4295 (株)フェイス 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 | 882 | 882 | 824 | 831 | 12,200 | 831 |
| 2018-12-27 | 834 | 879 | 834 | 870 | 11,000 | 870 |
| 2018-12-26 | 820 | 849 | 789 | 802 | 20,600 | 802 |
| 2018-12-25 | 828 | 839 | 785 | 802 | 31,600 | 802 |
| 2018-12-21 | 900 | 902 | 855 | 873 | 29,200 | 873 |
| 2018-12-20 | 930 | 953 | 905 | 913 | 20,600 | 913 |
| 2018-12-19 | 994 | 994 | 921 | 935 | 44,500 | 935 |
| 2018-12-18 | 1,029 | 1,031 | 994 | 996 | 24,000 | 996 |
| 2018-12-17 | 1,031 | 1,094 | 1,017 | 1,038 | 22,300 | 1,038 |
| 2018-12-14 | 1,102 | 1,105 | 1,058 | 1,061 | 17,900 | 1,061 |
| 2018-12-13 | 1,109 | 1,118 | 1,102 | 1,102 | 8,600 | 1,102 |
| 2018-12-12 | 1,114 | 1,134 | 1,106 | 1,120 | 8,400 | 1,120 |
| 2018-12-11 | 1,139 | 1,140 | 1,106 | 1,106 | 5,300 | 1,106 |
| 2018-12-10 | 1,171 | 1,171 | 1,124 | 1,130 | 5,400 | 1,130 |
| 2018-12-07 | 1,164 | 1,175 | 1,151 | 1,155 | 6,400 | 1,155 |
| 2018-12-06 | 1,198 | 1,200 | 1,164 | 1,164 | 13,800 | 1,164 |
| 2018-12-05 | 1,192 | 1,205 | 1,192 | 1,200 | 8,600 | 1,200 |
| 2018-12-04 | 1,204 | 1,207 | 1,194 | 1,201 | 6,300 | 1,201 |
| 2018-12-03 | 1,192 | 1,208 | 1,191 | 1,208 | 6,100 | 1,208 |
| 2018-11-30 | 1,200 | 1,200 | 1,183 | 1,193 | 7,900 | 1,193 |
| 2018-11-29 | 1,223 | 1,223 | 1,188 | 1,193 | 5,900 | 1,193 |
| 2018-11-28 | 1,185 | 1,234 | 1,185 | 1,209 | 7,000 | 1,209 |
| 2018-11-27 | 1,191 | 1,234 | 1,191 | 1,215 | 10,200 | 1,215 |
| 2018-11-26 | 1,183 | 1,206 | 1,167 | 1,170 | 6,900 | 1,170 |
| 2018-11-22 | 1,188 | 1,207 | 1,184 | 1,198 | 2,800 | 1,198 |
| 2018-11-21 | 1,190 | 1,200 | 1,183 | 1,188 | 3,400 | 1,188 |
| 2018-11-20 | 1,220 | 1,224 | 1,196 | 1,214 | 7,000 | 1,214 |
| 2018-11-19 | 1,190 | 1,218 | 1,184 | 1,213 | 4,500 | 1,213 |
| 2018-11-16 | 1,189 | 1,189 | 1,149 | 1,182 | 7,900 | 1,182 |
| 2018-11-15 | 1,154 | 1,206 | 1,154 | 1,160 | 8,500 | 1,160 |
| 2018-11-14 | 1,214 | 1,219 | 1,151 | 1,152 | 11,400 | 1,152 |
| 2018-11-13 | 1,241 | 1,257 | 1,221 | 1,221 | 7,800 | 1,221 |
| 2018-11-12 | 1,237 | 1,278 | 1,237 | 1,243 | 6,800 | 1,243 |
| 2018-11-09 | 1,286 | 1,310 | 1,246 | 1,246 | 5,500 | 1,246 |
| 2018-11-08 | 1,275 | 1,300 | 1,275 | 1,286 | 3,400 | 1,286 |
