4464 (株)ソフト99コーポレーション 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 | 930 | 931 | 915 | 916 | 7,500 | 916 |
| 2018-12-27 | 920 | 942 | 915 | 931 | 28,800 | 931 |
| 2018-12-26 | 919 | 919 | 900 | 917 | 6,100 | 917 |
| 2018-12-25 | 903 | 910 | 883 | 904 | 13,800 | 904 |
| 2018-12-21 | 951 | 952 | 930 | 933 | 22,300 | 933 |
| 2018-12-20 | 961 | 961 | 953 | 961 | 9,600 | 961 |
| 2018-12-19 | 964 | 968 | 957 | 958 | 6,800 | 958 |
| 2018-12-18 | 969 | 979 | 961 | 968 | 2,400 | 968 |
| 2018-12-17 | 980 | 989 | 969 | 979 | 4,700 | 979 |
| 2018-12-14 | 990 | 990 | 976 | 986 | 2,700 | 986 |
| 2018-12-13 | 992 | 995 | 984 | 985 | 7,500 | 985 |
| 2018-12-12 | 991 | 1,009 | 991 | 995 | 6,800 | 995 |
| 2018-12-11 | 995 | 1,004 | 993 | 1,003 | 5,000 | 1,003 |
| 2018-12-10 | 1,004 | 1,010 | 998 | 1,004 | 5,700 | 1,004 |
| 2018-12-07 | 1,013 | 1,022 | 1,008 | 1,008 | 7,500 | 1,008 |
| 2018-12-06 | 1,019 | 1,023 | 1,013 | 1,014 | 2,100 | 1,014 |
| 2018-12-05 | 1,019 | 1,039 | 1,019 | 1,019 | 7,500 | 1,019 |
| 2018-12-04 | 1,020 | 1,020 | 1,011 | 1,019 | 15,000 | 1,019 |
| 2018-12-03 | 1,015 | 1,037 | 1,011 | 1,020 | 7,300 | 1,020 |
| 2018-11-30 | 1,013 | 1,017 | 1,010 | 1,015 | 1,700 | 1,015 |
| 2018-11-29 | 1,005 | 1,013 | 1,005 | 1,013 | 1,900 | 1,013 |
| 2018-11-28 | 1,000 | 1,006 | 1,000 | 1,005 | 1,000 | 1,005 |
| 2018-11-27 | 1,000 | 1,005 | 1,000 | 1,000 | 2,400 | 1,000 |
| 2018-11-26 | 1,000 | 1,002 | 998 | 1,000 | 7,200 | 1,000 |
| 2018-11-22 | 999 | 1,016 | 999 | 1,003 | 9,600 | 1,003 |
| 2018-11-21 | 999 | 1,001 | 998 | 999 | 1,400 | 999 |
| 2018-11-20 | 1,014 | 1,014 | 999 | 1,009 | 1,000 | 1,009 |
| 2018-11-19 | 1,009 | 1,015 | 999 | 1,014 | 2,400 | 1,014 |
| 2018-11-16 | 1,005 | 1,035 | 1,001 | 1,002 | 10,300 | 1,002 |
| 2018-11-15 | 1,014 | 1,014 | 1,000 | 1,000 | 3,200 | 1,000 |
| 2018-11-14 | 1,000 | 1,025 | 994 | 1,010 | 3,600 | 1,010 |
| 2018-11-13 | 997 | 998 | 990 | 992 | 1,300 | 992 |
| 2018-11-12 | 999 | 1,003 | 998 | 1,001 | 900 | 1,001 |
| 2018-11-09 | 1,008 | 1,026 | 1,001 | 1,001 | 12,700 | 1,001 |
| 2018-11-08 | 997 | 999 | 997 | 997 | 1,500 | 997 |
| 2018-11-07 | 999 | 1,002 | 996 | 997 | 3,600 | 997 |
