4348 インフォコム(株) 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 | 4,040 | 4,100 | 3,940 | 4,000 | 494,300 | 2,000 |
| 2018-12-27 | 3,900 | 4,040 | 3,805 | 4,005 | 485,500 | 2,002.50 |
| 2018-12-26 | 3,800 | 3,800 | 3,550 | 3,640 | 214,400 | 1,820 |
| 2018-12-25 | 3,510 | 3,645 | 3,495 | 3,550 | 241,500 | 1,775 |
| 2018-12-21 | 3,985 | 3,990 | 3,735 | 3,785 | 306,200 | 1,892.50 |
| 2018-12-20 | 4,160 | 4,175 | 4,005 | 4,055 | 155,400 | 2,027.50 |
| 2018-12-19 | 4,160 | 4,290 | 4,100 | 4,220 | 171,200 | 2,110 |
| 2018-12-18 | 4,290 | 4,295 | 4,160 | 4,160 | 115,600 | 2,080 |
| 2018-12-17 | 4,420 | 4,440 | 4,290 | 4,405 | 156,900 | 2,202.50 |
| 2018-12-14 | 4,540 | 4,540 | 4,440 | 4,455 | 112,500 | 2,227.50 |
| 2018-12-13 | 4,515 | 4,595 | 4,400 | 4,565 | 169,600 | 2,282.50 |
| 2018-12-12 | 4,505 | 4,570 | 4,345 | 4,530 | 237,300 | 2,265 |
| 2018-12-11 | 4,550 | 4,555 | 4,380 | 4,465 | 184,700 | 2,232.50 |
| 2018-12-10 | 4,740 | 4,740 | 4,520 | 4,570 | 139,100 | 2,285 |
| 2018-12-07 | 4,750 | 4,835 | 4,600 | 4,790 | 234,500 | 2,395 |
| 2018-12-06 | 4,720 | 4,780 | 4,645 | 4,710 | 204,200 | 2,355 |
| 2018-12-05 | 4,655 | 4,755 | 4,585 | 4,705 | 210,200 | 2,352.50 |
| 2018-12-04 | 4,950 | 5,070 | 4,720 | 4,725 | 314,300 | 2,362.50 |
| 2018-12-03 | 4,750 | 4,985 | 4,745 | 4,940 | 332,300 | 2,470 |
| 2018-11-30 | 4,665 | 4,735 | 4,560 | 4,730 | 241,100 | 2,365 |
| 2018-11-29 | 4,560 | 4,710 | 4,490 | 4,655 | 228,300 | 2,327.50 |
| 2018-11-28 | 4,460 | 4,535 | 4,460 | 4,510 | 140,300 | 2,255 |
| 2018-11-27 | 4,535 | 4,535 | 4,230 | 4,445 | 284,400 | 2,222.50 |
| 2018-11-26 | 4,400 | 4,545 | 4,355 | 4,540 | 161,300 | 2,270 |
| 2018-11-22 | 4,350 | 4,450 | 4,290 | 4,450 | 300,300 | 2,225 |
| 2018-11-21 | 4,185 | 4,240 | 4,140 | 4,195 | 92,800 | 2,097.50 |
| 2018-11-20 | 4,325 | 4,340 | 4,230 | 4,265 | 47,400 | 2,132.50 |
| 2018-11-19 | 4,235 | 4,375 | 4,215 | 4,330 | 137,500 | 2,165 |
| 2018-11-16 | 4,480 | 4,480 | 4,260 | 4,265 | 136,200 | 2,132.50 |
| 2018-11-15 | 4,270 | 4,485 | 4,270 | 4,480 | 126,900 | 2,240 |
| 2018-11-14 | 4,285 | 4,330 | 4,205 | 4,305 | 139,500 | 2,152.50 |
| 2018-11-13 | 4,235 | 4,315 | 4,145 | 4,265 | 143,500 | 2,132.50 |
| 2018-11-12 | 4,400 | 4,450 | 4,370 | 4,405 | 66,100 | 2,202.50 |
| 2018-11-09 | 4,320 | 4,430 | 4,315 | 4,420 | 62,200 | 2,210 |
