4290 (株)プレステージ・インターナショナル 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 | 1,182 | 1,194 | 1,159 | 1,189 | 238,500 | 594.50 |
| 2018-12-27 | 1,090 | 1,201 | 1,082 | 1,188 | 193,200 | 594 |
| 2018-12-26 | 1,073 | 1,095 | 1,042 | 1,070 | 222,700 | 535 |
| 2018-12-25 | 1,132 | 1,136 | 1,026 | 1,043 | 259,500 | 521.50 |
| 2018-12-21 | 1,258 | 1,259 | 1,180 | 1,192 | 313,300 | 596 |
| 2018-12-20 | 1,280 | 1,290 | 1,250 | 1,258 | 177,200 | 629 |
| 2018-12-19 | 1,269 | 1,299 | 1,253 | 1,296 | 116,200 | 648 |
| 2018-12-18 | 1,271 | 1,288 | 1,241 | 1,275 | 93,800 | 637.50 |
| 2018-12-17 | 1,312 | 1,312 | 1,275 | 1,302 | 89,600 | 651 |
| 2018-12-14 | 1,343 | 1,348 | 1,315 | 1,316 | 119,000 | 658 |
| 2018-12-13 | 1,336 | 1,336 | 1,310 | 1,331 | 104,600 | 665.50 |
| 2018-12-12 | 1,322 | 1,327 | 1,297 | 1,325 | 161,700 | 662.50 |
| 2018-12-11 | 1,349 | 1,350 | 1,309 | 1,310 | 74,500 | 655 |
| 2018-12-10 | 1,338 | 1,351 | 1,322 | 1,337 | 146,700 | 668.50 |
| 2018-12-07 | 1,373 | 1,392 | 1,353 | 1,367 | 101,300 | 683.50 |
| 2018-12-06 | 1,400 | 1,403 | 1,359 | 1,368 | 105,200 | 684 |
| 2018-12-05 | 1,353 | 1,429 | 1,353 | 1,415 | 136,500 | 707.50 |
| 2018-12-04 | 1,448 | 1,458 | 1,408 | 1,409 | 197,500 | 704.50 |
| 2018-12-03 | 1,443 | 1,459 | 1,425 | 1,439 | 138,700 | 719.50 |
| 2018-11-30 | 1,418 | 1,441 | 1,399 | 1,441 | 191,100 | 720.50 |
| 2018-11-29 | 1,390 | 1,415 | 1,383 | 1,415 | 161,100 | 707.50 |
| 2018-11-28 | 1,310 | 1,376 | 1,307 | 1,372 | 175,800 | 686 |
| 2018-11-27 | 1,298 | 1,308 | 1,281 | 1,301 | 73,300 | 650.50 |
| 2018-11-26 | 1,269 | 1,297 | 1,247 | 1,288 | 172,400 | 644 |
| 2018-11-22 | 1,250 | 1,274 | 1,242 | 1,269 | 67,500 | 634.50 |
| 2018-11-21 | 1,225 | 1,273 | 1,218 | 1,251 | 106,700 | 625.50 |
| 2018-11-20 | 1,262 | 1,270 | 1,245 | 1,250 | 119,800 | 625 |
| 2018-11-19 | 1,248 | 1,272 | 1,245 | 1,261 | 54,500 | 630.50 |
| 2018-11-16 | 1,258 | 1,293 | 1,247 | 1,249 | 114,100 | 624.50 |
| 2018-11-15 | 1,210 | 1,276 | 1,210 | 1,255 | 82,800 | 627.50 |
| 2018-11-14 | 1,229 | 1,241 | 1,207 | 1,225 | 107,400 | 612.50 |
| 2018-11-13 | 1,242 | 1,258 | 1,222 | 1,223 | 155,700 | 611.50 |
| 2018-11-12 | 1,290 | 1,321 | 1,270 | 1,272 | 88,300 | 636 |
| 2018-11-09 | 1,321 | 1,340 | 1,296 | 1,301 | 91,100 | 650.50 |
