4245 (株)ダイキアクシス 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 | 921 | 935 | 908 | 924 | 18,700 | 924 |
| 2018-12-27 | 876 | 923 | 861 | 922 | 55,200 | 922 |
| 2018-12-26 | 835 | 873 | 831 | 861 | 110,500 | 861 |
| 2018-12-25 | 842 | 874 | 826 | 862 | 186,700 | 862 |
| 2018-12-21 | 927 | 930 | 880 | 902 | 60,000 | 902 |
| 2018-12-20 | 987 | 988 | 922 | 940 | 44,100 | 940 |
| 2018-12-19 | 971 | 1,009 | 968 | 991 | 48,000 | 991 |
| 2018-12-18 | 1,000 | 1,003 | 965 | 968 | 62,000 | 968 |
| 2018-12-17 | 1,027 | 1,029 | 1,006 | 1,006 | 16,000 | 1,006 |
| 2018-12-14 | 1,050 | 1,050 | 1,025 | 1,027 | 34,100 | 1,027 |
| 2018-12-13 | 1,038 | 1,057 | 1,029 | 1,050 | 28,500 | 1,050 |
| 2018-12-12 | 1,002 | 1,038 | 1,002 | 1,027 | 32,200 | 1,027 |
| 2018-12-11 | 1,013 | 1,030 | 992 | 995 | 54,900 | 995 |
| 2018-12-10 | 1,071 | 1,086 | 1,002 | 1,014 | 108,700 | 1,014 |
| 2018-12-07 | 1,123 | 1,133 | 1,082 | 1,091 | 36,300 | 1,091 |
| 2018-12-06 | 1,147 | 1,154 | 1,115 | 1,122 | 21,400 | 1,122 |
| 2018-12-05 | 1,150 | 1,189 | 1,140 | 1,155 | 38,300 | 1,155 |
| 2018-12-04 | 1,189 | 1,207 | 1,162 | 1,164 | 33,500 | 1,164 |
| 2018-12-03 | 1,180 | 1,213 | 1,171 | 1,197 | 33,800 | 1,197 |
| 2018-11-30 | 1,185 | 1,185 | 1,154 | 1,181 | 31,500 | 1,181 |
| 2018-11-29 | 1,196 | 1,199 | 1,176 | 1,185 | 15,900 | 1,185 |
| 2018-11-28 | 1,183 | 1,193 | 1,152 | 1,182 | 24,300 | 1,182 |
| 2018-11-27 | 1,179 | 1,213 | 1,172 | 1,183 | 36,700 | 1,183 |
| 2018-11-26 | 1,146 | 1,183 | 1,142 | 1,173 | 41,800 | 1,173 |
| 2018-11-22 | 1,121 | 1,160 | 1,105 | 1,146 | 27,500 | 1,146 |
| 2018-11-21 | 1,052 | 1,118 | 1,052 | 1,103 | 32,800 | 1,103 |
| 2018-11-20 | 1,078 | 1,082 | 1,056 | 1,075 | 22,200 | 1,075 |
| 2018-11-19 | 1,041 | 1,077 | 1,041 | 1,075 | 31,600 | 1,075 |
| 2018-11-16 | 1,041 | 1,073 | 1,041 | 1,044 | 130,700 | 1,044 |
| 2018-11-15 | 1,101 | 1,119 | 1,083 | 1,101 | 53,100 | 1,101 |
| 2018-11-14 | 1,051 | 1,140 | 1,050 | 1,117 | 163,700 | 1,117 |
| 2018-11-13 | 1,050 | 1,050 | 1,050 | 1,050 | 30,100 | 1,050 |
| 2018-11-12 | 1,335 | 1,359 | 1,328 | 1,350 | 16,900 | 1,350 |
| 2018-11-09 | 1,348 | 1,358 | 1,325 | 1,348 | 10,000 | 1,348 |
| 2018-11-08 | 1,372 | 1,386 | 1,348 | 1,354 | 13,900 | 1,354 |