| 2018-11-08 | 4,435 | 4,435 | 4,285 | 4,310 | 93,200 | 2,155 |
| 2018-11-07 | 4,360 | 4,410 | 4,275 | 4,345 | 97,100 | 2,172.50 |
| 2018-11-06 | 4,300 | 4,375 | 4,270 | 4,335 | 88,500 | 2,167.50 |
| 2018-11-05 | 4,250 | 4,395 | 4,220 | 4,320 | 168,900 | 2,160 |
| 2018-11-02 | 4,345 | 4,490 | 4,345 | 4,390 | 188,300 | 2,195 |
| 2018-11-01 | 4,200 | 4,370 | 4,115 | 4,280 | 197,800 | 2,140 |
| 2018-10-31 | 4,050 | 4,265 | 4,040 | 4,230 | 246,100 | 2,115 |
| 2018-10-30 | 3,765 | 4,045 | 3,740 | 3,985 | 338,400 | 1,992.50 |
| 2018-10-29 | 3,555 | 3,865 | 3,275 | 3,770 | 599,000 | 1,885 |
| 2018-10-26 | 3,775 | 3,820 | 3,480 | 3,580 | 247,700 | 1,790 |
| 2018-10-25 | 3,800 | 3,820 | 3,655 | 3,655 | 173,000 | 1,827.50 |
| 2018-10-24 | 3,910 | 3,960 | 3,860 | 3,925 | 120,800 | 1,962.50 |
| 2018-10-23 | 3,905 | 3,970 | 3,860 | 3,900 | 101,600 | 1,950 |
| 2018-10-22 | 4,000 | 4,000 | 3,850 | 3,955 | 127,400 | 1,977.50 |
| 2018-10-19 | 3,800 | 4,000 | 3,790 | 3,995 | 172,000 | 1,997.50 |
| 2018-10-18 | 3,840 | 3,875 | 3,775 | 3,845 | 119,200 | 1,922.50 |
| 2018-10-17 | 3,730 | 3,840 | 3,725 | 3,790 | 145,800 | 1,895 |
| 2018-10-16 | 3,675 | 3,705 | 3,570 | 3,660 | 99,700 | 1,830 |
| 2018-10-15 | 3,760 | 3,770 | 3,670 | 3,715 | 96,300 | 1,857.50 |
| 2018-10-12 | 3,635 | 3,790 | 3,635 | 3,755 | 104,000 | 1,877.50 |
| 2018-10-11 | 3,705 | 3,770 | 3,600 | 3,670 | 161,000 | 1,835 |
| 2018-10-10 | 3,930 | 3,960 | 3,785 | 3,870 | 127,300 | 1,935 |
| 2018-10-09 | 3,765 | 3,865 | 3,735 | 3,860 | 145,800 | 1,930 |
| 2018-10-05 | 3,645 | 3,750 | 3,645 | 3,740 | 68,200 | 1,870 |
| 2018-10-04 | 3,730 | 3,770 | 3,705 | 3,715 | 47,400 | 1,857.50 |
| 2018-10-03 | 3,775 | 3,845 | 3,710 | 3,775 | 65,000 | 1,887.50 |
| 2018-10-02 | 3,805 | 3,855 | 3,745 | 3,805 | 66,500 | 1,902.50 |
| 2018-10-01 | 3,810 | 3,870 | 3,760 | 3,815 | 126,900 | 1,907.50 |
| 2018-09-28 | 3,780 | 3,800 | 3,670 | 3,750 | 118,100 | 1,875 |
| 2018-09-27 | 3,805 | 3,835 | 3,730 | 3,740 | 83,600 | 1,870 |
| 2018-09-26 | 3,710 | 3,815 | 3,695 | 3,805 | 105,200 | 1,902.50 |
| 2018-09-25 | 3,605 | 3,775 | 3,570 | 3,730 | 128,600 | 1,865 |
| 2018-09-21 | 3,500 | 3,590 | 3,450 | 3,580 | 148,900 | 1,790 |
| 2018-09-20 | 3,465 | 3,510 | 3,445 | 3,490 | 97,500 | 1,745 |
| 2018-09-19 | 3,355 | 3,470 | 3,320 | 3,445 | 119,800 | 1,722.50 |