| 2018-11-07 | 1,252 | 1,297 | 1,252 | 1,267 | 4,500 | 1,267 |
| 2018-11-06 | 1,256 | 1,288 | 1,241 | 1,252 | 7,700 | 1,252 |
| 2018-11-05 | 1,268 | 1,295 | 1,234 | 1,237 | 14,800 | 1,237 |
| 2018-11-02 | 1,343 | 1,353 | 1,231 | 1,283 | 25,700 | 1,283 |
| 2018-11-01 | 1,339 | 1,380 | 1,306 | 1,352 | 30,500 | 1,352 |
| 2018-10-31 | 1,330 | 1,398 | 1,330 | 1,353 | 52,900 | 1,353 |
| 2018-10-30 | 1,244 | 1,336 | 1,244 | 1,323 | 17,200 | 1,323 |
| 2018-10-29 | 1,202 | 1,250 | 1,202 | 1,231 | 16,000 | 1,231 |
| 2018-10-26 | 1,223 | 1,255 | 1,205 | 1,205 | 14,900 | 1,205 |
| 2018-10-25 | 1,229 | 1,258 | 1,217 | 1,230 | 15,000 | 1,230 |
| 2018-10-24 | 1,194 | 1,259 | 1,180 | 1,259 | 10,400 | 1,259 |
| 2018-10-23 | 1,225 | 1,229 | 1,196 | 1,196 | 6,500 | 1,196 |
| 2018-10-22 | 1,202 | 1,238 | 1,197 | 1,231 | 9,200 | 1,231 |
| 2018-10-19 | 1,188 | 1,232 | 1,177 | 1,206 | 10,300 | 1,206 |
| 2018-10-18 | 1,208 | 1,222 | 1,201 | 1,218 | 8,800 | 1,218 |
| 2018-10-17 | 1,192 | 1,211 | 1,192 | 1,199 | 7,300 | 1,199 |
| 2018-10-16 | 1,150 | 1,204 | 1,150 | 1,189 | 9,200 | 1,189 |
| 2018-10-15 | 1,163 | 1,183 | 1,152 | 1,154 | 11,500 | 1,154 |
| 2018-10-12 | 1,205 | 1,222 | 1,179 | 1,179 | 13,500 | 1,179 |
| 2018-10-11 | 1,231 | 1,255 | 1,206 | 1,230 | 15,500 | 1,230 |
| 2018-10-10 | 1,265 | 1,286 | 1,256 | 1,281 | 9,700 | 1,281 |
| 2018-10-09 | 1,309 | 1,309 | 1,267 | 1,270 | 9,000 | 1,270 |
| 2018-10-05 | 1,317 | 1,324 | 1,308 | 1,309 | 4,500 | 1,309 |
| 2018-10-04 | 1,324 | 1,327 | 1,309 | 1,315 | 5,000 | 1,315 |
| 2018-10-03 | 1,306 | 1,325 | 1,283 | 1,324 | 7,500 | 1,324 |
| 2018-10-02 | 1,315 | 1,324 | 1,302 | 1,306 | 6,200 | 1,306 |
| 2018-10-01 | 1,322 | 1,323 | 1,293 | 1,315 | 7,300 | 1,315 |
| 2018-09-28 | 1,318 | 1,331 | 1,276 | 1,322 | 7,500 | 1,322 |
| 2018-09-27 | 1,320 | 1,333 | 1,284 | 1,299 | 13,900 | 1,299 |
| 2018-09-26 | 1,306 | 1,326 | 1,291 | 1,312 | 13,000 | 1,312 |
| 2018-09-25 | 1,240 | 1,339 | 1,231 | 1,339 | 17,600 | 1,339 |
| 2018-09-21 | 1,232 | 1,240 | 1,223 | 1,240 | 7,500 | 1,240 |
| 2018-09-20 | 1,212 | 1,236 | 1,211 | 1,236 | 7,300 | 1,236 |
| 2018-09-19 | 1,220 | 1,227 | 1,210 | 1,220 | 5,400 | 1,220 |
| 2018-09-18 | 1,150 | 1,213 | 1,145 | 1,201 | 10,000 | 1,201 |
| 2018-09-14 | 1,161 | 1,173 | 1,155 | 1,158 | 11,800 | 1,158 |
