,000 | 192 |
| 2018-06-21 | 1,523 | 1,524 | 1,492 | 1,496 | 7,900 | 187 |
| 2018-06-20 | 1,500 | 1,514 | 1,463 | 1,510 | 28,600 | 188.75 |
| 2018-06-19 | 1,554 | 1,563 | 1,483 | 1,494 | 52,800 | 186.75 |
| 2018-06-18 | 1,586 | 1,587 | 1,550 | 1,557 | 21,900 | 194.63 |
| 2018-06-15 | 1,619 | 1,619 | 1,575 | 1,598 | 20,700 | 199.75 |
| 2018-06-14 | 1,583 | 1,613 | 1,572 | 1,612 | 22,000 | 201.50 |
| 2018-06-13 | 1,577 | 1,583 | 1,575 | 1,575 | 8,900 | 196.88 |
| 2018-06-12 | 1,582 | 1,587 | 1,555 | 1,575 | 17,300 | 196.88 |
| 2018-06-11 | 1,617 | 1,617 | 1,573 | 1,574 | 19,200 | 196.75 |
| 2018-06-08 | 1,618 | 1,697 | 1,582 | 1,582 | 140,400 | 197.75 |
| 2018-06-07 | 1,517 | 1,540 | 1,515 | 1,538 | 8,600 | 192.25 |
| 2018-06-06 | 1,530 | 1,530 | 1,505 | 1,512 | 22,300 | 189 |
| 2018-06-05 | 1,558 | 1,558 | 1,526 | 1,531 | 19,600 | 191.38 |
| 2018-06-04 | 1,578 | 1,579 | 1,560 | 1,560 | 15,000 | 195 |
| 2018-06-01 | 1,570 | 1,577 | 1,562 | 1,576 | 35,800 | 197 |
| 2018-05-31 | 1,570 | 1,577 | 1,567 | 1,569 | 137,100 | 196.13 |
| 2018-05-30 | 1,606 | 1,639 | 1,597 | 1,601 | 31,900 | 200.13 |
| 2018-05-29 | 1,694 | 1,698 | 1,642 | 1,653 | 18,900 | 206.63 |
| 2018-05-28 | 1,720 | 1,729 | 1,690 | 1,693 | 14,900 | 211.63 |
| 2018-05-25 | 1,688 | 1,756 | 1,688 | 1,731 | 35,100 | 216.38 |
| 2018-05-24 | 1,671 | 1,689 | 1,640 | 1,679 | 23,500 | 209.88 |
| 2018-05-23 | 1,642 | 1,661 | 1,640 | 1,661 | 9,100 | 207.63 |
| 2018-05-22 | 1,646 | 1,657 | 1,635 | 1,657 | 18,400 | 207.13 |
| 2018-05-21 | 1,659 | 1,664 | 1,625 | 1,647 | 34,900 | 205.88 |
| 2018-05-18 | 1,577 | 1,649 | 1,577 | 1,625 | 16,000 | 203.13 |
| 2018-05-17 | 1,590 | 1,624 | 1,560 | 1,569 | 22,200 | 196.13 |
| 2018-05-16 | 1,627 | 1,639 | 1,585 | 1,590 | 15,600 | 198.75 |
| 2018-05-15 | 1,659 | 1,693 | 1,600 | 1,627 | 53,100 | 203.38 |
| 2018-05-14 | 1,757 | 1,759 | 1,710 | 1,739 | 13,200 | 217.38 |
| 2018-05-11 | 1,727 | 1,740 | 1,706 | 1,740 | 21,700 | 217.50 |
| 2018-05-10 | 1,713 | 1,738 | 1,710 | 1,718 | 9,200 | 214.75 |
| 2018-05-09 | 1,755 | 1,755 | 1,701 | 1,710 | 31,600 | 213.75 |
| 2018-05-08 | 1,797 | 1,797 | 1,750 | 1,765 | 20,900 | 220.63 |
| 2018-05-07 | 1,793 | 1,810 | 1,761 | 1,781 | 64,600 | 222.63 |
| 2018-05-02 | 1,682 | 1,780 | 1,668 | 1,753 | 105,900 | 219.13 |
| 2018-05-01 | 1,683 | 1,687 | 1,627 | 1,683 | 19,000 | 210.38 |
| 2018-04-27 | 1,617 | 1,670 | 1,616 | 1,647 | 23,400 | 205.88 |
| 2018-04-26 | 1,569 | 1,628 | 1,569 | 1,628 | 29,900 | 203.50 |
