4722 フューチャー(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 | 1,516 | 1,536 | 1,471 | 1,486 | 159,700 | 743 |
| 2018-12-27 | 1,460 | 1,533 | 1,410 | 1,518 | 287,100 | 759 |
| 2018-12-26 | 1,343 | 1,347 | 1,298 | 1,340 | 219,300 | 670 |
| 2018-12-25 | 1,305 | 1,407 | 1,300 | 1,350 | 166,500 | 675 |
| 2018-12-21 | 1,459 | 1,462 | 1,341 | 1,395 | 211,600 | 697.50 |
| 2018-12-20 | 1,513 | 1,519 | 1,438 | 1,458 | 125,000 | 729 |
| 2018-12-19 | 1,547 | 1,565 | 1,520 | 1,553 | 86,200 | 776.50 |
| 2018-12-18 | 1,638 | 1,644 | 1,552 | 1,554 | 118,200 | 777 |
| 2018-12-17 | 1,697 | 1,697 | 1,652 | 1,662 | 48,000 | 831 |
| 2018-12-14 | 1,675 | 1,719 | 1,633 | 1,697 | 137,100 | 848.50 |
| 2018-12-13 | 1,717 | 1,723 | 1,677 | 1,679 | 75,100 | 839.50 |
| 2018-12-12 | 1,678 | 1,705 | 1,661 | 1,703 | 88,100 | 851.50 |
| 2018-12-11 | 1,662 | 1,704 | 1,649 | 1,660 | 81,800 | 830 |
| 2018-12-10 | 1,678 | 1,687 | 1,652 | 1,654 | 67,100 | 827 |
| 2018-12-07 | 1,702 | 1,726 | 1,683 | 1,694 | 37,700 | 847 |
| 2018-12-06 | 1,735 | 1,745 | 1,695 | 1,707 | 83,800 | 853.50 |
| 2018-12-05 | 1,687 | 1,764 | 1,687 | 1,742 | 90,800 | 871 |
| 2018-12-04 | 1,778 | 1,788 | 1,723 | 1,727 | 109,000 | 863.50 |
| 2018-12-03 | 1,800 | 1,815 | 1,772 | 1,791 | 125,400 | 895.50 |
| 2018-11-30 | 1,781 | 1,781 | 1,752 | 1,753 | 147,200 | 876.50 |
| 2018-11-29 | 1,783 | 1,802 | 1,765 | 1,780 | 132,000 | 890 |
| 2018-11-28 | 1,733 | 1,776 | 1,726 | 1,763 | 118,500 | 881.50 |
| 2018-11-27 | 1,654 | 1,734 | 1,630 | 1,722 | 154,900 | 861 |
| 2018-11-26 | 1,654 | 1,689 | 1,639 | 1,665 | 111,400 | 832.50 |
| 2018-11-22 | 1,614 | 1,664 | 1,612 | 1,657 | 115,700 | 828.50 |
| 2018-11-21 | 1,562 | 1,622 | 1,556 | 1,606 | 121,700 | 803 |
| 2018-11-20 | 1,588 | 1,619 | 1,561 | 1,584 | 134,000 | 792 |
| 2018-11-19 | 1,604 | 1,619 | 1,565 | 1,612 | 157,800 | 806 |
| 2018-11-16 | 1,646 | 1,665 | 1,591 | 1,629 | 108,700 | 814.50 |
| 2018-11-15 | 1,597 | 1,651 | 1,578 | 1,649 | 90,100 | 824.50 |
| 2018-11-14 | 1,633 | 1,653 | 1,604 | 1,613 | 64,300 | 806.50 |
| 2018-11-13 | 1,618 | 1,631 | 1,589 | 1,623 | 61,200 | 811.50 |
| 2018-11-12 | 1,658 | 1,697 | 1,651 | 1,654 | 43,100 | 827 |
| 2018-11-09 | 1,688 | 1,710 | 1,666 | 1,679 | 36,000 | 839.50 |