| 2018-11-06 | 997 | 997 | 997 | 997 | 500 | 997 |
| 2018-11-05 | 999 | 1,001 | 997 | 997 | 5,800 | 997 |
| 2018-11-02 | 981 | 999 | 981 | 999 | 9,100 | 999 |
| 2018-11-01 | 983 | 997 | 972 | 990 | 7,700 | 990 |
| 2018-10-31 | 990 | 1,010 | 990 | 1,000 | 7,300 | 1,000 |
| 2018-10-30 | 966 | 992 | 927 | 992 | 21,700 | 992 |
| 2018-10-29 | 985 | 986 | 965 | 976 | 8,100 | 976 |
| 2018-10-26 | 988 | 996 | 956 | 980 | 17,200 | 980 |
| 2018-10-25 | 993 | 993 | 975 | 975 | 13,500 | 975 |
| 2018-10-24 | 997 | 998 | 993 | 993 | 3,400 | 993 |
| 2018-10-23 | 1,002 | 1,005 | 992 | 998 | 7,800 | 998 |
| 2018-10-22 | 1,013 | 1,017 | 1,002 | 1,002 | 6,700 | 1,002 |
| 2018-10-19 | 1,004 | 1,010 | 1,002 | 1,004 | 7,600 | 1,004 |
| 2018-10-18 | 1,007 | 1,019 | 1,006 | 1,006 | 5,100 | 1,006 |
| 2018-10-17 | 1,028 | 1,028 | 1,003 | 1,004 | 9,500 | 1,004 |
| 2018-10-16 | 1,011 | 1,020 | 1,011 | 1,015 | 2,900 | 1,015 |
| 2018-10-15 | 1,059 | 1,059 | 1,011 | 1,025 | 14,700 | 1,025 |
| 2018-10-12 | 1,070 | 1,070 | 1,060 | 1,064 | 2,100 | 1,064 |
| 2018-10-11 | 1,065 | 1,065 | 1,048 | 1,055 | 9,000 | 1,055 |
| 2018-10-10 | 1,067 | 1,078 | 1,067 | 1,076 | 5,100 | 1,076 |
| 2018-10-09 | 1,077 | 1,079 | 1,067 | 1,069 | 3,700 | 1,069 |
| 2018-10-05 | 1,076 | 1,080 | 1,074 | 1,077 | 1,900 | 1,077 |
| 2018-10-04 | 1,077 | 1,080 | 1,077 | 1,080 | 2,300 | 1,080 |
| 2018-10-03 | 1,078 | 1,085 | 1,077 | 1,079 | 3,700 | 1,079 |
| 2018-10-02 | 1,080 | 1,083 | 1,076 | 1,080 | 2,300 | 1,080 |
| 2018-10-01 | 1,084 | 1,084 | 1,076 | 1,080 | 4,400 | 1,080 |
| 2018-09-28 | 1,085 | 1,091 | 1,083 | 1,084 | 7,800 | 1,084 |
| 2018-09-27 | 1,090 | 1,091 | 1,086 | 1,087 | 3,100 | 1,087 |
| 2018-09-26 | 1,085 | 1,093 | 1,085 | 1,090 | 1,300 | 1,090 |
| 2018-09-25 | 1,104 | 1,104 | 1,076 | 1,093 | 7,800 | 1,093 |
| 2018-09-21 | 1,100 | 1,100 | 1,088 | 1,091 | 5,300 | 1,091 |
| 2018-09-20 | 1,090 | 1,101 | 1,080 | 1,101 | 3,000 | 1,101 |
| 2018-09-19 | 1,110 | 1,110 | 1,083 | 1,090 | 11,000 | 1,090 |
| 2018-09-18 | 1,104 | 1,110 | 1,088 | 1,110 | 5,100 | 1,110 |
| 2018-09-14 | 1,069 | 1,110 | 1,069 | 1,108 | 24,700 | 1,108 |
| 2018-09-13 | 1,076 | 1,076 | 1,069 | 1,070 | 3,600 | 1,070 |
