4401 (株)ADEKA 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 | 1,564 | 1,605 | 1,562 | 1,593 | 222,200 | 1,593 |
| 2018-12-27 | 1,516 | 1,571 | 1,516 | 1,569 | 166,300 | 1,569 |
| 2018-12-26 | 1,435 | 1,482 | 1,429 | 1,477 | 191,900 | 1,477 |
| 2018-12-25 | 1,480 | 1,481 | 1,422 | 1,429 | 305,100 | 1,429 |
| 2018-12-21 | 1,585 | 1,590 | 1,534 | 1,534 | 402,200 | 1,534 |
| 2018-12-20 | 1,618 | 1,627 | 1,572 | 1,579 | 290,300 | 1,579 |
| 2018-12-19 | 1,654 | 1,662 | 1,630 | 1,637 | 184,700 | 1,637 |
| 2018-12-18 | 1,677 | 1,680 | 1,643 | 1,648 | 226,400 | 1,648 |
| 2018-12-17 | 1,714 | 1,719 | 1,678 | 1,678 | 235,200 | 1,678 |
| 2018-12-14 | 1,710 | 1,711 | 1,647 | 1,689 | 455,000 | 1,689 |
| 2018-12-13 | 1,647 | 1,675 | 1,645 | 1,670 | 224,000 | 1,670 |
| 2018-12-12 | 1,634 | 1,654 | 1,629 | 1,640 | 241,400 | 1,640 |
| 2018-12-11 | 1,668 | 1,674 | 1,608 | 1,609 | 238,800 | 1,609 |
| 2018-12-10 | 1,689 | 1,689 | 1,647 | 1,661 | 258,900 | 1,661 |
| 2018-12-07 | 1,676 | 1,703 | 1,670 | 1,690 | 212,700 | 1,690 |
| 2018-12-06 | 1,697 | 1,705 | 1,666 | 1,687 | 182,700 | 1,687 |
| 2018-12-05 | 1,696 | 1,726 | 1,693 | 1,710 | 183,400 | 1,710 |
| 2018-12-04 | 1,797 | 1,797 | 1,736 | 1,736 | 286,100 | 1,736 |
| 2018-12-03 | 1,815 | 1,821 | 1,795 | 1,800 | 217,600 | 1,800 |
| 2018-11-30 | 1,782 | 1,808 | 1,773 | 1,799 | 277,200 | 1,799 |
| 2018-11-29 | 1,770 | 1,800 | 1,762 | 1,786 | 369,500 | 1,786 |
| 2018-11-28 | 1,731 | 1,748 | 1,714 | 1,734 | 405,200 | 1,734 |
| 2018-11-27 | 1,732 | 1,744 | 1,707 | 1,720 | 198,700 | 1,720 |
| 2018-11-26 | 1,691 | 1,726 | 1,676 | 1,716 | 258,400 | 1,716 |
| 2018-11-22 | 1,674 | 1,702 | 1,668 | 1,694 | 166,700 | 1,694 |
| 2018-11-21 | 1,651 | 1,693 | 1,651 | 1,687 | 206,900 | 1,687 |
| 2018-11-20 | 1,687 | 1,699 | 1,665 | 1,695 | 304,400 | 1,695 |
| 2018-11-19 | 1,732 | 1,732 | 1,698 | 1,709 | 147,100 | 1,709 |
| 2018-11-16 | 1,716 | 1,728 | 1,691 | 1,717 | 164,000 | 1,717 |
| 2018-11-15 | 1,761 | 1,789 | 1,695 | 1,714 | 394,600 | 1,714 |
| 2018-11-14 | 1,711 | 1,808 | 1,711 | 1,758 | 666,100 | 1,758 |
| 2018-11-13 | 1,726 | 1,726 | 1,691 | 1,707 | 209,200 | 1,707 |
| 2018-11-12 | 1,728 | 1,772 | 1,717 | 1,766 | 245,500 | 1,766 |
| 2018-11-09 | 1,733 | 1,749 | 1,722 | 1,744 | 195,300 | 1,744 |
