4404 ミヨシ油脂(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 | 1,058 | 1,059 | 1,031 | 1,048 | 11,800 | 1,048 |
| 2018-12-27 | 1,032 | 1,058 | 1,023 | 1,058 | 16,600 | 1,058 |
| 2018-12-26 | 993 | 1,010 | 987 | 1,002 | 22,500 | 1,002 |
| 2018-12-25 | 1,012 | 1,017 | 995 | 1,003 | 67,700 | 1,003 |
| 2018-12-21 | 1,099 | 1,099 | 1,055 | 1,065 | 38,700 | 1,065 |
| 2018-12-20 | 1,152 | 1,158 | 1,101 | 1,102 | 31,700 | 1,102 |
| 2018-12-19 | 1,152 | 1,163 | 1,151 | 1,160 | 11,100 | 1,160 |
| 2018-12-18 | 1,171 | 1,171 | 1,152 | 1,153 | 14,700 | 1,153 |
| 2018-12-17 | 1,182 | 1,187 | 1,178 | 1,180 | 14,400 | 1,180 |
| 2018-12-14 | 1,203 | 1,203 | 1,189 | 1,192 | 15,900 | 1,192 |
| 2018-12-13 | 1,198 | 1,211 | 1,196 | 1,201 | 8,000 | 1,201 |
| 2018-12-12 | 1,180 | 1,204 | 1,180 | 1,201 | 9,500 | 1,201 |
| 2018-12-11 | 1,199 | 1,204 | 1,181 | 1,181 | 24,700 | 1,181 |
| 2018-12-10 | 1,213 | 1,221 | 1,208 | 1,208 | 14,200 | 1,208 |
| 2018-12-07 | 1,226 | 1,232 | 1,217 | 1,218 | 14,200 | 1,218 |
| 2018-12-06 | 1,233 | 1,239 | 1,225 | 1,230 | 15,500 | 1,230 |
| 2018-12-05 | 1,229 | 1,243 | 1,226 | 1,236 | 14,200 | 1,236 |
| 2018-12-04 | 1,270 | 1,270 | 1,225 | 1,234 | 17,300 | 1,234 |
| 2018-12-03 | 1,268 | 1,281 | 1,265 | 1,272 | 11,100 | 1,272 |
| 2018-11-30 | 1,268 | 1,280 | 1,268 | 1,278 | 9,000 | 1,278 |
| 2018-11-29 | 1,274 | 1,289 | 1,274 | 1,277 | 8,300 | 1,277 |
| 2018-11-28 | 1,258 | 1,277 | 1,257 | 1,275 | 7,100 | 1,275 |
| 2018-11-27 | 1,255 | 1,264 | 1,233 | 1,259 | 10,700 | 1,259 |
| 2018-11-26 | 1,259 | 1,264 | 1,250 | 1,251 | 5,500 | 1,251 |
| 2018-11-22 | 1,249 | 1,264 | 1,243 | 1,262 | 6,300 | 1,262 |
| 2018-11-21 | 1,226 | 1,247 | 1,223 | 1,242 | 6,600 | 1,242 |
| 2018-11-20 | 1,230 | 1,236 | 1,220 | 1,234 | 8,100 | 1,234 |
| 2018-11-19 | 1,227 | 1,244 | 1,227 | 1,232 | 4,300 | 1,232 |
| 2018-11-16 | 1,225 | 1,235 | 1,222 | 1,227 | 3,700 | 1,227 |
| 2018-11-15 | 1,222 | 1,236 | 1,222 | 1,224 | 5,200 | 1,224 |
| 2018-11-14 | 1,226 | 1,227 | 1,220 | 1,221 | 10,400 | 1,221 |
| 2018-11-13 | 1,268 | 1,268 | 1,221 | 1,222 | 16,300 | 1,222 |
| 2018-11-12 | 1,256 | 1,278 | 1,256 | 1,271 | 3,500 | 1,271 |
| 2018-11-09 | 1,267 | 1,284 | 1,255 | 1,256 | 17,000 | 1,256 |
