4671 (株)ファルコホールディングス 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 | 1,492 | 1,504 | 1,473 | 1,493 | 23,100 | 1,493 |
| 2018-12-27 | 1,448 | 1,519 | 1,448 | 1,515 | 28,700 | 1,515 |
| 2018-12-26 | 1,386 | 1,419 | 1,359 | 1,406 | 30,000 | 1,406 |
| 2018-12-25 | 1,340 | 1,368 | 1,300 | 1,356 | 38,600 | 1,356 |
| 2018-12-21 | 1,466 | 1,466 | 1,391 | 1,423 | 42,200 | 1,423 |
| 2018-12-20 | 1,511 | 1,511 | 1,475 | 1,480 | 22,600 | 1,480 |
| 2018-12-19 | 1,545 | 1,550 | 1,517 | 1,523 | 11,400 | 1,523 |
| 2018-12-18 | 1,580 | 1,580 | 1,544 | 1,545 | 14,200 | 1,545 |
| 2018-12-17 | 1,601 | 1,601 | 1,578 | 1,588 | 15,600 | 1,588 |
| 2018-12-14 | 1,626 | 1,626 | 1,604 | 1,605 | 17,700 | 1,605 |
| 2018-12-13 | 1,615 | 1,625 | 1,600 | 1,609 | 11,800 | 1,609 |
| 2018-12-12 | 1,599 | 1,619 | 1,598 | 1,618 | 9,400 | 1,618 |
| 2018-12-11 | 1,616 | 1,620 | 1,588 | 1,588 | 13,000 | 1,588 |
| 2018-12-10 | 1,638 | 1,638 | 1,606 | 1,608 | 13,300 | 1,608 |
| 2018-12-07 | 1,635 | 1,639 | 1,614 | 1,638 | 12,200 | 1,638 |
| 2018-12-06 | 1,634 | 1,640 | 1,613 | 1,618 | 11,800 | 1,618 |
| 2018-12-05 | 1,630 | 1,682 | 1,630 | 1,650 | 12,200 | 1,650 |
| 2018-12-04 | 1,711 | 1,745 | 1,653 | 1,670 | 25,700 | 1,670 |
| 2018-12-03 | 1,667 | 1,675 | 1,652 | 1,659 | 8,700 | 1,659 |
| 2018-11-30 | 1,656 | 1,669 | 1,646 | 1,666 | 9,000 | 1,666 |
| 2018-11-29 | 1,665 | 1,674 | 1,644 | 1,652 | 4,900 | 1,652 |
| 2018-11-28 | 1,654 | 1,658 | 1,637 | 1,658 | 6,900 | 1,658 |
| 2018-11-27 | 1,610 | 1,655 | 1,610 | 1,645 | 8,800 | 1,645 |
| 2018-11-26 | 1,615 | 1,619 | 1,604 | 1,610 | 6,800 | 1,610 |
| 2018-11-22 | 1,601 | 1,616 | 1,588 | 1,604 | 17,700 | 1,604 |
| 2018-11-21 | 1,616 | 1,618 | 1,586 | 1,596 | 14,000 | 1,596 |
| 2018-11-20 | 1,651 | 1,651 | 1,633 | 1,636 | 6,800 | 1,636 |
| 2018-11-19 | 1,633 | 1,659 | 1,633 | 1,651 | 8,600 | 1,651 |
| 2018-11-16 | 1,648 | 1,648 | 1,619 | 1,633 | 10,300 | 1,633 |
| 2018-11-15 | 1,616 | 1,639 | 1,616 | 1,635 | 11,100 | 1,635 |
| 2018-11-14 | 1,627 | 1,642 | 1,615 | 1,619 | 15,300 | 1,619 |
| 2018-11-13 | 1,634 | 1,646 | 1,625 | 1,627 | 17,900 | 1,627 |
| 2018-11-12 | 1,651 | 1,660 | 1,638 | 1,652 | 15,000 | 1,652 |
| 2018-11-09 | 1,648 | 1,659 | 1,641 | 1,651 | 12,000 | 1,651 |