| 2018-11-08 | 1,733 | 1,738 | 1,690 | 1,695 | 68,300 | 847.50 |
| 2018-11-07 | 1,682 | 1,731 | 1,648 | 1,704 | 106,700 | 852 |
| 2018-11-06 | 1,643 | 1,675 | 1,618 | 1,669 | 78,200 | 834.50 |
| 2018-11-05 | 1,638 | 1,674 | 1,594 | 1,625 | 130,100 | 812.50 |
| 2018-11-02 | 1,709 | 1,725 | 1,645 | 1,661 | 152,500 | 830.50 |
| 2018-11-01 | 1,695 | 1,728 | 1,650 | 1,707 | 271,900 | 853.50 |
| 2018-10-31 | 1,548 | 1,548 | 1,482 | 1,535 | 117,800 | 767.50 |
| 2018-10-30 | 1,425 | 1,487 | 1,413 | 1,478 | 210,500 | 739 |
| 2018-10-29 | 1,500 | 1,517 | 1,451 | 1,455 | 125,900 | 727.50 |
| 2018-10-26 | 1,568 | 1,571 | 1,472 | 1,489 | 158,700 | 744.50 |
| 2018-10-25 | 1,560 | 1,564 | 1,528 | 1,531 | 152,100 | 765.50 |
| 2018-10-24 | 1,610 | 1,639 | 1,592 | 1,611 | 91,900 | 805.50 |
| 2018-10-23 | 1,630 | 1,637 | 1,589 | 1,591 | 99,700 | 795.50 |
| 2018-10-22 | 1,638 | 1,671 | 1,631 | 1,640 | 113,400 | 820 |
| 2018-10-19 | 1,651 | 1,666 | 1,635 | 1,646 | 51,100 | 823 |
| 2018-10-18 | 1,682 | 1,702 | 1,656 | 1,667 | 89,100 | 833.50 |
| 2018-10-17 | 1,647 | 1,668 | 1,635 | 1,662 | 104,200 | 831 |
| 2018-10-16 | 1,602 | 1,641 | 1,584 | 1,607 | 101,600 | 803.50 |
| 2018-10-15 | 1,665 | 1,671 | 1,618 | 1,619 | 133,900 | 809.50 |
| 2018-10-12 | 1,628 | 1,690 | 1,628 | 1,665 | 95,000 | 832.50 |
| 2018-10-11 | 1,640 | 1,683 | 1,622 | 1,647 | 196,300 | 823.50 |
| 2018-10-10 | 1,749 | 1,780 | 1,715 | 1,727 | 114,300 | 863.50 |
| 2018-10-09 | 1,780 | 1,804 | 1,745 | 1,749 | 138,100 | 874.50 |
| 2018-10-05 | 1,798 | 1,833 | 1,784 | 1,816 | 244,300 | 908 |
| 2018-10-04 | 1,762 | 1,802 | 1,738 | 1,790 | 141,500 | 895 |
| 2018-10-03 | 1,807 | 1,834 | 1,747 | 1,755 | 181,600 | 877.50 |
| 2018-10-02 | 1,835 | 1,841 | 1,802 | 1,808 | 157,900 | 904 |
| 2018-10-01 | 1,857 | 1,880 | 1,818 | 1,833 | 136,900 | 916.50 |
| 2018-09-28 | 1,893 | 1,893 | 1,829 | 1,846 | 175,100 | 923 |
| 2018-09-27 | 1,906 | 1,937 | 1,853 | 1,854 | 172,800 | 927 |
| 2018-09-26 | 1,892 | 1,959 | 1,866 | 1,944 | 295,800 | 972 |
| 2018-09-25 | 1,908 | 1,919 | 1,809 | 1,878 | 310,800 | 939 |
| 2018-09-21 | 1,895 | 1,948 | 1,895 | 1,948 | 217,300 | 974 |
| 2018-09-20 | 1,878 | 1,885 | 1,841 | 1,875 | 108,800 | 937.50 |
| 2018-09-19 | 1,855 | 1,881 | 1,824 | 1,875 | 142,400 | 937.50 |