| 2018-11-08 | 1,270 | 1,281 | 1,263 | 1,279 | 9,200 | 1,279 |
| 2018-11-07 | 1,266 | 1,273 | 1,246 | 1,249 | 10,100 | 1,249 |
| 2018-11-06 | 1,238 | 1,273 | 1,238 | 1,269 | 11,900 | 1,269 |
| 2018-11-05 | 1,250 | 1,250 | 1,232 | 1,233 | 12,600 | 1,233 |
| 2018-11-02 | 1,256 | 1,258 | 1,228 | 1,235 | 14,800 | 1,235 |
| 2018-11-01 | 1,253 | 1,253 | 1,240 | 1,245 | 8,500 | 1,245 |
| 2018-10-31 | 1,235 | 1,243 | 1,221 | 1,241 | 17,600 | 1,241 |
| 2018-10-30 | 1,221 | 1,245 | 1,211 | 1,245 | 21,100 | 1,245 |
| 2018-10-29 | 1,220 | 1,225 | 1,211 | 1,211 | 5,600 | 1,211 |
| 2018-10-26 | 1,225 | 1,233 | 1,203 | 1,204 | 14,900 | 1,204 |
| 2018-10-25 | 1,242 | 1,242 | 1,220 | 1,221 | 17,300 | 1,221 |
| 2018-10-24 | 1,250 | 1,252 | 1,241 | 1,245 | 8,700 | 1,245 |
| 2018-10-23 | 1,265 | 1,266 | 1,250 | 1,250 | 14,100 | 1,250 |
| 2018-10-22 | 1,267 | 1,271 | 1,257 | 1,265 | 3,700 | 1,265 |
| 2018-10-19 | 1,266 | 1,266 | 1,256 | 1,261 | 6,000 | 1,261 |
| 2018-10-18 | 1,264 | 1,280 | 1,263 | 1,268 | 7,400 | 1,268 |
| 2018-10-17 | 1,259 | 1,266 | 1,259 | 1,265 | 5,400 | 1,265 |
| 2018-10-16 | 1,252 | 1,257 | 1,252 | 1,254 | 12,100 | 1,254 |
| 2018-10-15 | 1,268 | 1,268 | 1,251 | 1,251 | 14,700 | 1,251 |
| 2018-10-12 | 1,273 | 1,280 | 1,263 | 1,263 | 13,300 | 1,263 |
| 2018-10-11 | 1,292 | 1,293 | 1,272 | 1,273 | 16,000 | 1,273 |
| 2018-10-10 | 1,309 | 1,309 | 1,297 | 1,301 | 6,600 | 1,301 |
| 2018-10-09 | 1,298 | 1,307 | 1,298 | 1,298 | 5,700 | 1,298 |
| 2018-10-05 | 1,301 | 1,309 | 1,301 | 1,307 | 5,900 | 1,307 |
| 2018-10-04 | 1,312 | 1,312 | 1,299 | 1,303 | 5,000 | 1,303 |
| 2018-10-03 | 1,331 | 1,331 | 1,298 | 1,298 | 6,800 | 1,298 |
| 2018-10-02 | 1,323 | 1,339 | 1,323 | 1,330 | 5,700 | 1,330 |
| 2018-10-01 | 1,322 | 1,333 | 1,315 | 1,321 | 5,900 | 1,321 |
| 2018-09-28 | 1,329 | 1,335 | 1,321 | 1,327 | 8,400 | 1,327 |
| 2018-09-27 | 1,327 | 1,337 | 1,311 | 1,312 | 10,900 | 1,312 |
| 2018-09-26 | 1,320 | 1,325 | 1,314 | 1,323 | 7,000 | 1,323 |
| 2018-09-25 | 1,292 | 1,333 | 1,287 | 1,333 | 17,600 | 1,333 |
| 2018-09-21 | 1,301 | 1,314 | 1,284 | 1,284 | 11,100 | 1,284 |
| 2018-09-20 | 1,296 | 1,300 | 1,294 | 1,300 | 5,600 | 1,300 |
| 2018-09-19 | 1,280 | 1,294 | 1,280 | 1,290 | 10,300 | 1,290 |
