4326 (株)インテージホールディングス 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 | 888 | 898 | 880 | 892 | 28,200 | 892 |
| 2018-12-27 | 853 | 891 | 849 | 888 | 78,000 | 888 |
| 2018-12-26 | 785 | 830 | 785 | 813 | 71,600 | 813 |
| 2018-12-25 | 800 | 831 | 793 | 793 | 72,000 | 793 |
| 2018-12-21 | 879 | 894 | 846 | 862 | 98,900 | 862 |
| 2018-12-20 | 909 | 920 | 868 | 870 | 77,300 | 870 |
| 2018-12-19 | 932 | 932 | 900 | 910 | 42,900 | 910 |
| 2018-12-18 | 977 | 977 | 938 | 938 | 33,300 | 938 |
| 2018-12-17 | 984 | 995 | 975 | 985 | 30,900 | 985 |
| 2018-12-14 | 1,048 | 1,048 | 986 | 986 | 57,700 | 986 |
| 2018-12-13 | 1,010 | 1,042 | 1,000 | 1,039 | 66,900 | 1,039 |
| 2018-12-12 | 1,002 | 1,007 | 989 | 996 | 51,600 | 996 |
| 2018-12-11 | 994 | 995 | 978 | 987 | 81,500 | 987 |
| 2018-12-10 | 990 | 992 | 976 | 987 | 70,500 | 987 |
| 2018-12-07 | 985 | 995 | 984 | 985 | 45,600 | 985 |
| 2018-12-06 | 986 | 993 | 981 | 988 | 53,700 | 988 |
| 2018-12-05 | 980 | 993 | 971 | 986 | 41,300 | 986 |
| 2018-12-04 | 1,023 | 1,032 | 986 | 990 | 86,200 | 990 |
| 2018-12-03 | 1,026 | 1,043 | 1,015 | 1,038 | 80,700 | 1,038 |
| 2018-11-30 | 1,022 | 1,034 | 1,010 | 1,019 | 37,500 | 1,019 |
| 2018-11-29 | 1,016 | 1,022 | 1,006 | 1,016 | 32,400 | 1,016 |
| 2018-11-28 | 1,020 | 1,020 | 990 | 1,000 | 42,200 | 1,000 |
| 2018-11-27 | 990 | 1,019 | 982 | 1,011 | 33,600 | 1,011 |
| 2018-11-26 | 960 | 991 | 951 | 980 | 33,300 | 980 |
| 2018-11-22 | 959 | 964 | 944 | 957 | 54,000 | 957 |
| 2018-11-21 | 968 | 968 | 950 | 962 | 82,100 | 962 |
| 2018-11-20 | 1,004 | 1,008 | 983 | 985 | 35,900 | 985 |
| 2018-11-19 | 995 | 1,020 | 995 | 1,008 | 28,200 | 1,008 |
| 2018-11-16 | 1,020 | 1,023 | 982 | 996 | 31,700 | 996 |
| 2018-11-15 | 1,002 | 1,031 | 1,002 | 1,026 | 38,700 | 1,026 |
| 2018-11-14 | 1,048 | 1,048 | 1,007 | 1,013 | 36,800 | 1,013 |
| 2018-11-13 | 1,074 | 1,074 | 1,035 | 1,056 | 54,900 | 1,056 |
| 2018-11-12 | 1,037 | 1,090 | 1,035 | 1,085 | 92,000 | 1,085 |
| 2018-11-09 | 1,017 | 1,039 | 1,011 | 1,029 | 48,000 | 1,029 |
| 2018-11-08 | 1,015 | 1,023 | 1,004 | 1,018 | 33,100 | 1,018 |
| 2018-11-07 | 1,000 | 1,014 | 991 | 996 | 42,100 | 996 |