| 2018-11-07 | 1,368 | 1,395 | 1,349 | 1,353 | 15,400 | 1,353 |
| 2018-11-06 | 1,390 | 1,397 | 1,366 | 1,368 | 13,900 | 1,368 |
| 2018-11-05 | 1,358 | 1,405 | 1,344 | 1,391 | 37,100 | 1,391 |
| 2018-11-02 | 1,316 | 1,388 | 1,314 | 1,377 | 33,800 | 1,377 |
| 2018-11-01 | 1,288 | 1,329 | 1,271 | 1,316 | 18,800 | 1,316 |
| 2018-10-31 | 1,269 | 1,316 | 1,251 | 1,304 | 36,200 | 1,304 |
| 2018-10-30 | 1,155 | 1,244 | 1,153 | 1,239 | 59,000 | 1,239 |
| 2018-10-29 | 1,251 | 1,272 | 1,162 | 1,165 | 75,100 | 1,165 |
| 2018-10-26 | 1,301 | 1,330 | 1,256 | 1,267 | 31,000 | 1,267 |
| 2018-10-25 | 1,325 | 1,337 | 1,284 | 1,284 | 44,400 | 1,284 |
| 2018-10-24 | 1,301 | 1,369 | 1,300 | 1,364 | 80,100 | 1,364 |
| 2018-10-23 | 1,323 | 1,341 | 1,295 | 1,296 | 28,900 | 1,296 |
| 2018-10-22 | 1,310 | 1,333 | 1,294 | 1,322 | 14,800 | 1,322 |
| 2018-10-19 | 1,313 | 1,313 | 1,291 | 1,303 | 15,700 | 1,303 |
| 2018-10-18 | 1,302 | 1,332 | 1,302 | 1,318 | 16,800 | 1,318 |
| 2018-10-17 | 1,287 | 1,303 | 1,272 | 1,302 | 26,700 | 1,302 |
| 2018-10-16 | 1,270 | 1,293 | 1,264 | 1,265 | 14,300 | 1,265 |
| 2018-10-15 | 1,280 | 1,285 | 1,247 | 1,267 | 27,700 | 1,267 |
| 2018-10-12 | 1,260 | 1,299 | 1,250 | 1,271 | 32,100 | 1,271 |
| 2018-10-11 | 1,260 | 1,288 | 1,257 | 1,270 | 38,100 | 1,270 |
| 2018-10-10 | 1,295 | 1,326 | 1,283 | 1,320 | 22,000 | 1,320 |
| 2018-10-09 | 1,303 | 1,317 | 1,286 | 1,297 | 18,900 | 1,297 |
| 2018-10-05 | 1,325 | 1,335 | 1,310 | 1,311 | 21,700 | 1,311 |
| 2018-10-04 | 1,357 | 1,368 | 1,315 | 1,348 | 32,200 | 1,348 |
| 2018-10-03 | 1,382 | 1,382 | 1,348 | 1,352 | 21,600 | 1,352 |
| 2018-10-02 | 1,400 | 1,404 | 1,375 | 1,375 | 34,600 | 1,375 |
| 2018-10-01 | 1,399 | 1,409 | 1,386 | 1,397 | 38,700 | 1,397 |
| 2018-09-28 | 1,356 | 1,397 | 1,356 | 1,389 | 58,500 | 1,389 |
| 2018-09-27 | 1,339 | 1,389 | 1,335 | 1,356 | 83,500 | 1,356 |
| 2018-09-26 | 1,280 | 1,345 | 1,278 | 1,338 | 62,100 | 1,338 |
| 2018-09-25 | 1,251 | 1,284 | 1,251 | 1,270 | 32,000 | 1,270 |
| 2018-09-21 | 1,227 | 1,250 | 1,226 | 1,242 | 37,400 | 1,242 |
| 2018-09-20 | 1,238 | 1,250 | 1,221 | 1,230 | 40,200 | 1,230 |
| 2018-09-19 | 1,225 | 1,249 | 1,213 | 1,222 | 44,800 | 1,222 |
| 2018-09-18 | 1,177 | 1,225 | 1,175 | 1,201 | 41,100 | 1,201 |