| 2018-09-18 | 1,842 | 1,842 | 1,812 | 1,825 | 76,600 | 912.50 |
| 2018-09-14 | 1,807 | 1,847 | 1,807 | 1,836 | 165,700 | 918 |
| 2018-09-13 | 1,800 | 1,825 | 1,773 | 1,799 | 64,500 | 899.50 |
| 2018-09-12 | 1,813 | 1,836 | 1,766 | 1,780 | 116,900 | 890 |
| 2018-09-11 | 1,780 | 1,833 | 1,779 | 1,811 | 146,400 | 905.50 |
| 2018-09-10 | 1,738 | 1,769 | 1,725 | 1,758 | 168,400 | 879 |
| 2018-09-07 | 1,757 | 1,765 | 1,726 | 1,738 | 119,700 | 869 |
| 2018-09-06 | 1,818 | 1,829 | 1,772 | 1,788 | 140,200 | 894 |
| 2018-09-05 | 1,851 | 1,890 | 1,817 | 1,838 | 228,300 | 919 |
| 2018-09-04 | 1,812 | 1,850 | 1,804 | 1,836 | 99,500 | 918 |
| 2018-09-03 | 1,782 | 1,839 | 1,780 | 1,804 | 133,700 | 902 |
| 2018-08-31 | 1,752 | 1,797 | 1,747 | 1,786 | 105,100 | 893 |
| 2018-08-30 | 1,700 | 1,776 | 1,680 | 1,765 | 228,200 | 882.50 |
| 2018-08-29 | 1,715 | 1,718 | 1,680 | 1,696 | 161,100 | 848 |
| 2018-08-28 | 1,777 | 1,777 | 1,706 | 1,718 | 119,000 | 859 |
| 2018-08-27 | 1,763 | 1,782 | 1,751 | 1,757 | 109,100 | 878.50 |
| 2018-08-24 | 1,738 | 1,752 | 1,720 | 1,739 | 85,500 | 869.50 |
| 2018-08-23 | 1,736 | 1,747 | 1,691 | 1,729 | 110,700 | 864.50 |
| 2018-08-22 | 1,679 | 1,729 | 1,675 | 1,729 | 131,400 | 864.50 |
| 2018-08-21 | 1,650 | 1,677 | 1,639 | 1,672 | 93,000 | 836 |
| 2018-08-20 | 1,655 | 1,665 | 1,651 | 1,655 | 60,900 | 827.50 |
| 2018-08-17 | 1,670 | 1,702 | 1,653 | 1,661 | 92,500 | 830.50 |
| 2018-08-16 | 1,673 | 1,708 | 1,652 | 1,662 | 123,200 | 831 |
| 2018-08-15 | 1,687 | 1,712 | 1,670 | 1,692 | 81,400 | 846 |
| 2018-08-14 | 1,666 | 1,695 | 1,649 | 1,687 | 100,700 | 843.50 |
| 2018-08-13 | 1,650 | 1,666 | 1,647 | 1,657 | 105,000 | 828.50 |
| 2018-08-10 | 1,647 | 1,671 | 1,645 | 1,662 | 72,100 | 831 |
| 2018-08-09 | 1,650 | 1,680 | 1,648 | 1,651 | 90,700 | 825.50 |
| 2018-08-08 | 1,658 | 1,697 | 1,645 | 1,650 | 127,400 | 825 |
| 2018-08-07 | 1,650 | 1,686 | 1,643 | 1,654 | 165,000 | 827 |
| 2018-08-06 | 1,595 | 1,658 | 1,595 | 1,643 | 228,400 | 821.50 |
| 2018-08-03 | 1,546 | 1,590 | 1,544 | 1,570 | 206,600 | 785 |
| 2018-08-02 | 1,463 | 1,547 | 1,456 | 1,473 | 221,100 | 736.50 |
| 2018-08-01 | 1,537 | 1,537 | 1,429 | 1,441 | 179,900 | 720.50 |
| 2018-07-31 | 1,508 | 1,556 | 1,508 | 1,544 | 153,400 | 772 |
| 2018-07-30 | 1,449 | 1,543 | 1,448 | 1,540 | 258,000 | 770 |
