4346 (株)NEXYZ.Group 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 | 1,869 | 1,878 | 1,728 | 1,844 | 228,500 | 1,844 |
| 2018-12-27 | 1,763 | 1,912 | 1,670 | 1,889 | 280,500 | 1,889 |
| 2018-12-26 | 1,681 | 1,899 | 1,663 | 1,720 | 344,400 | 1,720 |
| 2018-12-25 | 1,716 | 1,716 | 1,577 | 1,626 | 278,600 | 1,626 |
| 2018-12-21 | 1,931 | 1,944 | 1,791 | 1,824 | 194,200 | 1,824 |
| 2018-12-20 | 1,944 | 1,980 | 1,917 | 1,973 | 217,800 | 1,973 |
| 2018-12-19 | 1,837 | 1,952 | 1,831 | 1,896 | 182,400 | 1,896 |
| 2018-12-18 | 1,828 | 1,859 | 1,728 | 1,826 | 234,000 | 1,826 |
| 2018-12-17 | 1,933 | 1,940 | 1,839 | 1,845 | 101,000 | 1,845 |
| 2018-12-14 | 1,989 | 2,015 | 1,930 | 1,936 | 86,200 | 1,936 |
| 2018-12-13 | 1,975 | 2,015 | 1,934 | 1,989 | 117,600 | 1,989 |
| 2018-12-12 | 1,848 | 1,964 | 1,840 | 1,959 | 109,500 | 1,959 |
| 2018-12-11 | 1,815 | 1,900 | 1,800 | 1,848 | 80,300 | 1,848 |
| 2018-12-10 | 1,800 | 1,848 | 1,771 | 1,827 | 78,900 | 1,827 |
| 2018-12-07 | 1,758 | 1,826 | 1,731 | 1,809 | 84,000 | 1,809 |
| 2018-12-06 | 1,777 | 1,788 | 1,722 | 1,736 | 50,800 | 1,736 |
| 2018-12-05 | 1,766 | 1,790 | 1,732 | 1,778 | 65,600 | 1,778 |
| 2018-12-04 | 1,778 | 1,828 | 1,725 | 1,806 | 140,700 | 1,806 |
| 2018-12-03 | 1,814 | 1,821 | 1,742 | 1,795 | 80,300 | 1,795 |
| 2018-11-30 | 1,806 | 1,847 | 1,752 | 1,803 | 123,200 | 1,803 |
| 2018-11-29 | 1,809 | 1,838 | 1,772 | 1,830 | 77,500 | 1,830 |
| 2018-11-28 | 1,792 | 1,814 | 1,762 | 1,798 | 36,200 | 1,798 |
| 2018-11-27 | 1,754 | 1,806 | 1,732 | 1,794 | 60,200 | 1,794 |
| 2018-11-26 | 1,702 | 1,769 | 1,669 | 1,754 | 58,400 | 1,754 |
| 2018-11-22 | 1,659 | 1,704 | 1,621 | 1,698 | 78,400 | 1,698 |
| 2018-11-21 | 1,571 | 1,669 | 1,554 | 1,659 | 133,500 | 1,659 |
| 2018-11-20 | 1,583 | 1,600 | 1,536 | 1,591 | 77,500 | 1,591 |
| 2018-11-19 | 1,584 | 1,604 | 1,522 | 1,602 | 104,600 | 1,602 |
| 2018-11-16 | 1,515 | 1,565 | 1,501 | 1,531 | 145,400 | 1,531 |
| 2018-11-15 | 1,650 | 1,690 | 1,464 | 1,505 | 442,600 | 1,505 |
| 2018-11-14 | 1,960 | 1,965 | 1,845 | 1,850 | 134,100 | 1,850 |
| 2018-11-13 | 1,956 | 1,989 | 1,901 | 1,937 | 51,700 | 1,937 |
| 2018-11-12 | 2,105 | 2,108 | 1,970 | 1,994 | 69,200 | 1,994 |
| 2018-11-09 | 2,092 | 2,120 | 2,040 | 2,059 | 68,600 | 2,059 |