| 2018-11-06 | 994 | 1,004 | 982 | 997 | 28,000 | 997 |
| 2018-11-05 | 993 | 995 | 973 | 987 | 32,700 | 987 |
| 2018-11-02 | 997 | 997 | 978 | 995 | 92,700 | 995 |
| 2018-11-01 | 962 | 974 | 952 | 965 | 35,400 | 965 |
| 2018-10-31 | 927 | 973 | 925 | 971 | 58,000 | 971 |
| 2018-10-30 | 890 | 922 | 888 | 914 | 252,700 | 914 |
| 2018-10-29 | 903 | 912 | 881 | 884 | 50,100 | 884 |
| 2018-10-26 | 916 | 918 | 883 | 895 | 70,700 | 895 |
| 2018-10-25 | 939 | 939 | 912 | 914 | 48,300 | 914 |
| 2018-10-24 | 949 | 972 | 941 | 969 | 60,800 | 969 |
| 2018-10-23 | 970 | 973 | 949 | 949 | 41,500 | 949 |
| 2018-10-22 | 965 | 986 | 955 | 979 | 32,400 | 979 |
| 2018-10-19 | 950 | 974 | 948 | 973 | 38,900 | 973 |
| 2018-10-18 | 967 | 982 | 963 | 972 | 36,900 | 972 |
| 2018-10-17 | 925 | 968 | 925 | 963 | 49,100 | 963 |
| 2018-10-16 | 912 | 930 | 908 | 924 | 50,900 | 924 |
| 2018-10-15 | 935 | 936 | 912 | 912 | 86,300 | 912 |
| 2018-10-12 | 931 | 947 | 914 | 935 | 162,400 | 935 |
| 2018-10-11 | 977 | 986 | 956 | 956 | 86,700 | 956 |
| 2018-10-10 | 1,012 | 1,032 | 1,005 | 1,014 | 56,200 | 1,014 |
| 2018-10-09 | 1,015 | 1,020 | 998 | 1,011 | 80,800 | 1,011 |
| 2018-10-05 | 1,031 | 1,033 | 1,014 | 1,015 | 47,300 | 1,015 |
| 2018-10-04 | 1,024 | 1,038 | 1,011 | 1,031 | 48,500 | 1,031 |
| 2018-10-03 | 1,027 | 1,027 | 1,011 | 1,011 | 38,100 | 1,011 |
| 2018-10-02 | 1,031 | 1,043 | 1,011 | 1,025 | 64,700 | 1,025 |
| 2018-10-01 | 1,030 | 1,041 | 1,015 | 1,029 | 49,700 | 1,029 |
| 2018-09-28 | 1,036 | 1,052 | 1,032 | 1,040 | 67,000 | 1,040 |
| 2018-09-27 | 1,077 | 1,077 | 1,025 | 1,026 | 72,800 | 1,026 |
| 2018-09-26 | 1,025 | 1,096 | 1,014 | 1,085 | 179,900 | 1,085 |
| 2018-09-25 | 1,065 | 1,069 | 1,030 | 1,046 | 893,700 | 1,046 |
| 2018-09-21 | 1,003 | 1,090 | 1,003 | 1,087 | 262,500 | 1,087 |
| 2018-09-20 | 996 | 1,018 | 989 | 1,010 | 143,100 | 1,010 |
| 2018-09-19 | 950 | 1,001 | 950 | 996 | 209,500 | 996 |
| 2018-09-18 | 961 | 975 | 961 | 965 | 170,200 | 965 |
| 2018-09-14 | 948 | 974 | 941 | 966 | 144,200 | 966 |
| 2018-09-13 | 969 | 980 | 948 | 948 | 90,500 | 948 |
| 2018-09-12 | 980 | 981 | 955 | 969 | 76,500 | 969 |
| 2018-09-11 | 992 | 998 | 974 | 984 | 47,600 | 984 |