| 2018-09-18 | 3,310 | 3,350 | 3,260 | 3,345 | 59,100 | 1,672.50 |
| 2018-09-14 | 3,295 | 3,360 | 3,230 | 3,350 | 102,100 | 1,675 |
| 2018-09-13 | 3,280 | 3,360 | 3,280 | 3,295 | 44,700 | 1,647.50 |
| 2018-09-12 | 3,310 | 3,340 | 3,255 | 3,315 | 62,400 | 1,657.50 |
| 2018-09-11 | 3,300 | 3,350 | 3,275 | 3,310 | 82,800 | 1,655 |
| 2018-09-10 | 3,345 | 3,345 | 3,305 | 3,320 | 34,800 | 1,660 |
| 2018-09-07 | 3,310 | 3,345 | 3,270 | 3,345 | 77,900 | 1,672.50 |
| 2018-09-06 | 3,415 | 3,435 | 3,255 | 3,355 | 124,200 | 1,677.50 |
| 2018-09-05 | 3,460 | 3,485 | 3,380 | 3,440 | 84,400 | 1,720 |
| 2018-09-04 | 3,470 | 3,525 | 3,460 | 3,500 | 46,100 | 1,750 |
| 2018-09-03 | 3,525 | 3,535 | 3,440 | 3,515 | 106,100 | 1,757.50 |
| 2018-08-31 | 3,470 | 3,540 | 3,450 | 3,525 | 97,000 | 1,762.50 |
| 2018-08-30 | 3,420 | 3,590 | 3,380 | 3,540 | 196,200 | 1,770 |
| 2018-08-29 | 3,340 | 3,405 | 3,320 | 3,370 | 75,200 | 1,685 |
| 2018-08-28 | 3,410 | 3,425 | 3,330 | 3,340 | 82,300 | 1,670 |
| 2018-08-27 | 3,345 | 3,485 | 3,305 | 3,430 | 170,700 | 1,715 |
| 2018-08-24 | 3,365 | 3,380 | 3,275 | 3,330 | 115,400 | 1,665 |
| 2018-08-23 | 3,370 | 3,410 | 3,305 | 3,365 | 89,300 | 1,682.50 |
| 2018-08-22 | 3,280 | 3,420 | 3,245 | 3,400 | 122,700 | 1,700 |
| 2018-08-21 | 3,235 | 3,260 | 3,175 | 3,210 | 47,900 | 1,605 |
| 2018-08-20 | 3,380 | 3,380 | 3,235 | 3,235 | 85,100 | 1,617.50 |
| 2018-08-17 | 3,360 | 3,400 | 3,315 | 3,380 | 67,900 | 1,690 |
| 2018-08-16 | 3,250 | 3,370 | 3,190 | 3,350 | 134,900 | 1,675 |
| 2018-08-15 | 3,320 | 3,335 | 3,220 | 3,280 | 73,400 | 1,640 |
| 2018-08-14 | 3,310 | 3,360 | 3,200 | 3,320 | 86,400 | 1,660 |
| 2018-08-13 | 3,265 | 3,340 | 3,220 | 3,310 | 108,500 | 1,655 |
| 2018-08-10 | 3,280 | 3,360 | 3,155 | 3,340 | 163,700 | 1,670 |
| 2018-08-09 | 3,210 | 3,290 | 3,180 | 3,270 | 58,200 | 1,635 |
| 2018-08-08 | 3,265 | 3,270 | 3,180 | 3,205 | 72,000 | 1,602.50 |
| 2018-08-07 | 3,370 | 3,370 | 3,250 | 3,285 | 75,000 | 1,642.50 |
| 2018-08-06 | 3,355 | 3,385 | 3,310 | 3,370 | 88,900 | 1,685 |
| 2018-08-03 | 3,295 | 3,385 | 3,250 | 3,375 | 126,600 | 1,687.50 |
| 2018-08-02 | 3,285 | 3,380 | 3,250 | 3,265 | 143,700 | 1,632.50 |
| 2018-08-01 | 3,050 | 3,345 | 3,010 | 3,295 | 207,200 | 1,647.50 |
| 2018-07-31 | 2,960 | 3,125 | 2,631 | 3,060 | 574,200 | 1,530 |
| 2018-07-30 | 3,150 | 3,280 | 3,110 | 3,120 | 200,300 | 1,560 |