| 2018-09-14 | 1,132 | 1,183 | 1,132 | 1,161 | 39,800 | 1,161 |
| 2018-09-13 | 1,101 | 1,132 | 1,101 | 1,119 | 21,300 | 1,119 |
| 2018-09-12 | 1,118 | 1,122 | 1,102 | 1,109 | 11,800 | 1,109 |
| 2018-09-11 | 1,133 | 1,138 | 1,115 | 1,118 | 14,000 | 1,118 |
| 2018-09-10 | 1,098 | 1,127 | 1,098 | 1,121 | 13,000 | 1,121 |
| 2018-09-07 | 1,112 | 1,116 | 1,093 | 1,111 | 24,700 | 1,111 |
| 2018-09-06 | 1,131 | 1,135 | 1,112 | 1,116 | 15,600 | 1,116 |
| 2018-09-05 | 1,127 | 1,150 | 1,127 | 1,131 | 14,300 | 1,131 |
| 2018-09-04 | 1,140 | 1,147 | 1,132 | 1,135 | 12,900 | 1,135 |
| 2018-09-03 | 1,143 | 1,143 | 1,118 | 1,129 | 18,300 | 1,129 |
| 2018-08-31 | 1,148 | 1,158 | 1,131 | 1,151 | 24,900 | 1,151 |
| 2018-08-30 | 1,130 | 1,180 | 1,129 | 1,162 | 37,000 | 1,162 |
| 2018-08-29 | 1,136 | 1,148 | 1,124 | 1,125 | 21,900 | 1,125 |
| 2018-08-28 | 1,153 | 1,153 | 1,123 | 1,136 | 18,300 | 1,136 |
| 2018-08-27 | 1,121 | 1,141 | 1,116 | 1,137 | 23,800 | 1,137 |
| 2018-08-24 | 1,076 | 1,130 | 1,059 | 1,114 | 25,500 | 1,114 |
| 2018-08-23 | 1,038 | 1,070 | 1,032 | 1,061 | 20,800 | 1,061 |
| 2018-08-22 | 1,005 | 1,037 | 1,002 | 1,036 | 14,000 | 1,036 |
| 2018-08-21 | 1,052 | 1,053 | 996 | 1,010 | 64,300 | 1,010 |
| 2018-08-20 | 1,080 | 1,080 | 1,032 | 1,043 | 27,200 | 1,043 |
| 2018-08-17 | 1,055 | 1,073 | 1,043 | 1,073 | 17,400 | 1,073 |
| 2018-08-16 | 1,035 | 1,040 | 1,015 | 1,037 | 26,300 | 1,037 |
| 2018-08-15 | 1,075 | 1,078 | 1,041 | 1,050 | 25,600 | 1,050 |
| 2018-08-14 | 1,062 | 1,085 | 1,049 | 1,082 | 18,300 | 1,082 |
| 2018-08-13 | 1,101 | 1,102 | 1,031 | 1,062 | 72,400 | 1,062 |
| 2018-08-10 | 1,134 | 1,134 | 1,102 | 1,102 | 33,500 | 1,102 |
| 2018-08-09 | 1,134 | 1,134 | 1,104 | 1,124 | 17,900 | 1,124 |
| 2018-08-08 | 1,100 | 1,134 | 1,097 | 1,121 | 24,000 | 1,121 |
| 2018-08-07 | 1,102 | 1,110 | 1,071 | 1,096 | 39,600 | 1,096 |
| 2018-08-06 | 1,120 | 1,130 | 1,090 | 1,093 | 34,700 | 1,093 |
| 2018-08-03 | 1,172 | 1,172 | 1,119 | 1,128 | 37,300 | 1,128 |
| 2018-08-02 | 1,160 | 1,175 | 1,150 | 1,172 | 23,100 | 1,172 |
| 2018-08-01 | 1,158 | 1,159 | 1,141 | 1,154 | 21,200 | 1,154 |
| 2018-07-31 | 1,160 | 1,160 | 1,136 | 1,154 | 31,700 | 1,154 |
| 2018-07-30 | 1,150 | 1,187 | 1,145 | 1,147 | 108,800 | 1,147 |