| 2018-09-10 | 992 | 997 | 981 | 994 | 66,600 | 994 |
| 2018-09-07 | 973 | 997 | 973 | 991 | 38,600 | 991 |
| 2018-09-06 | 995 | 1,001 | 976 | 978 | 56,100 | 978 |
| 2018-09-05 | 999 | 1,011 | 988 | 1,002 | 66,300 | 1,002 |
| 2018-09-04 | 1,001 | 1,015 | 989 | 1,001 | 75,800 | 1,001 |
| 2018-09-03 | 1,035 | 1,035 | 989 | 1,000 | 35,000 | 1,000 |
| 2018-08-31 | 1,013 | 1,025 | 1,009 | 1,019 | 45,700 | 1,019 |
| 2018-08-30 | 1,037 | 1,040 | 1,011 | 1,015 | 51,600 | 1,015 |
| 2018-08-29 | 1,025 | 1,033 | 1,017 | 1,027 | 38,700 | 1,027 |
| 2018-08-28 | 1,038 | 1,038 | 1,016 | 1,026 | 33,200 | 1,026 |
| 2018-08-27 | 1,009 | 1,041 | 1,004 | 1,025 | 60,700 | 1,025 |
| 2018-08-24 | 994 | 1,011 | 970 | 998 | 64,800 | 998 |
| 2018-08-23 | 950 | 1,045 | 950 | 1,000 | 131,600 | 1,000 |
| 2018-08-22 | 933 | 963 | 933 | 952 | 69,700 | 952 |
| 2018-08-21 | 935 | 948 | 925 | 941 | 58,700 | 941 |
| 2018-08-20 | 966 | 966 | 935 | 941 | 90,300 | 941 |
| 2018-08-17 | 959 | 977 | 950 | 966 | 48,400 | 966 |
| 2018-08-16 | 960 | 962 | 945 | 950 | 47,700 | 950 |
| 2018-08-15 | 963 | 985 | 952 | 963 | 86,400 | 963 |
| 2018-08-14 | 954 | 956 | 929 | 950 | 168,700 | 950 |
| 2018-08-13 | 997 | 1,026 | 994 | 1,000 | 103,700 | 1,000 |
| 2018-08-10 | 1,122 | 1,124 | 1,104 | 1,107 | 33,800 | 1,107 |
| 2018-08-09 | 1,143 | 1,143 | 1,125 | 1,127 | 18,300 | 1,127 |
| 2018-08-08 | 1,150 | 1,154 | 1,140 | 1,144 | 25,000 | 1,144 |
| 2018-08-07 | 1,133 | 1,147 | 1,121 | 1,147 | 17,900 | 1,147 |
| 2018-08-06 | 1,139 | 1,139 | 1,120 | 1,124 | 33,300 | 1,124 |
| 2018-08-03 | 1,155 | 1,155 | 1,129 | 1,132 | 30,600 | 1,132 |
| 2018-08-02 | 1,165 | 1,173 | 1,153 | 1,157 | 32,600 | 1,157 |
| 2018-08-01 | 1,169 | 1,169 | 1,146 | 1,165 | 30,100 | 1,165 |
| 2018-07-31 | 1,172 | 1,172 | 1,152 | 1,158 | 28,800 | 1,158 |
| 2018-07-30 | 1,179 | 1,179 | 1,163 | 1,170 | 43,400 | 1,170 |
| 2018-07-27 | 1,185 | 1,185 | 1,170 | 1,177 | 34,600 | 1,177 |
| 2018-07-26 | 1,195 | 1,216 | 1,181 | 1,185 | 78,600 | 1,185 |
| 2018-07-25 | 1,210 | 1,210 | 1,187 | 1,194 | 29,000 | 1,194 |
| 2018-07-24 | 1,196 | 1,216 | 1,172 | 1,198 | 45,200 | 1,198 |
| 2018-07-23 | 1,177 | 1,199 | 1,168 | 1,181 | 36,900 | 1,181 |