| 2018-09-18 | 1,270 | 1,282 | 1,269 | 1,279 | 9,000 | 1,279 |
| 2018-09-14 | 1,256 | 1,266 | 1,256 | 1,265 | 19,300 | 1,265 |
| 2018-09-13 | 1,261 | 1,270 | 1,260 | 1,265 | 15,400 | 1,265 |
| 2018-09-12 | 1,276 | 1,276 | 1,258 | 1,261 | 4,600 | 1,261 |
| 2018-09-11 | 1,273 | 1,276 | 1,265 | 1,276 | 9,500 | 1,276 |
| 2018-09-10 | 1,264 | 1,278 | 1,264 | 1,272 | 10,500 | 1,272 |
| 2018-09-07 | 1,263 | 1,264 | 1,255 | 1,264 | 9,700 | 1,264 |
| 2018-09-06 | 1,279 | 1,279 | 1,258 | 1,264 | 12,700 | 1,264 |
| 2018-09-05 | 1,286 | 1,286 | 1,277 | 1,279 | 7,300 | 1,279 |
| 2018-09-04 | 1,282 | 1,283 | 1,274 | 1,280 | 4,800 | 1,280 |
| 2018-09-03 | 1,294 | 1,294 | 1,278 | 1,279 | 6,000 | 1,279 |
| 2018-08-31 | 1,304 | 1,308 | 1,295 | 1,295 | 7,700 | 1,295 |
| 2018-08-30 | 1,309 | 1,320 | 1,305 | 1,315 | 8,300 | 1,315 |
| 2018-08-29 | 1,311 | 1,317 | 1,306 | 1,313 | 7,400 | 1,313 |
| 2018-08-28 | 1,289 | 1,307 | 1,289 | 1,299 | 12,800 | 1,299 |
| 2018-08-27 | 1,272 | 1,280 | 1,270 | 1,279 | 11,600 | 1,279 |
| 2018-08-24 | 1,279 | 1,279 | 1,262 | 1,271 | 11,300 | 1,271 |
| 2018-08-23 | 1,274 | 1,276 | 1,266 | 1,267 | 13,200 | 1,267 |
| 2018-08-22 | 1,273 | 1,279 | 1,273 | 1,274 | 3,400 | 1,274 |
| 2018-08-21 | 1,285 | 1,285 | 1,270 | 1,273 | 9,800 | 1,273 |
| 2018-08-20 | 1,284 | 1,291 | 1,282 | 1,284 | 7,800 | 1,284 |
| 2018-08-17 | 1,287 | 1,292 | 1,284 | 1,286 | 5,300 | 1,286 |
| 2018-08-16 | 1,297 | 1,297 | 1,284 | 1,287 | 8,700 | 1,287 |
| 2018-08-15 | 1,300 | 1,308 | 1,296 | 1,298 | 7,600 | 1,298 |
| 2018-08-14 | 1,301 | 1,311 | 1,291 | 1,303 | 13,100 | 1,303 |
| 2018-08-13 | 1,308 | 1,338 | 1,297 | 1,313 | 14,400 | 1,313 |
| 2018-08-10 | 1,322 | 1,328 | 1,308 | 1,308 | 7,000 | 1,308 |
| 2018-08-09 | 1,329 | 1,335 | 1,323 | 1,325 | 6,200 | 1,325 |
| 2018-08-08 | 1,331 | 1,341 | 1,331 | 1,335 | 3,500 | 1,335 |
| 2018-08-07 | 1,340 | 1,344 | 1,331 | 1,343 | 4,600 | 1,343 |
| 2018-08-06 | 1,334 | 1,353 | 1,333 | 1,334 | 5,400 | 1,334 |
| 2018-08-03 | 1,334 | 1,353 | 1,323 | 1,340 | 16,100 | 1,340 |
| 2018-08-02 | 1,370 | 1,386 | 1,324 | 1,331 | 14,200 | 1,331 |
| 2018-08-01 | 1,379 | 1,379 | 1,365 | 1,370 | 3,900 | 1,370 |
| 2018-07-31 | 1,396 | 1,399 | 1,363 | 1,379 | 13,100 | 1,379 |