| 2018-11-08 | 2,047 | 2,113 | 2,022 | 2,099 | 43,100 | 2,099 |
| 2018-11-07 | 2,090 | 2,146 | 2,001 | 2,014 | 108,300 | 2,014 |
| 2018-11-06 | 2,110 | 2,139 | 2,060 | 2,070 | 31,000 | 2,070 |
| 2018-11-05 | 2,075 | 2,120 | 2,051 | 2,105 | 31,200 | 2,105 |
| 2018-11-02 | 2,050 | 2,117 | 2,044 | 2,101 | 90,600 | 2,101 |
| 2018-11-01 | 1,957 | 2,049 | 1,927 | 2,023 | 57,600 | 2,023 |
| 2018-10-31 | 1,949 | 1,953 | 1,900 | 1,948 | 43,500 | 1,948 |
| 2018-10-30 | 1,835 | 1,947 | 1,799 | 1,890 | 90,400 | 1,890 |
| 2018-10-29 | 2,058 | 2,079 | 1,779 | 1,853 | 192,000 | 1,853 |
| 2018-10-26 | 2,166 | 2,183 | 2,010 | 2,018 | 83,600 | 2,018 |
| 2018-10-25 | 2,140 | 2,166 | 2,106 | 2,120 | 62,600 | 2,120 |
| 2018-10-24 | 2,183 | 2,233 | 2,146 | 2,194 | 72,000 | 2,194 |
| 2018-10-23 | 2,258 | 2,287 | 2,184 | 2,190 | 53,800 | 2,190 |
| 2018-10-22 | 2,199 | 2,263 | 2,152 | 2,233 | 75,000 | 2,233 |
| 2018-10-19 | 2,100 | 2,229 | 2,100 | 2,210 | 110,400 | 2,210 |
| 2018-10-18 | 2,120 | 2,185 | 2,118 | 2,140 | 82,600 | 2,140 |
| 2018-10-17 | 1,979 | 2,099 | 1,965 | 2,098 | 81,300 | 2,098 |
| 2018-10-16 | 1,909 | 1,953 | 1,878 | 1,930 | 50,200 | 1,930 |
| 2018-10-15 | 2,020 | 2,021 | 1,926 | 1,927 | 48,300 | 1,927 |
| 2018-10-12 | 1,920 | 2,036 | 1,920 | 2,018 | 37,100 | 2,018 |
| 2018-10-11 | 1,935 | 2,010 | 1,930 | 1,958 | 57,400 | 1,958 |
| 2018-10-10 | 2,007 | 2,049 | 1,990 | 2,033 | 21,100 | 2,033 |
| 2018-10-09 | 1,988 | 2,039 | 1,971 | 2,015 | 34,400 | 2,015 |
| 2018-10-05 | 1,998 | 2,042 | 1,962 | 1,995 | 45,300 | 1,995 |
| 2018-10-04 | 2,009 | 2,058 | 1,963 | 1,980 | 51,900 | 1,980 |
| 2018-10-03 | 2,035 | 2,075 | 1,990 | 2,005 | 71,500 | 2,005 |
| 2018-10-02 | 2,061 | 2,131 | 2,030 | 2,034 | 61,500 | 2,034 |
| 2018-10-01 | 2,058 | 2,110 | 2,052 | 2,061 | 34,600 | 2,061 |
| 2018-09-28 | 2,044 | 2,114 | 2,043 | 2,077 | 64,800 | 2,077 |
| 2018-09-27 | 2,073 | 2,089 | 2,021 | 2,025 | 43,500 | 2,025 |
| 2018-09-26 | 2,043 | 2,152 | 2,043 | 2,094 | 99,200 | 2,094 |
| 2018-09-25 | 2,001 | 2,070 | 2,000 | 2,070 | 148,000 | 2,070 |
| 2018-09-21 | 1,975 | 2,004 | 1,958 | 1,961 | 29,600 | 1,961 |
| 2018-09-20 | 1,985 | 2,020 | 1,940 | 1,975 | 45,600 | 1,975 |
| 2018-09-19 | 1,987 | 2,029 | 1,921 | 1,995 | 74,000 | 1,995 |