| 2018-07-20 | 1,192 | 1,192 | 1,160 | 1,170 | 44,200 | 1,170 |
| 2018-07-19 | 1,198 | 1,199 | 1,184 | 1,193 | 39,200 | 1,193 |
| 2018-07-18 | 1,202 | 1,203 | 1,182 | 1,185 | 41,700 | 1,185 |
| 2018-07-17 | 1,163 | 1,210 | 1,163 | 1,198 | 49,800 | 1,198 |
| 2018-07-13 | 1,165 | 1,172 | 1,161 | 1,167 | 12,700 | 1,167 |
| 2018-07-12 | 1,164 | 1,176 | 1,159 | 1,163 | 41,600 | 1,163 |
| 2018-07-11 | 1,158 | 1,166 | 1,139 | 1,161 | 37,800 | 1,161 |
| 2018-07-10 | 1,180 | 1,180 | 1,152 | 1,166 | 48,300 | 1,166 |
| 2018-07-09 | 1,150 | 1,161 | 1,144 | 1,153 | 25,800 | 1,153 |
| 2018-07-06 | 1,137 | 1,145 | 1,121 | 1,143 | 31,100 | 1,143 |
| 2018-07-05 | 1,165 | 1,172 | 1,122 | 1,124 | 57,900 | 1,124 |
| 2018-07-04 | 1,160 | 1,170 | 1,147 | 1,165 | 38,600 | 1,165 |
| 2018-07-03 | 1,224 | 1,230 | 1,162 | 1,164 | 51,400 | 1,164 |
| 2018-07-02 | 1,255 | 1,256 | 1,213 | 1,223 | 51,200 | 1,223 |
| 2018-06-29 | 1,267 | 1,285 | 1,248 | 1,253 | 59,000 | 1,253 |
| 2018-06-28 | 1,239 | 1,269 | 1,221 | 1,266 | 77,100 | 1,266 |
| 2018-06-27 | 1,224 | 1,244 | 1,208 | 1,239 | 49,800 | 1,239 |
| 2018-06-26 | 1,210 | 1,217 | 1,188 | 1,214 | 23,900 | 1,214 |
| 2018-06-25 | 1,215 | 1,237 | 1,195 | 1,203 | 87,000 | 1,203 |
| 2018-06-22 | 1,163 | 1,227 | 1,156 | 1,217 | 129,100 | 1,217 |
| 2018-06-21 | 1,186 | 1,186 | 1,160 | 1,174 | 58,700 | 1,174 |
| 2018-06-20 | 1,172 | 1,198 | 1,168 | 1,196 | 62,300 | 1,196 |
| 2018-06-19 | 1,166 | 1,181 | 1,162 | 1,165 | 31,200 | 1,165 |
| 2018-06-18 | 1,169 | 1,180 | 1,160 | 1,177 | 50,900 | 1,177 |
| 2018-06-15 | 1,179 | 1,185 | 1,168 | 1,173 | 29,500 | 1,173 |
| 2018-06-14 | 1,168 | 1,174 | 1,162 | 1,169 | 15,900 | 1,169 |
| 2018-06-13 | 1,160 | 1,176 | 1,160 | 1,165 | 22,800 | 1,165 |
| 2018-06-12 | 1,158 | 1,164 | 1,150 | 1,157 | 10,100 | 1,157 |
| 2018-06-11 | 1,155 | 1,156 | 1,143 | 1,150 | 46,900 | 1,150 |
| 2018-06-08 | 1,154 | 1,161 | 1,144 | 1,148 | 58,100 | 1,148 |
| 2018-06-07 | 1,135 | 1,167 | 1,135 | 1,164 | 20,900 | 1,164 |
| 2018-06-06 | 1,140 | 1,142 | 1,126 | 1,130 | 44,100 | 1,130 |
| 2018-06-05 | 1,175 | 1,175 | 1,140 | 1,148 | 29,300 | 1,148 |
| 2018-06-04 | 1,171 | 1,177 | 1,163 | 1,175 | 38,900 | 1,175 |