| 2018-11-08 | 1,312 | 1,327 | 1,306 | 1,317 | 102,100 | 658.50 |
| 2018-11-07 | 1,277 | 1,311 | 1,267 | 1,286 | 169,200 | 643 |
| 2018-11-06 | 1,345 | 1,345 | 1,299 | 1,303 | 85,500 | 651.50 |
| 2018-11-05 | 1,362 | 1,376 | 1,333 | 1,333 | 163,100 | 666.50 |
| 2018-11-02 | 1,337 | 1,373 | 1,337 | 1,366 | 321,900 | 683 |
| 2018-11-01 | 1,267 | 1,328 | 1,260 | 1,322 | 229,400 | 661 |
| 2018-10-31 | 1,217 | 1,288 | 1,215 | 1,284 | 386,900 | 642 |
| 2018-10-30 | 1,110 | 1,217 | 1,092 | 1,203 | 541,100 | 601.50 |
| 2018-10-29 | 1,205 | 1,250 | 1,129 | 1,130 | 389,800 | 565 |
| 2018-10-26 | 1,271 | 1,277 | 1,219 | 1,231 | 351,400 | 615.50 |
| 2018-10-25 | 1,284 | 1,297 | 1,247 | 1,269 | 324,700 | 634.50 |
| 2018-10-24 | 1,317 | 1,328 | 1,297 | 1,313 | 164,200 | 656.50 |
| 2018-10-23 | 1,326 | 1,331 | 1,304 | 1,310 | 156,600 | 655 |
| 2018-10-22 | 1,335 | 1,342 | 1,310 | 1,330 | 121,400 | 665 |
| 2018-10-19 | 1,312 | 1,345 | 1,297 | 1,339 | 171,900 | 669.50 |
| 2018-10-18 | 1,337 | 1,350 | 1,319 | 1,326 | 179,700 | 663 |
| 2018-10-17 | 1,274 | 1,318 | 1,274 | 1,317 | 127,600 | 658.50 |
| 2018-10-16 | 1,302 | 1,302 | 1,255 | 1,259 | 138,200 | 629.50 |
| 2018-10-15 | 1,350 | 1,362 | 1,308 | 1,311 | 134,900 | 655.50 |
| 2018-10-12 | 1,329 | 1,360 | 1,322 | 1,355 | 163,300 | 677.50 |
| 2018-10-11 | 1,332 | 1,352 | 1,314 | 1,335 | 258,300 | 667.50 |
| 2018-10-10 | 1,421 | 1,437 | 1,382 | 1,389 | 290,200 | 694.50 |
| 2018-10-09 | 1,350 | 1,409 | 1,341 | 1,400 | 528,000 | 700 |
| 2018-10-05 | 1,321 | 1,332 | 1,305 | 1,309 | 84,400 | 654.50 |
| 2018-10-04 | 1,345 | 1,345 | 1,315 | 1,329 | 112,800 | 664.50 |
| 2018-10-03 | 1,353 | 1,358 | 1,333 | 1,333 | 121,200 | 666.50 |
| 2018-10-02 | 1,375 | 1,384 | 1,348 | 1,353 | 123,300 | 676.50 |
| 2018-10-01 | 1,353 | 1,374 | 1,346 | 1,359 | 96,500 | 679.50 |
| 2018-09-28 | 1,370 | 1,380 | 1,351 | 1,361 | 149,000 | 680.50 |
| 2018-09-27 | 1,375 | 1,408 | 1,358 | 1,359 | 238,800 | 679.50 |
| 2018-09-26 | 1,363 | 1,386 | 1,350 | 1,373 | 133,600 | 686.50 |
| 2018-09-25 | 1,339 | 1,374 | 1,331 | 1,370 | 215,600 | 685 |
| 2018-09-21 | 1,342 | 1,356 | 1,329 | 1,335 | 204,900 | 667.50 |
| 2018-09-20 | 1,334 | 1,377 | 1,319 | 1,338 | 397,400 | 669 |
| 2018-09-19 | 1,324 | 1,325 | 1,299 | 1,308 | 163,500 | 654 |
