4668 (株)明光ネットワークジャパン 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 | 904 | 910 | 890 | 896 | 77,500 | 896 |
| 2018-12-27 | 872 | 897 | 861 | 896 | 131,000 | 896 |
| 2018-12-26 | 798 | 848 | 798 | 835 | 117,400 | 835 |
| 2018-12-25 | 850 | 853 | 794 | 796 | 242,400 | 796 |
| 2018-12-21 | 900 | 900 | 863 | 887 | 261,500 | 887 |
| 2018-12-20 | 925 | 932 | 906 | 908 | 125,300 | 908 |
| 2018-12-19 | 927 | 941 | 927 | 938 | 71,900 | 938 |
| 2018-12-18 | 935 | 935 | 914 | 928 | 106,600 | 928 |
| 2018-12-17 | 955 | 958 | 937 | 941 | 77,900 | 941 |
| 2018-12-14 | 977 | 977 | 955 | 957 | 108,200 | 957 |
| 2018-12-13 | 980 | 988 | 977 | 980 | 71,900 | 980 |
| 2018-12-12 | 967 | 981 | 966 | 980 | 53,500 | 980 |
| 2018-12-11 | 980 | 984 | 962 | 967 | 68,100 | 967 |
| 2018-12-10 | 990 | 992 | 978 | 978 | 87,400 | 978 |
| 2018-12-07 | 985 | 996 | 985 | 995 | 59,300 | 995 |
| 2018-12-06 | 997 | 998 | 976 | 985 | 119,900 | 985 |
| 2018-12-05 | 994 | 1,008 | 989 | 1,003 | 87,700 | 1,003 |
| 2018-12-04 | 1,026 | 1,026 | 1,005 | 1,005 | 71,500 | 1,005 |
| 2018-12-03 | 1,032 | 1,033 | 1,017 | 1,026 | 97,000 | 1,026 |
| 2018-11-30 | 1,022 | 1,039 | 1,014 | 1,039 | 134,900 | 1,039 |
| 2018-11-29 | 1,006 | 1,025 | 1,002 | 1,018 | 115,900 | 1,018 |
| 2018-11-28 | 1,015 | 1,015 | 999 | 1,002 | 90,900 | 1,002 |
| 2018-11-27 | 1,006 | 1,014 | 1,001 | 1,014 | 90,500 | 1,014 |
| 2018-11-26 | 1,011 | 1,020 | 1,004 | 1,006 | 59,300 | 1,006 |
| 2018-11-22 | 1,012 | 1,017 | 999 | 1,013 | 72,300 | 1,013 |
| 2018-11-21 | 1,013 | 1,013 | 996 | 1,006 | 117,200 | 1,006 |
| 2018-11-20 | 1,009 | 1,026 | 1,006 | 1,023 | 84,400 | 1,023 |
| 2018-11-19 | 1,004 | 1,012 | 1,000 | 1,012 | 60,600 | 1,012 |
| 2018-11-16 | 1,000 | 1,007 | 992 | 1,003 | 86,900 | 1,003 |
| 2018-11-15 | 983 | 1,002 | 975 | 1,001 | 105,300 | 1,001 |
| 2018-11-14 | 990 | 995 | 976 | 988 | 98,500 | 988 |
| 2018-11-13 | 983 | 990 | 968 | 989 | 125,000 | 989 |
| 2018-11-12 | 1,015 | 1,015 | 989 | 998 | 139,400 | 998 |
| 2018-11-09 | 1,016 | 1,039 | 1,016 | 1,019 | 143,900 | 1,019 |
| 2018-11-08 | 1,032 | 1,032 | 1,014 | 1,020 | 158,100 | 1,020 |
| 2018-11-07 | 1,015 | 1,040 | 1,013 | 1,032 | 156,100 | 1,032 |
| 2018-11-06 | 1,006 | 1,015 | 999 | 1,013 | 121,900 | 1,013 |