| 2018-09-18 | 1,917 | 1,975 | 1,917 | 1,975 | 86,900 | 1,975 |
| 2018-09-14 | 1,932 | 1,952 | 1,889 | 1,903 | 64,000 | 1,903 |
| 2018-09-13 | 1,900 | 1,936 | 1,857 | 1,906 | 60,700 | 1,906 |
| 2018-09-12 | 1,944 | 1,945 | 1,863 | 1,902 | 72,500 | 1,902 |
| 2018-09-11 | 1,871 | 1,947 | 1,871 | 1,944 | 192,300 | 1,944 |
| 2018-09-10 | 1,719 | 1,867 | 1,714 | 1,866 | 216,500 | 1,866 |
| 2018-09-07 | 1,638 | 1,740 | 1,627 | 1,712 | 92,000 | 1,712 |
| 2018-09-06 | 1,621 | 1,670 | 1,616 | 1,647 | 32,100 | 1,647 |
| 2018-09-05 | 1,664 | 1,666 | 1,628 | 1,631 | 87,500 | 1,631 |
| 2018-09-04 | 1,667 | 1,681 | 1,651 | 1,678 | 14,600 | 1,678 |
| 2018-09-03 | 1,685 | 1,696 | 1,662 | 1,667 | 27,100 | 1,667 |
| 2018-08-31 | 1,715 | 1,746 | 1,709 | 1,710 | 29,500 | 1,710 |
| 2018-08-30 | 1,708 | 1,736 | 1,666 | 1,718 | 49,800 | 1,718 |
| 2018-08-29 | 1,715 | 1,723 | 1,695 | 1,712 | 16,400 | 1,712 |
| 2018-08-28 | 1,721 | 1,750 | 1,711 | 1,714 | 37,800 | 1,714 |
| 2018-08-27 | 1,667 | 1,737 | 1,667 | 1,724 | 93,300 | 1,724 |
| 2018-08-24 | 1,677 | 1,711 | 1,676 | 1,707 | 26,500 | 1,707 |
| 2018-08-23 | 1,621 | 1,687 | 1,621 | 1,677 | 25,700 | 1,677 |
| 2018-08-22 | 1,596 | 1,627 | 1,578 | 1,619 | 18,700 | 1,619 |
| 2018-08-21 | 1,622 | 1,622 | 1,586 | 1,600 | 24,100 | 1,600 |
| 2018-08-20 | 1,645 | 1,665 | 1,607 | 1,610 | 19,700 | 1,610 |
| 2018-08-17 | 1,653 | 1,665 | 1,649 | 1,649 | 13,700 | 1,649 |
| 2018-08-16 | 1,635 | 1,656 | 1,606 | 1,645 | 42,500 | 1,645 |
| 2018-08-15 | 1,657 | 1,676 | 1,640 | 1,648 | 11,600 | 1,648 |
| 2018-08-14 | 1,666 | 1,679 | 1,640 | 1,675 | 63,000 | 1,675 |
| 2018-08-13 | 1,696 | 1,706 | 1,638 | 1,643 | 31,100 | 1,643 |
| 2018-08-10 | 1,717 | 1,741 | 1,691 | 1,705 | 26,400 | 1,705 |
| 2018-08-09 | 1,738 | 1,749 | 1,717 | 1,735 | 30,900 | 1,735 |
| 2018-08-08 | 1,718 | 1,765 | 1,715 | 1,737 | 58,900 | 1,737 |
| 2018-08-07 | 1,664 | 1,724 | 1,619 | 1,720 | 90,900 | 1,720 |
| 2018-08-06 | 1,640 | 1,660 | 1,606 | 1,624 | 62,800 | 1,624 |
| 2018-08-03 | 1,697 | 1,706 | 1,653 | 1,653 | 30,600 | 1,653 |
| 2018-08-02 | 1,720 | 1,749 | 1,708 | 1,721 | 42,900 | 1,721 |
| 2018-08-01 | 1,693 | 1,710 | 1,682 | 1,707 | 11,700 | 1,707 |
| 2018-07-31 | 1,709 | 1,711 | 1,683 | 1,707 | 16,800 | 1,707 |
| 2018-07-30 | 1,692 | 1,720 | 1,683 | 1,712 | 32,600 | 1,712 |