| 2018-09-18 | 1,288 | 1,306 | 1,265 | 1,302 | 132,100 | 651 |
| 2018-09-14 | 1,284 | 1,319 | 1,282 | 1,293 | 217,000 | 646.50 |
| 2018-09-13 | 1,275 | 1,312 | 1,270 | 1,282 | 210,800 | 641 |
| 2018-09-12 | 1,269 | 1,273 | 1,241 | 1,262 | 136,700 | 631 |
| 2018-09-11 | 1,272 | 1,297 | 1,245 | 1,254 | 184,800 | 627 |
| 2018-09-10 | 1,237 | 1,258 | 1,232 | 1,242 | 130,300 | 621 |
| 2018-09-07 | 1,215 | 1,239 | 1,207 | 1,235 | 97,300 | 617.50 |
| 2018-09-06 | 1,243 | 1,251 | 1,228 | 1,240 | 138,500 | 620 |
| 2018-09-05 | 1,247 | 1,267 | 1,246 | 1,253 | 118,300 | 626.50 |
| 2018-09-04 | 1,266 | 1,275 | 1,247 | 1,250 | 113,200 | 625 |
| 2018-09-03 | 1,289 | 1,297 | 1,243 | 1,259 | 228,600 | 629.50 |
| 2018-08-31 | 1,269 | 1,298 | 1,263 | 1,278 | 310,600 | 639 |
| 2018-08-30 | 1,250 | 1,278 | 1,232 | 1,273 | 254,200 | 636.50 |
| 2018-08-29 | 1,224 | 1,257 | 1,212 | 1,242 | 142,500 | 621 |
| 2018-08-28 | 1,243 | 1,251 | 1,221 | 1,229 | 178,600 | 614.50 |
| 2018-08-27 | 1,210 | 1,253 | 1,193 | 1,236 | 513,500 | 618 |
| 2018-08-24 | 1,171 | 1,243 | 1,145 | 1,237 | 360,200 | 618.50 |
| 2018-08-23 | 1,154 | 1,187 | 1,147 | 1,171 | 218,400 | 585.50 |
| 2018-08-22 | 1,132 | 1,162 | 1,116 | 1,162 | 326,700 | 581 |
| 2018-08-21 | 1,175 | 1,199 | 1,127 | 1,132 | 442,000 | 566 |
| 2018-08-20 | 1,154 | 1,184 | 1,142 | 1,147 | 298,500 | 573.50 |
| 2018-08-17 | 1,171 | 1,186 | 1,150 | 1,164 | 227,300 | 582 |
| 2018-08-16 | 1,185 | 1,217 | 1,154 | 1,160 | 272,400 | 580 |
| 2018-08-15 | 1,214 | 1,214 | 1,189 | 1,205 | 197,600 | 602.50 |
| 2018-08-14 | 1,209 | 1,231 | 1,198 | 1,229 | 144,000 | 614.50 |
| 2018-08-13 | 1,225 | 1,231 | 1,185 | 1,186 | 228,200 | 593 |
| 2018-08-10 | 1,274 | 1,277 | 1,229 | 1,240 | 185,200 | 620 |
| 2018-08-09 | 1,279 | 1,291 | 1,263 | 1,282 | 109,400 | 641 |
| 2018-08-08 | 1,261 | 1,300 | 1,261 | 1,279 | 174,900 | 639.50 |
| 2018-08-07 | 1,286 | 1,295 | 1,256 | 1,260 | 179,400 | 630 |
| 2018-08-06 | 1,332 | 1,342 | 1,289 | 1,295 | 149,700 | 647.50 |
| 2018-08-03 | 1,382 | 1,405 | 1,344 | 1,350 | 242,800 | 675 |
| 2018-08-02 | 1,338 | 1,385 | 1,338 | 1,376 | 306,300 | 688 |
| 2018-08-01 | 1,305 | 1,344 | 1,305 | 1,334 | 400,700 | 667 |
| 2018-07-31 | 1,296 | 1,326 | 1,251 | 1,301 | 531,400 | 650.50 |
| 2018-07-30 | 1,507 | 1,507 | 1,286 | 1,291 | 911,700 | 645.50 |