| 2018-11-08 | 1,731 | 1,744 | 1,725 | 1,732 | 285,600 | 1,732 |
| 2018-11-07 | 1,738 | 1,742 | 1,697 | 1,701 | 138,400 | 1,701 |
| 2018-11-06 | 1,690 | 1,733 | 1,690 | 1,714 | 186,000 | 1,714 |
| 2018-11-05 | 1,693 | 1,702 | 1,675 | 1,684 | 162,500 | 1,684 |
| 2018-11-02 | 1,682 | 1,716 | 1,671 | 1,716 | 261,400 | 1,716 |
| 2018-11-01 | 1,690 | 1,696 | 1,668 | 1,679 | 176,400 | 1,679 |
| 2018-10-31 | 1,661 | 1,680 | 1,651 | 1,677 | 204,500 | 1,677 |
| 2018-10-30 | 1,628 | 1,666 | 1,625 | 1,644 | 779,600 | 1,644 |
| 2018-10-29 | 1,624 | 1,666 | 1,623 | 1,631 | 226,600 | 1,631 |
| 2018-10-26 | 1,687 | 1,689 | 1,624 | 1,646 | 283,500 | 1,646 |
| 2018-10-25 | 1,694 | 1,708 | 1,676 | 1,682 | 258,900 | 1,682 |
| 2018-10-24 | 1,759 | 1,773 | 1,728 | 1,757 | 228,500 | 1,757 |
| 2018-10-23 | 1,808 | 1,808 | 1,748 | 1,751 | 220,300 | 1,751 |
| 2018-10-22 | 1,813 | 1,836 | 1,794 | 1,830 | 162,700 | 1,830 |
| 2018-10-19 | 1,834 | 1,849 | 1,812 | 1,831 | 234,800 | 1,831 |
| 2018-10-18 | 1,875 | 1,875 | 1,833 | 1,838 | 242,800 | 1,838 |
| 2018-10-17 | 1,882 | 1,895 | 1,873 | 1,884 | 231,600 | 1,884 |
| 2018-10-16 | 1,836 | 1,859 | 1,825 | 1,847 | 294,600 | 1,847 |
| 2018-10-15 | 1,852 | 1,858 | 1,813 | 1,840 | 359,000 | 1,840 |
| 2018-10-12 | 1,844 | 1,870 | 1,841 | 1,857 | 358,300 | 1,857 |
| 2018-10-11 | 1,853 | 1,870 | 1,829 | 1,846 | 380,500 | 1,846 |
| 2018-10-10 | 1,932 | 1,952 | 1,906 | 1,909 | 303,800 | 1,909 |
| 2018-10-09 | 1,953 | 1,974 | 1,923 | 1,928 | 406,300 | 1,928 |
| 2018-10-05 | 1,988 | 1,993 | 1,941 | 1,970 | 522,200 | 1,970 |
| 2018-10-04 | 1,935 | 1,950 | 1,922 | 1,939 | 418,000 | 1,939 |
| 2018-10-03 | 1,951 | 1,958 | 1,910 | 1,915 | 217,300 | 1,915 |
| 2018-10-02 | 1,957 | 1,983 | 1,945 | 1,955 | 240,400 | 1,955 |
| 2018-10-01 | 1,941 | 1,952 | 1,919 | 1,936 | 214,200 | 1,936 |
| 2018-09-28 | 1,968 | 1,977 | 1,946 | 1,950 | 228,700 | 1,950 |
| 2018-09-27 | 1,979 | 1,986 | 1,953 | 1,953 | 240,000 | 1,953 |
| 2018-09-26 | 1,989 | 1,989 | 1,946 | 1,979 | 202,800 | 1,979 |
| 2018-09-25 | 1,990 | 1,990 | 1,963 | 1,990 | 331,600 | 1,990 |
| 2018-09-21 | 1,940 | 1,970 | 1,935 | 1,968 | 254,100 | 1,968 |
| 2018-09-20 | 1,930 | 1,933 | 1,905 | 1,919 | 172,100 | 1,919 |
| 2018-09-19 | 1,881 | 1,917 | 1,880 | 1,911 | 240,800 | 1,911 |