| 2018-11-08 | 1,654 | 1,670 | 1,650 | 1,651 | 14,700 | 1,651 |
| 2018-11-07 | 1,680 | 1,698 | 1,662 | 1,687 | 9,400 | 1,687 |
| 2018-11-06 | 1,651 | 1,670 | 1,639 | 1,661 | 15,800 | 1,661 |
| 2018-11-05 | 1,641 | 1,659 | 1,634 | 1,651 | 14,000 | 1,651 |
| 2018-11-02 | 1,657 | 1,670 | 1,635 | 1,666 | 23,600 | 1,666 |
| 2018-11-01 | 1,680 | 1,684 | 1,652 | 1,657 | 16,100 | 1,657 |
| 2018-10-31 | 1,663 | 1,678 | 1,657 | 1,665 | 21,700 | 1,665 |
| 2018-10-30 | 1,663 | 1,689 | 1,646 | 1,646 | 62,500 | 1,646 |
| 2018-10-29 | 1,659 | 1,672 | 1,648 | 1,650 | 14,000 | 1,650 |
| 2018-10-26 | 1,660 | 1,678 | 1,642 | 1,661 | 18,900 | 1,661 |
| 2018-10-25 | 1,651 | 1,684 | 1,651 | 1,657 | 21,000 | 1,657 |
| 2018-10-24 | 1,680 | 1,714 | 1,655 | 1,693 | 23,200 | 1,693 |
| 2018-10-23 | 1,731 | 1,731 | 1,682 | 1,682 | 20,400 | 1,682 |
| 2018-10-22 | 1,729 | 1,746 | 1,703 | 1,738 | 10,300 | 1,738 |
| 2018-10-19 | 1,734 | 1,759 | 1,729 | 1,736 | 12,900 | 1,736 |
| 2018-10-18 | 1,730 | 1,771 | 1,700 | 1,765 | 31,200 | 1,765 |
| 2018-10-17 | 1,680 | 1,722 | 1,680 | 1,713 | 11,000 | 1,713 |
| 2018-10-16 | 1,680 | 1,689 | 1,661 | 1,669 | 13,300 | 1,669 |
| 2018-10-15 | 1,703 | 1,709 | 1,682 | 1,683 | 21,300 | 1,683 |
| 2018-10-12 | 1,718 | 1,738 | 1,715 | 1,725 | 14,300 | 1,725 |
| 2018-10-11 | 1,727 | 1,733 | 1,711 | 1,717 | 24,400 | 1,717 |
| 2018-10-10 | 1,778 | 1,793 | 1,763 | 1,773 | 14,000 | 1,773 |
| 2018-10-09 | 1,838 | 1,838 | 1,782 | 1,783 | 20,800 | 1,783 |
| 2018-10-05 | 1,853 | 1,853 | 1,822 | 1,838 | 15,600 | 1,838 |
| 2018-10-04 | 1,852 | 1,875 | 1,844 | 1,862 | 12,600 | 1,862 |
| 2018-10-03 | 1,887 | 1,906 | 1,852 | 1,852 | 15,000 | 1,852 |
| 2018-10-02 | 1,899 | 1,929 | 1,899 | 1,911 | 15,700 | 1,911 |
| 2018-10-01 | 1,858 | 1,906 | 1,858 | 1,893 | 18,100 | 1,893 |
| 2018-09-28 | 1,888 | 1,932 | 1,882 | 1,885 | 22,600 | 1,885 |
| 2018-09-27 | 1,862 | 1,886 | 1,855 | 1,886 | 21,200 | 1,886 |
| 2018-09-26 | 1,869 | 1,884 | 1,858 | 1,874 | 31,300 | 1,874 |
| 2018-09-25 | 1,864 | 1,914 | 1,854 | 1,910 | 99,400 | 1,910 |
| 2018-09-21 | 1,848 | 1,879 | 1,848 | 1,851 | 23,600 | 1,851 |
| 2018-09-20 | 1,850 | 1,881 | 1,848 | 1,853 | 34,300 | 1,853 |
| 2018-09-19 | 1,835 | 1,863 | 1,827 | 1,856 | 43,000 | 1,856 |