| 2018-09-12 | 1,087 | 1,091 | 1,055 | 1,076 | 11,200 | 1,076 |
| 2018-09-11 | 1,090 | 1,099 | 1,084 | 1,087 | 8,200 | 1,087 |
| 2018-09-10 | 1,082 | 1,121 | 1,082 | 1,091 | 6,000 | 1,091 |
| 2018-09-07 | 1,089 | 1,094 | 1,075 | 1,080 | 8,900 | 1,080 |
| 2018-09-06 | 1,125 | 1,126 | 1,085 | 1,088 | 23,900 | 1,088 |
| 2018-09-05 | 1,125 | 1,130 | 1,120 | 1,124 | 1,700 | 1,124 |
| 2018-09-04 | 1,124 | 1,124 | 1,113 | 1,115 | 1,600 | 1,115 |
| 2018-09-03 | 1,121 | 1,124 | 1,110 | 1,122 | 3,700 | 1,122 |
| 2018-08-31 | 1,116 | 1,129 | 1,116 | 1,118 | 1,800 | 1,118 |
| 2018-08-30 | 1,123 | 1,129 | 1,118 | 1,120 | 7,300 | 1,120 |
| 2018-08-29 | 1,129 | 1,129 | 1,123 | 1,123 | 3,400 | 1,123 |
| 2018-08-28 | 1,134 | 1,140 | 1,124 | 1,128 | 7,700 | 1,128 |
| 2018-08-27 | 1,131 | 1,135 | 1,124 | 1,130 | 3,900 | 1,130 |
| 2018-08-24 | 1,110 | 1,124 | 1,110 | 1,124 | 2,300 | 1,124 |
| 2018-08-23 | 1,114 | 1,123 | 1,112 | 1,123 | 900 | 1,123 |
| 2018-08-22 | 1,100 | 1,125 | 1,100 | 1,124 | 9,700 | 1,124 |
| 2018-08-21 | 1,108 | 1,113 | 1,100 | 1,100 | 5,100 | 1,100 |
| 2018-08-20 | 1,110 | 1,111 | 1,110 | 1,110 | 800 | 1,110 |
| 2018-08-17 | 1,111 | 1,128 | 1,108 | 1,110 | 6,600 | 1,110 |
| 2018-08-16 | 1,115 | 1,122 | 1,111 | 1,111 | 3,800 | 1,111 |
| 2018-08-15 | 1,115 | 1,123 | 1,115 | 1,116 | 2,100 | 1,116 |
| 2018-08-14 | 1,115 | 1,124 | 1,115 | 1,115 | 1,700 | 1,115 |
| 2018-08-13 | 1,116 | 1,130 | 1,115 | 1,116 | 3,500 | 1,116 |
| 2018-08-10 | 1,121 | 1,134 | 1,118 | 1,120 | 5,300 | 1,120 |
| 2018-08-09 | 1,115 | 1,119 | 1,115 | 1,115 | 1,700 | 1,115 |
| 2018-08-08 | 1,121 | 1,125 | 1,114 | 1,114 | 3,800 | 1,114 |
| 2018-08-07 | 1,121 | 1,129 | 1,117 | 1,121 | 6,000 | 1,121 |
| 2018-08-06 | 1,123 | 1,138 | 1,121 | 1,121 | 8,600 | 1,121 |
| 2018-08-03 | 1,134 | 1,135 | 1,128 | 1,129 | 1,900 | 1,129 |
| 2018-08-02 | 1,140 | 1,149 | 1,132 | 1,134 | 4,200 | 1,134 |
| 2018-08-01 | 1,158 | 1,160 | 1,135 | 1,138 | 8,000 | 1,138 |
| 2018-07-31 | 1,156 | 1,159 | 1,121 | 1,156 | 8,200 | 1,156 |
| 2018-07-30 | 1,159 | 1,159 | 1,139 | 1,149 | 4,100 | 1,149 |
| 2018-07-27 | 1,144 | 1,161 | 1,131 | 1,161 | 6,900 | 1,161 |
| 2018-07-26 | 1,141 | 1,141 | 1,130 | 1,134 | 3,900 | 1,134 |