| 2018-07-27 | 1,685 | 1,695 | 1,668 | 1,695 | 23,000 | 1,695 |
| 2018-07-26 | 1,645 | 1,686 | 1,645 | 1,683 | 25,000 | 1,683 |
| 2018-07-25 | 1,641 | 1,664 | 1,638 | 1,659 | 22,900 | 1,659 |
| 2018-07-24 | 1,670 | 1,670 | 1,647 | 1,649 | 14,300 | 1,649 |
| 2018-07-23 | 1,628 | 1,672 | 1,612 | 1,663 | 36,500 | 1,663 |
| 2018-07-20 | 1,625 | 1,648 | 1,622 | 1,637 | 23,800 | 1,637 |
| 2018-07-19 | 1,659 | 1,659 | 1,618 | 1,633 | 22,700 | 1,633 |
| 2018-07-18 | 1,614 | 1,649 | 1,604 | 1,644 | 24,200 | 1,644 |
| 2018-07-17 | 1,614 | 1,619 | 1,599 | 1,610 | 13,700 | 1,610 |
| 2018-07-13 | 1,600 | 1,630 | 1,598 | 1,609 | 28,800 | 1,609 |
| 2018-07-12 | 1,598 | 1,637 | 1,578 | 1,589 | 30,700 | 1,589 |
| 2018-07-11 | 1,591 | 1,604 | 1,569 | 1,577 | 24,700 | 1,577 |
| 2018-07-10 | 1,655 | 1,655 | 1,593 | 1,594 | 26,900 | 1,594 |
| 2018-07-09 | 1,563 | 1,621 | 1,549 | 1,615 | 27,400 | 1,615 |
| 2018-07-06 | 1,523 | 1,561 | 1,523 | 1,556 | 37,000 | 1,556 |
| 2018-07-05 | 1,586 | 1,604 | 1,521 | 1,527 | 62,900 | 1,527 |
| 2018-07-04 | 1,595 | 1,613 | 1,591 | 1,594 | 53,500 | 1,594 |
| 2018-07-03 | 1,639 | 1,663 | 1,604 | 1,617 | 62,900 | 1,617 |
| 2018-07-02 | 1,698 | 1,713 | 1,647 | 1,650 | 31,000 | 1,650 |
| 2018-06-29 | 1,638 | 1,707 | 1,633 | 1,700 | 52,000 | 1,700 |
| 2018-06-28 | 1,656 | 1,659 | 1,633 | 1,638 | 27,100 | 1,638 |
| 2018-06-27 | 1,677 | 1,690 | 1,656 | 1,663 | 19,400 | 1,663 |
| 2018-06-26 | 1,703 | 1,703 | 1,644 | 1,663 | 48,700 | 1,663 |
| 2018-06-25 | 1,688 | 1,726 | 1,669 | 1,676 | 46,800 | 1,676 |
| 2018-06-22 | 1,651 | 1,676 | 1,632 | 1,672 | 39,400 | 1,672 |
| 2018-06-21 | 1,663 | 1,690 | 1,662 | 1,668 | 20,700 | 1,668 |
| 2018-06-20 | 1,651 | 1,673 | 1,603 | 1,668 | 60,800 | 1,668 |
| 2018-06-19 | 1,680 | 1,713 | 1,655 | 1,657 | 28,500 | 1,657 |
| 2018-06-18 | 1,695 | 1,704 | 1,674 | 1,691 | 31,500 | 1,691 |
| 2018-06-15 | 1,674 | 1,712 | 1,674 | 1,691 | 22,500 | 1,691 |
| 2018-06-14 | 1,700 | 1,705 | 1,672 | 1,672 | 29,600 | 1,672 |
| 2018-06-13 | 1,743 | 1,747 | 1,710 | 1,712 | 31,100 | 1,712 |
| 2018-06-12 | 1,718 | 1,757 | 1,699 | 1,742 | 56,600 | 1,742 |
| 2018-06-11 | 1,702 | 1,725 | 1,698 | 1,719 | 43,900 | 1,719 |
| 2018-06-08 | 1,661 | 1,702 | 1,653 | 1,694 | 60,400 | 1,694 |