| 2018-09-18 | 1,818 | 1,832 | 1,814 | 1,827 | 53,800 | 1,827 |
| 2018-09-14 | 1,811 | 1,832 | 1,809 | 1,813 | 31,600 | 1,813 |
| 2018-09-13 | 1,799 | 1,818 | 1,799 | 1,811 | 15,700 | 1,811 |
| 2018-09-12 | 1,835 | 1,835 | 1,791 | 1,806 | 22,300 | 1,806 |
| 2018-09-11 | 1,820 | 1,835 | 1,820 | 1,831 | 16,600 | 1,831 |
| 2018-09-10 | 1,830 | 1,842 | 1,814 | 1,827 | 27,900 | 1,827 |
| 2018-09-07 | 1,828 | 1,828 | 1,807 | 1,812 | 19,400 | 1,812 |
| 2018-09-06 | 1,801 | 1,842 | 1,785 | 1,823 | 20,200 | 1,823 |
| 2018-09-05 | 1,820 | 1,834 | 1,804 | 1,804 | 29,500 | 1,804 |
| 2018-09-04 | 1,820 | 1,820 | 1,805 | 1,806 | 18,900 | 1,806 |
| 2018-09-03 | 1,831 | 1,831 | 1,811 | 1,813 | 13,200 | 1,813 |
| 2018-08-31 | 1,818 | 1,844 | 1,810 | 1,813 | 12,900 | 1,813 |
| 2018-08-30 | 1,850 | 1,850 | 1,807 | 1,818 | 15,100 | 1,818 |
| 2018-08-29 | 1,837 | 1,847 | 1,830 | 1,835 | 10,600 | 1,835 |
| 2018-08-28 | 1,845 | 1,845 | 1,805 | 1,827 | 11,900 | 1,827 |
| 2018-08-27 | 1,795 | 1,835 | 1,795 | 1,835 | 7,400 | 1,835 |
| 2018-08-24 | 1,799 | 1,826 | 1,781 | 1,792 | 10,500 | 1,792 |
| 2018-08-23 | 1,791 | 1,796 | 1,767 | 1,783 | 6,400 | 1,783 |
| 2018-08-22 | 1,741 | 1,784 | 1,741 | 1,774 | 5,900 | 1,774 |
| 2018-08-21 | 1,758 | 1,770 | 1,732 | 1,732 | 8,700 | 1,732 |
| 2018-08-20 | 1,800 | 1,800 | 1,762 | 1,766 | 7,200 | 1,766 |
| 2018-08-17 | 1,789 | 1,789 | 1,766 | 1,766 | 4,400 | 1,766 |
| 2018-08-16 | 1,778 | 1,778 | 1,762 | 1,774 | 8,600 | 1,774 |
| 2018-08-15 | 1,795 | 1,795 | 1,775 | 1,778 | 6,200 | 1,778 |
| 2018-08-14 | 1,769 | 1,797 | 1,760 | 1,795 | 9,000 | 1,795 |
| 2018-08-13 | 1,773 | 1,773 | 1,751 | 1,758 | 8,000 | 1,758 |
| 2018-08-10 | 1,796 | 1,796 | 1,763 | 1,773 | 12,700 | 1,773 |
| 2018-08-09 | 1,793 | 1,795 | 1,771 | 1,789 | 12,600 | 1,789 |
| 2018-08-08 | 1,750 | 1,795 | 1,715 | 1,793 | 43,100 | 1,793 |
| 2018-08-07 | 1,822 | 1,850 | 1,822 | 1,846 | 9,000 | 1,846 |
| 2018-08-06 | 1,846 | 1,847 | 1,819 | 1,822 | 8,000 | 1,822 |
| 2018-08-03 | 1,867 | 1,872 | 1,842 | 1,843 | 4,900 | 1,843 |
| 2018-08-02 | 1,911 | 1,914 | 1,851 | 1,855 | 8,900 | 1,855 |
| 2018-08-01 | 1,903 | 1,930 | 1,883 | 1,911 | 6,500 | 1,911 |
| 2018-07-31 | 1,878 | 1,908 | 1,872 | 1,903 | 6,500 | 1,903 |