| 2018-07-25 | 1,135 | 1,142 | 1,134 | 1,142 | 1,800 | 1,142 |
| 2018-07-24 | 1,140 | 1,140 | 1,130 | 1,135 | 1,800 | 1,135 |
| 2018-07-23 | 1,121 | 1,139 | 1,121 | 1,128 | 8,200 | 1,128 |
| 2018-07-20 | 1,134 | 1,139 | 1,121 | 1,126 | 4,200 | 1,126 |
| 2018-07-19 | 1,136 | 1,139 | 1,130 | 1,134 | 2,400 | 1,134 |
| 2018-07-18 | 1,126 | 1,135 | 1,122 | 1,122 | 4,600 | 1,122 |
| 2018-07-17 | 1,131 | 1,139 | 1,124 | 1,124 | 10,700 | 1,124 |
| 2018-07-13 | 1,163 | 1,163 | 1,138 | 1,139 | 4,100 | 1,139 |
| 2018-07-12 | 1,153 | 1,163 | 1,148 | 1,163 | 8,900 | 1,163 |
| 2018-07-11 | 1,131 | 1,152 | 1,131 | 1,152 | 6,500 | 1,152 |
| 2018-07-10 | 1,136 | 1,142 | 1,129 | 1,142 | 1,800 | 1,142 |
| 2018-07-09 | 1,130 | 1,140 | 1,125 | 1,139 | 3,600 | 1,139 |
| 2018-07-06 | 1,131 | 1,135 | 1,124 | 1,132 | 3,600 | 1,132 |
| 2018-07-05 | 1,152 | 1,152 | 1,133 | 1,137 | 3,100 | 1,137 |
| 2018-07-04 | 1,152 | 1,154 | 1,145 | 1,154 | 2,100 | 1,154 |
| 2018-07-03 | 1,150 | 1,153 | 1,140 | 1,153 | 4,500 | 1,153 |
| 2018-07-02 | 1,131 | 1,149 | 1,131 | 1,147 | 23,700 | 1,147 |
| 2018-06-29 | 1,159 | 1,160 | 1,152 | 1,160 | 1,000 | 1,160 |
| 2018-06-28 | 1,150 | 1,158 | 1,150 | 1,158 | 800 | 1,158 |
| 2018-06-27 | 1,170 | 1,177 | 1,151 | 1,162 | 2,300 | 1,162 |
| 2018-06-26 | 1,172 | 1,180 | 1,161 | 1,180 | 2,600 | 1,180 |
| 2018-06-25 | 1,169 | 1,185 | 1,146 | 1,185 | 8,700 | 1,185 |
| 2018-06-22 | 1,146 | 1,170 | 1,140 | 1,170 | 5,200 | 1,170 |
| 2018-06-21 | 1,138 | 1,150 | 1,137 | 1,148 | 2,200 | 1,148 |
| 2018-06-20 | 1,129 | 1,146 | 1,129 | 1,146 | 3,800 | 1,146 |
| 2018-06-19 | 1,150 | 1,159 | 1,129 | 1,129 | 4,000 | 1,129 |
| 2018-06-18 | 1,140 | 1,158 | 1,132 | 1,150 | 9,600 | 1,150 |
| 2018-06-15 | 1,170 | 1,186 | 1,136 | 1,149 | 14,600 | 1,149 |
| 2018-06-14 | 1,179 | 1,190 | 1,155 | 1,169 | 10,200 | 1,169 |
| 2018-06-13 | 1,170 | 1,193 | 1,170 | 1,190 | 11,100 | 1,190 |
| 2018-06-12 | 1,147 | 1,179 | 1,147 | 1,169 | 16,500 | 1,169 |
| 2018-06-11 | 1,134 | 1,148 | 1,134 | 1,143 | 2,800 | 1,143 |
| 2018-06-08 | 1,132 | 1,142 | 1,127 | 1,140 | 5,800 | 1,140 |
| 2018-06-07 | 1,141 | 1,148 | 1,120 | 1,132 | 16,200 | 1,132 |