| 2018-11-05 | 995 | 1,015 | 990 | 997 | 117,800 | 997 |
| 2018-11-02 | 1,001 | 1,007 | 987 | 995 | 93,400 | 995 |
| 2018-11-01 | 990 | 1,006 | 984 | 999 | 111,100 | 999 |
| 2018-10-31 | 974 | 991 | 968 | 991 | 82,500 | 991 |
| 2018-10-30 | 943 | 974 | 943 | 968 | 134,500 | 968 |
| 2018-10-29 | 945 | 982 | 945 | 954 | 147,400 | 954 |
| 2018-10-26 | 946 | 956 | 930 | 939 | 206,000 | 939 |
| 2018-10-25 | 960 | 966 | 942 | 942 | 155,300 | 942 |
| 2018-10-24 | 977 | 984 | 964 | 980 | 142,500 | 980 |
| 2018-10-23 | 991 | 998 | 980 | 983 | 144,900 | 983 |
| 2018-10-22 | 991 | 1,004 | 984 | 1,000 | 134,700 | 1,000 |
| 2018-10-19 | 965 | 1,005 | 960 | 1,001 | 331,700 | 1,001 |
| 2018-10-18 | 975 | 975 | 953 | 960 | 197,300 | 960 |
| 2018-10-17 | 944 | 986 | 935 | 983 | 292,700 | 983 |
| 2018-10-16 | 922 | 946 | 912 | 937 | 312,900 | 937 |
| 2018-10-15 | 915 | 928 | 910 | 923 | 402,900 | 923 |
| 2018-10-12 | 999 | 999 | 908 | 914 | 1,172,200 | 914 |
| 2018-10-11 | 1,020 | 1,033 | 1,013 | 1,027 | 140,300 | 1,027 |
| 2018-10-10 | 1,043 | 1,049 | 1,030 | 1,046 | 115,200 | 1,046 |
| 2018-10-09 | 1,080 | 1,080 | 1,039 | 1,041 | 184,700 | 1,041 |
| 2018-10-05 | 1,069 | 1,094 | 1,069 | 1,079 | 236,100 | 1,079 |
| 2018-10-04 | 1,070 | 1,078 | 1,067 | 1,076 | 177,800 | 1,076 |
| 2018-10-03 | 1,060 | 1,072 | 1,059 | 1,069 | 126,200 | 1,069 |
| 2018-10-02 | 1,058 | 1,063 | 1,053 | 1,058 | 59,300 | 1,058 |
| 2018-10-01 | 1,058 | 1,068 | 1,056 | 1,059 | 61,300 | 1,059 |
| 2018-09-28 | 1,073 | 1,075 | 1,051 | 1,054 | 113,700 | 1,054 |
| 2018-09-27 | 1,073 | 1,078 | 1,060 | 1,061 | 131,400 | 1,061 |
| 2018-09-26 | 1,061 | 1,077 | 1,058 | 1,076 | 107,900 | 1,076 |
| 2018-09-25 | 1,044 | 1,063 | 1,044 | 1,062 | 149,500 | 1,062 |
| 2018-09-21 | 1,045 | 1,051 | 1,039 | 1,051 | 158,900 | 1,051 |
| 2018-09-20 | 1,038 | 1,047 | 1,032 | 1,043 | 117,600 | 1,043 |
| 2018-09-19 | 1,035 | 1,042 | 1,031 | 1,039 | 104,400 | 1,039 |
| 2018-09-18 | 1,005 | 1,029 | 1,002 | 1,028 | 137,800 | 1,028 |
| 2018-09-14 | 1,002 | 1,014 | 1,002 | 1,007 | 132,800 | 1,007 |
| 2018-09-13 | 1,012 | 1,026 | 1,008 | 1,008 | 103,900 | 1,008 |
| 2018-09-12 | 1,005 | 1,012 | 999 | 1,010 | 141,100 | 1,010 |