| 2018-07-27 | 3,150 | 3,155 | 3,045 | 3,080 | 76,500 | 1,540 |
| 2018-07-26 | 3,080 | 3,160 | 3,040 | 3,145 | 93,800 | 1,572.50 |
| 2018-07-25 | 3,100 | 3,100 | 3,025 | 3,070 | 61,100 | 1,535 |
| 2018-07-24 | 3,010 | 3,105 | 2,988 | 3,095 | 113,600 | 1,547.50 |
| 2018-07-23 | 2,957 | 2,992 | 2,935 | 2,976 | 57,700 | 1,488 |
| 2018-07-20 | 3,030 | 3,050 | 2,949 | 2,961 | 66,000 | 1,480.50 |
| 2018-07-19 | 3,015 | 3,055 | 2,983 | 3,045 | 66,300 | 1,522.50 |
| 2018-07-18 | 2,951 | 3,060 | 2,914 | 3,015 | 114,200 | 1,507.50 |
| 2018-07-17 | 3,000 | 3,000 | 2,946 | 2,968 | 35,900 | 1,484 |
| 2018-07-13 | 2,913 | 3,015 | 2,891 | 2,983 | 64,300 | 1,491.50 |
| 2018-07-12 | 2,877 | 2,982 | 2,877 | 2,925 | 52,000 | 1,462.50 |
| 2018-07-11 | 2,894 | 2,931 | 2,861 | 2,890 | 33,000 | 1,445 |
| 2018-07-10 | 2,945 | 2,948 | 2,897 | 2,912 | 35,100 | 1,456 |
| 2018-07-09 | 2,920 | 2,945 | 2,860 | 2,945 | 35,600 | 1,472.50 |
| 2018-07-06 | 2,930 | 2,942 | 2,880 | 2,929 | 29,600 | 1,464.50 |
| 2018-07-05 | 2,945 | 2,989 | 2,907 | 2,909 | 77,800 | 1,454.50 |
| 2018-07-04 | 2,901 | 2,965 | 2,835 | 2,941 | 87,000 | 1,470.50 |
| 2018-07-03 | 3,000 | 3,020 | 2,826 | 2,877 | 92,600 | 1,438.50 |
| 2018-07-02 | 3,055 | 3,080 | 2,970 | 2,996 | 98,500 | 1,498 |
| 2018-06-29 | 2,900 | 3,060 | 2,886 | 3,040 | 162,200 | 1,520 |
| 2018-06-28 | 2,898 | 2,913 | 2,820 | 2,878 | 57,900 | 1,439 |
| 2018-06-27 | 2,858 | 2,919 | 2,810 | 2,892 | 104,300 | 1,446 |
| 2018-06-26 | 2,735 | 2,862 | 2,716 | 2,857 | 80,700 | 1,428.50 |
| 2018-06-25 | 2,880 | 2,880 | 2,756 | 2,766 | 63,700 | 1,383 |
| 2018-06-22 | 2,813 | 2,860 | 2,799 | 2,859 | 87,700 | 1,429.50 |
| 2018-06-21 | 2,850 | 2,854 | 2,815 | 2,820 | 30,600 | 1,410 |
| 2018-06-20 | 2,834 | 2,858 | 2,782 | 2,846 | 77,100 | 1,423 |
| 2018-06-19 | 2,815 | 2,870 | 2,798 | 2,834 | 95,300 | 1,417 |
| 2018-06-18 | 2,759 | 2,825 | 2,725 | 2,817 | 81,200 | 1,408.50 |
| 2018-06-15 | 2,723 | 2,773 | 2,723 | 2,745 | 42,200 | 1,372.50 |
| 2018-06-14 | 2,761 | 2,761 | 2,675 | 2,719 | 94,000 | 1,359.50 |
| 2018-06-13 | 2,755 | 2,771 | 2,744 | 2,769 | 39,800 | 1,384.50 |
| 2018-06-12 | 2,740 | 2,775 | 2,724 | 2,755 | 51,200 | 1,377.50 |
| 2018-06-11 | 2,735 | 2,773 | 2,708 | 2,758 | 73,400 | 1,379 |
| 2018-06-08 | 2,630 | 2,720 | 2,630 | 2,703 | 76,200 | 1,351.50 |