| 2018-04-25 | 1,494 | 1,551 | 1,494 | 1,550 | 12,100 | 193.75 |
| 2018-04-24 | 1,500 | 1,515 | 1,489 | 1,493 | 8,300 | 186.63 |
| 2018-04-23 | 1,500 | 1,515 | 1,478 | 1,490 | 11,700 | 186.25 |
| 2018-04-20 | 1,500 | 1,520 | 1,495 | 1,516 | 9,000 | 189.50 |
| 2018-04-19 | 1,503 | 1,532 | 1,500 | 1,515 | 12,600 | 189.38 |
| 2018-04-18 | 1,500 | 1,531 | 1,500 | 1,510 | 14,500 | 188.75 |
| 2018-04-17 | 1,502 | 1,540 | 1,475 | 1,496 | 17,200 | 187 |
| 2018-04-16 | 1,573 | 1,589 | 1,495 | 1,495 | 26,400 | 186.88 |
| 2018-04-13 | 1,620 | 1,620 | 1,585 | 1,593 | 9,700 | 199.13 |
| 2018-04-12 | 1,608 | 1,633 | 1,596 | 1,596 | 5,900 | 199.50 |
| 2018-04-11 | 1,647 | 1,650 | 1,601 | 1,607 | 14,000 | 200.88 |
| 2018-04-10 | 1,623 | 1,644 | 1,600 | 1,641 | 9,900 | 205.13 |
| 2018-04-09 | 1,645 | 1,669 | 1,633 | 1,639 | 11,900 | 204.88 |
| 2018-04-06 | 1,660 | 1,694 | 1,631 | 1,653 | 26,900 | 206.63 |
| 2018-04-05 | 1,685 | 1,695 | 1,631 | 1,659 | 42,100 | 207.38 |
| 2018-04-04 | 1,598 | 1,672 | 1,597 | 1,660 | 44,400 | 207.50 |
| 2018-04-03 | 1,481 | 1,598 | 1,479 | 1,598 | 8,900 | 199.75 |
| 2018-03-30 | 1,599 | 1,599 | 1,550 | 1,573 | 17,800 | 196.63 |
| 2018-03-29 | 1,599 | 1,636 | 1,571 | 1,583 | 20,800 | 197.88 |
| 2018-03-28 | 1,498 | 1,615 | 1,495 | 1,576 | 46,000 | 197 |
| 2018-03-27 | 3,005 | 3,100 | 2,956 | 2,956 | 10,800 | 184.75 |
| 2018-03-26 | 2,836 | 2,950 | 2,828 | 2,923 | 10,600 | 182.69 |
| 2018-03-23 | 2,995 | 3,040 | 2,935 | 2,959 | 20,300 | 184.94 |
| 2018-03-22 | 3,275 | 3,275 | 3,085 | 3,205 | 8,400 | 200.31 |
| 2018-03-20 | 3,235 | 3,330 | 3,200 | 3,275 | 9,900 | 204.69 |
| 2018-03-19 | 3,405 | 3,415 | 3,260 | 3,305 | 19,400 | 206.56 |
| 2018-03-16 | 3,355 | 3,470 | 3,230 | 3,300 | 46,800 | 206.25 |
| 2018-03-15 | 3,135 | 3,240 | 3,135 | 3,180 | 8,200 | 198.75 |
| 2018-03-14 | 3,015 | 3,200 | 3,005 | 3,200 | 20,100 | 200 |
| 2018-03-13 | 2,981 | 3,030 | 2,981 | 3,025 | 3,500 | 189.06 |
| 2018-03-12 | 3,005 | 3,070 | 2,972 | 2,980 | 5,100 | 186.25 |
| 2018-03-09 | 2,970 | 2,985 | 2,964 | 2,968 | 1,800 | 185.50 |
| 2018-03-08 | 2,970 | 3,010 | 2,953 | 2,999 | 5,700 | 187.44 |
| 2018-03-07 | 3,030 | 3,050 | 2,930 | 2,970 | 3,000 | 185.63 |
| 2018-03-06 | 3,060 | 3,060 | 2,988 | 3,005 | 1,400 | 187.81 |
| 2018-03-05 | 3,125 | 3,135 | 2,890 | 3,000 | 4,700 | 187.50 |
| 2018-03-02 | 3,025 | 3,155 | 3,020 | 3,110 | 4,500 | 194.38 |
| 2018-03-01 | 3,150 | 3,175 | 3,095 | 3,140 | 5,400 | 196.25 |
| 2018-02-28 | 3,155 | 3,175 | 3,070 | 3,100 | 7,300 | 193.75 |