| 2018-06-01 | 1,135 | 1,157 | 1,133 | 1,154 | 30,100 | 1,154 |
| 2018-05-31 | 1,134 | 1,143 | 1,131 | 1,139 | 25,400 | 1,139 |
| 2018-05-30 | 1,132 | 1,138 | 1,110 | 1,131 | 29,900 | 1,131 |
| 2018-05-29 | 1,157 | 1,167 | 1,131 | 1,145 | 32,000 | 1,145 |
| 2018-05-28 | 1,160 | 1,160 | 1,152 | 1,157 | 16,100 | 1,157 |
| 2018-05-25 | 1,162 | 1,167 | 1,152 | 1,157 | 22,900 | 1,157 |
| 2018-05-24 | 1,191 | 1,191 | 1,158 | 1,168 | 35,400 | 1,168 |
| 2018-05-23 | 1,181 | 1,190 | 1,173 | 1,181 | 24,300 | 1,181 |
| 2018-05-22 | 1,204 | 1,204 | 1,183 | 1,184 | 32,400 | 1,184 |
| 2018-05-21 | 1,217 | 1,221 | 1,204 | 1,205 | 20,800 | 1,205 |
| 2018-05-18 | 1,225 | 1,225 | 1,209 | 1,216 | 21,200 | 1,216 |
| 2018-05-17 | 1,240 | 1,240 | 1,218 | 1,222 | 30,100 | 1,222 |
| 2018-05-16 | 1,211 | 1,238 | 1,203 | 1,238 | 40,800 | 1,238 |
| 2018-05-15 | 1,201 | 1,221 | 1,201 | 1,219 | 60,400 | 1,219 |
| 2018-05-14 | 1,228 | 1,229 | 1,206 | 1,219 | 69,900 | 1,219 |
| 2018-05-11 | 1,221 | 1,232 | 1,209 | 1,226 | 34,600 | 1,226 |
| 2018-05-10 | 1,246 | 1,247 | 1,216 | 1,227 | 48,600 | 1,227 |
| 2018-05-09 | 1,230 | 1,258 | 1,225 | 1,245 | 60,000 | 1,245 |
| 2018-05-08 | 1,228 | 1,240 | 1,212 | 1,230 | 64,800 | 1,230 |
| 2018-05-07 | 1,220 | 1,229 | 1,218 | 1,227 | 69,400 | 1,227 |
| 2018-05-02 | 1,211 | 1,224 | 1,204 | 1,224 | 38,300 | 1,224 |
| 2018-05-01 | 1,191 | 1,204 | 1,180 | 1,201 | 19,900 | 1,201 |
| 2018-04-27 | 1,221 | 1,221 | 1,186 | 1,198 | 25,500 | 1,198 |
| 2018-04-26 | 1,214 | 1,220 | 1,197 | 1,216 | 56,200 | 1,216 |
| 2018-04-25 | 1,195 | 1,204 | 1,187 | 1,203 | 37,600 | 1,203 |
| 2018-04-24 | 1,192 | 1,195 | 1,174 | 1,195 | 59,000 | 1,195 |
| 2018-04-23 | 1,205 | 1,207 | 1,188 | 1,189 | 24,100 | 1,189 |
| 2018-04-20 | 1,200 | 1,214 | 1,191 | 1,206 | 50,300 | 1,206 |
| 2018-04-19 | 1,198 | 1,208 | 1,174 | 1,201 | 55,400 | 1,201 |
| 2018-04-18 | 1,181 | 1,196 | 1,162 | 1,190 | 50,300 | 1,190 |
| 2018-04-17 | 1,189 | 1,190 | 1,172 | 1,175 | 23,600 | 1,175 |
| 2018-04-16 | 1,193 | 1,199 | 1,180 | 1,193 | 39,000 | 1,193 |
| 2018-04-13 | 1,187 | 1,194 | 1,176 | 1,189 | 51,200 | 1,189 |
