4095 日本パーカライジング(株) 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 | 1,269 | 1,286 | 1,267 | 1,272 | 112,800 | 1,272 |
| 2018-12-27 | 1,237 | 1,278 | 1,237 | 1,273 | 153,800 | 1,273 |
| 2018-12-26 | 1,190 | 1,217 | 1,189 | 1,207 | 136,100 | 1,207 |
| 2018-12-25 | 1,213 | 1,213 | 1,170 | 1,181 | 142,100 | 1,181 |
| 2018-12-21 | 1,260 | 1,265 | 1,218 | 1,236 | 228,100 | 1,236 |
| 2018-12-20 | 1,307 | 1,311 | 1,259 | 1,264 | 201,300 | 1,264 |
| 2018-12-19 | 1,323 | 1,323 | 1,298 | 1,313 | 145,600 | 1,313 |
| 2018-12-18 | 1,316 | 1,335 | 1,300 | 1,305 | 198,000 | 1,305 |
| 2018-12-17 | 1,362 | 1,363 | 1,325 | 1,329 | 177,300 | 1,329 |
| 2018-12-14 | 1,338 | 1,338 | 1,322 | 1,332 | 324,100 | 1,332 |
| 2018-12-13 | 1,321 | 1,342 | 1,319 | 1,339 | 167,100 | 1,339 |
| 2018-12-12 | 1,306 | 1,324 | 1,299 | 1,314 | 159,300 | 1,314 |
| 2018-12-11 | 1,306 | 1,319 | 1,276 | 1,281 | 172,800 | 1,281 |
| 2018-12-10 | 1,324 | 1,342 | 1,304 | 1,305 | 146,000 | 1,305 |
| 2018-12-07 | 1,354 | 1,387 | 1,349 | 1,358 | 199,100 | 1,358 |
| 2018-12-06 | 1,413 | 1,424 | 1,370 | 1,378 | 192,700 | 1,378 |
| 2018-12-05 | 1,440 | 1,449 | 1,418 | 1,424 | 131,500 | 1,424 |
| 2018-12-04 | 1,525 | 1,527 | 1,464 | 1,464 | 211,300 | 1,464 |
| 2018-12-03 | 1,516 | 1,525 | 1,502 | 1,520 | 100,700 | 1,520 |
| 2018-11-30 | 1,473 | 1,489 | 1,467 | 1,487 | 135,100 | 1,487 |
| 2018-11-29 | 1,468 | 1,487 | 1,463 | 1,469 | 168,000 | 1,469 |
| 2018-11-28 | 1,447 | 1,447 | 1,417 | 1,441 | 222,400 | 1,441 |
| 2018-11-27 | 1,460 | 1,462 | 1,443 | 1,451 | 140,100 | 1,451 |
| 2018-11-26 | 1,470 | 1,482 | 1,446 | 1,450 | 138,900 | 1,450 |
| 2018-11-22 | 1,483 | 1,500 | 1,466 | 1,482 | 127,200 | 1,482 |
| 2018-11-21 | 1,437 | 1,481 | 1,437 | 1,475 | 116,700 | 1,475 |
| 2018-11-20 | 1,448 | 1,468 | 1,436 | 1,466 | 92,300 | 1,466 |
| 2018-11-19 | 1,447 | 1,464 | 1,438 | 1,453 | 90,600 | 1,453 |
| 2018-11-16 | 1,473 | 1,478 | 1,432 | 1,448 | 116,300 | 1,448 |
| 2018-11-15 | 1,461 | 1,476 | 1,448 | 1,475 | 116,500 | 1,475 |
| 2018-11-14 | 1,452 | 1,476 | 1,452 | 1,466 | 114,000 | 1,466 |
| 2018-11-13 | 1,458 | 1,461 | 1,404 | 1,452 | 212,500 | 1,452 |
| 2018-11-12 | 1,466 | 1,495 | 1,457 | 1,488 | 126,300 | 1,488 |
| 2018-11-09 | 1,460 | 1,479 | 1,452 | 1,473 | 179,300 | 1,473 |