| 2018-09-13 | 1,141 | 1,166 | 1,141 | 1,165 | 4,700 | 1,165 |
| 2018-09-12 | 1,159 | 1,159 | 1,128 | 1,150 | 10,000 | 1,150 |
| 2018-09-11 | 1,180 | 1,211 | 1,151 | 1,170 | 10,400 | 1,170 |
| 2018-09-10 | 1,168 | 1,170 | 1,151 | 1,158 | 7,400 | 1,158 |
| 2018-09-07 | 1,200 | 1,200 | 1,156 | 1,168 | 8,400 | 1,168 |
| 2018-09-06 | 1,212 | 1,219 | 1,212 | 1,212 | 3,800 | 1,212 |
| 2018-09-05 | 1,187 | 1,213 | 1,187 | 1,213 | 5,100 | 1,213 |
| 2018-09-04 | 1,233 | 1,235 | 1,193 | 1,197 | 10,400 | 1,197 |
| 2018-09-03 | 1,226 | 1,234 | 1,219 | 1,228 | 4,200 | 1,228 |
| 2018-08-31 | 1,234 | 1,234 | 1,224 | 1,226 | 4,900 | 1,226 |
| 2018-08-30 | 1,251 | 1,251 | 1,228 | 1,239 | 4,500 | 1,239 |
| 2018-08-29 | 1,229 | 1,240 | 1,227 | 1,240 | 3,500 | 1,240 |
| 2018-08-28 | 1,228 | 1,246 | 1,228 | 1,238 | 3,300 | 1,238 |
| 2018-08-27 | 1,230 | 1,242 | 1,225 | 1,241 | 3,800 | 1,241 |
| 2018-08-24 | 1,216 | 1,219 | 1,208 | 1,216 | 3,500 | 1,216 |
| 2018-08-23 | 1,206 | 1,209 | 1,196 | 1,207 | 3,900 | 1,207 |
| 2018-08-22 | 1,198 | 1,198 | 1,187 | 1,194 | 4,400 | 1,194 |
| 2018-08-21 | 1,219 | 1,219 | 1,187 | 1,188 | 8,500 | 1,188 |
| 2018-08-20 | 1,240 | 1,240 | 1,212 | 1,219 | 6,900 | 1,219 |
| 2018-08-17 | 1,250 | 1,250 | 1,218 | 1,224 | 4,100 | 1,224 |
| 2018-08-16 | 1,273 | 1,273 | 1,233 | 1,239 | 8,000 | 1,239 |
| 2018-08-15 | 1,268 | 1,285 | 1,268 | 1,274 | 10,900 | 1,274 |
| 2018-08-14 | 1,235 | 1,287 | 1,226 | 1,278 | 16,100 | 1,278 |
| 2018-08-13 | 1,245 | 1,245 | 1,208 | 1,220 | 13,100 | 1,220 |
| 2018-08-10 | 1,236 | 1,266 | 1,236 | 1,254 | 9,800 | 1,254 |
| 2018-08-09 | 1,231 | 1,253 | 1,218 | 1,253 | 7,900 | 1,253 |
| 2018-08-08 | 1,227 | 1,237 | 1,221 | 1,224 | 6,300 | 1,224 |
| 2018-08-07 | 1,249 | 1,249 | 1,225 | 1,229 | 4,300 | 1,229 |
| 2018-08-06 | 1,210 | 1,237 | 1,210 | 1,234 | 5,800 | 1,234 |
| 2018-08-03 | 1,271 | 1,280 | 1,196 | 1,221 | 8,200 | 1,221 |
| 2018-08-02 | 1,299 | 1,299 | 1,270 | 1,276 | 9,600 | 1,276 |
| 2018-08-01 | 1,297 | 1,300 | 1,287 | 1,295 | 8,900 | 1,295 |
| 2018-07-31 | 1,298 | 1,306 | 1,284 | 1,304 | 10,400 | 1,304 |
| 2018-07-30 | 1,292 | 1,300 | 1,281 | 1,286 | 6,900 | 1,286 |
| 2018-07-27 | 1,292 | 1,317 | 1,281 | 1,300 | 11,800 | 1,300 |