| 2018-09-18 | 1,842 | 1,874 | 1,821 | 1,871 | 286,400 | 1,871 |
| 2018-09-14 | 1,817 | 1,841 | 1,804 | 1,828 | 306,000 | 1,828 |
| 2018-09-13 | 1,757 | 1,796 | 1,756 | 1,779 | 203,400 | 1,779 |
| 2018-09-12 | 1,768 | 1,769 | 1,731 | 1,744 | 197,300 | 1,744 |
| 2018-09-11 | 1,770 | 1,774 | 1,754 | 1,763 | 147,000 | 1,763 |
| 2018-09-10 | 1,773 | 1,795 | 1,765 | 1,776 | 181,600 | 1,776 |
| 2018-09-07 | 1,751 | 1,773 | 1,746 | 1,764 | 173,800 | 1,764 |
| 2018-09-06 | 1,782 | 1,793 | 1,764 | 1,768 | 257,800 | 1,768 |
| 2018-09-05 | 1,803 | 1,813 | 1,782 | 1,795 | 198,900 | 1,795 |
| 2018-09-04 | 1,824 | 1,830 | 1,802 | 1,808 | 189,100 | 1,808 |
| 2018-09-03 | 1,811 | 1,825 | 1,805 | 1,815 | 179,300 | 1,815 |
| 2018-08-31 | 1,852 | 1,859 | 1,831 | 1,839 | 222,000 | 1,839 |
| 2018-08-30 | 1,862 | 1,890 | 1,846 | 1,884 | 254,600 | 1,884 |
| 2018-08-29 | 1,818 | 1,831 | 1,817 | 1,822 | 88,000 | 1,822 |
| 2018-08-28 | 1,823 | 1,836 | 1,813 | 1,821 | 97,800 | 1,821 |
| 2018-08-27 | 1,802 | 1,813 | 1,789 | 1,809 | 122,800 | 1,809 |
| 2018-08-24 | 1,800 | 1,803 | 1,782 | 1,787 | 103,400 | 1,787 |
| 2018-08-23 | 1,766 | 1,786 | 1,761 | 1,780 | 200,300 | 1,780 |
| 2018-08-22 | 1,729 | 1,776 | 1,722 | 1,755 | 335,400 | 1,755 |
| 2018-08-21 | 1,705 | 1,708 | 1,684 | 1,704 | 190,900 | 1,704 |
| 2018-08-20 | 1,737 | 1,737 | 1,708 | 1,716 | 164,400 | 1,716 |
| 2018-08-17 | 1,721 | 1,744 | 1,712 | 1,744 | 131,300 | 1,744 |
| 2018-08-16 | 1,712 | 1,731 | 1,696 | 1,729 | 177,400 | 1,729 |
| 2018-08-15 | 1,767 | 1,776 | 1,730 | 1,742 | 144,400 | 1,742 |
| 2018-08-14 | 1,745 | 1,769 | 1,737 | 1,768 | 109,600 | 1,768 |
| 2018-08-13 | 1,788 | 1,789 | 1,741 | 1,743 | 200,400 | 1,743 |
| 2018-08-10 | 1,833 | 1,834 | 1,805 | 1,810 | 197,400 | 1,810 |
| 2018-08-09 | 1,796 | 1,829 | 1,796 | 1,823 | 274,400 | 1,823 |
| 2018-08-08 | 1,816 | 1,836 | 1,801 | 1,804 | 191,700 | 1,804 |
| 2018-08-07 | 1,833 | 1,837 | 1,806 | 1,833 | 156,900 | 1,833 |
| 2018-08-06 | 1,853 | 1,872 | 1,830 | 1,836 | 177,100 | 1,836 |
| 2018-08-03 | 1,890 | 1,894 | 1,855 | 1,873 | 209,000 | 1,873 |
| 2018-08-02 | 1,904 | 1,922 | 1,883 | 1,884 | 193,800 | 1,884 |
| 2018-08-01 | 1,899 | 1,904 | 1,864 | 1,902 | 147,300 | 1,902 |
| 2018-07-31 | 1,890 | 1,909 | 1,878 | 1,887 | 231,100 | 1,887 |