| 2018-11-08 | 1,442 | 1,462 | 1,438 | 1,457 | 246,200 | 1,457 |
| 2018-11-07 | 1,423 | 1,446 | 1,398 | 1,412 | 146,900 | 1,412 |
| 2018-11-06 | 1,372 | 1,431 | 1,372 | 1,419 | 183,200 | 1,419 |
| 2018-11-05 | 1,378 | 1,407 | 1,373 | 1,397 | 138,000 | 1,397 |
| 2018-11-02 | 1,366 | 1,404 | 1,356 | 1,403 | 156,500 | 1,403 |
| 2018-11-01 | 1,362 | 1,383 | 1,348 | 1,370 | 199,900 | 1,370 |
| 2018-10-31 | 1,324 | 1,366 | 1,322 | 1,363 | 213,500 | 1,363 |
| 2018-10-30 | 1,284 | 1,315 | 1,269 | 1,308 | 221,100 | 1,308 |
| 2018-10-29 | 1,272 | 1,299 | 1,272 | 1,273 | 156,600 | 1,273 |
| 2018-10-26 | 1,265 | 1,282 | 1,248 | 1,264 | 245,800 | 1,264 |
| 2018-10-25 | 1,283 | 1,291 | 1,258 | 1,265 | 193,400 | 1,265 |
| 2018-10-24 | 1,301 | 1,319 | 1,287 | 1,313 | 152,600 | 1,313 |
| 2018-10-23 | 1,353 | 1,354 | 1,303 | 1,306 | 111,700 | 1,306 |
| 2018-10-22 | 1,353 | 1,369 | 1,337 | 1,363 | 122,900 | 1,363 |
| 2018-10-19 | 1,385 | 1,385 | 1,352 | 1,359 | 166,300 | 1,359 |
| 2018-10-18 | 1,409 | 1,415 | 1,386 | 1,390 | 160,300 | 1,390 |
| 2018-10-17 | 1,407 | 1,433 | 1,398 | 1,417 | 156,900 | 1,417 |
| 2018-10-16 | 1,374 | 1,394 | 1,369 | 1,384 | 179,700 | 1,384 |
| 2018-10-15 | 1,405 | 1,424 | 1,393 | 1,395 | 215,600 | 1,395 |
| 2018-10-12 | 1,419 | 1,448 | 1,410 | 1,434 | 219,000 | 1,434 |
| 2018-10-11 | 1,453 | 1,481 | 1,421 | 1,432 | 288,100 | 1,432 |
| 2018-10-10 | 1,520 | 1,545 | 1,504 | 1,523 | 245,600 | 1,523 |
| 2018-10-09 | 1,489 | 1,566 | 1,483 | 1,527 | 574,900 | 1,527 |
| 2018-10-05 | 1,510 | 1,510 | 1,481 | 1,486 | 200,900 | 1,486 |
| 2018-10-04 | 1,547 | 1,551 | 1,512 | 1,526 | 119,900 | 1,526 |
| 2018-10-03 | 1,537 | 1,571 | 1,524 | 1,537 | 204,600 | 1,537 |
| 2018-10-02 | 1,577 | 1,603 | 1,542 | 1,546 | 194,400 | 1,546 |
| 2018-10-01 | 1,520 | 1,562 | 1,514 | 1,557 | 168,800 | 1,557 |
| 2018-09-28 | 1,552 | 1,583 | 1,532 | 1,536 | 228,900 | 1,536 |
| 2018-09-27 | 1,585 | 1,585 | 1,539 | 1,551 | 257,300 | 1,551 |
| 2018-09-26 | 1,569 | 1,582 | 1,551 | 1,577 | 249,800 | 1,577 |
| 2018-09-25 | 1,527 | 1,568 | 1,509 | 1,565 | 301,800 | 1,565 |
| 2018-09-21 | 1,491 | 1,515 | 1,478 | 1,508 | 203,000 | 1,508 |
| 2018-09-20 | 1,531 | 1,531 | 1,477 | 1,480 | 151,400 | 1,480 |
| 2018-09-19 | 1,523 | 1,525 | 1,488 | 1,506 | 162,500 | 1,506 |