| 2018-07-26 | 1,307 | 1,307 | 1,287 | 1,292 | 5,000 | 1,292 |
| 2018-07-25 | 1,300 | 1,300 | 1,283 | 1,291 | 6,900 | 1,291 |
| 2018-07-24 | 1,340 | 1,340 | 1,301 | 1,304 | 5,800 | 1,304 |
| 2018-07-23 | 1,273 | 1,319 | 1,273 | 1,318 | 12,400 | 1,318 |
| 2018-07-20 | 1,333 | 1,333 | 1,275 | 1,283 | 22,800 | 1,283 |
| 2018-07-19 | 1,403 | 1,403 | 1,351 | 1,352 | 11,200 | 1,352 |
| 2018-07-18 | 1,416 | 1,424 | 1,402 | 1,404 | 10,400 | 1,404 |
| 2018-07-17 | 1,409 | 1,426 | 1,395 | 1,419 | 14,700 | 1,419 |
| 2018-07-13 | 1,387 | 1,414 | 1,380 | 1,410 | 12,600 | 1,410 |
| 2018-07-12 | 1,381 | 1,404 | 1,363 | 1,371 | 17,300 | 1,371 |
| 2018-07-11 | 1,452 | 1,455 | 1,364 | 1,368 | 54,100 | 1,368 |
| 2018-07-10 | 1,473 | 1,479 | 1,465 | 1,465 | 58,000 | 1,465 |
| 2018-07-09 | 1,466 | 1,470 | 1,460 | 1,465 | 33,600 | 1,465 |
| 2018-07-06 | 1,449 | 1,468 | 1,444 | 1,459 | 67,800 | 1,459 |
| 2018-07-05 | 1,456 | 1,465 | 1,434 | 1,445 | 48,300 | 1,445 |
| 2018-07-04 | 1,440 | 1,457 | 1,438 | 1,456 | 27,900 | 1,456 |
| 2018-07-03 | 1,460 | 1,460 | 1,424 | 1,440 | 53,200 | 1,440 |
| 2018-07-02 | 1,454 | 1,474 | 1,451 | 1,463 | 49,700 | 1,463 |
| 2018-06-29 | 1,400 | 1,445 | 1,400 | 1,439 | 18,700 | 1,439 |
| 2018-06-28 | 1,390 | 1,390 | 1,375 | 1,388 | 10,100 | 1,388 |
| 2018-06-27 | 1,378 | 1,399 | 1,363 | 1,390 | 20,800 | 1,390 |
| 2018-06-26 | 1,354 | 1,371 | 1,345 | 1,371 | 10,900 | 1,371 |
| 2018-06-25 | 1,428 | 1,428 | 1,368 | 1,368 | 22,600 | 1,368 |
| 2018-06-22 | 1,452 | 1,454 | 1,431 | 1,437 | 46,200 | 1,437 |
| 2018-06-21 | 1,427 | 1,455 | 1,427 | 1,452 | 35,500 | 1,452 |
| 2018-06-20 | 1,411 | 1,422 | 1,411 | 1,422 | 34,200 | 1,422 |
| 2018-06-19 | 1,422 | 1,428 | 1,410 | 1,411 | 40,900 | 1,411 |
| 2018-06-18 | 1,420 | 1,429 | 1,420 | 1,422 | 35,900 | 1,422 |
| 2018-06-15 | 1,438 | 1,447 | 1,410 | 1,426 | 47,100 | 1,426 |
| 2018-06-14 | 1,425 | 1,444 | 1,419 | 1,438 | 23,100 | 1,438 |
| 2018-06-13 | 1,400 | 1,433 | 1,400 | 1,428 | 35,100 | 1,428 |
| 2018-06-12 | 1,375 | 1,400 | 1,375 | 1,400 | 24,100 | 1,400 |
| 2018-06-11 | 1,357 | 1,374 | 1,357 | 1,371 | 21,100 | 1,371 |
| 2018-06-08 | 1,330 | 1,355 | 1,330 | 1,354 | 21,200 | 1,354 |
| 2018-06-07 | 1,318 | 1,328 | 1,317 | 1,328 | 19,600 | 1,328 |