| 2018-07-30 | 1,862 | 1,899 | 1,858 | 1,892 | 249,600 | 1,892 |
| 2018-07-27 | 1,843 | 1,862 | 1,836 | 1,860 | 161,900 | 1,860 |
| 2018-07-26 | 1,796 | 1,831 | 1,795 | 1,827 | 156,700 | 1,827 |
| 2018-07-25 | 1,771 | 1,783 | 1,762 | 1,777 | 161,600 | 1,777 |
| 2018-07-24 | 1,771 | 1,790 | 1,755 | 1,759 | 139,100 | 1,759 |
| 2018-07-23 | 1,779 | 1,796 | 1,769 | 1,770 | 131,700 | 1,770 |
| 2018-07-20 | 1,804 | 1,822 | 1,787 | 1,801 | 95,700 | 1,801 |
| 2018-07-19 | 1,813 | 1,827 | 1,805 | 1,806 | 158,100 | 1,806 |
| 2018-07-18 | 1,819 | 1,843 | 1,815 | 1,816 | 176,700 | 1,816 |
| 2018-07-17 | 1,795 | 1,833 | 1,793 | 1,808 | 190,800 | 1,808 |
| 2018-07-13 | 1,787 | 1,801 | 1,779 | 1,795 | 224,200 | 1,795 |
| 2018-07-12 | 1,765 | 1,768 | 1,751 | 1,753 | 118,100 | 1,753 |
| 2018-07-11 | 1,738 | 1,761 | 1,731 | 1,752 | 221,700 | 1,752 |
| 2018-07-10 | 1,789 | 1,795 | 1,737 | 1,751 | 400,000 | 1,751 |
| 2018-07-09 | 1,712 | 1,734 | 1,694 | 1,732 | 206,900 | 1,732 |
| 2018-07-06 | 1,696 | 1,712 | 1,682 | 1,705 | 232,500 | 1,705 |
| 2018-07-05 | 1,726 | 1,727 | 1,690 | 1,696 | 161,700 | 1,696 |
| 2018-07-04 | 1,725 | 1,739 | 1,722 | 1,733 | 139,800 | 1,733 |
| 2018-07-03 | 1,746 | 1,761 | 1,721 | 1,737 | 219,600 | 1,737 |
| 2018-07-02 | 1,767 | 1,793 | 1,738 | 1,741 | 219,200 | 1,741 |
| 2018-06-29 | 1,785 | 1,786 | 1,756 | 1,777 | 244,700 | 1,777 |
| 2018-06-28 | 1,792 | 1,803 | 1,782 | 1,790 | 205,200 | 1,790 |
| 2018-06-27 | 1,778 | 1,800 | 1,778 | 1,791 | 188,500 | 1,791 |
| 2018-06-26 | 1,765 | 1,792 | 1,752 | 1,787 | 229,800 | 1,787 |
| 2018-06-25 | 1,779 | 1,792 | 1,774 | 1,776 | 171,800 | 1,776 |
| 2018-06-22 | 1,761 | 1,796 | 1,761 | 1,776 | 258,900 | 1,776 |
| 2018-06-21 | 1,796 | 1,817 | 1,782 | 1,784 | 218,000 | 1,784 |
| 2018-06-20 | 1,790 | 1,801 | 1,775 | 1,800 | 260,000 | 1,800 |
| 2018-06-19 | 1,813 | 1,823 | 1,791 | 1,797 | 347,100 | 1,797 |
| 2018-06-18 | 1,885 | 1,885 | 1,829 | 1,837 | 307,500 | 1,837 |
| 2018-06-15 | 1,962 | 1,969 | 1,896 | 1,904 | 295,700 | 1,904 |
| 2018-06-14 | 1,966 | 1,979 | 1,944 | 1,948 | 111,500 | 1,948 |
| 2018-06-13 | 1,973 | 1,980 | 1,962 | 1,968 | 153,700 | 1,968 |
| 2018-06-12 | 1,989 | 1,992 | 1,960 | 1,970 | 117,900 | 1,970 |
| 2018-06-11 | 1,987 | 2,010 | 1,955 | 1,982 | 89,300 | 1,982 |