| 2018-09-18 | 1,435 | 1,500 | 1,426 | 1,495 | 178,300 | 1,495 |
| 2018-09-14 | 1,449 | 1,456 | 1,426 | 1,435 | 266,500 | 1,435 |
| 2018-09-13 | 1,414 | 1,451 | 1,414 | 1,436 | 207,100 | 1,436 |
| 2018-09-12 | 1,452 | 1,454 | 1,385 | 1,414 | 191,300 | 1,414 |
| 2018-09-11 | 1,430 | 1,453 | 1,420 | 1,448 | 231,300 | 1,448 |
| 2018-09-10 | 1,402 | 1,432 | 1,402 | 1,429 | 221,100 | 1,429 |
| 2018-09-07 | 1,425 | 1,427 | 1,397 | 1,410 | 175,000 | 1,410 |
| 2018-09-06 | 1,435 | 1,447 | 1,426 | 1,439 | 128,700 | 1,439 |
| 2018-09-05 | 1,456 | 1,464 | 1,432 | 1,443 | 164,400 | 1,443 |
| 2018-09-04 | 1,462 | 1,473 | 1,450 | 1,455 | 171,500 | 1,455 |
| 2018-09-03 | 1,477 | 1,478 | 1,435 | 1,456 | 165,500 | 1,456 |
| 2018-08-31 | 1,466 | 1,489 | 1,459 | 1,475 | 209,200 | 1,475 |
| 2018-08-30 | 1,481 | 1,497 | 1,476 | 1,489 | 333,900 | 1,489 |
| 2018-08-29 | 1,457 | 1,479 | 1,450 | 1,473 | 164,100 | 1,473 |
| 2018-08-28 | 1,437 | 1,452 | 1,428 | 1,447 | 216,500 | 1,447 |
| 2018-08-27 | 1,405 | 1,437 | 1,403 | 1,430 | 182,200 | 1,430 |
| 2018-08-24 | 1,402 | 1,402 | 1,388 | 1,395 | 88,400 | 1,395 |
| 2018-08-23 | 1,391 | 1,397 | 1,380 | 1,392 | 148,400 | 1,392 |
| 2018-08-22 | 1,371 | 1,394 | 1,370 | 1,388 | 280,100 | 1,388 |
| 2018-08-21 | 1,371 | 1,390 | 1,364 | 1,375 | 135,200 | 1,375 |
| 2018-08-20 | 1,392 | 1,412 | 1,383 | 1,385 | 131,400 | 1,385 |
| 2018-08-17 | 1,397 | 1,416 | 1,396 | 1,406 | 96,600 | 1,406 |
| 2018-08-16 | 1,400 | 1,420 | 1,379 | 1,406 | 225,500 | 1,406 |
| 2018-08-15 | 1,433 | 1,437 | 1,403 | 1,422 | 126,900 | 1,422 |
| 2018-08-14 | 1,408 | 1,429 | 1,403 | 1,429 | 123,600 | 1,429 |
| 2018-08-13 | 1,448 | 1,451 | 1,407 | 1,408 | 164,000 | 1,408 |
| 2018-08-10 | 1,503 | 1,503 | 1,452 | 1,461 | 227,600 | 1,461 |
| 2018-08-09 | 1,531 | 1,531 | 1,493 | 1,500 | 187,800 | 1,500 |
| 2018-08-08 | 1,532 | 1,562 | 1,527 | 1,536 | 124,100 | 1,536 |
| 2018-08-07 | 1,581 | 1,583 | 1,516 | 1,530 | 196,800 | 1,530 |
| 2018-08-06 | 1,603 | 1,604 | 1,560 | 1,564 | 87,500 | 1,564 |
| 2018-08-03 | 1,628 | 1,638 | 1,585 | 1,603 | 124,100 | 1,603 |
| 2018-08-02 | 1,656 | 1,666 | 1,623 | 1,626 | 96,800 | 1,626 |
| 2018-08-01 | 1,657 | 1,666 | 1,634 | 1,666 | 85,200 | 1,666 |
| 2018-07-31 | 1,655 | 1,673 | 1,632 | 1,655 | 104,300 | 1,655 |