| 2018-07-27 | 1,250 | 1,267 | 1,242 | 1,255 | 16,500 | 1,255 |
| 2018-07-26 | 1,220 | 1,245 | 1,215 | 1,238 | 17,600 | 1,238 |
| 2018-07-25 | 1,200 | 1,220 | 1,200 | 1,218 | 21,500 | 1,218 |
| 2018-07-24 | 1,180 | 1,197 | 1,180 | 1,194 | 8,600 | 1,194 |
| 2018-07-23 | 1,183 | 1,185 | 1,172 | 1,181 | 11,400 | 1,181 |
| 2018-07-20 | 1,190 | 1,199 | 1,174 | 1,177 | 20,800 | 1,177 |
| 2018-07-19 | 1,196 | 1,196 | 1,179 | 1,190 | 23,500 | 1,190 |
| 2018-07-18 | 1,205 | 1,208 | 1,191 | 1,195 | 20,700 | 1,195 |
| 2018-07-17 | 1,200 | 1,211 | 1,181 | 1,206 | 12,500 | 1,206 |
| 2018-07-13 | 1,170 | 1,191 | 1,170 | 1,177 | 17,400 | 1,177 |
| 2018-07-12 | 1,156 | 1,170 | 1,154 | 1,159 | 19,500 | 1,159 |
| 2018-07-11 | 1,186 | 1,186 | 1,144 | 1,165 | 36,000 | 1,165 |
| 2018-07-10 | 1,199 | 1,212 | 1,174 | 1,174 | 44,200 | 1,174 |
| 2018-07-09 | 1,158 | 1,193 | 1,150 | 1,182 | 29,000 | 1,182 |
| 2018-07-06 | 1,130 | 1,155 | 1,120 | 1,154 | 25,800 | 1,154 |
| 2018-07-05 | 1,196 | 1,201 | 1,100 | 1,129 | 73,400 | 1,129 |
| 2018-07-04 | 1,180 | 1,208 | 1,180 | 1,199 | 24,300 | 1,199 |
| 2018-07-03 | 1,240 | 1,256 | 1,190 | 1,204 | 38,400 | 1,204 |
| 2018-07-02 | 1,254 | 1,287 | 1,237 | 1,240 | 27,200 | 1,240 |
| 2018-06-29 | 1,255 | 1,275 | 1,252 | 1,264 | 23,900 | 1,264 |
| 2018-06-28 | 1,278 | 1,285 | 1,254 | 1,260 | 19,100 | 1,260 |
| 2018-06-27 | 1,255 | 1,293 | 1,253 | 1,277 | 38,200 | 1,277 |
| 2018-06-26 | 1,300 | 1,313 | 1,276 | 1,289 | 69,800 | 1,289 |
| 2018-06-25 | 1,384 | 1,393 | 1,316 | 1,323 | 48,600 | 1,323 |
| 2018-06-22 | 1,352 | 1,385 | 1,348 | 1,384 | 25,800 | 1,384 |
| 2018-06-21 | 1,355 | 1,367 | 1,347 | 1,352 | 26,300 | 1,352 |
| 2018-06-20 | 1,380 | 1,380 | 1,319 | 1,335 | 67,100 | 1,335 |
| 2018-06-19 | 1,390 | 1,406 | 1,378 | 1,379 | 58,900 | 1,379 |
| 2018-06-18 | 1,333 | 1,385 | 1,333 | 1,379 | 49,200 | 1,379 |
| 2018-06-15 | 1,336 | 1,342 | 1,313 | 1,338 | 22,700 | 1,338 |
| 2018-06-14 | 1,337 | 1,349 | 1,331 | 1,336 | 16,400 | 1,336 |
| 2018-06-13 | 1,345 | 1,347 | 1,331 | 1,337 | 27,800 | 1,337 |
| 2018-06-12 | 1,333 | 1,374 | 1,315 | 1,336 | 59,900 | 1,336 |
| 2018-06-11 | 1,293 | 1,385 | 1,293 | 1,332 | 72,200 | 1,332 |
| 2018-06-08 | 1,304 | 1,312 | 1,293 | 1,295 | 48,700 | 1,295 |