| 2018-06-07 | 1,624 | 1,667 | 1,618 | 1,664 | 59,900 | 1,664 |
| 2018-06-06 | 1,635 | 1,649 | 1,615 | 1,622 | 30,900 | 1,622 |
| 2018-06-05 | 1,657 | 1,677 | 1,624 | 1,649 | 43,000 | 1,649 |
| 2018-06-04 | 1,658 | 1,683 | 1,641 | 1,664 | 63,700 | 1,664 |
| 2018-06-01 | 1,600 | 1,646 | 1,589 | 1,641 | 66,700 | 1,641 |
| 2018-05-31 | 1,602 | 1,611 | 1,583 | 1,599 | 40,400 | 1,599 |
| 2018-05-30 | 1,588 | 1,597 | 1,571 | 1,589 | 52,500 | 1,589 |
| 2018-05-29 | 1,623 | 1,631 | 1,590 | 1,607 | 53,700 | 1,607 |
| 2018-05-28 | 1,622 | 1,641 | 1,613 | 1,622 | 27,500 | 1,622 |
| 2018-05-25 | 1,635 | 1,650 | 1,614 | 1,620 | 51,900 | 1,620 |
| 2018-05-24 | 1,654 | 1,663 | 1,634 | 1,641 | 46,200 | 1,641 |
| 2018-05-23 | 1,647 | 1,661 | 1,624 | 1,661 | 56,500 | 1,661 |
| 2018-05-22 | 1,673 | 1,683 | 1,647 | 1,654 | 41,100 | 1,654 |
| 2018-05-21 | 1,673 | 1,690 | 1,664 | 1,673 | 32,900 | 1,673 |
| 2018-05-18 | 1,664 | 1,671 | 1,651 | 1,666 | 86,700 | 1,666 |
| 2018-05-17 | 1,664 | 1,664 | 1,640 | 1,649 | 35,400 | 1,649 |
| 2018-05-16 | 1,686 | 1,686 | 1,646 | 1,658 | 35,500 | 1,658 |
| 2018-05-15 | 1,705 | 1,710 | 1,682 | 1,692 | 48,100 | 1,692 |
| 2018-05-14 | 1,708 | 1,758 | 1,708 | 1,716 | 58,200 | 1,716 |
| 2018-05-11 | 1,695 | 1,698 | 1,636 | 1,698 | 82,100 | 1,698 |
| 2018-05-10 | 1,709 | 1,714 | 1,637 | 1,655 | 159,500 | 1,655 |
| 2018-05-09 | 1,760 | 1,760 | 1,711 | 1,727 | 61,000 | 1,727 |
| 2018-05-08 | 1,759 | 1,799 | 1,750 | 1,770 | 60,400 | 1,770 |
| 2018-05-07 | 1,730 | 1,772 | 1,721 | 1,759 | 41,000 | 1,759 |
| 2018-05-02 | 1,690 | 1,728 | 1,690 | 1,723 | 24,800 | 1,723 |
| 2018-05-01 | 1,705 | 1,706 | 1,678 | 1,695 | 34,100 | 1,695 |
| 2018-04-27 | 1,716 | 1,758 | 1,698 | 1,718 | 65,300 | 1,718 |
| 2018-04-26 | 1,659 | 1,708 | 1,637 | 1,708 | 127,000 | 1,708 |
| 2018-04-25 | 1,641 | 1,657 | 1,630 | 1,655 | 32,700 | 1,655 |
| 2018-04-24 | 1,647 | 1,671 | 1,631 | 1,656 | 31,300 | 1,656 |
| 2018-04-23 | 1,655 | 1,658 | 1,627 | 1,640 | 30,700 | 1,640 |
| 2018-04-20 | 1,609 | 1,653 | 1,609 | 1,636 | 32,200 | 1,636 |
| 2018-04-19 | 1,610 | 1,627 | 1,600 | 1,617 | 30,300 | 1,617 |
| 2018-04-18 | 1,577 | 1,631 | 1,577 | 1,620 | 39,000 | 1,620 |
| 2018-04-17 | 1,606 | 1,612 | 1,551 | 1,570 | 56,400 | 1,570 |