| 2018-06-06 | 1,350 | 1,350 | 1,300 | 1,312 | 69,200 | 1,312 |
| 2018-06-05 | 1,375 | 1,383 | 1,348 | 1,354 | 38,100 | 1,354 |
| 2018-06-04 | 1,337 | 1,385 | 1,337 | 1,373 | 66,500 | 1,373 |
| 2018-06-01 | 1,326 | 1,331 | 1,318 | 1,330 | 22,500 | 1,330 |
| 2018-05-31 | 1,316 | 1,333 | 1,316 | 1,326 | 24,500 | 1,326 |
| 2018-05-30 | 1,310 | 1,310 | 1,281 | 1,301 | 26,400 | 1,301 |
| 2018-05-29 | 1,306 | 1,318 | 1,306 | 1,316 | 18,200 | 1,316 |
| 2018-05-28 | 1,285 | 1,303 | 1,280 | 1,303 | 15,700 | 1,303 |
| 2018-05-25 | 1,271 | 1,287 | 1,271 | 1,284 | 18,000 | 1,284 |
| 2018-05-24 | 1,282 | 1,286 | 1,276 | 1,283 | 18,200 | 1,283 |
| 2018-05-23 | 1,271 | 1,292 | 1,271 | 1,282 | 21,700 | 1,282 |
| 2018-05-22 | 1,255 | 1,272 | 1,244 | 1,270 | 20,900 | 1,270 |
| 2018-05-21 | 1,245 | 1,255 | 1,235 | 1,255 | 20,600 | 1,255 |
| 2018-05-18 | 1,210 | 1,246 | 1,208 | 1,241 | 16,700 | 1,241 |
| 2018-05-17 | 1,203 | 1,212 | 1,200 | 1,206 | 21,100 | 1,206 |
| 2018-05-16 | 1,205 | 1,210 | 1,193 | 1,195 | 43,100 | 1,195 |
| 2018-05-15 | 1,153 | 1,215 | 1,141 | 1,204 | 80,500 | 1,204 |
| 2018-05-14 | 1,114 | 1,127 | 1,114 | 1,126 | 11,600 | 1,126 |
| 2018-05-11 | 1,110 | 1,126 | 1,108 | 1,126 | 11,600 | 1,126 |
| 2018-05-10 | 1,125 | 1,132 | 1,121 | 1,124 | 10,000 | 1,124 |
| 2018-05-09 | 1,126 | 1,136 | 1,122 | 1,123 | 13,400 | 1,123 |
| 2018-05-08 | 1,140 | 1,164 | 1,140 | 1,153 | 7,200 | 1,153 |
| 2018-05-07 | 1,168 | 1,168 | 1,139 | 1,142 | 4,900 | 1,142 |
| 2018-05-02 | 1,137 | 1,168 | 1,129 | 1,154 | 6,600 | 1,154 |
| 2018-05-01 | 1,135 | 1,135 | 1,120 | 1,126 | 10,800 | 1,126 |
| 2018-04-27 | 1,148 | 1,155 | 1,131 | 1,133 | 11,300 | 1,133 |
| 2018-04-26 | 1,148 | 1,169 | 1,134 | 1,135 | 14,700 | 1,135 |
| 2018-04-25 | 1,149 | 1,150 | 1,132 | 1,134 | 9,400 | 1,134 |
| 2018-04-24 | 1,157 | 1,158 | 1,149 | 1,156 | 6,900 | 1,156 |
| 2018-04-23 | 1,155 | 1,174 | 1,149 | 1,154 | 4,400 | 1,154 |
| 2018-04-20 | 1,166 | 1,180 | 1,154 | 1,155 | 8,800 | 1,155 |
| 2018-04-19 | 1,160 | 1,170 | 1,157 | 1,163 | 7,300 | 1,163 |
| 2018-04-18 | 1,165 | 1,170 | 1,154 | 1,154 | 8,100 | 1,154 |
| 2018-04-17 | 1,180 | 1,181 | 1,160 | 1,165 | 8,000 | 1,165 |