| 2018-06-07 | 1,320 | 1,321 | 1,309 | 1,314 | 44,500 | 1,314 |
| 2018-06-06 | 1,330 | 1,332 | 1,318 | 1,320 | 30,300 | 1,320 |
| 2018-06-05 | 1,356 | 1,360 | 1,327 | 1,334 | 58,200 | 1,334 |
| 2018-06-04 | 1,371 | 1,385 | 1,350 | 1,355 | 40,900 | 1,355 |
| 2018-06-01 | 1,389 | 1,397 | 1,367 | 1,378 | 29,100 | 1,378 |
| 2018-05-31 | 1,370 | 1,403 | 1,368 | 1,389 | 32,000 | 1,389 |
| 2018-05-30 | 1,382 | 1,385 | 1,345 | 1,366 | 57,100 | 1,366 |
| 2018-05-29 | 1,407 | 1,411 | 1,392 | 1,404 | 34,700 | 1,404 |
| 2018-05-28 | 1,401 | 1,430 | 1,401 | 1,407 | 27,900 | 1,407 |
| 2018-05-25 | 1,415 | 1,423 | 1,401 | 1,401 | 29,800 | 1,401 |
| 2018-05-24 | 1,437 | 1,440 | 1,412 | 1,421 | 43,100 | 1,421 |
| 2018-05-23 | 1,440 | 1,455 | 1,433 | 1,436 | 44,700 | 1,436 |
| 2018-05-22 | 1,431 | 1,449 | 1,430 | 1,441 | 27,200 | 1,441 |
| 2018-05-21 | 1,440 | 1,453 | 1,430 | 1,438 | 40,200 | 1,438 |
| 2018-05-18 | 1,432 | 1,447 | 1,432 | 1,436 | 27,500 | 1,436 |
| 2018-05-17 | 1,427 | 1,458 | 1,405 | 1,432 | 50,600 | 1,432 |
| 2018-05-16 | 1,420 | 1,437 | 1,420 | 1,427 | 27,500 | 1,427 |
| 2018-05-15 | 1,407 | 1,434 | 1,392 | 1,431 | 55,800 | 1,431 |
| 2018-05-14 | 1,400 | 1,419 | 1,397 | 1,407 | 185,000 | 1,407 |
| 2018-05-11 | 1,497 | 1,546 | 1,497 | 1,524 | 32,500 | 1,524 |
| 2018-05-10 | 1,495 | 1,507 | 1,492 | 1,497 | 29,400 | 1,497 |
| 2018-05-09 | 1,503 | 1,523 | 1,492 | 1,495 | 36,500 | 1,495 |
| 2018-05-08 | 1,529 | 1,538 | 1,504 | 1,506 | 27,400 | 1,506 |
| 2018-05-07 | 1,518 | 1,537 | 1,503 | 1,532 | 32,100 | 1,532 |
| 2018-05-02 | 1,525 | 1,557 | 1,495 | 1,499 | 46,500 | 1,499 |
| 2018-05-01 | 1,514 | 1,538 | 1,508 | 1,530 | 21,500 | 1,530 |
| 2018-04-27 | 1,485 | 1,517 | 1,485 | 1,513 | 40,800 | 1,513 |
| 2018-04-26 | 1,472 | 1,488 | 1,445 | 1,480 | 34,500 | 1,480 |
| 2018-04-25 | 1,461 | 1,479 | 1,461 | 1,472 | 16,200 | 1,472 |
| 2018-04-24 | 1,503 | 1,503 | 1,474 | 1,479 | 29,000 | 1,479 |
| 2018-04-23 | 1,451 | 1,498 | 1,448 | 1,497 | 32,100 | 1,497 |
| 2018-04-20 | 1,460 | 1,465 | 1,446 | 1,450 | 23,100 | 1,450 |
| 2018-04-19 | 1,477 | 1,477 | 1,442 | 1,467 | 27,000 | 1,467 |
| 2018-04-18 | 1,430 | 1,463 | 1,423 | 1,448 | 52,000 | 1,448 |
| 2018-04-17 | 1,422 | 1,422 | 1,398 | 1,417 | 55,000 | 1,417 |