| 2018-09-11 | 1,006 | 1,010 | 996 | 998 | 176,500 | 998 |
| 2018-09-10 | 1,006 | 1,015 | 1,005 | 1,009 | 145,600 | 1,009 |
| 2018-09-07 | 1,018 | 1,019 | 1,001 | 1,015 | 159,500 | 1,015 |
| 2018-09-06 | 1,030 | 1,030 | 1,012 | 1,015 | 160,800 | 1,015 |
| 2018-09-05 | 1,042 | 1,044 | 1,032 | 1,034 | 137,100 | 1,034 |
| 2018-09-04 | 1,058 | 1,062 | 1,043 | 1,046 | 128,300 | 1,046 |
| 2018-09-03 | 1,068 | 1,070 | 1,042 | 1,050 | 162,500 | 1,050 |
| 2018-08-31 | 1,079 | 1,083 | 1,068 | 1,068 | 131,600 | 1,068 |
| 2018-08-30 | 1,068 | 1,080 | 1,064 | 1,080 | 155,700 | 1,080 |
| 2018-08-29 | 1,088 | 1,095 | 1,065 | 1,068 | 623,600 | 1,068 |
| 2018-08-28 | 1,125 | 1,140 | 1,114 | 1,120 | 663,000 | 1,120 |
| 2018-08-27 | 1,124 | 1,129 | 1,110 | 1,118 | 730,900 | 1,118 |
| 2018-08-24 | 1,124 | 1,127 | 1,115 | 1,120 | 405,300 | 1,120 |
| 2018-08-23 | 1,107 | 1,119 | 1,105 | 1,115 | 263,300 | 1,115 |
| 2018-08-22 | 1,104 | 1,108 | 1,085 | 1,107 | 275,500 | 1,107 |
| 2018-08-21 | 1,095 | 1,104 | 1,094 | 1,097 | 134,600 | 1,097 |
| 2018-08-20 | 1,111 | 1,113 | 1,091 | 1,093 | 242,100 | 1,093 |
| 2018-08-17 | 1,114 | 1,120 | 1,101 | 1,110 | 192,500 | 1,110 |
| 2018-08-16 | 1,100 | 1,112 | 1,086 | 1,109 | 241,800 | 1,109 |
| 2018-08-15 | 1,120 | 1,120 | 1,100 | 1,105 | 228,700 | 1,105 |
| 2018-08-14 | 1,112 | 1,128 | 1,107 | 1,125 | 147,600 | 1,125 |
| 2018-08-13 | 1,115 | 1,124 | 1,105 | 1,108 | 184,200 | 1,108 |
| 2018-08-10 | 1,121 | 1,122 | 1,101 | 1,114 | 286,800 | 1,114 |
| 2018-08-09 | 1,128 | 1,128 | 1,113 | 1,124 | 177,900 | 1,124 |
| 2018-08-08 | 1,118 | 1,125 | 1,113 | 1,120 | 170,800 | 1,120 |
| 2018-08-07 | 1,121 | 1,121 | 1,093 | 1,118 | 248,200 | 1,118 |
| 2018-08-06 | 1,125 | 1,128 | 1,118 | 1,121 | 108,400 | 1,121 |
| 2018-08-03 | 1,134 | 1,137 | 1,119 | 1,119 | 117,200 | 1,119 |
| 2018-08-02 | 1,132 | 1,140 | 1,127 | 1,128 | 114,000 | 1,128 |
| 2018-08-01 | 1,139 | 1,142 | 1,122 | 1,124 | 133,700 | 1,124 |
| 2018-07-31 | 1,119 | 1,133 | 1,112 | 1,129 | 135,200 | 1,129 |
| 2018-07-30 | 1,153 | 1,157 | 1,108 | 1,111 | 410,200 | 1,111 |
| 2018-07-27 | 1,148 | 1,148 | 1,135 | 1,145 | 145,400 | 1,145 |
| 2018-07-26 | 1,113 | 1,132 | 1,109 | 1,130 | 110,200 | 1,130 |