| 2018-07-30 | 1,645 | 1,655 | 1,621 | 1,654 | 57,000 | 1,654 |
| 2018-07-27 | 1,659 | 1,664 | 1,648 | 1,659 | 77,700 | 1,659 |
| 2018-07-26 | 1,630 | 1,648 | 1,621 | 1,644 | 122,700 | 1,644 |
| 2018-07-25 | 1,602 | 1,613 | 1,597 | 1,604 | 65,700 | 1,604 |
| 2018-07-24 | 1,610 | 1,610 | 1,585 | 1,599 | 60,200 | 1,599 |
| 2018-07-23 | 1,585 | 1,601 | 1,582 | 1,588 | 53,300 | 1,588 |
| 2018-07-20 | 1,612 | 1,618 | 1,589 | 1,598 | 86,900 | 1,598 |
| 2018-07-19 | 1,595 | 1,622 | 1,588 | 1,610 | 78,300 | 1,610 |
| 2018-07-18 | 1,612 | 1,614 | 1,578 | 1,590 | 103,600 | 1,590 |
| 2018-07-17 | 1,555 | 1,607 | 1,538 | 1,594 | 142,800 | 1,594 |
| 2018-07-13 | 1,574 | 1,592 | 1,568 | 1,587 | 113,300 | 1,587 |
| 2018-07-12 | 1,593 | 1,603 | 1,573 | 1,574 | 82,500 | 1,574 |
| 2018-07-11 | 1,580 | 1,591 | 1,566 | 1,588 | 151,900 | 1,588 |
| 2018-07-10 | 1,589 | 1,618 | 1,583 | 1,603 | 180,900 | 1,603 |
| 2018-07-09 | 1,526 | 1,582 | 1,525 | 1,582 | 163,700 | 1,582 |
| 2018-07-06 | 1,507 | 1,520 | 1,503 | 1,514 | 118,800 | 1,514 |
| 2018-07-05 | 1,524 | 1,531 | 1,490 | 1,496 | 90,300 | 1,496 |
| 2018-07-04 | 1,516 | 1,535 | 1,516 | 1,522 | 90,300 | 1,522 |
| 2018-07-03 | 1,555 | 1,570 | 1,519 | 1,529 | 165,000 | 1,529 |
| 2018-07-02 | 1,595 | 1,615 | 1,555 | 1,559 | 113,400 | 1,559 |
| 2018-06-29 | 1,593 | 1,604 | 1,583 | 1,596 | 103,300 | 1,596 |
| 2018-06-28 | 1,596 | 1,603 | 1,586 | 1,599 | 139,600 | 1,599 |
| 2018-06-27 | 1,594 | 1,616 | 1,591 | 1,602 | 118,400 | 1,602 |
| 2018-06-26 | 1,554 | 1,585 | 1,546 | 1,585 | 119,400 | 1,585 |
| 2018-06-25 | 1,595 | 1,595 | 1,566 | 1,572 | 116,400 | 1,572 |
| 2018-06-22 | 1,586 | 1,600 | 1,576 | 1,595 | 185,600 | 1,595 |
| 2018-06-21 | 1,609 | 1,629 | 1,598 | 1,601 | 141,300 | 1,601 |
| 2018-06-20 | 1,626 | 1,632 | 1,596 | 1,621 | 268,600 | 1,621 |
| 2018-06-19 | 1,665 | 1,676 | 1,633 | 1,633 | 135,100 | 1,633 |
| 2018-06-18 | 1,681 | 1,691 | 1,671 | 1,683 | 74,800 | 1,683 |
| 2018-06-15 | 1,725 | 1,725 | 1,687 | 1,691 | 131,500 | 1,691 |
| 2018-06-14 | 1,707 | 1,715 | 1,697 | 1,711 | 91,500 | 1,711 |
| 2018-06-13 | 1,715 | 1,722 | 1,707 | 1,718 | 47,800 | 1,718 |
| 2018-06-12 | 1,710 | 1,711 | 1,693 | 1,706 | 82,500 | 1,706 |
| 2018-06-11 | 1,701 | 1,709 | 1,694 | 1,703 | 61,800 | 1,703 |