| 2018-04-16 | 1,694 | 1,711 | 1,591 | 1,609 | 97,500 | 1,609 |
| 2018-04-13 | 1,681 | 1,695 | 1,669 | 1,689 | 36,500 | 1,689 |
| 2018-04-12 | 1,685 | 1,716 | 1,673 | 1,677 | 43,300 | 1,677 |
| 2018-04-11 | 1,714 | 1,716 | 1,675 | 1,678 | 49,300 | 1,678 |
| 2018-04-10 | 1,728 | 1,744 | 1,706 | 1,713 | 48,800 | 1,713 |
| 2018-04-09 | 1,695 | 1,725 | 1,678 | 1,719 | 47,100 | 1,719 |
| 2018-04-06 | 1,715 | 1,715 | 1,682 | 1,702 | 40,200 | 1,702 |
| 2018-04-05 | 1,704 | 1,734 | 1,674 | 1,720 | 70,100 | 1,720 |
| 2018-04-04 | 1,705 | 1,705 | 1,672 | 1,694 | 50,400 | 1,694 |
| 2018-04-03 | 1,682 | 1,695 | 1,657 | 1,690 | 36,300 | 1,690 |
| 2018-03-30 | 1,673 | 1,747 | 1,667 | 1,724 | 106,500 | 1,724 |
| 2018-03-29 | 1,635 | 1,674 | 1,628 | 1,656 | 96,800 | 1,656 |
| 2018-03-28 | 1,565 | 1,606 | 1,553 | 1,605 | 26,700 | 1,605 |
| 2018-03-27 | 1,573 | 1,597 | 1,548 | 1,589 | 48,400 | 1,589 |
| 2018-03-26 | 1,550 | 1,550 | 1,480 | 1,533 | 54,900 | 1,533 |
| 2018-03-23 | 1,571 | 1,580 | 1,538 | 1,543 | 59,200 | 1,543 |
| 2018-03-22 | 1,624 | 1,643 | 1,608 | 1,624 | 27,600 | 1,624 |
| 2018-03-20 | 1,609 | 1,625 | 1,585 | 1,624 | 38,200 | 1,624 |
| 2018-03-19 | 1,650 | 1,658 | 1,603 | 1,624 | 47,200 | 1,624 |
| 2018-03-16 | 1,700 | 1,704 | 1,640 | 1,647 | 48,900 | 1,647 |
| 2018-03-15 | 1,706 | 1,724 | 1,667 | 1,685 | 55,200 | 1,685 |
| 2018-03-14 | 1,725 | 1,800 | 1,696 | 1,703 | 133,100 | 1,703 |
| 2018-03-13 | 1,694 | 1,739 | 1,694 | 1,739 | 35,100 | 1,739 |
| 2018-03-12 | 1,728 | 1,728 | 1,681 | 1,719 | 38,500 | 1,719 |
| 2018-03-09 | 1,656 | 1,713 | 1,656 | 1,688 | 123,200 | 1,688 |
| 2018-03-08 | 1,671 | 1,694 | 1,628 | 1,635 | 29,100 | 1,635 |
| 2018-03-07 | 1,667 | 1,694 | 1,627 | 1,644 | 55,400 | 1,644 |
| 2018-03-06 | 1,650 | 1,702 | 1,644 | 1,661 | 55,400 | 1,661 |
| 2018-03-05 | 1,672 | 1,685 | 1,599 | 1,609 | 43,300 | 1,609 |
| 2018-03-02 | 1,651 | 1,693 | 1,651 | 1,680 | 36,900 | 1,680 |
| 2018-03-01 | 1,724 | 1,738 | 1,693 | 1,700 | 55,100 | 1,700 |
| 2018-02-28 | 1,742 | 1,777 | 1,726 | 1,751 | 40,400 | 1,751 |
| 2018-02-27 | 1,758 | 1,768 | 1,726 | 1,738 | 52,100 | 1,738 |
| 2018-02-26 | 1,767 | 1,782 | 1,738 | 1,760 | 88,100 | 1,760 |
| 2018-02-23 | 1,743 | 1,767 | 1,736 | 1,752 | 42,300 | 1,752 |
| 2018-02-22 | 1,735 | 1,743 | 1,703 | 1,730 | 82,500 | 1,730 |