| 2018-04-12 | 1,174 | 1,186 | 1,172 | 1,177 | 22,000 | 1,177 |
| 2018-04-11 | 1,178 | 1,178 | 1,160 | 1,173 | 29,600 | 1,173 |
| 2018-04-10 | 1,192 | 1,200 | 1,171 | 1,181 | 28,000 | 1,181 |
| 2018-04-09 | 1,186 | 1,195 | 1,173 | 1,192 | 44,600 | 1,192 |
| 2018-04-06 | 1,200 | 1,200 | 1,183 | 1,186 | 24,800 | 1,186 |
| 2018-04-05 | 1,200 | 1,207 | 1,188 | 1,199 | 33,300 | 1,199 |
| 2018-04-04 | 1,185 | 1,199 | 1,167 | 1,194 | 37,300 | 1,194 |
| 2018-04-03 | 1,174 | 1,196 | 1,167 | 1,184 | 50,800 | 1,184 |
| 2018-03-30 | 1,171 | 1,185 | 1,159 | 1,178 | 56,100 | 1,178 |
| 2018-03-29 | 1,177 | 1,183 | 1,135 | 1,159 | 76,400 | 1,159 |
| 2018-03-28 | 1,151 | 1,163 | 1,135 | 1,162 | 38,500 | 1,162 |
| 2018-03-27 | 1,155 | 1,178 | 1,150 | 1,176 | 65,300 | 1,176 |
| 2018-03-26 | 1,139 | 1,157 | 1,118 | 1,149 | 36,300 | 1,149 |
| 2018-03-23 | 1,165 | 1,166 | 1,136 | 1,140 | 48,500 | 1,140 |
| 2018-03-22 | 1,180 | 1,180 | 1,159 | 1,175 | 42,100 | 1,175 |
| 2018-03-20 | 1,150 | 1,167 | 1,140 | 1,166 | 26,500 | 1,166 |
| 2018-03-19 | 1,178 | 1,179 | 1,122 | 1,155 | 56,800 | 1,155 |
| 2018-03-16 | 1,172 | 1,186 | 1,160 | 1,186 | 69,200 | 1,186 |
| 2018-03-15 | 1,168 | 1,178 | 1,162 | 1,168 | 39,700 | 1,168 |
| 2018-03-14 | 1,186 | 1,186 | 1,165 | 1,168 | 41,300 | 1,168 |
| 2018-03-13 | 1,148 | 1,202 | 1,148 | 1,192 | 101,000 | 1,192 |
| 2018-03-12 | 1,137 | 1,158 | 1,113 | 1,154 | 100,500 | 1,154 |
| 2018-03-09 | 1,189 | 1,189 | 1,128 | 1,130 | 121,700 | 1,130 |
| 2018-03-08 | 1,166 | 1,174 | 1,161 | 1,164 | 16,400 | 1,164 |
| 2018-03-07 | 1,162 | 1,182 | 1,155 | 1,165 | 32,500 | 1,165 |
| 2018-03-06 | 1,170 | 1,197 | 1,170 | 1,181 | 39,900 | 1,181 |
| 2018-03-05 | 1,180 | 1,188 | 1,153 | 1,159 | 64,500 | 1,159 |
| 2018-03-02 | 1,195 | 1,203 | 1,189 | 1,192 | 60,900 | 1,192 |
| 2018-03-01 | 1,196 | 1,224 | 1,196 | 1,210 | 99,200 | 1,210 |
| 2018-02-28 | 1,190 | 1,213 | 1,183 | 1,204 | 72,000 | 1,204 |
| 2018-02-27 | 1,192 | 1,197 | 1,177 | 1,191 | 67,000 | 1,191 |
| 2018-02-26 | 1,194 | 1,199 | 1,189 | 1,191 | 50,600 | 1,191 |
| 2018-02-23 | 1,192 | 1,200 | 1,186 | 1,193 | 29,300 | 1,193 |
| 2018-02-22 | 1,196 | 1,200 | 1,186 | 1,196 | 37,800 | 1,196 |