| 2018-07-27 | 1,524 | 1,547 | 1,518 | 1,547 | 193,100 | 773.50 |
| 2018-07-26 | 1,522 | 1,541 | 1,514 | 1,524 | 184,200 | 762 |
| 2018-07-25 | 1,521 | 1,521 | 1,488 | 1,498 | 191,200 | 749 |
| 2018-07-24 | 1,522 | 1,522 | 1,480 | 1,512 | 124,100 | 756 |
| 2018-07-23 | 1,501 | 1,519 | 1,484 | 1,492 | 150,900 | 746 |
| 2018-07-20 | 1,456 | 1,502 | 1,446 | 1,495 | 140,500 | 747.50 |
| 2018-07-19 | 1,492 | 1,497 | 1,458 | 1,463 | 150,000 | 731.50 |
| 2018-07-18 | 1,509 | 1,549 | 1,494 | 1,502 | 315,900 | 751 |
| 2018-07-17 | 1,443 | 1,501 | 1,440 | 1,498 | 240,500 | 749 |
| 2018-07-13 | 1,397 | 1,447 | 1,393 | 1,443 | 146,700 | 721.50 |
| 2018-07-12 | 1,366 | 1,404 | 1,349 | 1,385 | 117,200 | 692.50 |
| 2018-07-11 | 1,391 | 1,404 | 1,374 | 1,379 | 119,500 | 689.50 |
| 2018-07-10 | 1,430 | 1,440 | 1,415 | 1,420 | 243,400 | 710 |
| 2018-07-09 | 1,412 | 1,436 | 1,407 | 1,421 | 155,800 | 710.50 |
| 2018-07-06 | 1,371 | 1,414 | 1,358 | 1,406 | 149,800 | 703 |
| 2018-07-05 | 1,400 | 1,410 | 1,357 | 1,366 | 167,400 | 683 |
| 2018-07-04 | 1,387 | 1,421 | 1,379 | 1,411 | 121,000 | 705.50 |
| 2018-07-03 | 1,423 | 1,447 | 1,400 | 1,407 | 100,500 | 703.50 |
| 2018-07-02 | 1,483 | 1,483 | 1,411 | 1,414 | 248,600 | 707 |
| 2018-06-29 | 1,513 | 1,527 | 1,481 | 1,487 | 208,800 | 743.50 |
| 2018-06-28 | 1,505 | 1,523 | 1,491 | 1,513 | 159,100 | 756.50 |
| 2018-06-27 | 1,489 | 1,524 | 1,482 | 1,511 | 165,600 | 755.50 |
| 2018-06-26 | 1,464 | 1,489 | 1,446 | 1,475 | 191,600 | 737.50 |
| 2018-06-25 | 1,521 | 1,527 | 1,489 | 1,494 | 186,500 | 747 |
| 2018-06-22 | 1,526 | 1,540 | 1,519 | 1,532 | 202,300 | 766 |
| 2018-06-21 | 1,514 | 1,549 | 1,514 | 1,535 | 126,200 | 767.50 |
| 2018-06-20 | 1,544 | 1,552 | 1,499 | 1,538 | 135,300 | 769 |
| 2018-06-19 | 1,590 | 1,600 | 1,530 | 1,532 | 186,000 | 766 |
| 2018-06-18 | 1,620 | 1,628 | 1,593 | 1,597 | 120,300 | 798.50 |
| 2018-06-15 | 1,646 | 1,667 | 1,624 | 1,626 | 172,300 | 813 |
| 2018-06-14 | 1,670 | 1,678 | 1,623 | 1,627 | 244,400 | 813.50 |
| 2018-06-13 | 1,640 | 1,670 | 1,636 | 1,667 | 108,300 | 833.50 |
| 2018-06-12 | 1,595 | 1,635 | 1,593 | 1,631 | 125,600 | 815.50 |
| 2018-06-11 | 1,584 | 1,616 | 1,574 | 1,590 | 159,300 | 795 |
| 2018-06-08 | 1,544 | 1,593 | 1,544 | 1,577 | 232,900 | 788.50 |