| 2018-06-08 | 1,736 | 1,739 | 1,693 | 1,697 | 209,100 | 1,697 |
| 2018-06-07 | 1,694 | 1,735 | 1,694 | 1,732 | 164,400 | 1,732 |
| 2018-06-06 | 1,677 | 1,691 | 1,668 | 1,689 | 101,300 | 1,689 |
| 2018-06-05 | 1,674 | 1,685 | 1,664 | 1,684 | 101,400 | 1,684 |
| 2018-06-04 | 1,655 | 1,688 | 1,655 | 1,672 | 155,500 | 1,672 |
| 2018-06-01 | 1,610 | 1,637 | 1,599 | 1,630 | 158,500 | 1,630 |
| 2018-05-31 | 1,610 | 1,624 | 1,600 | 1,618 | 227,300 | 1,618 |
| 2018-05-30 | 1,607 | 1,613 | 1,592 | 1,607 | 130,200 | 1,607 |
| 2018-05-29 | 1,640 | 1,654 | 1,629 | 1,637 | 108,700 | 1,637 |
| 2018-05-28 | 1,656 | 1,660 | 1,634 | 1,637 | 131,300 | 1,637 |
| 2018-05-25 | 1,682 | 1,693 | 1,655 | 1,656 | 105,700 | 1,656 |
| 2018-05-24 | 1,701 | 1,704 | 1,677 | 1,678 | 136,700 | 1,678 |
| 2018-05-23 | 1,689 | 1,713 | 1,688 | 1,696 | 171,300 | 1,696 |
| 2018-05-22 | 1,704 | 1,704 | 1,682 | 1,685 | 144,100 | 1,685 |
| 2018-05-21 | 1,727 | 1,727 | 1,702 | 1,704 | 112,800 | 1,704 |
| 2018-05-18 | 1,726 | 1,731 | 1,702 | 1,727 | 110,000 | 1,727 |
| 2018-05-17 | 1,706 | 1,725 | 1,697 | 1,717 | 157,600 | 1,717 |
| 2018-05-16 | 1,629 | 1,696 | 1,625 | 1,692 | 252,500 | 1,692 |
| 2018-05-15 | 1,632 | 1,655 | 1,581 | 1,634 | 386,200 | 1,634 |
| 2018-05-14 | 1,755 | 1,758 | 1,716 | 1,737 | 165,900 | 1,737 |
| 2018-05-11 | 1,736 | 1,779 | 1,736 | 1,778 | 133,300 | 1,778 |
| 2018-05-10 | 1,735 | 1,758 | 1,727 | 1,740 | 96,800 | 1,740 |
| 2018-05-09 | 1,731 | 1,733 | 1,700 | 1,732 | 273,300 | 1,732 |
| 2018-05-08 | 1,715 | 1,743 | 1,714 | 1,731 | 127,200 | 1,731 |
| 2018-05-07 | 1,721 | 1,721 | 1,702 | 1,714 | 127,600 | 1,714 |
| 2018-05-02 | 1,730 | 1,733 | 1,714 | 1,720 | 69,100 | 1,720 |
| 2018-05-01 | 1,729 | 1,732 | 1,714 | 1,724 | 119,800 | 1,724 |
| 2018-04-27 | 1,739 | 1,749 | 1,726 | 1,735 | 133,500 | 1,735 |
| 2018-04-26 | 1,722 | 1,725 | 1,707 | 1,715 | 128,700 | 1,715 |
| 2018-04-25 | 1,695 | 1,711 | 1,684 | 1,702 | 89,100 | 1,702 |
| 2018-04-24 | 1,695 | 1,713 | 1,664 | 1,705 | 235,000 | 1,705 |
| 2018-04-23 | 1,696 | 1,711 | 1,683 | 1,687 | 120,000 | 1,687 |
| 2018-04-20 | 1,724 | 1,729 | 1,705 | 1,710 | 186,300 | 1,710 |
| 2018-04-19 | 1,733 | 1,735 | 1,711 | 1,725 | 173,800 | 1,725 |
| 2018-04-18 | 1,695 | 1,730 | 1,695 | 1,729 | 138,800 | 1,729 |