| 2018-06-07 | 2,568 | 2,674 | 2,568 | 2,666 | 60,100 | 1,333 |
| 2018-06-06 | 2,603 | 2,613 | 2,560 | 2,567 | 43,300 | 1,283.50 |
| 2018-06-05 | 2,600 | 2,640 | 2,600 | 2,625 | 33,700 | 1,312.50 |
| 2018-06-04 | 2,641 | 2,641 | 2,570 | 2,611 | 53,700 | 1,305.50 |
| 2018-06-01 | 2,645 | 2,651 | 2,611 | 2,621 | 29,100 | 1,310.50 |
| 2018-05-31 | 2,645 | 2,668 | 2,631 | 2,649 | 46,800 | 1,324.50 |
| 2018-05-30 | 2,584 | 2,631 | 2,573 | 2,626 | 40,800 | 1,313 |
| 2018-05-29 | 2,640 | 2,663 | 2,577 | 2,625 | 47,600 | 1,312.50 |
| 2018-05-28 | 2,651 | 2,677 | 2,608 | 2,626 | 47,300 | 1,313 |
| 2018-05-25 | 2,640 | 2,716 | 2,627 | 2,699 | 85,600 | 1,349.50 |
| 2018-05-24 | 2,630 | 2,679 | 2,621 | 2,679 | 74,200 | 1,339.50 |
| 2018-05-23 | 2,600 | 2,663 | 2,583 | 2,619 | 67,400 | 1,309.50 |
| 2018-05-22 | 2,647 | 2,656 | 2,604 | 2,609 | 62,700 | 1,304.50 |
| 2018-05-21 | 2,650 | 2,707 | 2,644 | 2,647 | 66,700 | 1,323.50 |
| 2018-05-18 | 2,710 | 2,739 | 2,602 | 2,650 | 211,800 | 1,325 |
| 2018-05-17 | 2,682 | 2,748 | 2,682 | 2,748 | 51,200 | 1,374 |
| 2018-05-16 | 2,673 | 2,724 | 2,636 | 2,710 | 154,100 | 1,355 |
| 2018-05-15 | 2,770 | 2,775 | 2,713 | 2,723 | 53,000 | 1,361.50 |
| 2018-05-14 | 2,670 | 2,780 | 2,627 | 2,770 | 117,000 | 1,385 |
| 2018-05-11 | 2,742 | 2,749 | 2,710 | 2,714 | 69,000 | 1,357 |
| 2018-05-10 | 2,768 | 2,768 | 2,712 | 2,742 | 92,400 | 1,371 |
| 2018-05-09 | 2,737 | 2,788 | 2,737 | 2,768 | 76,800 | 1,384 |
| 2018-05-08 | 2,735 | 2,797 | 2,701 | 2,748 | 132,200 | 1,374 |
| 2018-05-07 | 2,678 | 2,786 | 2,668 | 2,769 | 283,600 | 1,384.50 |
| 2018-05-02 | 2,660 | 2,730 | 2,656 | 2,675 | 233,100 | 1,337.50 |
| 2018-05-01 | 2,504 | 2,681 | 2,504 | 2,615 | 348,100 | 1,307.50 |
| 2018-04-27 | 2,573 | 2,640 | 2,430 | 2,531 | 623,800 | 1,265.50 |
| 2018-04-26 | 2,300 | 2,327 | 2,273 | 2,323 | 109,100 | 1,161.50 |
| 2018-04-25 | 2,300 | 2,320 | 2,252 | 2,307 | 87,800 | 1,153.50 |
| 2018-04-24 | 2,247 | 2,329 | 2,245 | 2,315 | 145,500 | 1,157.50 |
| 2018-04-23 | 2,240 | 2,259 | 2,206 | 2,229 | 56,900 | 1,114.50 |
| 2018-04-20 | 2,258 | 2,279 | 2,222 | 2,229 | 101,400 | 1,114.50 |
| 2018-04-19 | 2,303 | 2,320 | 2,249 | 2,270 | 164,900 | 1,135 |
| 2018-04-18 | 2,245 | 2,337 | 2,239 | 2,326 | 262,800 | 1,163 |
| 2018-04-17 | 2,172 | 2,208 | 2,135 | 2,201 | 195,600 | 1,100.50 |