| 2018-06-07 | 1,566 | 1,578 | 1,549 | 1,550 | 207,100 | 775 |
| 2018-06-06 | 1,596 | 1,597 | 1,559 | 1,566 | 192,700 | 783 |
| 2018-06-05 | 1,620 | 1,626 | 1,607 | 1,626 | 141,500 | 813 |
| 2018-06-04 | 1,617 | 1,639 | 1,602 | 1,616 | 219,000 | 808 |
| 2018-06-01 | 1,573 | 1,598 | 1,560 | 1,593 | 170,900 | 796.50 |
| 2018-05-31 | 1,602 | 1,606 | 1,583 | 1,591 | 182,600 | 795.50 |
| 2018-05-30 | 1,602 | 1,622 | 1,589 | 1,594 | 226,000 | 797 |
| 2018-05-29 | 1,620 | 1,634 | 1,593 | 1,608 | 263,900 | 804 |
| 2018-05-28 | 1,591 | 1,615 | 1,577 | 1,612 | 217,100 | 806 |
| 2018-05-25 | 1,606 | 1,613 | 1,570 | 1,586 | 279,900 | 793 |
| 2018-05-24 | 1,602 | 1,616 | 1,584 | 1,610 | 334,300 | 805 |
| 2018-05-23 | 1,553 | 1,594 | 1,550 | 1,588 | 397,000 | 794 |
| 2018-05-22 | 1,505 | 1,553 | 1,486 | 1,547 | 377,500 | 773.50 |
| 2018-05-21 | 1,469 | 1,518 | 1,461 | 1,509 | 308,300 | 754.50 |
| 2018-05-18 | 1,510 | 1,526 | 1,473 | 1,486 | 294,800 | 743 |
| 2018-05-17 | 1,506 | 1,517 | 1,495 | 1,503 | 241,800 | 751.50 |
| 2018-05-16 | 1,503 | 1,543 | 1,497 | 1,503 | 451,800 | 751.50 |
| 2018-05-15 | 1,465 | 1,533 | 1,455 | 1,509 | 567,700 | 754.50 |
| 2018-05-14 | 1,412 | 1,535 | 1,412 | 1,465 | 1,043,700 | 732.50 |
| 2018-05-11 | 1,286 | 1,304 | 1,274 | 1,292 | 276,700 | 646 |
| 2018-05-10 | 1,267 | 1,279 | 1,258 | 1,269 | 191,300 | 634.50 |
| 2018-05-09 | 1,284 | 1,292 | 1,269 | 1,270 | 139,900 | 635 |
| 2018-05-08 | 1,277 | 1,284 | 1,268 | 1,279 | 111,400 | 639.50 |
| 2018-05-07 | 1,285 | 1,285 | 1,265 | 1,280 | 133,900 | 640 |
| 2018-05-02 | 1,286 | 1,301 | 1,274 | 1,280 | 176,800 | 640 |
| 2018-05-01 | 1,261 | 1,296 | 1,249 | 1,280 | 253,800 | 640 |
| 2018-04-27 | 1,276 | 1,290 | 1,253 | 1,261 | 159,800 | 630.50 |
| 2018-04-26 | 1,265 | 1,266 | 1,241 | 1,265 | 250,700 | 632.50 |
| 2018-04-25 | 1,266 | 1,279 | 1,259 | 1,264 | 199,500 | 632 |
| 2018-04-24 | 1,293 | 1,297 | 1,276 | 1,281 | 227,000 | 640.50 |
| 2018-04-23 | 1,318 | 1,319 | 1,281 | 1,291 | 383,000 | 645.50 |
| 2018-04-20 | 1,325 | 1,350 | 1,315 | 1,327 | 305,800 | 663.50 |
| 2018-04-19 | 1,351 | 1,359 | 1,320 | 1,325 | 262,200 | 662.50 |
| 2018-04-18 | 1,350 | 1,369 | 1,341 | 1,355 | 288,700 | 677.50 |
| 2018-04-17 | 1,391 | 1,398 | 1,362 | 1,363 | 173,100 | 681.50 |