| 2018-07-27 | 1,459 | 1,459 | 1,422 | 1,439 | 57,900 | 719.50 |
| 2018-07-26 | 1,459 | 1,475 | 1,426 | 1,446 | 56,400 | 723 |
| 2018-07-25 | 1,413 | 1,448 | 1,402 | 1,448 | 55,900 | 724 |
| 2018-07-24 | 1,413 | 1,419 | 1,399 | 1,403 | 24,500 | 701.50 |
| 2018-07-23 | 1,391 | 1,403 | 1,384 | 1,399 | 24,800 | 699.50 |
| 2018-07-20 | 1,423 | 1,423 | 1,377 | 1,401 | 54,000 | 700.50 |
| 2018-07-19 | 1,425 | 1,427 | 1,400 | 1,424 | 60,000 | 712 |
| 2018-07-18 | 1,499 | 1,558 | 1,420 | 1,427 | 427,400 | 713.50 |
| 2018-07-17 | 1,370 | 1,414 | 1,359 | 1,413 | 84,100 | 706.50 |
| 2018-07-13 | 1,350 | 1,366 | 1,347 | 1,359 | 24,300 | 679.50 |
| 2018-07-12 | 1,319 | 1,346 | 1,313 | 1,340 | 25,000 | 670 |
| 2018-07-11 | 1,320 | 1,330 | 1,301 | 1,309 | 36,900 | 654.50 |
| 2018-07-10 | 1,354 | 1,361 | 1,339 | 1,339 | 39,600 | 669.50 |
| 2018-07-09 | 1,328 | 1,358 | 1,320 | 1,357 | 37,700 | 678.50 |
| 2018-07-06 | 1,301 | 1,334 | 1,290 | 1,328 | 54,100 | 664 |
| 2018-07-05 | 1,354 | 1,354 | 1,299 | 1,301 | 95,700 | 650.50 |
| 2018-07-04 | 1,357 | 1,383 | 1,332 | 1,362 | 75,500 | 681 |
| 2018-07-03 | 1,359 | 1,386 | 1,359 | 1,368 | 68,700 | 684 |
| 2018-07-02 | 1,353 | 1,372 | 1,347 | 1,358 | 105,200 | 679 |
| 2018-06-29 | 1,368 | 1,370 | 1,339 | 1,361 | 45,900 | 680.50 |
| 2018-06-28 | 1,373 | 1,383 | 1,338 | 1,350 | 74,200 | 675 |
| 2018-06-27 | 1,385 | 1,415 | 1,356 | 1,393 | 121,000 | 696.50 |
| 2018-06-26 | 1,371 | 1,373 | 1,347 | 1,369 | 45,600 | 684.50 |
| 2018-06-25 | 1,406 | 1,415 | 1,373 | 1,377 | 77,100 | 688.50 |
| 2018-06-22 | 1,377 | 1,411 | 1,375 | 1,405 | 68,800 | 702.50 |
| 2018-06-21 | 1,390 | 1,412 | 1,387 | 1,390 | 45,300 | 695 |
| 2018-06-20 | 1,387 | 1,412 | 1,375 | 1,403 | 90,600 | 701.50 |
| 2018-06-19 | 1,416 | 1,427 | 1,390 | 1,395 | 53,200 | 697.50 |
| 2018-06-18 | 1,445 | 1,452 | 1,414 | 1,417 | 99,300 | 708.50 |
| 2018-06-15 | 1,454 | 1,466 | 1,434 | 1,445 | 92,700 | 722.50 |
| 2018-06-14 | 1,467 | 1,481 | 1,451 | 1,454 | 47,800 | 727 |
| 2018-06-13 | 1,485 | 1,492 | 1,474 | 1,478 | 68,600 | 739 |
| 2018-06-12 | 1,471 | 1,484 | 1,471 | 1,481 | 31,700 | 740.50 |
| 2018-06-11 | 1,478 | 1,480 | 1,459 | 1,469 | 60,300 | 734.50 |
| 2018-06-08 | 1,474 | 1,497 | 1,474 | 1,478 | 143,400 | 739 |