| 2018-04-17 | 1,711 | 1,725 | 1,693 | 1,694 | 88,600 | 1,694 |
| 2018-04-16 | 1,699 | 1,731 | 1,696 | 1,726 | 89,900 | 1,726 |
| 2018-04-13 | 1,711 | 1,721 | 1,695 | 1,700 | 129,400 | 1,700 |
| 2018-04-12 | 1,720 | 1,720 | 1,692 | 1,704 | 115,600 | 1,704 |
| 2018-04-11 | 1,714 | 1,718 | 1,689 | 1,710 | 98,900 | 1,710 |
| 2018-04-10 | 1,700 | 1,721 | 1,689 | 1,713 | 171,900 | 1,713 |
| 2018-04-09 | 1,726 | 1,728 | 1,698 | 1,705 | 107,900 | 1,705 |
| 2018-04-06 | 1,740 | 1,747 | 1,719 | 1,722 | 111,200 | 1,722 |
| 2018-04-05 | 1,738 | 1,753 | 1,729 | 1,737 | 134,800 | 1,737 |
| 2018-04-04 | 1,726 | 1,740 | 1,715 | 1,726 | 157,200 | 1,726 |
| 2018-04-03 | 1,711 | 1,744 | 1,706 | 1,726 | 147,300 | 1,726 |
| 2018-03-30 | 1,744 | 1,747 | 1,732 | 1,738 | 81,500 | 1,738 |
| 2018-03-29 | 1,755 | 1,764 | 1,705 | 1,726 | 209,500 | 1,726 |
| 2018-03-28 | 1,750 | 1,755 | 1,721 | 1,745 | 157,800 | 1,745 |
| 2018-03-27 | 1,737 | 1,782 | 1,728 | 1,770 | 328,000 | 1,770 |
| 2018-03-26 | 1,683 | 1,737 | 1,683 | 1,736 | 169,100 | 1,736 |
| 2018-03-23 | 1,755 | 1,772 | 1,706 | 1,717 | 151,900 | 1,717 |
| 2018-03-22 | 1,778 | 1,814 | 1,757 | 1,807 | 140,500 | 1,807 |
| 2018-03-20 | 1,781 | 1,785 | 1,760 | 1,778 | 94,900 | 1,778 |
| 2018-03-19 | 1,799 | 1,830 | 1,786 | 1,807 | 78,300 | 1,807 |
| 2018-03-16 | 1,865 | 1,866 | 1,823 | 1,828 | 113,200 | 1,828 |
| 2018-03-15 | 1,844 | 1,866 | 1,829 | 1,852 | 71,900 | 1,852 |
| 2018-03-14 | 1,817 | 1,857 | 1,812 | 1,845 | 149,100 | 1,845 |
| 2018-03-13 | 1,800 | 1,839 | 1,794 | 1,836 | 102,700 | 1,836 |
| 2018-03-12 | 1,830 | 1,831 | 1,808 | 1,822 | 78,600 | 1,822 |
| 2018-03-09 | 1,793 | 1,810 | 1,774 | 1,784 | 184,100 | 1,784 |
| 2018-03-08 | 1,809 | 1,809 | 1,742 | 1,759 | 157,600 | 1,759 |
| 2018-03-07 | 1,772 | 1,796 | 1,758 | 1,783 | 137,100 | 1,783 |
| 2018-03-06 | 1,800 | 1,813 | 1,775 | 1,776 | 162,100 | 1,776 |
| 2018-03-05 | 1,779 | 1,793 | 1,763 | 1,778 | 109,400 | 1,778 |
| 2018-03-02 | 1,785 | 1,807 | 1,783 | 1,796 | 142,900 | 1,796 |
| 2018-03-01 | 1,868 | 1,880 | 1,828 | 1,836 | 211,200 | 1,836 |
| 2018-02-28 | 1,917 | 1,940 | 1,904 | 1,904 | 126,800 | 1,904 |
| 2018-02-27 | 1,945 | 1,945 | 1,913 | 1,932 | 89,000 | 1,932 |
| 2018-02-26 | 1,970 | 1,987 | 1,919 | 1,928 | 99,900 | 1,928 |
| 2018-02-23 | 1,907 | 1,937 | 1,896 | 1,934 | 85,800 | 1,934 |