| 2018-04-16 | 1,399 | 1,414 | 1,390 | 1,401 | 151,500 | 700.50 |
| 2018-04-13 | 1,424 | 1,424 | 1,386 | 1,393 | 212,000 | 696.50 |
| 2018-04-12 | 1,416 | 1,425 | 1,387 | 1,405 | 155,100 | 702.50 |
| 2018-04-11 | 1,462 | 1,462 | 1,394 | 1,398 | 304,400 | 699 |
| 2018-04-10 | 1,451 | 1,465 | 1,433 | 1,440 | 305,000 | 720 |
| 2018-04-09 | 1,455 | 1,461 | 1,420 | 1,439 | 617,800 | 719.50 |
| 2018-04-06 | 1,429 | 1,473 | 1,426 | 1,459 | 317,400 | 729.50 |
| 2018-04-05 | 1,436 | 1,439 | 1,396 | 1,420 | 286,800 | 710 |
| 2018-04-04 | 1,400 | 1,423 | 1,377 | 1,379 | 340,500 | 689.50 |
| 2018-04-03 | 1,348 | 1,381 | 1,333 | 1,373 | 247,800 | 686.50 |
| 2018-03-30 | 1,296 | 1,305 | 1,275 | 1,288 | 204,700 | 644 |
| 2018-03-29 | 1,278 | 1,296 | 1,267 | 1,283 | 315,700 | 641.50 |
| 2018-03-28 | 1,254 | 1,275 | 1,253 | 1,263 | 419,200 | 631.50 |
| 2018-03-27 | 1,239 | 1,259 | 1,229 | 1,251 | 143,100 | 625.50 |
| 2018-03-26 | 1,211 | 1,215 | 1,176 | 1,214 | 248,800 | 607 |
| 2018-03-23 | 1,254 | 1,262 | 1,220 | 1,227 | 210,200 | 613.50 |
| 2018-03-22 | 1,295 | 1,310 | 1,287 | 1,293 | 142,700 | 646.50 |
| 2018-03-20 | 1,358 | 1,360 | 1,290 | 1,298 | 323,000 | 649 |
| 2018-03-19 | 1,326 | 1,374 | 1,313 | 1,368 | 514,800 | 684 |
| 2018-03-16 | 1,315 | 1,345 | 1,311 | 1,332 | 349,200 | 666 |
| 2018-03-15 | 1,278 | 1,302 | 1,271 | 1,293 | 170,500 | 646.50 |
| 2018-03-14 | 1,274 | 1,289 | 1,268 | 1,278 | 194,600 | 639 |
| 2018-03-13 | 1,276 | 1,288 | 1,269 | 1,288 | 193,800 | 644 |
| 2018-03-12 | 1,280 | 1,292 | 1,267 | 1,283 | 138,600 | 641.50 |
| 2018-03-09 | 1,278 | 1,286 | 1,253 | 1,264 | 171,500 | 632 |
| 2018-03-08 | 1,264 | 1,279 | 1,257 | 1,266 | 121,000 | 633 |
| 2018-03-07 | 1,264 | 1,283 | 1,249 | 1,258 | 147,200 | 629 |
| 2018-03-06 | 1,291 | 1,302 | 1,275 | 1,281 | 175,200 | 640.50 |
| 2018-03-05 | 1,305 | 1,317 | 1,264 | 1,271 | 210,800 | 635.50 |
| 2018-03-02 | 1,309 | 1,333 | 1,306 | 1,320 | 320,900 | 660 |
| 2018-03-01 | 1,438 | 1,438 | 1,353 | 1,361 | 461,200 | 680.50 |
| 2018-02-28 | 1,365 | 1,390 | 1,355 | 1,378 | 286,900 | 689 |
| 2018-02-27 | 1,410 | 1,413 | 1,369 | 1,376 | 188,400 | 688 |
| 2018-02-26 | 1,423 | 1,428 | 1,402 | 1,417 | 207,600 | 708.50 |
| 2018-02-23 | 1,418 | 1,418 | 1,380 | 1,405 | 200,200 | 702.50 |
| 2018-02-22 | 1,405 | 1,441 | 1,400 | 1,411 | 292,600 | 705.50 |