| 2018-04-16 | 1,190 | 1,206 | 1,177 | 1,184 | 6,500 | 1,184 |
| 2018-04-13 | 1,197 | 1,197 | 1,175 | 1,188 | 6,500 | 1,188 |
| 2018-04-12 | 1,197 | 1,204 | 1,185 | 1,197 | 5,500 | 1,197 |
| 2018-04-11 | 1,186 | 1,218 | 1,174 | 1,189 | 20,400 | 1,189 |
| 2018-04-10 | 1,224 | 1,224 | 1,193 | 1,193 | 4,800 | 1,193 |
| 2018-04-09 | 1,193 | 1,216 | 1,193 | 1,215 | 4,200 | 1,215 |
| 2018-04-06 | 1,204 | 1,225 | 1,203 | 1,203 | 5,700 | 1,203 |
| 2018-04-05 | 1,164 | 1,280 | 1,161 | 1,217 | 35,800 | 1,217 |
| 2018-04-04 | 1,145 | 1,159 | 1,141 | 1,159 | 7,100 | 1,159 |
| 2018-04-03 | 1,171 | 1,171 | 1,141 | 1,144 | 11,800 | 1,144 |
| 2018-03-30 | 1,193 | 1,194 | 1,167 | 1,194 | 7,700 | 1,194 |
| 2018-03-29 | 1,163 | 1,196 | 1,159 | 1,184 | 6,200 | 1,184 |
| 2018-03-28 | 1,169 | 1,170 | 1,116 | 1,156 | 5,300 | 1,156 |
| 2018-03-27 | 1,155 | 1,178 | 1,155 | 1,170 | 7,800 | 1,170 |
| 2018-03-26 | 1,150 | 1,151 | 1,122 | 1,148 | 11,900 | 1,148 |
| 2018-03-23 | 1,178 | 1,212 | 1,152 | 1,157 | 9,000 | 1,157 |
| 2018-03-22 | 1,194 | 1,206 | 1,194 | 1,204 | 3,600 | 1,204 |
| 2018-03-20 | 1,205 | 1,208 | 1,195 | 1,200 | 4,400 | 1,200 |
| 2018-03-19 | 1,219 | 1,219 | 1,198 | 1,210 | 4,200 | 1,210 |
| 2018-03-16 | 1,224 | 1,232 | 1,209 | 1,213 | 4,200 | 1,213 |
| 2018-03-15 | 1,235 | 1,235 | 1,212 | 1,218 | 5,100 | 1,218 |
| 2018-03-14 | 1,207 | 1,226 | 1,206 | 1,218 | 10,700 | 1,218 |
| 2018-03-13 | 1,206 | 1,238 | 1,206 | 1,227 | 7,800 | 1,227 |
| 2018-03-12 | 1,224 | 1,224 | 1,210 | 1,213 | 8,100 | 1,213 |
| 2018-03-09 | 1,205 | 1,218 | 1,194 | 1,204 | 9,300 | 1,204 |
| 2018-03-08 | 1,217 | 1,217 | 1,190 | 1,212 | 7,000 | 1,212 |
| 2018-03-07 | 1,165 | 1,232 | 1,165 | 1,202 | 27,600 | 1,202 |
| 2018-03-06 | 1,183 | 1,184 | 1,161 | 1,166 | 6,700 | 1,166 |
| 2018-03-05 | 1,150 | 1,170 | 1,137 | 1,150 | 13,900 | 1,150 |
| 2018-03-02 | 1,150 | 1,160 | 1,143 | 1,150 | 11,300 | 1,150 |
| 2018-03-01 | 1,192 | 1,192 | 1,156 | 1,162 | 11,900 | 1,162 |
| 2018-02-28 | 1,197 | 1,212 | 1,185 | 1,187 | 15,600 | 1,187 |
| 2018-02-27 | 1,177 | 1,194 | 1,170 | 1,189 | 18,100 | 1,189 |
| 2018-02-26 | 1,149 | 1,170 | 1,149 | 1,168 | 3,800 | 1,168 |
| 2018-02-23 | 1,152 | 1,168 | 1,142 | 1,149 | 5,100 | 1,149 |
| 2018-02-22 | 1,163 | 1,169 | 1,151 | 1,153 | 4,500 | 1,153 |