| 2018-02-22 | 1,890 | 1,916 | 1,878 | 1,899 | 95,200 | 1,899 |
| 2018-02-21 | 1,908 | 1,950 | 1,903 | 1,911 | 69,500 | 1,911 |
| 2018-02-20 | 1,895 | 1,906 | 1,878 | 1,903 | 68,900 | 1,903 |
| 2018-02-19 | 1,883 | 1,905 | 1,859 | 1,903 | 60,400 | 1,903 |
| 2018-02-16 | 1,837 | 1,863 | 1,826 | 1,857 | 113,000 | 1,857 |
| 2018-02-15 | 1,809 | 1,827 | 1,799 | 1,808 | 96,100 | 1,808 |
| 2018-02-14 | 1,813 | 1,818 | 1,780 | 1,798 | 113,600 | 1,798 |
| 2018-02-13 | 1,845 | 1,862 | 1,795 | 1,811 | 206,000 | 1,811 |
| 2018-02-09 | 1,818 | 1,837 | 1,800 | 1,821 | 146,000 | 1,821 |
| 2018-02-08 | 1,941 | 1,962 | 1,882 | 1,884 | 201,100 | 1,884 |
| 2018-02-07 | 1,998 | 2,067 | 1,937 | 1,941 | 451,300 | 1,941 |
| 2018-02-06 | 1,888 | 1,899 | 1,754 | 1,793 | 299,700 | 1,793 |
| 2018-02-05 | 1,927 | 1,930 | 1,890 | 1,907 | 180,500 | 1,907 |
| 2018-02-02 | 1,932 | 1,961 | 1,927 | 1,948 | 118,600 | 1,948 |
| 2018-02-01 | 1,889 | 1,948 | 1,889 | 1,946 | 93,600 | 1,946 |
| 2018-01-31 | 1,940 | 1,960 | 1,886 | 1,889 | 214,500 | 1,889 |
| 2018-01-30 | 1,997 | 1,997 | 1,943 | 1,948 | 107,300 | 1,948 |
| 2018-01-29 | 1,987 | 2,000 | 1,972 | 1,999 | 82,900 | 1,999 |
| 2018-01-26 | 1,993 | 2,005 | 1,985 | 1,987 | 72,100 | 1,987 |
| 2018-01-25 | 2,009 | 2,009 | 1,980 | 1,995 | 109,400 | 1,995 |
| 2018-01-24 | 2,041 | 2,056 | 2,028 | 2,033 | 89,700 | 2,033 |
| 2018-01-23 | 2,050 | 2,057 | 2,021 | 2,042 | 71,000 | 2,042 |
| 2018-01-22 | 2,020 | 2,020 | 1,995 | 2,014 | 68,300 | 2,014 |
| 2018-01-19 | 2,020 | 2,026 | 2,005 | 2,024 | 58,700 | 2,024 |
| 2018-01-18 | 2,061 | 2,066 | 2,004 | 2,004 | 112,600 | 2,004 |
| 2018-01-17 | 2,014 | 2,045 | 2,007 | 2,036 | 72,800 | 2,036 |
| 2018-01-16 | 2,008 | 2,034 | 1,998 | 2,032 | 86,300 | 2,032 |
| 2018-01-15 | 2,039 | 2,048 | 2,006 | 2,011 | 84,200 | 2,011 |
| 2018-01-12 | 2,015 | 2,043 | 1,992 | 1,995 | 158,400 | 1,995 |
| 2018-01-11 | 1,992 | 2,017 | 1,975 | 2,015 | 160,600 | 2,015 |
| 2018-01-10 | 2,006 | 2,008 | 1,981 | 1,999 | 126,700 | 1,999 |
| 2018-01-09 | 1,993 | 2,008 | 1,966 | 2,006 | 102,500 | 2,006 |
| 2018-01-05 | 1,963 | 1,993 | 1,963 | 1,992 | 102,000 | 1,992 |
| 2018-01-04 | 1,861 | 1,947 | 1,850 | 1,947 | 114,800 | 1,947 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