| 2018-06-08 | 2,000 | 2,008 | 1,982 | 1,985 | 164,600 | 1,985 |
| 2018-06-07 | 1,976 | 2,009 | 1,968 | 2,007 | 165,000 | 2,007 |
| 2018-06-06 | 1,985 | 1,985 | 1,960 | 1,967 | 193,200 | 1,967 |
| 2018-06-05 | 2,005 | 2,005 | 1,978 | 1,987 | 172,900 | 1,987 |
| 2018-06-04 | 1,990 | 1,994 | 1,964 | 1,973 | 209,400 | 1,973 |
| 2018-06-01 | 1,935 | 1,941 | 1,919 | 1,933 | 185,000 | 1,933 |
| 2018-05-31 | 1,965 | 1,982 | 1,957 | 1,963 | 395,700 | 1,963 |
| 2018-05-30 | 1,948 | 1,959 | 1,931 | 1,944 | 149,200 | 1,944 |
| 2018-05-29 | 1,988 | 1,989 | 1,966 | 1,981 | 79,100 | 1,981 |
| 2018-05-28 | 1,981 | 1,997 | 1,973 | 1,993 | 151,000 | 1,993 |
| 2018-05-25 | 2,004 | 2,015 | 1,984 | 1,991 | 161,400 | 1,991 |
| 2018-05-24 | 2,047 | 2,047 | 2,005 | 2,014 | 190,200 | 2,014 |
| 2018-05-23 | 2,095 | 2,095 | 2,058 | 2,062 | 201,600 | 2,062 |
| 2018-05-22 | 2,105 | 2,115 | 2,092 | 2,096 | 129,200 | 2,096 |
| 2018-05-21 | 2,079 | 2,111 | 2,054 | 2,107 | 197,500 | 2,107 |
| 2018-05-18 | 2,095 | 2,099 | 2,068 | 2,093 | 142,900 | 2,093 |
| 2018-05-17 | 2,075 | 2,094 | 2,059 | 2,090 | 73,300 | 2,090 |
| 2018-05-16 | 2,060 | 2,075 | 2,059 | 2,064 | 92,700 | 2,064 |
| 2018-05-15 | 2,050 | 2,077 | 2,050 | 2,067 | 145,900 | 2,067 |
| 2018-05-14 | 2,032 | 2,044 | 2,027 | 2,039 | 138,500 | 2,039 |
| 2018-05-11 | 1,982 | 2,055 | 1,982 | 2,054 | 245,800 | 2,054 |
| 2018-05-10 | 1,968 | 1,995 | 1,957 | 1,983 | 216,400 | 1,983 |
| 2018-05-09 | 1,945 | 1,963 | 1,930 | 1,961 | 164,200 | 1,961 |
| 2018-05-08 | 1,943 | 1,962 | 1,937 | 1,941 | 176,500 | 1,941 |
| 2018-05-07 | 1,959 | 1,966 | 1,933 | 1,945 | 127,300 | 1,945 |
| 2018-05-02 | 1,941 | 1,962 | 1,929 | 1,955 | 95,000 | 1,955 |
| 2018-05-01 | 1,941 | 1,953 | 1,922 | 1,939 | 139,100 | 1,939 |
| 2018-04-27 | 1,951 | 1,961 | 1,939 | 1,944 | 209,600 | 1,944 |
| 2018-04-26 | 1,970 | 1,972 | 1,953 | 1,963 | 170,700 | 1,963 |
| 2018-04-25 | 1,959 | 1,977 | 1,955 | 1,972 | 84,900 | 1,972 |
| 2018-04-24 | 1,970 | 1,985 | 1,959 | 1,977 | 154,600 | 1,977 |
| 2018-04-23 | 1,969 | 1,983 | 1,962 | 1,972 | 95,400 | 1,972 |
| 2018-04-20 | 2,000 | 2,002 | 1,979 | 1,987 | 94,900 | 1,987 |
| 2018-04-19 | 1,972 | 2,000 | 1,964 | 1,993 | 150,800 | 1,993 |
| 2018-04-18 | 1,934 | 1,971 | 1,933 | 1,955 | 157,000 | 1,955 |