| 2018-04-16 | 1,440 | 1,445 | 1,415 | 1,422 | 34,800 | 1,422 |
| 2018-04-13 | 1,441 | 1,456 | 1,428 | 1,430 | 44,600 | 1,430 |
| 2018-04-12 | 1,450 | 1,456 | 1,436 | 1,444 | 81,300 | 1,444 |
| 2018-04-11 | 1,485 | 1,485 | 1,451 | 1,464 | 77,200 | 1,464 |
| 2018-04-10 | 1,520 | 1,520 | 1,474 | 1,482 | 102,900 | 1,482 |
| 2018-04-09 | 1,546 | 1,548 | 1,494 | 1,507 | 72,500 | 1,507 |
| 2018-04-06 | 1,580 | 1,589 | 1,549 | 1,551 | 38,800 | 1,551 |
| 2018-04-05 | 1,590 | 1,599 | 1,568 | 1,575 | 47,200 | 1,575 |
| 2018-04-04 | 1,614 | 1,614 | 1,560 | 1,568 | 62,300 | 1,568 |
| 2018-04-03 | 1,580 | 1,622 | 1,571 | 1,602 | 31,600 | 1,602 |
| 2018-03-30 | 1,598 | 1,625 | 1,582 | 1,619 | 68,600 | 1,619 |
| 2018-03-29 | 1,606 | 1,606 | 1,553 | 1,577 | 29,200 | 1,577 |
| 2018-03-28 | 1,588 | 1,618 | 1,554 | 1,579 | 24,400 | 1,579 |
| 2018-03-27 | 1,631 | 1,635 | 1,572 | 1,589 | 46,500 | 1,589 |
| 2018-03-26 | 1,553 | 1,592 | 1,503 | 1,576 | 52,800 | 1,576 |
| 2018-03-23 | 1,641 | 1,696 | 1,570 | 1,586 | 136,000 | 1,586 |
| 2018-03-22 | 1,674 | 1,720 | 1,665 | 1,700 | 85,100 | 1,700 |
| 2018-03-20 | 1,643 | 1,686 | 1,612 | 1,674 | 64,800 | 1,674 |
| 2018-03-19 | 1,647 | 1,681 | 1,592 | 1,679 | 62,300 | 1,679 |
| 2018-03-16 | 1,670 | 1,702 | 1,663 | 1,676 | 77,700 | 1,676 |
| 2018-03-15 | 1,589 | 1,669 | 1,588 | 1,668 | 83,800 | 1,668 |
| 2018-03-14 | 1,526 | 1,591 | 1,523 | 1,573 | 55,800 | 1,573 |
| 2018-03-13 | 1,506 | 1,532 | 1,497 | 1,519 | 38,400 | 1,519 |
| 2018-03-12 | 1,519 | 1,533 | 1,501 | 1,515 | 52,200 | 1,515 |
| 2018-03-09 | 1,520 | 1,532 | 1,489 | 1,493 | 85,300 | 1,493 |
| 2018-03-08 | 1,528 | 1,530 | 1,508 | 1,516 | 23,600 | 1,516 |
| 2018-03-07 | 1,545 | 1,555 | 1,512 | 1,517 | 44,300 | 1,517 |
| 2018-03-06 | 1,585 | 1,626 | 1,565 | 1,570 | 34,700 | 1,570 |
| 2018-03-05 | 1,591 | 1,598 | 1,540 | 1,547 | 28,600 | 1,547 |
| 2018-03-02 | 1,599 | 1,621 | 1,587 | 1,600 | 32,500 | 1,600 |
| 2018-03-01 | 1,696 | 1,696 | 1,638 | 1,639 | 33,500 | 1,639 |
| 2018-02-28 | 1,671 | 1,720 | 1,620 | 1,691 | 58,100 | 1,691 |
| 2018-02-27 | 1,712 | 1,712 | 1,635 | 1,691 | 66,100 | 1,691 |
| 2018-02-26 | 1,639 | 1,740 | 1,633 | 1,699 | 168,000 | 1,699 |
| 2018-02-23 | 1,640 | 1,647 | 1,592 | 1,599 | 48,000 | 1,599 |