| 2018-02-21 | 1,173 | 1,187 | 1,162 | 1,172 | 4,800 | 1,172 |
| 2018-02-20 | 1,187 | 1,187 | 1,168 | 1,180 | 3,900 | 1,180 |
| 2018-02-19 | 1,168 | 1,179 | 1,163 | 1,178 | 3,300 | 1,178 |
| 2018-02-16 | 1,132 | 1,163 | 1,132 | 1,153 | 10,400 | 1,153 |
| 2018-02-15 | 1,157 | 1,158 | 1,133 | 1,144 | 12,500 | 1,144 |
| 2018-02-14 | 1,228 | 1,228 | 1,152 | 1,152 | 10,900 | 1,152 |
| 2018-02-13 | 1,186 | 1,227 | 1,178 | 1,198 | 11,400 | 1,198 |
| 2018-02-09 | 1,179 | 1,200 | 1,169 | 1,178 | 16,000 | 1,178 |
| 2018-02-08 | 1,211 | 1,236 | 1,201 | 1,209 | 14,800 | 1,209 |
| 2018-02-07 | 1,209 | 1,277 | 1,201 | 1,203 | 18,200 | 1,203 |
| 2018-02-06 | 1,280 | 1,280 | 1,171 | 1,186 | 35,700 | 1,186 |
| 2018-02-05 | 1,311 | 1,328 | 1,307 | 1,308 | 12,300 | 1,308 |
| 2018-02-02 | 1,333 | 1,343 | 1,326 | 1,332 | 8,100 | 1,332 |
| 2018-02-01 | 1,325 | 1,333 | 1,321 | 1,329 | 5,600 | 1,329 |
| 2018-01-31 | 1,334 | 1,341 | 1,320 | 1,322 | 11,100 | 1,322 |
| 2018-01-30 | 1,370 | 1,377 | 1,329 | 1,342 | 13,000 | 1,342 |
| 2018-01-29 | 1,375 | 1,380 | 1,367 | 1,370 | 5,300 | 1,370 |
| 2018-01-26 | 1,347 | 1,393 | 1,341 | 1,362 | 15,700 | 1,362 |
| 2018-01-25 | 1,338 | 1,352 | 1,338 | 1,347 | 7,300 | 1,347 |
| 2018-01-24 | 1,365 | 1,374 | 1,357 | 1,362 | 6,800 | 1,362 |
| 2018-01-23 | 1,354 | 1,379 | 1,317 | 1,366 | 25,400 | 1,366 |
| 2018-01-22 | 1,356 | 1,356 | 1,337 | 1,344 | 10,000 | 1,344 |
| 2018-01-19 | 1,316 | 1,379 | 1,315 | 1,361 | 31,800 | 1,361 |
| 2018-01-18 | 1,318 | 1,332 | 1,312 | 1,317 | 12,600 | 1,317 |
| 2018-01-17 | 1,356 | 1,357 | 1,319 | 1,321 | 15,900 | 1,321 |
| 2018-01-16 | 1,326 | 1,357 | 1,324 | 1,354 | 27,700 | 1,354 |
| 2018-01-15 | 1,319 | 1,330 | 1,319 | 1,326 | 3,000 | 1,326 |
| 2018-01-12 | 1,325 | 1,340 | 1,318 | 1,318 | 17,800 | 1,318 |
| 2018-01-11 | 1,318 | 1,333 | 1,318 | 1,333 | 3,800 | 1,333 |
| 2018-01-10 | 1,331 | 1,331 | 1,322 | 1,325 | 9,300 | 1,325 |
| 2018-01-09 | 1,325 | 1,330 | 1,312 | 1,324 | 12,000 | 1,324 |
| 2018-01-05 | 1,333 | 1,333 | 1,318 | 1,324 | 7,000 | 1,324 |
| 2018-01-04 | 1,318 | 1,335 | 1,318 | 1,333 | 5,200 | 1,333 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2005-10-26]1株→5株 [2004-06-25]1株→2株 [2002-01-28]1株→10株