| 2018-07-25 | 1,111 | 1,117 | 1,093 | 1,105 | 139,000 | 1,105 |
| 2018-07-24 | 1,113 | 1,135 | 1,106 | 1,111 | 142,400 | 1,111 |
| 2018-07-23 | 1,102 | 1,148 | 1,101 | 1,110 | 409,400 | 1,110 |
| 2018-07-20 | 1,085 | 1,093 | 1,071 | 1,092 | 170,500 | 1,092 |
| 2018-07-19 | 1,093 | 1,094 | 1,061 | 1,089 | 288,500 | 1,089 |
| 2018-07-18 | 1,045 | 1,091 | 1,031 | 1,089 | 379,800 | 1,089 |
| 2018-07-17 | 1,104 | 1,110 | 1,038 | 1,043 | 722,600 | 1,043 |
| 2018-07-13 | 1,074 | 1,093 | 1,057 | 1,087 | 445,700 | 1,087 |
| 2018-07-12 | 1,113 | 1,130 | 1,070 | 1,074 | 863,700 | 1,074 |
| 2018-07-11 | 1,269 | 1,279 | 1,251 | 1,256 | 92,600 | 1,256 |
| 2018-07-10 | 1,265 | 1,285 | 1,263 | 1,273 | 92,700 | 1,273 |
| 2018-07-09 | 1,244 | 1,262 | 1,237 | 1,262 | 63,000 | 1,262 |
| 2018-07-06 | 1,229 | 1,235 | 1,224 | 1,235 | 58,500 | 1,235 |
| 2018-07-05 | 1,244 | 1,246 | 1,222 | 1,225 | 42,900 | 1,225 |
| 2018-07-04 | 1,235 | 1,245 | 1,228 | 1,241 | 39,200 | 1,241 |
| 2018-07-03 | 1,267 | 1,267 | 1,231 | 1,236 | 69,600 | 1,236 |
| 2018-07-02 | 1,281 | 1,284 | 1,261 | 1,267 | 101,700 | 1,267 |
| 2018-06-29 | 1,261 | 1,281 | 1,252 | 1,276 | 93,000 | 1,276 |
| 2018-06-28 | 1,232 | 1,247 | 1,228 | 1,242 | 61,400 | 1,242 |
| 2018-06-27 | 1,210 | 1,234 | 1,210 | 1,231 | 56,900 | 1,231 |
| 2018-06-26 | 1,203 | 1,204 | 1,193 | 1,204 | 94,600 | 1,204 |
| 2018-06-25 | 1,225 | 1,225 | 1,200 | 1,206 | 82,300 | 1,206 |
| 2018-06-22 | 1,225 | 1,234 | 1,212 | 1,213 | 96,200 | 1,213 |
| 2018-06-21 | 1,234 | 1,238 | 1,225 | 1,225 | 58,000 | 1,225 |
| 2018-06-20 | 1,241 | 1,241 | 1,215 | 1,236 | 56,000 | 1,236 |
| 2018-06-19 | 1,243 | 1,243 | 1,222 | 1,224 | 96,200 | 1,224 |
| 2018-06-18 | 1,276 | 1,278 | 1,247 | 1,247 | 97,300 | 1,247 |
| 2018-06-15 | 1,301 | 1,302 | 1,269 | 1,270 | 99,600 | 1,270 |
| 2018-06-14 | 1,318 | 1,318 | 1,296 | 1,299 | 56,300 | 1,299 |
| 2018-06-13 | 1,319 | 1,328 | 1,316 | 1,318 | 42,400 | 1,318 |
| 2018-06-12 | 1,311 | 1,319 | 1,306 | 1,319 | 49,200 | 1,319 |
| 2018-06-11 | 1,315 | 1,321 | 1,308 | 1,310 | 38,100 | 1,310 |
| 2018-06-08 | 1,299 | 1,317 | 1,299 | 1,313 | 67,400 | 1,313 |
| 2018-06-07 | 1,310 | 1,317 | 1,307 | 1,311 | 46,800 | 1,311 |