| 2018-02-27 | 3,245 | 3,250 | 3,140 | 3,155 | 5,100 | 197.19 |
| 2018-02-26 | 3,200 | 3,200 | 3,080 | 3,175 | 10,000 | 198.44 |
| 2018-02-23 | 3,050 | 3,110 | 3,035 | 3,065 | 4,900 | 191.56 |
| 2018-02-22 | 2,990 | 3,125 | 2,965 | 3,110 | 12,300 | 194.38 |
| 2018-02-21 | 2,881 | 2,970 | 2,881 | 2,940 | 9,400 | 183.75 |
| 2018-02-20 | 2,841 | 2,910 | 2,841 | 2,881 | 6,800 | 180.06 |
| 2018-02-19 | 2,795 | 2,975 | 2,784 | 2,830 | 10,500 | 176.88 |
| 2018-02-16 | 2,746 | 2,810 | 2,746 | 2,783 | 6,300 | 173.94 |
| 2018-02-15 | 2,680 | 2,738 | 2,680 | 2,738 | 12,000 | 171.13 |
| 2018-02-14 | 2,700 | 2,730 | 2,652 | 2,674 | 21,600 | 167.13 |
| 2018-02-13 | 2,660 | 2,688 | 2,635 | 2,639 | 5,200 | 164.94 |
| 2018-02-09 | 2,596 | 2,696 | 2,551 | 2,610 | 12,700 | 163.13 |
| 2018-02-08 | 2,645 | 2,777 | 2,645 | 2,758 | 4,600 | 172.38 |
| 2018-02-07 | 2,856 | 2,856 | 2,600 | 2,621 | 11,600 | 163.81 |
| 2018-02-06 | 2,753 | 2,790 | 2,512 | 2,606 | 21,000 | 162.88 |
| 2018-02-05 | 2,946 | 3,000 | 2,945 | 2,953 | 9,500 | 184.56 |
| 2018-02-02 | 3,180 | 3,180 | 3,105 | 3,110 | 4,000 | 194.38 |
| 2018-02-01 | 3,120 | 3,185 | 3,120 | 3,165 | 3,400 | 197.81 |
| 2018-01-31 | 3,115 | 3,150 | 3,100 | 3,135 | 3,600 | 195.94 |
| 2018-01-30 | 3,195 | 3,205 | 3,100 | 3,140 | 16,900 | 196.25 |
| 2018-01-29 | 3,340 | 3,340 | 3,180 | 3,215 | 16,700 | 200.94 |
| 2018-01-26 | 3,340 | 3,355 | 3,250 | 3,315 | 7,600 | 207.19 |
| 2018-01-25 | 3,490 | 3,490 | 3,300 | 3,325 | 53,800 | 207.81 |
| 2018-01-24 | 3,315 | 3,485 | 3,270 | 3,440 | 42,600 | 215 |
| 2018-01-23 | 3,225 | 3,300 | 3,210 | 3,280 | 8,900 | 205 |
| 2018-01-22 | 3,120 | 3,260 | 3,120 | 3,225 | 7,900 | 201.56 |
| 2018-01-19 | 3,150 | 3,155 | 3,100 | 3,125 | 9,800 | 195.31 |
| 2018-01-18 | 3,170 | 3,245 | 3,150 | 3,150 | 8,400 | 196.88 |
| 2018-01-17 | 3,170 | 3,185 | 3,150 | 3,155 | 4,500 | 197.19 |
| 2018-01-16 | 3,175 | 3,195 | 3,150 | 3,180 | 3,600 | 198.75 |
| 2018-01-15 | 3,190 | 3,205 | 3,120 | 3,170 | 7,100 | 198.13 |
| 2018-01-12 | 3,225 | 3,225 | 3,165 | 3,185 | 4,300 | 199.06 |
| 2018-01-11 | 3,255 | 3,260 | 3,170 | 3,180 | 5,900 | 198.75 |
| 2018-01-10 | 3,260 | 3,280 | 3,155 | 3,255 | 21,500 | 203.44 |
| 2018-01-09 | 3,450 | 3,450 | 3,230 | 3,320 | 23,600 | 207.50 |
| 2018-01-05 | 3,430 | 3,480 | 3,420 | 3,430 | 27,100 | 214.38 |
| 2018-01-04 | 3,420 | 3,490 | 3,310 | 3,455 | 76,900 | 215.94 |
分割・併合履歴 ： [2024-05-30]1株→2株 [2023-05-30]1株→2株 [2018-12-26]1株→2株 [2018-03-28]1株→2株