| 2018-04-17 | 1,937 | 1,952 | 1,926 | 1,938 | 153,600 | 1,938 |
| 2018-04-16 | 1,904 | 1,943 | 1,894 | 1,937 | 145,100 | 1,937 |
| 2018-04-13 | 1,901 | 1,933 | 1,890 | 1,930 | 171,500 | 1,930 |
| 2018-04-12 | 1,908 | 1,908 | 1,883 | 1,886 | 135,100 | 1,886 |
| 2018-04-11 | 1,883 | 1,912 | 1,871 | 1,907 | 199,700 | 1,907 |
| 2018-04-10 | 1,868 | 1,892 | 1,855 | 1,881 | 127,000 | 1,881 |
| 2018-04-09 | 1,885 | 1,887 | 1,857 | 1,871 | 149,000 | 1,871 |
| 2018-04-06 | 1,908 | 1,912 | 1,886 | 1,888 | 208,500 | 1,888 |
| 2018-04-05 | 1,893 | 1,908 | 1,878 | 1,890 | 178,800 | 1,890 |
| 2018-04-04 | 1,882 | 1,885 | 1,862 | 1,874 | 168,100 | 1,874 |
| 2018-04-03 | 1,868 | 1,892 | 1,850 | 1,883 | 160,800 | 1,883 |
| 2018-03-30 | 1,917 | 1,929 | 1,900 | 1,918 | 258,900 | 1,918 |
| 2018-03-29 | 1,874 | 1,889 | 1,858 | 1,878 | 258,900 | 1,878 |
| 2018-03-28 | 1,831 | 1,854 | 1,822 | 1,846 | 188,600 | 1,846 |
| 2018-03-27 | 1,814 | 1,869 | 1,809 | 1,866 | 316,200 | 1,866 |
| 2018-03-26 | 1,775 | 1,802 | 1,760 | 1,802 | 214,600 | 1,802 |
| 2018-03-23 | 1,820 | 1,838 | 1,782 | 1,786 | 286,200 | 1,786 |
| 2018-03-22 | 1,864 | 1,867 | 1,824 | 1,856 | 495,400 | 1,856 |
| 2018-03-20 | 1,890 | 1,902 | 1,864 | 1,893 | 258,000 | 1,893 |
| 2018-03-19 | 1,937 | 1,953 | 1,916 | 1,921 | 102,700 | 1,921 |
| 2018-03-16 | 1,964 | 1,970 | 1,942 | 1,945 | 173,300 | 1,945 |
| 2018-03-15 | 1,956 | 1,978 | 1,931 | 1,962 | 156,500 | 1,962 |
| 2018-03-14 | 1,933 | 1,982 | 1,908 | 1,959 | 210,400 | 1,959 |
| 2018-03-13 | 1,917 | 1,932 | 1,908 | 1,930 | 188,800 | 1,930 |
| 2018-03-12 | 1,950 | 1,952 | 1,932 | 1,947 | 106,300 | 1,947 |
| 2018-03-09 | 1,919 | 1,932 | 1,902 | 1,913 | 236,500 | 1,913 |
| 2018-03-08 | 1,915 | 1,920 | 1,868 | 1,879 | 150,300 | 1,879 |
| 2018-03-07 | 1,889 | 1,931 | 1,883 | 1,897 | 191,200 | 1,897 |
| 2018-03-06 | 1,903 | 1,910 | 1,889 | 1,897 | 168,100 | 1,897 |
| 2018-03-05 | 1,860 | 1,885 | 1,860 | 1,875 | 144,200 | 1,875 |
| 2018-03-02 | 1,895 | 1,903 | 1,877 | 1,879 | 217,300 | 1,879 |
| 2018-03-01 | 1,940 | 1,949 | 1,909 | 1,935 | 213,900 | 1,935 |
| 2018-02-28 | 1,962 | 1,980 | 1,957 | 1,957 | 182,700 | 1,957 |
| 2018-02-27 | 1,975 | 1,982 | 1,954 | 1,968 | 235,100 | 1,968 |
| 2018-02-26 | 1,952 | 1,969 | 1,942 | 1,962 | 148,400 | 1,962 |