| 2018-06-07 | 1,495 | 1,514 | 1,481 | 1,485 | 142,200 | 742.50 |
| 2018-06-06 | 1,452 | 1,483 | 1,452 | 1,479 | 93,700 | 739.50 |
| 2018-06-05 | 1,434 | 1,462 | 1,424 | 1,452 | 95,100 | 726 |
| 2018-06-04 | 1,459 | 1,459 | 1,418 | 1,428 | 58,500 | 714 |
| 2018-06-01 | 1,448 | 1,462 | 1,422 | 1,431 | 78,200 | 715.50 |
| 2018-05-31 | 1,423 | 1,449 | 1,409 | 1,445 | 116,400 | 722.50 |
| 2018-05-30 | 1,385 | 1,433 | 1,379 | 1,417 | 52,100 | 708.50 |
| 2018-05-29 | 1,439 | 1,440 | 1,396 | 1,402 | 76,900 | 701 |
| 2018-05-28 | 1,389 | 1,447 | 1,389 | 1,442 | 99,200 | 721 |
| 2018-05-25 | 1,370 | 1,388 | 1,367 | 1,371 | 86,200 | 685.50 |
| 2018-05-24 | 1,395 | 1,395 | 1,365 | 1,371 | 84,000 | 685.50 |
| 2018-05-23 | 1,385 | 1,399 | 1,376 | 1,390 | 33,800 | 695 |
| 2018-05-22 | 1,411 | 1,411 | 1,380 | 1,390 | 24,600 | 695 |
| 2018-05-21 | 1,404 | 1,420 | 1,404 | 1,411 | 41,200 | 705.50 |
| 2018-05-18 | 1,420 | 1,420 | 1,388 | 1,405 | 64,400 | 702.50 |
| 2018-05-17 | 1,436 | 1,436 | 1,407 | 1,420 | 55,900 | 710 |
| 2018-05-16 | 1,420 | 1,459 | 1,420 | 1,432 | 43,200 | 716 |
| 2018-05-15 | 1,458 | 1,458 | 1,416 | 1,428 | 42,700 | 714 |
| 2018-05-14 | 1,449 | 1,466 | 1,426 | 1,460 | 53,000 | 730 |
| 2018-05-11 | 1,418 | 1,445 | 1,417 | 1,444 | 74,000 | 722 |
| 2018-05-10 | 1,454 | 1,454 | 1,413 | 1,423 | 57,700 | 711.50 |
| 2018-05-09 | 1,461 | 1,485 | 1,434 | 1,450 | 131,900 | 725 |
| 2018-05-08 | 1,461 | 1,486 | 1,456 | 1,461 | 60,200 | 730.50 |
| 2018-05-07 | 1,462 | 1,464 | 1,431 | 1,456 | 71,800 | 728 |
| 2018-05-02 | 1,493 | 1,535 | 1,466 | 1,475 | 279,000 | 737.50 |
| 2018-05-01 | 1,473 | 1,513 | 1,410 | 1,489 | 487,900 | 744.50 |
| 2018-04-27 | 1,281 | 1,286 | 1,250 | 1,263 | 62,900 | 631.50 |
| 2018-04-26 | 1,270 | 1,275 | 1,252 | 1,272 | 56,300 | 636 |
| 2018-04-25 | 1,253 | 1,268 | 1,237 | 1,263 | 64,700 | 631.50 |
| 2018-04-24 | 1,238 | 1,253 | 1,234 | 1,245 | 46,600 | 622.50 |
| 2018-04-23 | 1,238 | 1,238 | 1,222 | 1,231 | 31,600 | 615.50 |
| 2018-04-20 | 1,214 | 1,244 | 1,214 | 1,236 | 65,600 | 618 |
| 2018-04-19 | 1,217 | 1,229 | 1,211 | 1,225 | 37,200 | 612.50 |
| 2018-04-18 | 1,207 | 1,220 | 1,206 | 1,214 | 43,100 | 607 |
| 2018-04-17 | 1,220 | 1,231 | 1,195 | 1,205 | 55,500 | 602.50 |
| 2018-04-16 | 1,221 | 1,245 | 1,221 | 1,232 | 45,200 | 616 |