| 2018-06-06 | 1,132 | 1,147 | 1,122 | 1,140 | 9,200 | 1,140 |
| 2018-06-05 | 1,144 | 1,144 | 1,132 | 1,132 | 2,800 | 1,132 |
| 2018-06-04 | 1,130 | 1,138 | 1,123 | 1,138 | 6,400 | 1,138 |
| 2018-06-01 | 1,124 | 1,140 | 1,124 | 1,130 | 6,300 | 1,130 |
| 2018-05-31 | 1,122 | 1,130 | 1,122 | 1,130 | 3,100 | 1,130 |
| 2018-05-30 | 1,150 | 1,150 | 1,117 | 1,127 | 21,400 | 1,127 |
| 2018-05-29 | 1,169 | 1,177 | 1,142 | 1,155 | 13,200 | 1,155 |
| 2018-05-28 | 1,194 | 1,194 | 1,165 | 1,177 | 8,600 | 1,177 |
| 2018-05-25 | 1,183 | 1,190 | 1,180 | 1,189 | 5,200 | 1,189 |
| 2018-05-24 | 1,191 | 1,195 | 1,183 | 1,187 | 5,800 | 1,187 |
| 2018-05-23 | 1,200 | 1,203 | 1,199 | 1,200 | 13,500 | 1,200 |
| 2018-05-22 | 1,200 | 1,205 | 1,196 | 1,205 | 13,400 | 1,205 |
| 2018-05-21 | 1,194 | 1,198 | 1,192 | 1,198 | 5,400 | 1,198 |
| 2018-05-18 | 1,192 | 1,193 | 1,187 | 1,193 | 46,600 | 1,193 |
| 2018-05-17 | 1,190 | 1,201 | 1,181 | 1,190 | 14,600 | 1,190 |
| 2018-05-16 | 1,188 | 1,191 | 1,180 | 1,191 | 18,500 | 1,191 |
| 2018-05-15 | 1,174 | 1,202 | 1,174 | 1,188 | 23,900 | 1,188 |
| 2018-05-14 | 1,199 | 1,208 | 1,167 | 1,180 | 47,000 | 1,180 |
| 2018-05-11 | 1,196 | 1,226 | 1,166 | 1,199 | 52,000 | 1,199 |
| 2018-05-10 | 1,305 | 1,318 | 1,299 | 1,316 | 5,500 | 1,316 |
| 2018-05-09 | 1,291 | 1,310 | 1,286 | 1,299 | 10,800 | 1,299 |
| 2018-05-08 | 1,286 | 1,320 | 1,286 | 1,318 | 16,900 | 1,318 |
| 2018-05-07 | 1,227 | 1,280 | 1,227 | 1,273 | 18,300 | 1,273 |
| 2018-05-02 | 1,259 | 1,283 | 1,259 | 1,271 | 4,600 | 1,271 |
| 2018-05-01 | 1,250 | 1,277 | 1,250 | 1,267 | 11,000 | 1,267 |
| 2018-04-27 | 1,260 | 1,275 | 1,243 | 1,265 | 13,200 | 1,265 |
| 2018-04-26 | 1,251 | 1,254 | 1,237 | 1,254 | 8,000 | 1,254 |
| 2018-04-25 | 1,231 | 1,244 | 1,223 | 1,237 | 8,600 | 1,237 |
| 2018-04-24 | 1,260 | 1,260 | 1,234 | 1,234 | 12,300 | 1,234 |
| 2018-04-23 | 1,225 | 1,250 | 1,221 | 1,241 | 13,000 | 1,241 |
| 2018-04-20 | 1,242 | 1,252 | 1,242 | 1,243 | 1,700 | 1,243 |
| 2018-04-19 | 1,231 | 1,255 | 1,231 | 1,246 | 5,300 | 1,246 |
| 2018-04-18 | 1,231 | 1,240 | 1,231 | 1,231 | 4,400 | 1,231 |
| 2018-04-17 | 1,230 | 1,235 | 1,225 | 1,231 | 1,900 | 1,231 |
| 2018-04-16 | 1,209 | 1,239 | 1,209 | 1,230 | 9,100 | 1,230 |