| 2018-06-06 | 1,300 | 1,314 | 1,288 | 1,310 | 59,000 | 1,310 |
| 2018-06-05 | 1,292 | 1,300 | 1,286 | 1,300 | 33,000 | 1,300 |
| 2018-06-04 | 1,281 | 1,300 | 1,279 | 1,300 | 74,900 | 1,300 |
| 2018-06-01 | 1,278 | 1,286 | 1,271 | 1,279 | 57,800 | 1,279 |
| 2018-05-31 | 1,269 | 1,278 | 1,262 | 1,278 | 67,600 | 1,278 |
| 2018-05-30 | 1,260 | 1,267 | 1,253 | 1,267 | 43,700 | 1,267 |
| 2018-05-29 | 1,270 | 1,274 | 1,260 | 1,273 | 41,800 | 1,273 |
| 2018-05-28 | 1,265 | 1,266 | 1,256 | 1,262 | 33,200 | 1,262 |
| 2018-05-25 | 1,273 | 1,273 | 1,258 | 1,260 | 69,400 | 1,260 |
| 2018-05-24 | 1,270 | 1,273 | 1,264 | 1,266 | 58,000 | 1,266 |
| 2018-05-23 | 1,255 | 1,269 | 1,241 | 1,269 | 97,200 | 1,269 |
| 2018-05-22 | 1,247 | 1,259 | 1,241 | 1,254 | 59,900 | 1,254 |
| 2018-05-21 | 1,239 | 1,246 | 1,237 | 1,245 | 50,500 | 1,245 |
| 2018-05-18 | 1,254 | 1,254 | 1,233 | 1,239 | 92,000 | 1,239 |
| 2018-05-17 | 1,238 | 1,255 | 1,237 | 1,254 | 59,500 | 1,254 |
| 2018-05-16 | 1,238 | 1,241 | 1,232 | 1,236 | 60,500 | 1,236 |
| 2018-05-15 | 1,250 | 1,251 | 1,236 | 1,240 | 72,900 | 1,240 |
| 2018-05-14 | 1,248 | 1,255 | 1,241 | 1,247 | 63,400 | 1,247 |
| 2018-05-11 | 1,240 | 1,244 | 1,233 | 1,240 | 51,100 | 1,240 |
| 2018-05-10 | 1,264 | 1,265 | 1,237 | 1,238 | 96,200 | 1,238 |
| 2018-05-09 | 1,285 | 1,285 | 1,262 | 1,264 | 90,200 | 1,264 |
| 2018-05-08 | 1,267 | 1,295 | 1,266 | 1,282 | 115,600 | 1,282 |
| 2018-05-07 | 1,250 | 1,267 | 1,250 | 1,264 | 70,100 | 1,264 |
| 2018-05-02 | 1,238 | 1,249 | 1,238 | 1,245 | 65,500 | 1,245 |
| 2018-05-01 | 1,241 | 1,247 | 1,235 | 1,240 | 86,500 | 1,240 |
| 2018-04-27 | 1,242 | 1,247 | 1,237 | 1,241 | 61,000 | 1,241 |
| 2018-04-26 | 1,237 | 1,242 | 1,222 | 1,242 | 79,900 | 1,242 |
| 2018-04-25 | 1,225 | 1,238 | 1,221 | 1,234 | 77,400 | 1,234 |
| 2018-04-24 | 1,228 | 1,229 | 1,223 | 1,226 | 74,300 | 1,226 |
| 2018-04-23 | 1,231 | 1,237 | 1,222 | 1,228 | 55,400 | 1,228 |
| 2018-04-20 | 1,208 | 1,235 | 1,208 | 1,227 | 130,800 | 1,227 |
| 2018-04-19 | 1,190 | 1,205 | 1,190 | 1,200 | 118,100 | 1,200 |
| 2018-04-18 | 1,184 | 1,192 | 1,172 | 1,187 | 161,800 | 1,187 |
| 2018-04-17 | 1,206 | 1,206 | 1,185 | 1,186 | 139,100 | 1,186 |
| 2018-04-16 | 1,236 | 1,240 | 1,203 | 1,215 | 156,300 | 1,215 |