| 2018-07-30 | 1,380 | 1,393 | 1,372 | 1,393 | 13,000 | 1,393 |
| 2018-07-27 | 1,364 | 1,382 | 1,358 | 1,381 | 8,300 | 1,381 |
| 2018-07-26 | 1,342 | 1,359 | 1,342 | 1,351 | 8,200 | 1,351 |
| 2018-07-25 | 1,342 | 1,348 | 1,341 | 1,342 | 3,100 | 1,342 |
| 2018-07-24 | 1,348 | 1,349 | 1,342 | 1,342 | 2,900 | 1,342 |
| 2018-07-23 | 1,334 | 1,349 | 1,334 | 1,345 | 5,100 | 1,345 |
| 2018-07-20 | 1,346 | 1,346 | 1,333 | 1,340 | 3,100 | 1,340 |
| 2018-07-19 | 1,349 | 1,361 | 1,341 | 1,347 | 2,600 | 1,347 |
| 2018-07-18 | 1,350 | 1,369 | 1,344 | 1,349 | 5,300 | 1,349 |
| 2018-07-17 | 1,338 | 1,363 | 1,330 | 1,354 | 9,400 | 1,354 |
| 2018-07-13 | 1,334 | 1,334 | 1,314 | 1,331 | 9,500 | 1,331 |
| 2018-07-12 | 1,320 | 1,323 | 1,315 | 1,316 | 6,900 | 1,316 |
| 2018-07-11 | 1,331 | 1,331 | 1,305 | 1,311 | 7,700 | 1,311 |
| 2018-07-10 | 1,333 | 1,342 | 1,328 | 1,328 | 15,600 | 1,328 |
| 2018-07-09 | 1,335 | 1,335 | 1,323 | 1,333 | 3,300 | 1,333 |
| 2018-07-06 | 1,318 | 1,335 | 1,316 | 1,335 | 9,600 | 1,335 |
| 2018-07-05 | 1,318 | 1,325 | 1,304 | 1,308 | 13,000 | 1,308 |
| 2018-07-04 | 1,317 | 1,330 | 1,306 | 1,311 | 15,400 | 1,311 |
| 2018-07-03 | 1,327 | 1,341 | 1,320 | 1,323 | 10,500 | 1,323 |
| 2018-07-02 | 1,347 | 1,354 | 1,320 | 1,325 | 10,500 | 1,325 |
| 2018-06-29 | 1,368 | 1,368 | 1,343 | 1,346 | 15,400 | 1,346 |
| 2018-06-28 | 1,352 | 1,367 | 1,352 | 1,367 | 9,300 | 1,367 |
| 2018-06-27 | 1,363 | 1,367 | 1,357 | 1,358 | 5,200 | 1,358 |
| 2018-06-26 | 1,365 | 1,365 | 1,350 | 1,356 | 14,800 | 1,356 |
| 2018-06-25 | 1,390 | 1,393 | 1,369 | 1,370 | 6,600 | 1,370 |
| 2018-06-22 | 1,392 | 1,404 | 1,371 | 1,390 | 13,700 | 1,390 |
| 2018-06-21 | 1,419 | 1,419 | 1,389 | 1,391 | 5,700 | 1,391 |
| 2018-06-20 | 1,401 | 1,417 | 1,390 | 1,417 | 8,100 | 1,417 |
| 2018-06-19 | 1,406 | 1,416 | 1,385 | 1,405 | 7,600 | 1,405 |
| 2018-06-18 | 1,445 | 1,445 | 1,405 | 1,411 | 9,300 | 1,411 |
| 2018-06-15 | 1,443 | 1,452 | 1,440 | 1,445 | 5,300 | 1,445 |
| 2018-06-14 | 1,441 | 1,452 | 1,440 | 1,448 | 3,500 | 1,448 |
| 2018-06-13 | 1,442 | 1,454 | 1,442 | 1,452 | 7,500 | 1,452 |
| 2018-06-12 | 1,442 | 1,450 | 1,429 | 1,450 | 7,200 | 1,450 |
| 2018-06-11 | 1,441 | 1,450 | 1,433 | 1,446 | 10,500 | 1,446 |
| 2018-06-08 | 1,440 | 1,443 | 1,430 | 1,443 | 12,600 | 1,443 |
