4745 (株)東京個別指導学院 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 | 1,154 | 1,183 | 1,010 | 1,020 | 411,400 | 1,020 |
| 2018-12-27 | 1,184 | 1,242 | 1,164 | 1,184 | 254,400 | 1,184 |
| 2018-12-26 | 1,050 | 1,124 | 1,050 | 1,112 | 139,900 | 1,112 |
| 2018-12-25 | 1,055 | 1,068 | 1,017 | 1,045 | 147,000 | 1,045 |
| 2018-12-21 | 1,086 | 1,117 | 1,063 | 1,106 | 179,900 | 1,106 |
| 2018-12-20 | 1,120 | 1,156 | 1,098 | 1,103 | 148,800 | 1,103 |
| 2018-12-19 | 1,165 | 1,173 | 1,125 | 1,129 | 99,900 | 1,129 |
| 2018-12-18 | 1,192 | 1,200 | 1,165 | 1,168 | 121,100 | 1,168 |
| 2018-12-17 | 1,149 | 1,217 | 1,134 | 1,205 | 161,300 | 1,205 |
| 2018-12-14 | 1,164 | 1,215 | 1,149 | 1,159 | 195,200 | 1,159 |
| 2018-12-13 | 1,134 | 1,184 | 1,123 | 1,158 | 474,500 | 1,158 |
| 2018-12-12 | 1,098 | 1,130 | 1,059 | 1,066 | 353,500 | 1,066 |
| 2018-12-11 | 1,303 | 1,333 | 1,254 | 1,263 | 52,800 | 1,263 |
| 2018-12-10 | 1,339 | 1,339 | 1,273 | 1,291 | 73,900 | 1,291 |
| 2018-12-07 | 1,291 | 1,344 | 1,291 | 1,336 | 111,600 | 1,336 |
| 2018-12-06 | 1,300 | 1,305 | 1,250 | 1,266 | 44,500 | 1,266 |
| 2018-12-05 | 1,265 | 1,299 | 1,252 | 1,295 | 54,000 | 1,295 |
| 2018-12-04 | 1,302 | 1,308 | 1,279 | 1,285 | 62,000 | 1,285 |
| 2018-12-03 | 1,334 | 1,339 | 1,310 | 1,311 | 48,500 | 1,311 |
| 2018-11-30 | 1,335 | 1,336 | 1,306 | 1,333 | 60,300 | 1,333 |
| 2018-11-29 | 1,340 | 1,360 | 1,335 | 1,354 | 112,800 | 1,354 |
| 2018-11-28 | 1,290 | 1,336 | 1,278 | 1,330 | 100,800 | 1,330 |
| 2018-11-27 | 1,251 | 1,297 | 1,251 | 1,290 | 106,700 | 1,290 |
| 2018-11-26 | 1,200 | 1,266 | 1,197 | 1,232 | 139,300 | 1,232 |
| 2018-11-22 | 1,230 | 1,246 | 1,197 | 1,203 | 141,000 | 1,203 |
| 2018-11-21 | 1,260 | 1,283 | 1,229 | 1,230 | 90,800 | 1,230 |
| 2018-11-20 | 1,308 | 1,325 | 1,275 | 1,282 | 95,100 | 1,282 |
| 2018-11-19 | 1,320 | 1,342 | 1,285 | 1,300 | 86,500 | 1,300 |
| 2018-11-16 | 1,335 | 1,345 | 1,305 | 1,318 | 120,000 | 1,318 |
| 2018-11-15 | 1,351 | 1,412 | 1,330 | 1,335 | 194,500 | 1,335 |
| 2018-11-14 | 1,395 | 1,395 | 1,345 | 1,361 | 95,600 | 1,361 |
| 2018-11-13 | 1,378 | 1,391 | 1,360 | 1,381 | 50,300 | 1,381 |
| 2018-11-12 | 1,411 | 1,415 | 1,373 | 1,400 | 88,000 | 1,400 |
| 2018-11-09 | 1,420 | 1,443 | 1,411 | 1,412 | 68,300 | 1,412 |
| 2018-11-08 | 1,470 | 1,494 | 1,420 | 1,423 | 115,200 | 1,423 |
| 2018-11-07 | 1,383 | 1,490 | 1,369 | 1,455 | 239,700 | 1,455 |
| 2018-11-06 | 1,459 | 1,463 | 1,382 | 1,382 | 125,500 | 1,382 |
| 2018-11-05 | 1,424 | 1,454 | 1,424 | 1,429 | 74,300 | 1,429 |
| 2018-11-02 | 1,421 | 1,460 | 1,421 | 1,433 | 62,500 | 1,433 |
| 2018-11-01 | 1,463 | 1,474 | 1,371 | 1,423 | 383,400 | 1,423 |
| 2018-10-31 | 1,380 | 1,463 | 1,380 | 1,458 | 115,400 | 1,458 |