| 2018-04-16 | 2,148 | 2,180 | 2,116 | 2,172 | 166,600 | 1,086 |
| 2018-04-13 | 2,250 | 2,333 | 2,140 | 2,162 | 385,300 | 1,081 |
| 2018-04-12 | 2,146 | 2,284 | 2,134 | 2,246 | 354,300 | 1,123 |
| 2018-04-11 | 2,130 | 2,150 | 2,046 | 2,110 | 233,000 | 1,055 |
| 2018-04-10 | 2,231 | 2,231 | 2,130 | 2,135 | 159,300 | 1,067.50 |
| 2018-04-09 | 2,181 | 2,255 | 2,181 | 2,223 | 101,300 | 1,111.50 |
| 2018-04-06 | 2,182 | 2,197 | 2,128 | 2,180 | 74,800 | 1,090 |
| 2018-04-05 | 2,231 | 2,231 | 2,160 | 2,173 | 95,200 | 1,086.50 |
| 2018-04-04 | 2,240 | 2,240 | 2,200 | 2,212 | 57,200 | 1,106 |
| 2018-04-03 | 2,180 | 2,221 | 2,154 | 2,208 | 73,100 | 1,104 |
| 2018-03-30 | 2,160 | 2,214 | 2,160 | 2,210 | 156,200 | 1,105 |
| 2018-03-29 | 2,150 | 2,266 | 2,067 | 2,119 | 231,200 | 1,059.50 |
| 2018-03-28 | 2,101 | 2,149 | 2,072 | 2,079 | 110,600 | 1,039.50 |
| 2018-03-27 | 2,128 | 2,178 | 2,088 | 2,154 | 185,700 | 1,077 |
| 2018-03-26 | 2,020 | 2,038 | 1,956 | 2,028 | 117,800 | 1,014 |
| 2018-03-23 | 1,981 | 2,087 | 1,972 | 2,047 | 220,200 | 1,023.50 |
| 2018-03-22 | 2,100 | 2,114 | 2,001 | 2,028 | 224,400 | 1,014 |
| 2018-03-20 | 2,090 | 2,123 | 2,072 | 2,120 | 64,900 | 1,060 |
| 2018-03-19 | 2,180 | 2,188 | 2,070 | 2,126 | 100,600 | 1,063 |
| 2018-03-16 | 2,207 | 2,207 | 2,142 | 2,162 | 68,500 | 1,081 |
| 2018-03-15 | 2,220 | 2,232 | 2,154 | 2,165 | 116,200 | 1,082.50 |
| 2018-03-14 | 2,089 | 2,222 | 2,088 | 2,186 | 216,700 | 1,093 |
| 2018-03-13 | 2,007 | 2,105 | 1,995 | 2,105 | 133,600 | 1,052.50 |
| 2018-03-12 | 2,097 | 2,099 | 1,966 | 2,011 | 194,200 | 1,005.50 |
| 2018-03-09 | 2,000 | 2,078 | 2,000 | 2,068 | 84,700 | 1,034 |
| 2018-03-08 | 2,046 | 2,052 | 1,982 | 2,000 | 129,600 | 1,000 |
| 2018-03-07 | 2,055 | 2,084 | 2,011 | 2,051 | 58,300 | 1,025.50 |
| 2018-03-06 | 2,055 | 2,104 | 2,040 | 2,055 | 100,000 | 1,027.50 |
| 2018-03-05 | 2,111 | 2,111 | 1,992 | 2,008 | 164,600 | 1,004 |
| 2018-03-02 | 2,140 | 2,166 | 2,119 | 2,126 | 86,500 | 1,063 |
| 2018-03-01 | 2,193 | 2,213 | 2,171 | 2,199 | 77,200 | 1,099.50 |
| 2018-02-28 | 2,150 | 2,225 | 2,140 | 2,193 | 113,500 | 1,096.50 |
| 2018-02-27 | 2,194 | 2,207 | 2,162 | 2,165 | 80,800 | 1,082.50 |
| 2018-02-26 | 2,205 | 2,232 | 2,180 | 2,194 | 73,000 | 1,097 |
| 2018-02-23 | 2,207 | 2,226 | 2,169 | 2,203 | 45,500 | 1,101.50 |