| 2018-07-30 | 1,877 | 1,899 | 1,877 | 1,894 | 5,800 | 1,894 |
| 2018-07-27 | 1,888 | 1,908 | 1,881 | 1,901 | 5,800 | 1,901 |
| 2018-07-26 | 1,884 | 1,897 | 1,878 | 1,897 | 4,700 | 1,897 |
| 2018-07-25 | 1,884 | 1,887 | 1,876 | 1,883 | 4,600 | 1,883 |
| 2018-07-24 | 1,864 | 1,879 | 1,862 | 1,877 | 5,500 | 1,877 |
| 2018-07-23 | 1,851 | 1,870 | 1,846 | 1,847 | 4,300 | 1,847 |
| 2018-07-20 | 1,851 | 1,865 | 1,837 | 1,855 | 5,200 | 1,855 |
| 2018-07-19 | 1,850 | 1,873 | 1,841 | 1,860 | 5,600 | 1,860 |
| 2018-07-18 | 1,887 | 1,888 | 1,868 | 1,880 | 5,800 | 1,880 |
| 2018-07-17 | 1,844 | 1,867 | 1,823 | 1,847 | 6,200 | 1,847 |
| 2018-07-13 | 1,799 | 1,841 | 1,796 | 1,840 | 6,300 | 1,840 |
| 2018-07-12 | 1,808 | 1,841 | 1,795 | 1,801 | 8,800 | 1,801 |
| 2018-07-11 | 1,813 | 1,831 | 1,799 | 1,807 | 8,000 | 1,807 |
| 2018-07-10 | 1,886 | 1,886 | 1,796 | 1,796 | 14,800 | 1,796 |
| 2018-07-09 | 1,845 | 1,890 | 1,844 | 1,865 | 4,400 | 1,865 |
| 2018-07-06 | 1,823 | 1,862 | 1,823 | 1,850 | 9,000 | 1,850 |
| 2018-07-05 | 1,870 | 1,872 | 1,821 | 1,823 | 7,700 | 1,823 |
| 2018-07-04 | 1,850 | 1,878 | 1,839 | 1,873 | 7,400 | 1,873 |
| 2018-07-03 | 1,880 | 1,890 | 1,852 | 1,853 | 10,000 | 1,853 |
| 2018-07-02 | 1,965 | 1,965 | 1,882 | 1,885 | 11,500 | 1,885 |
| 2018-06-29 | 1,920 | 1,947 | 1,913 | 1,936 | 11,000 | 1,936 |
| 2018-06-28 | 1,924 | 1,926 | 1,905 | 1,925 | 8,200 | 1,925 |
| 2018-06-27 | 1,894 | 1,929 | 1,894 | 1,924 | 7,800 | 1,924 |
| 2018-06-26 | 1,900 | 1,900 | 1,877 | 1,896 | 5,500 | 1,896 |
| 2018-06-25 | 1,921 | 1,921 | 1,896 | 1,902 | 7,300 | 1,902 |
| 2018-06-22 | 1,895 | 1,921 | 1,891 | 1,921 | 5,700 | 1,921 |
| 2018-06-21 | 1,910 | 1,926 | 1,906 | 1,913 | 6,400 | 1,913 |
| 2018-06-20 | 1,924 | 1,928 | 1,915 | 1,923 | 7,800 | 1,923 |
| 2018-06-19 | 1,919 | 1,935 | 1,903 | 1,924 | 12,300 | 1,924 |
| 2018-06-18 | 1,899 | 1,920 | 1,893 | 1,918 | 13,300 | 1,918 |
| 2018-06-15 | 1,883 | 1,899 | 1,883 | 1,899 | 5,900 | 1,899 |
| 2018-06-14 | 1,868 | 1,896 | 1,868 | 1,889 | 5,500 | 1,889 |
| 2018-06-13 | 1,866 | 1,898 | 1,866 | 1,896 | 10,700 | 1,896 |
| 2018-06-12 | 1,863 | 1,882 | 1,863 | 1,873 | 3,100 | 1,873 |
| 2018-06-11 | 1,879 | 1,883 | 1,868 | 1,879 | 5,500 | 1,879 |