| 2018-10-30 | 1,313 | 1,373 | 1,310 | 1,359 | 167,800 | 1,359 |
| 2018-10-29 | 1,328 | 1,363 | 1,327 | 1,343 | 228,400 | 1,343 |
| 2018-10-26 | 1,390 | 1,391 | 1,320 | 1,330 | 235,500 | 1,330 |
| 2018-10-25 | 1,397 | 1,405 | 1,375 | 1,388 | 150,500 | 1,388 |
| 2018-10-24 | 1,420 | 1,420 | 1,372 | 1,398 | 218,500 | 1,398 |
| 2018-10-23 | 1,412 | 1,429 | 1,387 | 1,413 | 153,200 | 1,413 |
| 2018-10-22 | 1,410 | 1,419 | 1,374 | 1,404 | 308,700 | 1,404 |
| 2018-10-19 | 1,472 | 1,472 | 1,435 | 1,441 | 107,000 | 1,441 |
| 2018-10-18 | 1,501 | 1,511 | 1,470 | 1,475 | 150,200 | 1,475 |
| 2018-10-17 | 1,468 | 1,517 | 1,457 | 1,500 | 228,000 | 1,500 |
| 2018-10-16 | 1,470 | 1,491 | 1,433 | 1,449 | 125,600 | 1,449 |
| 2018-10-15 | 1,550 | 1,562 | 1,480 | 1,481 | 254,500 | 1,481 |
| 2018-10-12 | 1,458 | 1,572 | 1,444 | 1,556 | 227,000 | 1,556 |
| 2018-10-11 | 1,490 | 1,491 | 1,380 | 1,466 | 531,200 | 1,466 |
| 2018-10-10 | 1,539 | 1,548 | 1,485 | 1,515 | 309,900 | 1,515 |
| 2018-10-09 | 1,549 | 1,565 | 1,515 | 1,523 | 155,500 | 1,523 |
| 2018-10-05 | 1,673 | 1,676 | 1,497 | 1,589 | 518,200 | 1,589 |
| 2018-10-04 | 1,580 | 1,686 | 1,575 | 1,636 | 592,800 | 1,636 |
| 2018-10-03 | 1,515 | 1,549 | 1,473 | 1,540 | 272,400 | 1,540 |
| 2018-10-02 | 1,490 | 1,556 | 1,463 | 1,515 | 324,100 | 1,515 |
| 2018-10-01 | 1,500 | 1,506 | 1,462 | 1,465 | 140,800 | 1,465 |
| 2018-09-28 | 1,496 | 1,516 | 1,487 | 1,500 | 104,400 | 1,500 |
| 2018-09-27 | 1,519 | 1,519 | 1,493 | 1,496 | 77,800 | 1,496 |
| 2018-09-26 | 1,524 | 1,528 | 1,500 | 1,510 | 97,700 | 1,510 |
| 2018-09-25 | 1,497 | 1,543 | 1,490 | 1,539 | 121,100 | 1,539 |
| 2018-09-21 | 1,522 | 1,534 | 1,503 | 1,513 | 118,900 | 1,513 |
| 2018-09-20 | 1,551 | 1,608 | 1,511 | 1,518 | 171,800 | 1,518 |
| 2018-09-19 | 1,535 | 1,571 | 1,505 | 1,538 | 178,900 | 1,538 |
| 2018-09-18 | 1,533 | 1,552 | 1,516 | 1,520 | 216,800 | 1,520 |
| 2018-09-14 | 1,552 | 1,562 | 1,509 | 1,535 | 276,200 | 1,535 |
| 2018-09-13 | 1,595 | 1,595 | 1,536 | 1,556 | 242,100 | 1,556 |
| 2018-09-12 | 1,601 | 1,623 | 1,589 | 1,595 | 146,500 | 1,595 |
| 2018-09-11 | 1,596 | 1,634 | 1,572 | 1,605 | 280,100 | 1,605 |
| 2018-09-10 | 1,634 | 1,634 | 1,587 | 1,603 | 233,700 | 1,603 |
| 2018-09-07 | 1,652 | 1,678 | 1,600 | 1,672 | 185,400 | 1,672 |
| 2018-09-06 | 1,682 | 1,687 | 1,604 | 1,667 | 224,200 | 1,667 |
| 2018-09-05 | 1,610 | 1,725 | 1,610 | 1,686 | 303,500 | 1,686 |
| 2018-09-04 | 1,631 | 1,664 | 1,565 | 1,640 | 329,600 | 1,640 |
| 2018-09-03 | 1,637 | 1,668 | 1,590 | 1,660 | 264,500 | 1,660 |
| 2018-08-31 | 1,592 | 1,679 | 1,585 | 1,670 | 418,700 | 1,670 |
| 2018-08-30 | 1,550 | 1,593 | 1,521 | 1,582 | 260,500 | 1,582 |
| 2018-08-29 | 1,516 | 1,552 | 1,506 | 1,538 | 272,000 | 1,538 |