| 2018-02-21 | 1,390 | 1,421 | 1,377 | 1,421 | 306,900 | 710.50 |
| 2018-02-20 | 1,362 | 1,391 | 1,315 | 1,388 | 500,300 | 694 |
| 2018-02-19 | 1,336 | 1,381 | 1,319 | 1,381 | 352,700 | 690.50 |
| 2018-02-16 | 1,275 | 1,321 | 1,270 | 1,302 | 301,100 | 651 |
| 2018-02-15 | 1,253 | 1,290 | 1,248 | 1,265 | 227,100 | 632.50 |
| 2018-02-14 | 1,307 | 1,311 | 1,238 | 1,245 | 341,000 | 622.50 |
| 2018-02-13 | 1,266 | 1,375 | 1,261 | 1,290 | 629,600 | 645 |
| 2018-02-09 | 1,300 | 1,306 | 1,230 | 1,237 | 593,900 | 618.50 |
| 2018-02-08 | 1,345 | 1,388 | 1,345 | 1,379 | 339,900 | 689.50 |
| 2018-02-07 | 1,436 | 1,436 | 1,326 | 1,336 | 372,900 | 668 |
| 2018-02-06 | 1,360 | 1,370 | 1,278 | 1,286 | 447,700 | 643 |
| 2018-02-05 | 1,487 | 1,504 | 1,441 | 1,450 | 450,300 | 725 |
| 2018-02-02 | 1,472 | 1,510 | 1,464 | 1,508 | 371,400 | 754 |
| 2018-02-01 | 1,440 | 1,486 | 1,435 | 1,479 | 315,900 | 739.50 |
| 2018-01-31 | 1,409 | 1,459 | 1,409 | 1,428 | 374,400 | 714 |
| 2018-01-30 | 1,457 | 1,471 | 1,410 | 1,419 | 689,800 | 709.50 |
| 2018-01-29 | 1,450 | 1,493 | 1,404 | 1,461 | 860,800 | 730.50 |
| 2018-01-26 | 1,395 | 1,417 | 1,378 | 1,378 | 248,200 | 689 |
| 2018-01-25 | 1,400 | 1,409 | 1,385 | 1,393 | 165,800 | 696.50 |
| 2018-01-24 | 1,435 | 1,442 | 1,406 | 1,411 | 279,200 | 705.50 |
| 2018-01-23 | 1,443 | 1,466 | 1,434 | 1,435 | 226,700 | 717.50 |
| 2018-01-22 | 1,423 | 1,430 | 1,392 | 1,421 | 197,400 | 710.50 |
| 2018-01-19 | 1,417 | 1,438 | 1,402 | 1,407 | 313,600 | 703.50 |
| 2018-01-18 | 1,477 | 1,483 | 1,405 | 1,408 | 245,700 | 704 |
| 2018-01-17 | 1,464 | 1,478 | 1,452 | 1,462 | 309,200 | 731 |
| 2018-01-16 | 1,410 | 1,463 | 1,410 | 1,449 | 444,400 | 724.50 |
| 2018-01-15 | 1,385 | 1,412 | 1,382 | 1,408 | 213,700 | 704 |
| 2018-01-12 | 1,355 | 1,382 | 1,355 | 1,373 | 133,600 | 686.50 |
| 2018-01-11 | 1,350 | 1,366 | 1,340 | 1,361 | 223,200 | 680.50 |
| 2018-01-10 | 1,403 | 1,405 | 1,352 | 1,354 | 281,000 | 677 |
| 2018-01-09 | 1,422 | 1,446 | 1,395 | 1,403 | 334,700 | 701.50 |
| 2018-01-05 | 1,429 | 1,431 | 1,388 | 1,392 | 250,200 | 696 |
| 2018-01-04 | 1,434 | 1,434 | 1,402 | 1,411 | 279,600 | 705.50 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2016-09-28]1株→2株 [2013-09-26]1株→2株 [2011-09-28]1株→200株 [2004-11-25]1株→5株