| 2018-04-13 | 1,239 | 1,245 | 1,219 | 1,229 | 58,300 | 614.50 |
| 2018-04-12 | 1,245 | 1,264 | 1,232 | 1,238 | 63,200 | 619 |
| 2018-04-11 | 1,271 | 1,277 | 1,241 | 1,248 | 61,800 | 624 |
| 2018-04-10 | 1,300 | 1,300 | 1,269 | 1,275 | 81,800 | 637.50 |
| 2018-04-09 | 1,314 | 1,314 | 1,294 | 1,302 | 87,700 | 651 |
| 2018-04-06 | 1,339 | 1,347 | 1,325 | 1,335 | 61,400 | 667.50 |
| 2018-04-05 | 1,340 | 1,340 | 1,318 | 1,329 | 39,500 | 664.50 |
| 2018-04-04 | 1,310 | 1,341 | 1,295 | 1,331 | 74,700 | 665.50 |
| 2018-04-03 | 1,290 | 1,322 | 1,281 | 1,309 | 42,300 | 654.50 |
| 2018-03-30 | 1,338 | 1,341 | 1,319 | 1,327 | 55,100 | 663.50 |
| 2018-03-29 | 1,338 | 1,349 | 1,309 | 1,328 | 87,000 | 664 |
| 2018-03-28 | 1,302 | 1,349 | 1,302 | 1,322 | 93,200 | 661 |
| 2018-03-27 | 1,328 | 1,359 | 1,326 | 1,355 | 95,400 | 677.50 |
| 2018-03-26 | 1,316 | 1,347 | 1,297 | 1,315 | 74,500 | 657.50 |
| 2018-03-23 | 1,357 | 1,387 | 1,332 | 1,338 | 120,600 | 669 |
| 2018-03-22 | 1,422 | 1,435 | 1,405 | 1,417 | 77,500 | 708.50 |
| 2018-03-20 | 1,400 | 1,422 | 1,376 | 1,413 | 66,500 | 706.50 |
| 2018-03-19 | 1,481 | 1,481 | 1,417 | 1,426 | 88,000 | 713 |
| 2018-03-16 | 1,472 | 1,495 | 1,472 | 1,481 | 74,300 | 740.50 |
| 2018-03-15 | 1,474 | 1,475 | 1,439 | 1,472 | 111,800 | 736 |
| 2018-03-14 | 1,425 | 1,480 | 1,411 | 1,474 | 182,000 | 737 |
| 2018-03-13 | 1,397 | 1,422 | 1,378 | 1,421 | 193,600 | 710.50 |
| 2018-03-12 | 1,370 | 1,399 | 1,366 | 1,376 | 249,400 | 688 |
| 2018-03-09 | 1,326 | 1,366 | 1,311 | 1,355 | 329,200 | 677.50 |
| 2018-03-08 | 1,328 | 1,333 | 1,290 | 1,299 | 206,400 | 649.50 |
| 2018-03-07 | 1,254 | 1,306 | 1,238 | 1,298 | 227,700 | 649 |
| 2018-03-06 | 1,217 | 1,260 | 1,208 | 1,253 | 159,800 | 626.50 |
| 2018-03-05 | 1,212 | 1,217 | 1,198 | 1,209 | 109,800 | 604.50 |
| 2018-03-02 | 1,197 | 1,221 | 1,195 | 1,213 | 117,600 | 606.50 |
| 2018-03-01 | 1,217 | 1,221 | 1,198 | 1,215 | 96,700 | 607.50 |
| 2018-02-28 | 1,215 | 1,233 | 1,206 | 1,217 | 144,900 | 608.50 |
| 2018-02-27 | 1,244 | 1,246 | 1,209 | 1,219 | 75,900 | 609.50 |
| 2018-02-26 | 1,222 | 1,249 | 1,215 | 1,244 | 93,500 | 622 |
| 2018-02-23 | 1,219 | 1,228 | 1,213 | 1,218 | 48,600 | 609 |
| 2018-02-22 | 1,233 | 1,244 | 1,213 | 1,218 | 89,400 | 609 |