| 2018-06-08 | 1,855 | 1,880 | 1,855 | 1,877 | 12,300 | 1,877 |
| 2018-06-07 | 1,874 | 1,878 | 1,864 | 1,878 | 7,000 | 1,878 |
| 2018-06-06 | 1,861 | 1,870 | 1,851 | 1,854 | 8,300 | 1,854 |
| 2018-06-05 | 1,877 | 1,877 | 1,858 | 1,868 | 8,000 | 1,868 |
| 2018-06-04 | 1,870 | 1,892 | 1,865 | 1,890 | 9,200 | 1,890 |
| 2018-06-01 | 1,850 | 1,869 | 1,845 | 1,858 | 7,600 | 1,858 |
| 2018-05-31 | 1,851 | 1,869 | 1,851 | 1,852 | 5,900 | 1,852 |
| 2018-05-30 | 1,851 | 1,862 | 1,847 | 1,848 | 8,100 | 1,848 |
| 2018-05-29 | 1,886 | 1,886 | 1,862 | 1,883 | 7,800 | 1,883 |
| 2018-05-28 | 1,885 | 1,888 | 1,875 | 1,887 | 6,900 | 1,887 |
| 2018-05-25 | 1,857 | 1,887 | 1,857 | 1,887 | 11,800 | 1,887 |
| 2018-05-24 | 1,865 | 1,871 | 1,846 | 1,857 | 9,900 | 1,857 |
| 2018-05-23 | 1,855 | 1,865 | 1,845 | 1,865 | 8,800 | 1,865 |
| 2018-05-22 | 1,843 | 1,853 | 1,841 | 1,853 | 5,200 | 1,853 |
| 2018-05-21 | 1,848 | 1,853 | 1,846 | 1,852 | 4,500 | 1,852 |
| 2018-05-18 | 1,850 | 1,850 | 1,838 | 1,850 | 3,400 | 1,850 |
| 2018-05-17 | 1,844 | 1,848 | 1,837 | 1,848 | 6,300 | 1,848 |
| 2018-05-16 | 1,842 | 1,844 | 1,840 | 1,844 | 3,900 | 1,844 |
| 2018-05-15 | 1,845 | 1,845 | 1,831 | 1,845 | 6,500 | 1,845 |
| 2018-05-14 | 1,833 | 1,847 | 1,830 | 1,846 | 13,600 | 1,846 |
| 2018-05-11 | 1,835 | 1,855 | 1,830 | 1,842 | 8,800 | 1,842 |
| 2018-05-10 | 1,847 | 1,857 | 1,829 | 1,851 | 8,400 | 1,851 |
| 2018-05-09 | 1,840 | 1,849 | 1,838 | 1,848 | 6,000 | 1,848 |
| 2018-05-08 | 1,849 | 1,859 | 1,841 | 1,848 | 8,400 | 1,848 |
| 2018-05-07 | 1,844 | 1,858 | 1,825 | 1,858 | 5,500 | 1,858 |
| 2018-05-02 | 1,828 | 1,844 | 1,824 | 1,844 | 4,300 | 1,844 |
| 2018-05-01 | 1,839 | 1,839 | 1,823 | 1,828 | 4,800 | 1,828 |
| 2018-04-27 | 1,865 | 1,865 | 1,832 | 1,857 | 8,800 | 1,857 |
| 2018-04-26 | 1,838 | 1,862 | 1,823 | 1,862 | 11,700 | 1,862 |
| 2018-04-25 | 1,827 | 1,831 | 1,807 | 1,826 | 6,700 | 1,826 |
| 2018-04-24 | 1,804 | 1,827 | 1,797 | 1,826 | 6,000 | 1,826 |
| 2018-04-23 | 1,797 | 1,809 | 1,793 | 1,796 | 6,100 | 1,796 |
| 2018-04-20 | 1,778 | 1,796 | 1,778 | 1,793 | 5,400 | 1,793 |
| 2018-04-19 | 1,791 | 1,792 | 1,774 | 1,784 | 4,300 | 1,784 |
| 2018-04-18 | 1,785 | 1,787 | 1,773 | 1,781 | 7,400 | 1,781 |
| 2018-04-17 | 1,799 | 1,799 | 1,762 | 1,771 | 9,600 | 1,771 |