| 2018-06-07 | 1,435 | 1,439 | 1,427 | 1,439 | 5,400 | 1,439 |
| 2018-06-06 | 1,432 | 1,438 | 1,426 | 1,429 | 4,800 | 1,429 |
| 2018-06-05 | 1,440 | 1,441 | 1,431 | 1,439 | 4,800 | 1,439 |
| 2018-06-04 | 1,430 | 1,438 | 1,424 | 1,438 | 7,100 | 1,438 |
| 2018-06-01 | 1,421 | 1,430 | 1,411 | 1,422 | 7,500 | 1,422 |
| 2018-05-31 | 1,437 | 1,437 | 1,409 | 1,421 | 10,100 | 1,421 |
| 2018-05-30 | 1,404 | 1,428 | 1,392 | 1,428 | 8,000 | 1,428 |
| 2018-05-29 | 1,414 | 1,419 | 1,408 | 1,417 | 12,500 | 1,417 |
| 2018-05-28 | 1,419 | 1,419 | 1,406 | 1,414 | 2,300 | 1,414 |
| 2018-05-25 | 1,408 | 1,423 | 1,405 | 1,415 | 3,000 | 1,415 |
| 2018-05-24 | 1,421 | 1,421 | 1,407 | 1,410 | 4,200 | 1,410 |
| 2018-05-23 | 1,418 | 1,430 | 1,412 | 1,430 | 7,100 | 1,430 |
| 2018-05-22 | 1,428 | 1,430 | 1,412 | 1,428 | 6,700 | 1,428 |
| 2018-05-21 | 1,417 | 1,420 | 1,405 | 1,420 | 3,000 | 1,420 |
| 2018-05-18 | 1,412 | 1,418 | 1,405 | 1,412 | 8,800 | 1,412 |
| 2018-05-17 | 1,413 | 1,413 | 1,395 | 1,408 | 7,600 | 1,408 |
| 2018-05-16 | 1,403 | 1,410 | 1,395 | 1,406 | 3,200 | 1,406 |
| 2018-05-15 | 1,401 | 1,408 | 1,400 | 1,404 | 5,000 | 1,404 |
| 2018-05-14 | 1,407 | 1,411 | 1,391 | 1,399 | 8,800 | 1,399 |
| 2018-05-11 | 1,408 | 1,418 | 1,397 | 1,414 | 6,800 | 1,414 |
| 2018-05-10 | 1,399 | 1,420 | 1,395 | 1,413 | 9,600 | 1,413 |
| 2018-05-09 | 1,430 | 1,430 | 1,391 | 1,399 | 12,700 | 1,399 |
| 2018-05-08 | 1,429 | 1,444 | 1,403 | 1,420 | 17,800 | 1,420 |
| 2018-05-07 | 1,449 | 1,453 | 1,424 | 1,451 | 7,800 | 1,451 |
| 2018-05-02 | 1,460 | 1,460 | 1,436 | 1,442 | 2,900 | 1,442 |
| 2018-05-01 | 1,460 | 1,460 | 1,438 | 1,445 | 6,900 | 1,445 |
| 2018-04-27 | 1,460 | 1,461 | 1,436 | 1,460 | 11,800 | 1,460 |
| 2018-04-26 | 1,429 | 1,450 | 1,422 | 1,450 | 8,200 | 1,450 |
| 2018-04-25 | 1,431 | 1,431 | 1,420 | 1,428 | 4,900 | 1,428 |
| 2018-04-24 | 1,420 | 1,431 | 1,420 | 1,430 | 5,600 | 1,430 |
| 2018-04-23 | 1,431 | 1,432 | 1,413 | 1,418 | 3,400 | 1,418 |
| 2018-04-20 | 1,417 | 1,431 | 1,414 | 1,427 | 4,500 | 1,427 |
| 2018-04-19 | 1,420 | 1,431 | 1,403 | 1,431 | 4,500 | 1,431 |
| 2018-04-18 | 1,422 | 1,422 | 1,415 | 1,421 | 2,800 | 1,421 |
| 2018-04-17 | 1,433 | 1,437 | 1,414 | 1,421 | 3,500 | 1,421 |