| 2018-04-13 | 1,261 | 1,262 | 1,182 | 1,248 | 424,500 | 1,248 |
| 2018-04-12 | 1,298 | 1,307 | 1,292 | 1,296 | 71,700 | 1,296 |
| 2018-04-11 | 1,311 | 1,311 | 1,283 | 1,289 | 58,700 | 1,289 |
| 2018-04-10 | 1,329 | 1,334 | 1,308 | 1,311 | 76,600 | 1,311 |
| 2018-04-09 | 1,316 | 1,330 | 1,302 | 1,328 | 80,800 | 1,328 |
| 2018-04-06 | 1,311 | 1,322 | 1,305 | 1,311 | 88,400 | 1,311 |
| 2018-04-05 | 1,294 | 1,317 | 1,287 | 1,311 | 88,000 | 1,311 |
| 2018-04-04 | 1,284 | 1,293 | 1,276 | 1,288 | 78,100 | 1,288 |
| 2018-04-03 | 1,275 | 1,287 | 1,269 | 1,281 | 50,600 | 1,281 |
| 2018-03-30 | 1,291 | 1,291 | 1,274 | 1,284 | 42,800 | 1,284 |
| 2018-03-29 | 1,290 | 1,297 | 1,272 | 1,285 | 50,500 | 1,285 |
| 2018-03-28 | 1,272 | 1,280 | 1,268 | 1,279 | 83,700 | 1,279 |
| 2018-03-27 | 1,265 | 1,276 | 1,259 | 1,276 | 66,200 | 1,276 |
| 2018-03-26 | 1,250 | 1,254 | 1,235 | 1,254 | 81,000 | 1,254 |
| 2018-03-23 | 1,280 | 1,280 | 1,251 | 1,254 | 75,100 | 1,254 |
| 2018-03-22 | 1,285 | 1,291 | 1,281 | 1,288 | 64,000 | 1,288 |
| 2018-03-20 | 1,290 | 1,290 | 1,275 | 1,283 | 40,900 | 1,283 |
| 2018-03-19 | 1,303 | 1,307 | 1,283 | 1,293 | 43,200 | 1,293 |
| 2018-03-16 | 1,300 | 1,310 | 1,285 | 1,309 | 57,900 | 1,309 |
| 2018-03-15 | 1,291 | 1,296 | 1,276 | 1,294 | 31,300 | 1,294 |
| 2018-03-14 | 1,301 | 1,307 | 1,286 | 1,291 | 36,200 | 1,291 |
| 2018-03-13 | 1,279 | 1,310 | 1,275 | 1,310 | 58,000 | 1,310 |
| 2018-03-12 | 1,275 | 1,277 | 1,263 | 1,275 | 45,800 | 1,275 |
| 2018-03-09 | 1,295 | 1,295 | 1,265 | 1,271 | 84,600 | 1,271 |
| 2018-03-08 | 1,300 | 1,300 | 1,267 | 1,272 | 47,400 | 1,272 |
| 2018-03-07 | 1,272 | 1,306 | 1,268 | 1,296 | 95,500 | 1,296 |
| 2018-03-06 | 1,274 | 1,285 | 1,263 | 1,266 | 37,100 | 1,266 |
| 2018-03-05 | 1,283 | 1,289 | 1,263 | 1,270 | 61,300 | 1,270 |
| 2018-03-02 | 1,263 | 1,280 | 1,261 | 1,274 | 56,200 | 1,274 |
| 2018-03-01 | 1,310 | 1,310 | 1,282 | 1,283 | 69,700 | 1,283 |
| 2018-02-28 | 1,312 | 1,328 | 1,312 | 1,313 | 86,100 | 1,313 |
| 2018-02-27 | 1,310 | 1,318 | 1,298 | 1,314 | 80,900 | 1,314 |
| 2018-02-26 | 1,300 | 1,307 | 1,282 | 1,305 | 94,600 | 1,305 |
| 2018-02-23 | 1,303 | 1,319 | 1,299 | 1,314 | 125,700 | 1,314 |