| 2018-04-16 | 1,794 | 1,799 | 1,788 | 1,798 | 6,300 | 1,798 |
| 2018-04-13 | 1,801 | 1,805 | 1,781 | 1,794 | 10,900 | 1,794 |
| 2018-04-12 | 1,808 | 1,813 | 1,798 | 1,801 | 8,200 | 1,801 |
| 2018-04-11 | 1,798 | 1,826 | 1,791 | 1,816 | 14,500 | 1,816 |
| 2018-04-10 | 1,798 | 1,817 | 1,785 | 1,795 | 23,100 | 1,795 |
| 2018-04-09 | 1,760 | 1,769 | 1,760 | 1,766 | 18,900 | 1,766 |
| 2018-04-06 | 1,752 | 1,774 | 1,740 | 1,760 | 132,200 | 1,760 |
| 2018-04-05 | 1,864 | 1,890 | 1,822 | 1,872 | 19,300 | 1,872 |
| 2018-04-04 | 1,831 | 1,878 | 1,831 | 1,872 | 15,600 | 1,872 |
| 2018-04-03 | 1,810 | 1,835 | 1,788 | 1,831 | 11,000 | 1,831 |
| 2018-03-30 | 1,885 | 1,885 | 1,847 | 1,850 | 21,800 | 1,850 |
| 2018-03-29 | 1,888 | 1,888 | 1,842 | 1,868 | 16,600 | 1,868 |
| 2018-03-28 | 1,875 | 1,875 | 1,836 | 1,869 | 32,700 | 1,869 |
| 2018-03-27 | 1,834 | 1,897 | 1,831 | 1,888 | 87,500 | 1,888 |
| 2018-03-26 | 1,789 | 1,795 | 1,767 | 1,793 | 59,000 | 1,793 |
| 2018-03-23 | 1,827 | 1,827 | 1,766 | 1,776 | 30,900 | 1,776 |
| 2018-03-22 | 1,809 | 1,842 | 1,805 | 1,837 | 46,200 | 1,837 |
| 2018-03-20 | 1,786 | 1,798 | 1,770 | 1,798 | 16,000 | 1,798 |
| 2018-03-19 | 1,812 | 1,813 | 1,780 | 1,786 | 24,600 | 1,786 |
| 2018-03-16 | 1,829 | 1,829 | 1,811 | 1,812 | 15,900 | 1,812 |
| 2018-03-15 | 1,825 | 1,830 | 1,804 | 1,817 | 17,400 | 1,817 |
| 2018-03-14 | 1,825 | 1,829 | 1,807 | 1,825 | 8,200 | 1,825 |
| 2018-03-13 | 1,816 | 1,832 | 1,813 | 1,832 | 17,000 | 1,832 |
| 2018-03-12 | 1,799 | 1,818 | 1,794 | 1,813 | 17,100 | 1,813 |
| 2018-03-09 | 1,798 | 1,807 | 1,775 | 1,791 | 25,800 | 1,791 |
| 2018-03-08 | 1,784 | 1,799 | 1,761 | 1,772 | 13,800 | 1,772 |
| 2018-03-07 | 1,752 | 1,785 | 1,752 | 1,778 | 10,700 | 1,778 |
| 2018-03-06 | 1,745 | 1,771 | 1,745 | 1,752 | 7,300 | 1,752 |
| 2018-03-05 | 1,727 | 1,761 | 1,727 | 1,743 | 10,800 | 1,743 |
| 2018-03-02 | 1,734 | 1,739 | 1,717 | 1,726 | 25,500 | 1,726 |
| 2018-03-01 | 1,785 | 1,785 | 1,753 | 1,759 | 16,700 | 1,759 |
| 2018-02-28 | 1,800 | 1,815 | 1,784 | 1,784 | 13,300 | 1,784 |
| 2018-02-27 | 1,790 | 1,813 | 1,790 | 1,805 | 12,300 | 1,805 |
| 2018-02-26 | 1,785 | 1,793 | 1,778 | 1,789 | 7,800 | 1,789 |