| 2018-02-22 | 2,232 | 2,287 | 2,202 | 2,207 | 103,700 | 1,103.50 |
| 2018-02-21 | 2,186 | 2,264 | 2,162 | 2,235 | 93,700 | 1,117.50 |
| 2018-02-20 | 2,245 | 2,245 | 2,165 | 2,190 | 45,700 | 1,095 |
| 2018-02-19 | 2,180 | 2,245 | 2,171 | 2,245 | 46,600 | 1,122.50 |
| 2018-02-16 | 2,121 | 2,159 | 2,104 | 2,142 | 104,900 | 1,071 |
| 2018-02-15 | 2,100 | 2,143 | 2,090 | 2,117 | 80,200 | 1,058.50 |
| 2018-02-14 | 2,180 | 2,207 | 2,080 | 2,087 | 162,700 | 1,043.50 |
| 2018-02-13 | 2,233 | 2,235 | 2,153 | 2,199 | 186,500 | 1,099.50 |
| 2018-02-09 | 2,191 | 2,221 | 2,145 | 2,212 | 94,300 | 1,106 |
| 2018-02-08 | 2,250 | 2,290 | 2,211 | 2,284 | 88,700 | 1,142 |
| 2018-02-07 | 2,270 | 2,312 | 2,223 | 2,233 | 128,900 | 1,116.50 |
| 2018-02-06 | 2,150 | 2,261 | 2,090 | 2,191 | 179,900 | 1,095.50 |
| 2018-02-05 | 2,398 | 2,398 | 2,353 | 2,377 | 102,600 | 1,188.50 |
| 2018-02-02 | 2,442 | 2,449 | 2,420 | 2,423 | 80,400 | 1,211.50 |
| 2018-02-01 | 2,420 | 2,481 | 2,417 | 2,442 | 129,500 | 1,221 |
| 2018-01-31 | 2,516 | 2,534 | 2,416 | 2,420 | 297,700 | 1,210 |
| 2018-01-30 | 2,620 | 2,654 | 2,527 | 2,575 | 266,300 | 1,287.50 |
| 2018-01-29 | 2,649 | 2,668 | 2,620 | 2,620 | 53,400 | 1,310 |
| 2018-01-26 | 2,666 | 2,667 | 2,608 | 2,639 | 43,200 | 1,319.50 |
| 2018-01-25 | 2,690 | 2,699 | 2,659 | 2,666 | 32,900 | 1,333 |
| 2018-01-24 | 2,671 | 2,713 | 2,658 | 2,689 | 93,500 | 1,344.50 |
| 2018-01-23 | 2,660 | 2,691 | 2,634 | 2,682 | 112,700 | 1,341 |
| 2018-01-22 | 2,659 | 2,661 | 2,617 | 2,647 | 66,900 | 1,323.50 |
| 2018-01-19 | 2,634 | 2,658 | 2,599 | 2,644 | 93,400 | 1,322 |
| 2018-01-18 | 2,694 | 2,694 | 2,620 | 2,625 | 75,400 | 1,312.50 |
| 2018-01-17 | 2,675 | 2,686 | 2,649 | 2,651 | 68,000 | 1,325.50 |
| 2018-01-16 | 2,608 | 2,685 | 2,604 | 2,683 | 78,500 | 1,341.50 |
| 2018-01-15 | 2,620 | 2,629 | 2,591 | 2,613 | 82,800 | 1,306.50 |
| 2018-01-12 | 2,697 | 2,697 | 2,578 | 2,612 | 98,200 | 1,306 |
| 2018-01-11 | 2,700 | 2,715 | 2,662 | 2,673 | 63,100 | 1,336.50 |
| 2018-01-10 | 2,700 | 2,708 | 2,690 | 2,703 | 33,000 | 1,351.50 |
| 2018-01-09 | 2,702 | 2,718 | 2,692 | 2,706 | 52,200 | 1,353 |
| 2018-01-05 | 2,716 | 2,716 | 2,690 | 2,702 | 31,700 | 1,351 |
| 2018-01-04 | 2,742 | 2,748 | 2,696 | 2,706 | 66,000 | 1,353 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2013-09-26]1株→200株 [2004-07-27]1株→2株