| 2018-04-16 | 1,414 | 1,437 | 1,406 | 1,434 | 3,900 | 1,434 |
| 2018-04-13 | 1,415 | 1,420 | 1,400 | 1,414 | 6,100 | 1,414 |
| 2018-04-12 | 1,412 | 1,421 | 1,407 | 1,418 | 3,900 | 1,418 |
| 2018-04-11 | 1,424 | 1,424 | 1,398 | 1,409 | 7,600 | 1,409 |
| 2018-04-10 | 1,427 | 1,445 | 1,425 | 1,435 | 6,100 | 1,435 |
| 2018-04-09 | 1,429 | 1,437 | 1,408 | 1,437 | 4,300 | 1,437 |
| 2018-04-06 | 1,450 | 1,453 | 1,426 | 1,433 | 4,400 | 1,433 |
| 2018-04-05 | 1,460 | 1,460 | 1,425 | 1,450 | 8,800 | 1,450 |
| 2018-04-04 | 1,420 | 1,443 | 1,415 | 1,442 | 7,600 | 1,442 |
| 2018-04-03 | 1,417 | 1,425 | 1,410 | 1,420 | 7,400 | 1,420 |
| 2018-03-30 | 1,466 | 1,468 | 1,382 | 1,440 | 28,800 | 1,440 |
| 2018-03-29 | 1,408 | 1,425 | 1,387 | 1,425 | 15,600 | 1,425 |
| 2018-03-28 | 1,383 | 1,398 | 1,383 | 1,395 | 8,900 | 1,395 |
| 2018-03-27 | 1,344 | 1,385 | 1,322 | 1,383 | 16,000 | 1,383 |
| 2018-03-26 | 1,337 | 1,349 | 1,327 | 1,342 | 9,900 | 1,342 |
| 2018-03-23 | 1,362 | 1,362 | 1,334 | 1,344 | 10,200 | 1,344 |
| 2018-03-22 | 1,362 | 1,380 | 1,353 | 1,372 | 13,900 | 1,372 |
| 2018-03-20 | 1,381 | 1,381 | 1,366 | 1,371 | 6,100 | 1,371 |
| 2018-03-19 | 1,389 | 1,389 | 1,362 | 1,374 | 7,100 | 1,374 |
| 2018-03-16 | 1,392 | 1,392 | 1,381 | 1,381 | 4,600 | 1,381 |
| 2018-03-15 | 1,398 | 1,398 | 1,381 | 1,392 | 6,200 | 1,392 |
| 2018-03-14 | 1,408 | 1,408 | 1,396 | 1,404 | 8,600 | 1,404 |
| 2018-03-13 | 1,383 | 1,403 | 1,383 | 1,403 | 5,600 | 1,403 |
| 2018-03-12 | 1,399 | 1,399 | 1,376 | 1,385 | 8,800 | 1,385 |
| 2018-03-09 | 1,386 | 1,387 | 1,370 | 1,383 | 13,300 | 1,383 |
| 2018-03-08 | 1,386 | 1,388 | 1,377 | 1,386 | 4,500 | 1,386 |
| 2018-03-07 | 1,363 | 1,389 | 1,363 | 1,383 | 8,900 | 1,383 |
| 2018-03-06 | 1,378 | 1,410 | 1,358 | 1,393 | 12,100 | 1,393 |
| 2018-03-05 | 1,384 | 1,391 | 1,360 | 1,372 | 8,300 | 1,372 |
| 2018-03-02 | 1,388 | 1,405 | 1,366 | 1,384 | 19,200 | 1,384 |
| 2018-03-01 | 1,411 | 1,419 | 1,401 | 1,403 | 7,100 | 1,403 |
| 2018-02-28 | 1,431 | 1,435 | 1,410 | 1,419 | 12,200 | 1,419 |
| 2018-02-27 | 1,422 | 1,429 | 1,410 | 1,424 | 15,400 | 1,424 |
| 2018-02-26 | 1,414 | 1,427 | 1,412 | 1,422 | 8,600 | 1,422 |
| 2018-02-23 | 1,416 | 1,426 | 1,414 | 1,424 | 4,900 | 1,424 |