| 2018-02-21 | 1,211 | 1,220 | 1,190 | 1,200 | 54,500 | 1,200 |
| 2018-02-20 | 1,185 | 1,201 | 1,183 | 1,199 | 110,400 | 1,199 |
| 2018-02-19 | 1,183 | 1,202 | 1,180 | 1,191 | 63,700 | 1,191 |
| 2018-02-16 | 1,157 | 1,185 | 1,157 | 1,172 | 56,600 | 1,172 |
| 2018-02-15 | 1,164 | 1,176 | 1,151 | 1,158 | 54,400 | 1,158 |
| 2018-02-14 | 1,165 | 1,166 | 1,145 | 1,152 | 95,500 | 1,152 |
| 2018-02-13 | 1,165 | 1,172 | 1,149 | 1,165 | 93,900 | 1,165 |
| 2018-02-09 | 1,114 | 1,172 | 1,114 | 1,156 | 105,400 | 1,156 |
| 2018-02-08 | 1,196 | 1,231 | 1,186 | 1,200 | 135,900 | 1,200 |
| 2018-02-07 | 1,301 | 1,356 | 1,286 | 1,286 | 76,900 | 1,286 |
| 2018-02-06 | 1,320 | 1,343 | 1,253 | 1,284 | 125,900 | 1,284 |
| 2018-02-05 | 1,367 | 1,387 | 1,340 | 1,348 | 71,900 | 1,348 |
| 2018-02-02 | 1,439 | 1,439 | 1,391 | 1,394 | 68,400 | 1,394 |
| 2018-02-01 | 1,424 | 1,450 | 1,420 | 1,439 | 128,600 | 1,439 |
| 2018-01-31 | 1,400 | 1,425 | 1,393 | 1,394 | 46,600 | 1,394 |
| 2018-01-30 | 1,423 | 1,435 | 1,402 | 1,405 | 53,700 | 1,405 |
| 2018-01-29 | 1,431 | 1,431 | 1,418 | 1,420 | 27,200 | 1,420 |
| 2018-01-26 | 1,420 | 1,444 | 1,420 | 1,428 | 76,900 | 1,428 |
| 2018-01-25 | 1,418 | 1,431 | 1,410 | 1,418 | 42,100 | 1,418 |
| 2018-01-24 | 1,421 | 1,439 | 1,412 | 1,426 | 52,800 | 1,426 |
| 2018-01-23 | 1,426 | 1,431 | 1,416 | 1,425 | 48,400 | 1,425 |
| 2018-01-22 | 1,416 | 1,425 | 1,404 | 1,425 | 37,400 | 1,425 |
| 2018-01-19 | 1,396 | 1,413 | 1,394 | 1,408 | 40,400 | 1,408 |
| 2018-01-18 | 1,424 | 1,424 | 1,392 | 1,401 | 58,200 | 1,401 |
| 2018-01-17 | 1,429 | 1,429 | 1,402 | 1,409 | 41,000 | 1,409 |
| 2018-01-16 | 1,427 | 1,439 | 1,420 | 1,439 | 48,200 | 1,439 |
| 2018-01-15 | 1,410 | 1,427 | 1,410 | 1,427 | 36,600 | 1,427 |
| 2018-01-12 | 1,402 | 1,405 | 1,391 | 1,402 | 38,100 | 1,402 |
| 2018-01-11 | 1,428 | 1,428 | 1,408 | 1,418 | 28,100 | 1,418 |
| 2018-01-10 | 1,442 | 1,448 | 1,430 | 1,439 | 30,000 | 1,439 |
| 2018-01-09 | 1,455 | 1,468 | 1,438 | 1,449 | 64,700 | 1,449 |
| 2018-01-05 | 1,480 | 1,483 | 1,451 | 1,455 | 56,300 | 1,455 |
| 2018-01-04 | 1,485 | 1,494 | 1,474 | 1,494 | 55,800 | 1,494 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2013-09-26]1株→2株