| 2018-02-22 | 1,285 | 1,295 | 1,280 | 1,293 | 67,000 | 1,293 |
| 2018-02-21 | 1,287 | 1,295 | 1,281 | 1,285 | 49,600 | 1,285 |
| 2018-02-20 | 1,289 | 1,291 | 1,277 | 1,287 | 48,200 | 1,287 |
| 2018-02-19 | 1,283 | 1,286 | 1,273 | 1,281 | 56,100 | 1,281 |
| 2018-02-16 | 1,253 | 1,272 | 1,250 | 1,266 | 67,600 | 1,266 |
| 2018-02-15 | 1,238 | 1,260 | 1,238 | 1,248 | 97,000 | 1,248 |
| 2018-02-14 | 1,276 | 1,276 | 1,230 | 1,236 | 142,700 | 1,236 |
| 2018-02-13 | 1,310 | 1,310 | 1,278 | 1,278 | 108,700 | 1,278 |
| 2018-02-09 | 1,265 | 1,301 | 1,265 | 1,300 | 164,500 | 1,300 |
| 2018-02-08 | 1,282 | 1,312 | 1,282 | 1,304 | 150,800 | 1,304 |
| 2018-02-07 | 1,290 | 1,301 | 1,269 | 1,269 | 183,400 | 1,269 |
| 2018-02-06 | 1,300 | 1,301 | 1,234 | 1,255 | 307,800 | 1,255 |
| 2018-02-05 | 1,341 | 1,353 | 1,339 | 1,344 | 142,900 | 1,344 |
| 2018-02-02 | 1,347 | 1,367 | 1,345 | 1,360 | 126,800 | 1,360 |
| 2018-02-01 | 1,329 | 1,352 | 1,326 | 1,347 | 85,300 | 1,347 |
| 2018-01-31 | 1,320 | 1,338 | 1,312 | 1,325 | 114,400 | 1,325 |
| 2018-01-30 | 1,343 | 1,354 | 1,322 | 1,323 | 137,600 | 1,323 |
| 2018-01-29 | 1,317 | 1,342 | 1,317 | 1,339 | 194,600 | 1,339 |
| 2018-01-26 | 1,292 | 1,311 | 1,292 | 1,307 | 161,200 | 1,307 |
| 2018-01-25 | 1,280 | 1,298 | 1,273 | 1,290 | 187,900 | 1,290 |
| 2018-01-24 | 1,283 | 1,287 | 1,277 | 1,280 | 120,500 | 1,280 |
| 2018-01-23 | 1,285 | 1,287 | 1,278 | 1,281 | 147,300 | 1,281 |
| 2018-01-22 | 1,279 | 1,285 | 1,273 | 1,285 | 81,600 | 1,285 |
| 2018-01-19 | 1,278 | 1,286 | 1,269 | 1,281 | 132,900 | 1,281 |
| 2018-01-18 | 1,281 | 1,285 | 1,272 | 1,278 | 105,800 | 1,278 |
| 2018-01-17 | 1,280 | 1,283 | 1,275 | 1,279 | 98,800 | 1,279 |
| 2018-01-16 | 1,277 | 1,286 | 1,270 | 1,283 | 104,500 | 1,283 |
| 2018-01-15 | 1,285 | 1,286 | 1,274 | 1,277 | 146,500 | 1,277 |
| 2018-01-12 | 1,301 | 1,303 | 1,277 | 1,279 | 332,900 | 1,279 |
| 2018-01-11 | 1,333 | 1,341 | 1,300 | 1,305 | 250,600 | 1,305 |
| 2018-01-10 | 1,341 | 1,343 | 1,335 | 1,335 | 68,900 | 1,335 |
| 2018-01-09 | 1,342 | 1,348 | 1,333 | 1,340 | 95,000 | 1,340 |
| 2018-01-05 | 1,340 | 1,342 | 1,331 | 1,342 | 79,200 | 1,342 |
| 2018-01-04 | 1,343 | 1,343 | 1,322 | 1,342 | 109,300 | 1,342 |
分割・併合履歴 ： [2005-02-23]1株→3株 [2004-02-24]1株→2株