| 2018-02-21 | 1,256 | 1,258 | 1,233 | 1,246 | 86,200 | 623 |
| 2018-02-20 | 1,250 | 1,274 | 1,245 | 1,262 | 103,900 | 631 |
| 2018-02-19 | 1,260 | 1,273 | 1,235 | 1,257 | 115,000 | 628.50 |
| 2018-02-16 | 1,197 | 1,264 | 1,190 | 1,258 | 280,200 | 629 |
| 2018-02-15 | 1,187 | 1,196 | 1,154 | 1,159 | 100,500 | 579.50 |
| 2018-02-14 | 1,240 | 1,245 | 1,186 | 1,203 | 113,300 | 601.50 |
| 2018-02-13 | 1,186 | 1,237 | 1,186 | 1,222 | 232,000 | 611 |
| 2018-02-09 | 1,122 | 1,184 | 1,122 | 1,174 | 230,700 | 587 |
| 2018-02-08 | 1,080 | 1,110 | 1,067 | 1,092 | 126,300 | 546 |
| 2018-02-07 | 1,136 | 1,140 | 1,087 | 1,087 | 87,700 | 543.50 |
| 2018-02-06 | 1,104 | 1,128 | 1,072 | 1,095 | 129,600 | 547.50 |
| 2018-02-05 | 1,214 | 1,222 | 1,180 | 1,194 | 84,900 | 597 |
| 2018-02-02 | 1,214 | 1,230 | 1,210 | 1,225 | 94,700 | 612.50 |
| 2018-02-01 | 1,181 | 1,211 | 1,181 | 1,211 | 64,200 | 605.50 |
| 2018-01-31 | 1,184 | 1,191 | 1,178 | 1,179 | 65,800 | 589.50 |
| 2018-01-30 | 1,200 | 1,212 | 1,182 | 1,190 | 76,500 | 595 |
| 2018-01-29 | 1,194 | 1,202 | 1,190 | 1,195 | 52,500 | 597.50 |
| 2018-01-26 | 1,167 | 1,196 | 1,167 | 1,191 | 88,100 | 595.50 |
| 2018-01-25 | 1,167 | 1,171 | 1,160 | 1,163 | 57,500 | 581.50 |
| 2018-01-24 | 1,158 | 1,178 | 1,154 | 1,173 | 68,200 | 586.50 |
| 2018-01-23 | 1,159 | 1,163 | 1,151 | 1,153 | 48,800 | 576.50 |
| 2018-01-22 | 1,135 | 1,159 | 1,131 | 1,153 | 67,300 | 576.50 |
| 2018-01-19 | 1,152 | 1,163 | 1,144 | 1,145 | 90,100 | 572.50 |
| 2018-01-18 | 1,173 | 1,188 | 1,153 | 1,155 | 105,700 | 577.50 |
| 2018-01-17 | 1,175 | 1,190 | 1,165 | 1,165 | 65,400 | 582.50 |
| 2018-01-16 | 1,176 | 1,186 | 1,163 | 1,184 | 83,700 | 592 |
| 2018-01-15 | 1,200 | 1,205 | 1,181 | 1,183 | 43,900 | 591.50 |
| 2018-01-12 | 1,174 | 1,208 | 1,174 | 1,187 | 86,600 | 593.50 |
| 2018-01-11 | 1,180 | 1,207 | 1,175 | 1,180 | 123,300 | 590 |
| 2018-01-10 | 1,210 | 1,214 | 1,178 | 1,183 | 109,600 | 591.50 |
| 2018-01-09 | 1,232 | 1,233 | 1,209 | 1,211 | 51,800 | 605.50 |
| 2018-01-05 | 1,247 | 1,247 | 1,236 | 1,241 | 57,400 | 620.50 |
| 2018-01-04 | 1,247 | 1,247 | 1,228 | 1,238 | 77,800 | 619 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-06-26]1株→100株 [2006-01-26]1株→4株 [2001-10-26]1株→2株 [2000-05-10]1株→10株 [1999-09-03]1株→2株