| 2018-02-23 | 1,893 | 1,935 | 1,888 | 1,933 | 154,500 | 1,933 |
| 2018-02-22 | 1,907 | 1,919 | 1,884 | 1,892 | 319,100 | 1,892 |
| 2018-02-21 | 1,963 | 1,976 | 1,944 | 1,947 | 294,500 | 1,947 |
| 2018-02-20 | 1,964 | 1,977 | 1,959 | 1,974 | 145,500 | 1,974 |
| 2018-02-19 | 1,960 | 1,982 | 1,950 | 1,978 | 151,400 | 1,978 |
| 2018-02-16 | 1,908 | 1,947 | 1,906 | 1,932 | 148,000 | 1,932 |
| 2018-02-15 | 1,925 | 1,925 | 1,895 | 1,898 | 188,300 | 1,898 |
| 2018-02-14 | 1,926 | 1,940 | 1,882 | 1,906 | 178,400 | 1,906 |
| 2018-02-13 | 1,946 | 1,955 | 1,909 | 1,923 | 369,000 | 1,923 |
| 2018-02-09 | 1,860 | 1,909 | 1,857 | 1,906 | 272,600 | 1,906 |
| 2018-02-08 | 1,876 | 1,934 | 1,871 | 1,926 | 432,500 | 1,926 |
| 2018-02-07 | 1,960 | 1,970 | 1,859 | 1,868 | 657,900 | 1,868 |
| 2018-02-06 | 1,779 | 1,817 | 1,718 | 1,800 | 608,800 | 1,800 |
| 2018-02-05 | 1,895 | 1,906 | 1,852 | 1,859 | 232,000 | 1,859 |
| 2018-02-02 | 1,946 | 1,949 | 1,928 | 1,933 | 125,900 | 1,933 |
| 2018-02-01 | 1,939 | 1,974 | 1,934 | 1,970 | 209,000 | 1,970 |
| 2018-01-31 | 1,954 | 1,959 | 1,927 | 1,930 | 323,500 | 1,930 |
| 2018-01-30 | 1,948 | 1,957 | 1,914 | 1,914 | 205,800 | 1,914 |
| 2018-01-29 | 1,922 | 1,939 | 1,916 | 1,935 | 93,100 | 1,935 |
| 2018-01-26 | 1,933 | 1,944 | 1,920 | 1,921 | 132,600 | 1,921 |
| 2018-01-25 | 1,936 | 1,936 | 1,915 | 1,919 | 184,800 | 1,919 |
| 2018-01-24 | 1,946 | 1,955 | 1,938 | 1,939 | 177,500 | 1,939 |
| 2018-01-23 | 1,940 | 1,950 | 1,932 | 1,946 | 216,800 | 1,946 |
| 2018-01-22 | 1,917 | 1,932 | 1,916 | 1,925 | 172,000 | 1,925 |
| 2018-01-19 | 1,914 | 1,921 | 1,904 | 1,913 | 143,700 | 1,913 |
| 2018-01-18 | 1,973 | 1,977 | 1,912 | 1,912 | 250,600 | 1,912 |
| 2018-01-17 | 1,954 | 1,963 | 1,951 | 1,956 | 179,200 | 1,956 |
| 2018-01-16 | 1,953 | 1,960 | 1,944 | 1,956 | 161,300 | 1,956 |
| 2018-01-15 | 1,989 | 1,990 | 1,943 | 1,954 | 296,200 | 1,954 |
| 2018-01-12 | 1,984 | 1,991 | 1,972 | 1,975 | 212,700 | 1,975 |
| 2018-01-11 | 2,002 | 2,008 | 1,954 | 1,988 | 474,900 | 1,988 |
| 2018-01-10 | 2,019 | 2,031 | 2,002 | 2,020 | 318,400 | 2,020 |
| 2018-01-09 | 2,027 | 2,043 | 2,008 | 2,024 | 400,100 | 2,024 |
| 2018-01-05 | 2,050 | 2,063 | 2,045 | 2,061 | 136,000 | 2,061 |
| 2018-01-04 | 2,020 | 2,034 | 2,006 | 2,030 | 202,200 | 2,030 |
分割・併合履歴 ： [1987-03-27]1株→1.12株