| 2018-02-21 | 1,705 | 1,730 | 1,690 | 1,720 | 48,200 | 1,720 |
| 2018-02-20 | 1,710 | 1,731 | 1,682 | 1,724 | 60,800 | 1,724 |
| 2018-02-19 | 1,656 | 1,735 | 1,646 | 1,731 | 68,300 | 1,731 |
| 2018-02-16 | 1,613 | 1,671 | 1,607 | 1,643 | 58,600 | 1,643 |
| 2018-02-15 | 1,582 | 1,649 | 1,578 | 1,612 | 76,900 | 1,612 |
| 2018-02-14 | 1,643 | 1,650 | 1,540 | 1,576 | 119,500 | 1,576 |
| 2018-02-13 | 1,660 | 1,663 | 1,591 | 1,632 | 166,300 | 1,632 |
| 2018-02-09 | 1,563 | 1,662 | 1,563 | 1,649 | 132,300 | 1,649 |
| 2018-02-08 | 1,706 | 1,727 | 1,639 | 1,723 | 104,000 | 1,723 |
| 2018-02-07 | 1,826 | 1,826 | 1,695 | 1,697 | 132,500 | 1,697 |
| 2018-02-06 | 1,822 | 1,836 | 1,620 | 1,706 | 216,600 | 1,706 |
| 2018-02-05 | 1,940 | 1,947 | 1,888 | 1,904 | 117,700 | 1,904 |
| 2018-02-02 | 1,999 | 2,005 | 1,964 | 1,995 | 60,500 | 1,995 |
| 2018-02-01 | 1,971 | 2,014 | 1,965 | 2,007 | 59,200 | 2,007 |
| 2018-01-31 | 1,970 | 1,998 | 1,959 | 1,971 | 51,800 | 1,971 |
| 2018-01-30 | 2,001 | 2,028 | 1,955 | 1,979 | 100,700 | 1,979 |
| 2018-01-29 | 1,973 | 2,014 | 1,973 | 2,004 | 96,100 | 2,004 |
| 2018-01-26 | 1,960 | 1,964 | 1,926 | 1,963 | 110,600 | 1,963 |
| 2018-01-25 | 1,942 | 1,967 | 1,937 | 1,954 | 36,000 | 1,954 |
| 2018-01-24 | 1,955 | 1,983 | 1,938 | 1,952 | 70,900 | 1,952 |
| 2018-01-23 | 1,930 | 1,979 | 1,915 | 1,976 | 99,700 | 1,976 |
| 2018-01-22 | 1,917 | 1,935 | 1,893 | 1,921 | 73,900 | 1,921 |
| 2018-01-19 | 1,916 | 1,955 | 1,901 | 1,917 | 67,200 | 1,917 |
| 2018-01-18 | 1,949 | 1,949 | 1,910 | 1,912 | 103,400 | 1,912 |
| 2018-01-17 | 1,996 | 2,013 | 1,923 | 1,927 | 115,800 | 1,927 |
| 2018-01-16 | 2,000 | 2,013 | 1,953 | 1,989 | 125,800 | 1,989 |
| 2018-01-15 | 2,118 | 2,120 | 1,992 | 1,998 | 204,000 | 1,998 |
| 2018-01-12 | 2,124 | 2,146 | 2,116 | 2,127 | 66,100 | 2,127 |
| 2018-01-11 | 2,102 | 2,137 | 2,102 | 2,126 | 96,900 | 2,126 |
| 2018-01-10 | 2,205 | 2,205 | 2,102 | 2,133 | 167,800 | 2,133 |
| 2018-01-09 | 2,150 | 2,209 | 2,131 | 2,180 | 207,600 | 2,180 |
| 2018-01-05 | 2,110 | 2,138 | 2,080 | 2,130 | 197,400 | 2,130 |
| 2018-01-04 | 2,088 | 2,130 | 2,016 | 2,067 | 503,500 | 2,067 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2005-03-28]1株→4株 [2004-03-26]1株→2株 [2003-09-25]1株→5株