| 2018-04-13 | 1,226 | 1,246 | 1,226 | 1,238 | 4,200 | 1,238 |
| 2018-04-12 | 1,213 | 1,240 | 1,213 | 1,233 | 4,800 | 1,233 |
| 2018-04-11 | 1,230 | 1,239 | 1,213 | 1,213 | 9,800 | 1,213 |
| 2018-04-10 | 1,220 | 1,240 | 1,219 | 1,230 | 7,200 | 1,230 |
| 2018-04-09 | 1,237 | 1,237 | 1,210 | 1,224 | 9,600 | 1,224 |
| 2018-04-06 | 1,246 | 1,247 | 1,228 | 1,236 | 8,800 | 1,236 |
| 2018-04-05 | 1,242 | 1,249 | 1,220 | 1,247 | 9,700 | 1,247 |
| 2018-04-04 | 1,266 | 1,266 | 1,224 | 1,249 | 12,300 | 1,249 |
| 2018-04-03 | 1,230 | 1,268 | 1,230 | 1,257 | 3,700 | 1,257 |
| 2018-03-30 | 1,246 | 1,272 | 1,241 | 1,243 | 10,000 | 1,243 |
| 2018-03-29 | 1,213 | 1,246 | 1,213 | 1,245 | 5,100 | 1,245 |
| 2018-03-28 | 1,225 | 1,226 | 1,183 | 1,214 | 15,700 | 1,214 |
| 2018-03-27 | 1,260 | 1,282 | 1,258 | 1,270 | 22,100 | 1,270 |
| 2018-03-26 | 1,246 | 1,261 | 1,245 | 1,259 | 5,500 | 1,259 |
| 2018-03-23 | 1,280 | 1,311 | 1,246 | 1,246 | 21,100 | 1,246 |
| 2018-03-22 | 1,330 | 1,330 | 1,310 | 1,310 | 7,200 | 1,310 |
| 2018-03-20 | 1,323 | 1,324 | 1,306 | 1,320 | 2,400 | 1,320 |
| 2018-03-19 | 1,310 | 1,325 | 1,310 | 1,323 | 18,300 | 1,323 |
| 2018-03-16 | 1,296 | 1,317 | 1,296 | 1,317 | 6,400 | 1,317 |
| 2018-03-15 | 1,280 | 1,302 | 1,280 | 1,290 | 5,100 | 1,290 |
| 2018-03-14 | 1,282 | 1,286 | 1,274 | 1,280 | 7,300 | 1,280 |
| 2018-03-13 | 1,295 | 1,295 | 1,244 | 1,282 | 32,700 | 1,282 |
| 2018-03-12 | 1,310 | 1,310 | 1,301 | 1,301 | 6,200 | 1,301 |
| 2018-03-09 | 1,301 | 1,314 | 1,299 | 1,300 | 11,400 | 1,300 |
| 2018-03-08 | 1,342 | 1,343 | 1,306 | 1,317 | 6,200 | 1,317 |
| 2018-03-07 | 1,321 | 1,351 | 1,310 | 1,342 | 4,300 | 1,342 |
| 2018-03-06 | 1,328 | 1,328 | 1,308 | 1,322 | 6,000 | 1,322 |
| 2018-03-05 | 1,346 | 1,352 | 1,320 | 1,320 | 3,000 | 1,320 |
| 2018-03-02 | 1,351 | 1,351 | 1,330 | 1,345 | 2,300 | 1,345 |
| 2018-03-01 | 1,362 | 1,366 | 1,350 | 1,351 | 3,000 | 1,351 |
| 2018-02-28 | 1,388 | 1,388 | 1,347 | 1,380 | 4,600 | 1,380 |
| 2018-02-27 | 1,397 | 1,399 | 1,378 | 1,388 | 3,500 | 1,388 |
| 2018-02-26 | 1,355 | 1,400 | 1,355 | 1,397 | 10,100 | 1,397 |
| 2018-02-23 | 1,325 | 1,349 | 1,325 | 1,346 | 3,000 | 1,346 |