| 2018-02-22 | 1,576 | 1,633 | 1,567 | 1,625 | 42,300 | 1,625 |
| 2018-02-21 | 1,582 | 1,638 | 1,580 | 1,615 | 49,500 | 1,615 |
| 2018-02-20 | 1,600 | 1,619 | 1,566 | 1,615 | 40,000 | 1,615 |
| 2018-02-19 | 1,516 | 1,607 | 1,516 | 1,604 | 59,900 | 1,604 |
| 2018-02-16 | 1,511 | 1,530 | 1,488 | 1,513 | 59,100 | 1,513 |
| 2018-02-15 | 1,400 | 1,572 | 1,400 | 1,489 | 106,400 | 1,489 |
| 2018-02-14 | 1,418 | 1,430 | 1,333 | 1,370 | 67,200 | 1,370 |
| 2018-02-13 | 1,473 | 1,473 | 1,401 | 1,421 | 47,200 | 1,421 |
| 2018-02-09 | 1,375 | 1,419 | 1,370 | 1,413 | 59,000 | 1,413 |
| 2018-02-08 | 1,430 | 1,475 | 1,426 | 1,435 | 45,000 | 1,435 |
| 2018-02-07 | 1,452 | 1,480 | 1,407 | 1,407 | 63,700 | 1,407 |
| 2018-02-06 | 1,417 | 1,449 | 1,324 | 1,388 | 149,600 | 1,388 |
| 2018-02-05 | 1,502 | 1,544 | 1,484 | 1,516 | 75,900 | 1,516 |
| 2018-02-02 | 1,560 | 1,560 | 1,520 | 1,542 | 29,600 | 1,542 |
| 2018-02-01 | 1,530 | 1,568 | 1,520 | 1,565 | 30,200 | 1,565 |
| 2018-01-31 | 1,546 | 1,584 | 1,523 | 1,524 | 88,600 | 1,524 |
| 2018-01-30 | 1,606 | 1,620 | 1,501 | 1,546 | 117,400 | 1,546 |
| 2018-01-29 | 1,562 | 1,600 | 1,546 | 1,596 | 80,900 | 1,596 |
| 2018-01-26 | 1,510 | 1,545 | 1,507 | 1,531 | 33,100 | 1,531 |
| 2018-01-25 | 1,539 | 1,542 | 1,510 | 1,512 | 40,300 | 1,512 |
| 2018-01-24 | 1,539 | 1,570 | 1,534 | 1,548 | 54,100 | 1,548 |
| 2018-01-23 | 1,514 | 1,525 | 1,494 | 1,519 | 59,500 | 1,519 |
| 2018-01-22 | 1,532 | 1,532 | 1,508 | 1,513 | 52,400 | 1,513 |
| 2018-01-19 | 1,521 | 1,545 | 1,513 | 1,541 | 75,600 | 1,541 |
| 2018-01-18 | 1,584 | 1,586 | 1,516 | 1,524 | 72,300 | 1,524 |
| 2018-01-17 | 1,581 | 1,590 | 1,541 | 1,557 | 53,400 | 1,557 |
| 2018-01-16 | 1,586 | 1,601 | 1,564 | 1,599 | 35,400 | 1,599 |
| 2018-01-15 | 1,591 | 1,610 | 1,563 | 1,578 | 93,400 | 1,578 |
| 2018-01-12 | 1,667 | 1,678 | 1,582 | 1,585 | 125,400 | 1,585 |
| 2018-01-11 | 1,611 | 1,623 | 1,571 | 1,618 | 141,800 | 1,618 |
| 2018-01-10 | 1,670 | 1,680 | 1,617 | 1,631 | 123,800 | 1,631 |
| 2018-01-09 | 1,685 | 1,685 | 1,646 | 1,661 | 87,500 | 1,661 |
| 2018-01-05 | 1,710 | 1,714 | 1,655 | 1,687 | 77,000 | 1,687 |
| 2018-01-04 | 1,776 | 1,777 | 1,686 | 1,710 | 126,200 | 1,710 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2014-04-25]1株→2株