| 2018-02-22 | 1,410 | 1,411 | 1,397 | 1,404 | 11,300 | 1,404 |
| 2018-02-21 | 1,407 | 1,424 | 1,402 | 1,422 | 13,600 | 1,422 |
| 2018-02-20 | 1,392 | 1,409 | 1,388 | 1,409 | 16,300 | 1,409 |
| 2018-02-19 | 1,380 | 1,391 | 1,380 | 1,391 | 14,400 | 1,391 |
| 2018-02-16 | 1,361 | 1,378 | 1,356 | 1,375 | 14,400 | 1,375 |
| 2018-02-15 | 1,323 | 1,354 | 1,323 | 1,346 | 19,600 | 1,346 |
| 2018-02-14 | 1,348 | 1,348 | 1,318 | 1,323 | 49,600 | 1,323 |
| 2018-02-13 | 1,390 | 1,393 | 1,364 | 1,370 | 29,700 | 1,370 |
| 2018-02-09 | 1,375 | 1,378 | 1,358 | 1,371 | 17,900 | 1,371 |
| 2018-02-08 | 1,412 | 1,413 | 1,352 | 1,382 | 34,200 | 1,382 |
| 2018-02-07 | 1,431 | 1,431 | 1,390 | 1,396 | 18,900 | 1,396 |
| 2018-02-06 | 1,434 | 1,435 | 1,369 | 1,395 | 50,600 | 1,395 |
| 2018-02-05 | 1,434 | 1,452 | 1,434 | 1,443 | 22,400 | 1,443 |
| 2018-02-02 | 1,470 | 1,471 | 1,457 | 1,464 | 16,400 | 1,464 |
| 2018-02-01 | 1,467 | 1,473 | 1,463 | 1,470 | 19,900 | 1,470 |
| 2018-01-31 | 1,468 | 1,477 | 1,462 | 1,463 | 18,900 | 1,463 |
| 2018-01-30 | 1,485 | 1,485 | 1,465 | 1,467 | 15,900 | 1,467 |
| 2018-01-29 | 1,498 | 1,498 | 1,485 | 1,485 | 6,700 | 1,485 |
| 2018-01-26 | 1,500 | 1,500 | 1,484 | 1,495 | 12,600 | 1,495 |
| 2018-01-25 | 1,503 | 1,511 | 1,485 | 1,489 | 48,800 | 1,489 |
| 2018-01-24 | 1,459 | 1,463 | 1,459 | 1,460 | 4,500 | 1,460 |
| 2018-01-23 | 1,459 | 1,463 | 1,453 | 1,459 | 8,000 | 1,459 |
| 2018-01-22 | 1,462 | 1,465 | 1,450 | 1,458 | 8,000 | 1,458 |
| 2018-01-19 | 1,476 | 1,476 | 1,455 | 1,458 | 5,700 | 1,458 |
| 2018-01-18 | 1,492 | 1,498 | 1,451 | 1,461 | 16,800 | 1,461 |
| 2018-01-17 | 1,491 | 1,499 | 1,488 | 1,493 | 16,400 | 1,493 |
| 2018-01-16 | 1,492 | 1,512 | 1,492 | 1,498 | 12,700 | 1,498 |
| 2018-01-15 | 1,494 | 1,503 | 1,491 | 1,492 | 7,600 | 1,492 |
| 2018-01-12 | 1,502 | 1,506 | 1,494 | 1,494 | 10,900 | 1,494 |
| 2018-01-11 | 1,506 | 1,518 | 1,504 | 1,515 | 20,000 | 1,515 |
| 2018-01-10 | 1,517 | 1,518 | 1,509 | 1,509 | 5,900 | 1,509 |
| 2018-01-09 | 1,509 | 1,528 | 1,505 | 1,524 | 16,400 | 1,524 |
| 2018-01-05 | 1,514 | 1,517 | 1,505 | 1,509 | 15,300 | 1,509 |
| 2018-01-04 | 1,495 | 1,519 | 1,490 | 1,514 | 26,700 | 1,514 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