| 2018-02-22 | 1,334 | 1,336 | 1,318 | 1,336 | 1,700 | 1,336 |
| 2018-02-21 | 1,345 | 1,352 | 1,336 | 1,346 | 5,700 | 1,346 |
| 2018-02-20 | 1,349 | 1,349 | 1,333 | 1,345 | 1,300 | 1,345 |
| 2018-02-19 | 1,310 | 1,354 | 1,310 | 1,349 | 6,500 | 1,349 |
| 2018-02-16 | 1,320 | 1,321 | 1,303 | 1,310 | 3,000 | 1,310 |
| 2018-02-15 | 1,304 | 1,315 | 1,290 | 1,296 | 4,800 | 1,296 |
| 2018-02-14 | 1,311 | 1,329 | 1,275 | 1,310 | 15,300 | 1,310 |
| 2018-02-13 | 1,315 | 1,333 | 1,309 | 1,329 | 4,800 | 1,329 |
| 2018-02-09 | 1,300 | 1,316 | 1,296 | 1,305 | 10,600 | 1,305 |
| 2018-02-08 | 1,362 | 1,364 | 1,300 | 1,343 | 9,000 | 1,343 |
| 2018-02-07 | 1,397 | 1,417 | 1,356 | 1,376 | 11,800 | 1,376 |
| 2018-02-06 | 1,337 | 1,385 | 1,290 | 1,385 | 26,900 | 1,385 |
| 2018-02-05 | 1,420 | 1,434 | 1,378 | 1,420 | 32,900 | 1,420 |
| 2018-02-02 | 1,478 | 1,482 | 1,446 | 1,471 | 20,600 | 1,471 |
| 2018-02-01 | 1,480 | 1,540 | 1,463 | 1,478 | 46,900 | 1,478 |
| 2018-01-31 | 1,420 | 1,450 | 1,420 | 1,439 | 17,100 | 1,439 |
| 2018-01-30 | 1,448 | 1,455 | 1,413 | 1,419 | 9,200 | 1,419 |
| 2018-01-29 | 1,453 | 1,457 | 1,448 | 1,448 | 6,100 | 1,448 |
| 2018-01-26 | 1,462 | 1,462 | 1,446 | 1,453 | 4,100 | 1,453 |
| 2018-01-25 | 1,454 | 1,455 | 1,435 | 1,453 | 9,700 | 1,453 |
| 2018-01-24 | 1,464 | 1,469 | 1,456 | 1,462 | 4,900 | 1,462 |
| 2018-01-23 | 1,460 | 1,479 | 1,454 | 1,464 | 12,800 | 1,464 |
| 2018-01-22 | 1,460 | 1,468 | 1,453 | 1,460 | 8,500 | 1,460 |
| 2018-01-19 | 1,455 | 1,465 | 1,453 | 1,460 | 11,300 | 1,460 |
| 2018-01-18 | 1,472 | 1,480 | 1,450 | 1,452 | 12,000 | 1,452 |
| 2018-01-17 | 1,486 | 1,488 | 1,460 | 1,472 | 27,200 | 1,472 |
| 2018-01-16 | 1,450 | 1,484 | 1,450 | 1,469 | 17,400 | 1,469 |
| 2018-01-15 | 1,441 | 1,453 | 1,439 | 1,449 | 14,200 | 1,449 |
| 2018-01-12 | 1,441 | 1,441 | 1,420 | 1,441 | 24,400 | 1,441 |
| 2018-01-11 | 1,414 | 1,440 | 1,414 | 1,436 | 8,500 | 1,436 |
| 2018-01-10 | 1,438 | 1,441 | 1,406 | 1,418 | 16,200 | 1,418 |
| 2018-01-09 | 1,443 | 1,460 | 1,434 | 1,438 | 17,200 | 1,438 |
| 2018-01-05 | 1,440 | 1,465 | 1,435 | 1,457 | 19,900 | 1,457 |
| 2018-01-04 | 1,426 | 1,443 | 1,401 | 1,434 | 39,400 | 1,434 |
分割・併合履歴 ： [2005-09-27]1株→2株