| 2018-02-23 | 1,750 | 1,767 | 1,742 | 1,766 | 10,300 | 1,766 |
| 2018-02-22 | 1,741 | 1,741 | 1,720 | 1,730 | 6,000 | 1,730 |
| 2018-02-21 | 1,756 | 1,760 | 1,734 | 1,741 | 10,100 | 1,741 |
| 2018-02-20 | 1,776 | 1,776 | 1,753 | 1,765 | 7,900 | 1,765 |
| 2018-02-19 | 1,705 | 1,760 | 1,705 | 1,758 | 18,000 | 1,758 |
| 2018-02-16 | 1,670 | 1,692 | 1,667 | 1,679 | 13,500 | 1,679 |
| 2018-02-15 | 1,636 | 1,676 | 1,636 | 1,657 | 14,800 | 1,657 |
| 2018-02-14 | 1,673 | 1,679 | 1,627 | 1,630 | 21,300 | 1,630 |
| 2018-02-13 | 1,707 | 1,718 | 1,671 | 1,675 | 19,300 | 1,675 |
| 2018-02-09 | 1,698 | 1,698 | 1,671 | 1,691 | 17,200 | 1,691 |
| 2018-02-08 | 1,705 | 1,736 | 1,703 | 1,703 | 17,600 | 1,703 |
| 2018-02-07 | 1,703 | 1,750 | 1,703 | 1,710 | 21,400 | 1,710 |
| 2018-02-06 | 1,725 | 1,730 | 1,670 | 1,679 | 44,700 | 1,679 |
| 2018-02-05 | 1,803 | 1,803 | 1,767 | 1,767 | 19,500 | 1,767 |
| 2018-02-02 | 1,798 | 1,823 | 1,797 | 1,815 | 17,200 | 1,815 |
| 2018-02-01 | 1,770 | 1,799 | 1,770 | 1,795 | 16,400 | 1,795 |
| 2018-01-31 | 1,793 | 1,802 | 1,762 | 1,762 | 23,600 | 1,762 |
| 2018-01-30 | 1,820 | 1,827 | 1,796 | 1,796 | 13,400 | 1,796 |
| 2018-01-29 | 1,805 | 1,822 | 1,805 | 1,818 | 8,200 | 1,818 |
| 2018-01-26 | 1,794 | 1,810 | 1,790 | 1,805 | 16,600 | 1,805 |
| 2018-01-25 | 1,806 | 1,806 | 1,783 | 1,790 | 24,600 | 1,790 |
| 2018-01-24 | 1,807 | 1,809 | 1,795 | 1,800 | 7,100 | 1,800 |
| 2018-01-23 | 1,790 | 1,803 | 1,782 | 1,801 | 8,100 | 1,801 |
| 2018-01-22 | 1,786 | 1,786 | 1,775 | 1,783 | 9,900 | 1,783 |
| 2018-01-19 | 1,788 | 1,793 | 1,785 | 1,786 | 4,400 | 1,786 |
| 2018-01-18 | 1,827 | 1,830 | 1,789 | 1,790 | 9,400 | 1,790 |
| 2018-01-17 | 1,823 | 1,823 | 1,803 | 1,806 | 9,600 | 1,806 |
| 2018-01-16 | 1,829 | 1,829 | 1,821 | 1,822 | 4,300 | 1,822 |
| 2018-01-15 | 1,849 | 1,849 | 1,823 | 1,829 | 11,400 | 1,829 |
| 2018-01-12 | 1,839 | 1,841 | 1,827 | 1,831 | 10,100 | 1,831 |
| 2018-01-11 | 1,801 | 1,850 | 1,801 | 1,843 | 21,900 | 1,843 |
| 2018-01-10 | 1,808 | 1,818 | 1,807 | 1,807 | 6,500 | 1,807 |
| 2018-01-09 | 1,819 | 1,819 | 1,805 | 1,808 | 11,400 | 1,808 |
| 2018-01-05 | 1,810 | 1,819 | 1,800 | 1,810 | 13,000 | 1,810 |
| 2018-01-04 | 1,818 | 1,820 | 1,803 | 1,810 | 8,900 | 1,810 |
分割・併合履歴 ： [2002-09-17]1株→1.3株