| 2018-08-28 | 1,475 | 1,530 | 1,455 | 1,510 | 266,100 | 1,510 |
| 2018-08-27 | 1,486 | 1,490 | 1,425 | 1,468 | 329,900 | 1,468 |
| 2018-08-24 | 1,446 | 1,505 | 1,404 | 1,497 | 345,200 | 1,497 |
| 2018-08-23 | 1,403 | 1,478 | 1,390 | 1,469 | 268,300 | 1,469 |
| 2018-08-22 | 1,396 | 1,414 | 1,357 | 1,404 | 239,300 | 1,404 |
| 2018-08-21 | 1,326 | 1,410 | 1,310 | 1,399 | 431,700 | 1,399 |
| 2018-08-20 | 1,300 | 1,361 | 1,300 | 1,333 | 409,300 | 1,333 |
| 2018-08-17 | 1,244 | 1,297 | 1,216 | 1,290 | 242,900 | 1,290 |
| 2018-08-16 | 1,275 | 1,285 | 1,218 | 1,220 | 125,500 | 1,220 |
| 2018-08-15 | 1,270 | 1,288 | 1,269 | 1,276 | 94,000 | 1,276 |
| 2018-08-14 | 1,227 | 1,269 | 1,226 | 1,263 | 97,100 | 1,263 |
| 2018-08-13 | 1,240 | 1,246 | 1,218 | 1,219 | 110,700 | 1,219 |
| 2018-08-10 | 1,257 | 1,269 | 1,243 | 1,252 | 104,800 | 1,252 |
| 2018-08-09 | 1,260 | 1,268 | 1,249 | 1,255 | 93,700 | 1,255 |
| 2018-08-08 | 1,238 | 1,259 | 1,215 | 1,245 | 226,700 | 1,245 |
| 2018-08-07 | 1,252 | 1,270 | 1,231 | 1,249 | 207,500 | 1,249 |
| 2018-08-06 | 1,256 | 1,273 | 1,221 | 1,263 | 297,400 | 1,263 |
| 2018-08-03 | 1,234 | 1,276 | 1,208 | 1,264 | 410,300 | 1,264 |
| 2018-08-02 | 1,211 | 1,243 | 1,158 | 1,242 | 371,000 | 1,242 |
| 2018-08-01 | 1,180 | 1,233 | 1,150 | 1,224 | 630,100 | 1,224 |
| 2018-07-31 | 1,110 | 1,183 | 1,090 | 1,177 | 448,400 | 1,177 |
| 2018-07-30 | 1,080 | 1,100 | 1,067 | 1,067 | 106,200 | 1,067 |
| 2018-07-27 | 1,066 | 1,099 | 1,053 | 1,090 | 149,600 | 1,090 |
| 2018-07-26 | 1,059 | 1,073 | 1,051 | 1,063 | 59,400 | 1,063 |
| 2018-07-25 | 1,082 | 1,087 | 1,041 | 1,060 | 208,200 | 1,060 |
| 2018-07-24 | 1,096 | 1,121 | 1,081 | 1,081 | 84,100 | 1,081 |
| 2018-07-23 | 1,119 | 1,127 | 1,073 | 1,097 | 157,700 | 1,097 |
| 2018-07-20 | 1,093 | 1,134 | 1,080 | 1,121 | 211,600 | 1,121 |
| 2018-07-19 | 1,169 | 1,170 | 1,097 | 1,099 | 246,900 | 1,099 |
| 2018-07-18 | 1,182 | 1,187 | 1,121 | 1,169 | 330,000 | 1,169 |
| 2018-07-17 | 1,133 | 1,192 | 1,126 | 1,187 | 225,800 | 1,187 |
| 2018-07-13 | 1,148 | 1,162 | 1,112 | 1,119 | 189,000 | 1,119 |
| 2018-07-12 | 1,146 | 1,160 | 1,127 | 1,136 | 155,200 | 1,136 |
| 2018-07-11 | 1,091 | 1,156 | 1,083 | 1,147 | 544,500 | 1,147 |
| 2018-07-10 | 1,052 | 1,177 | 1,052 | 1,111 | 1,095,300 | 1,111 |
| 2018-07-09 | 1,056 | 1,058 | 1,002 | 1,012 | 305,200 | 1,012 |
| 2018-07-06 | 1,054 | 1,079 | 1,026 | 1,060 | 480,300 | 1,060 |
| 2018-07-05 | 1,006 | 1,067 | 999 | 1,065 | 799,200 | 1,065 |
| 2018-07-04 | 941 | 971 | 938 | 961 | 159,300 | 961 |
| 2018-07-03 | 960 | 966 | 937 | 948 | 143,600 | 948 |
| 2018-07-02 | 975 | 977 | 958 | 960 | 114,800 | 960 |
| 2018-06-29 | 948 | 984 | 939 | 977 | 178,200 | 977 |
| 2018-06-28 | 951 | 959 | 935 | 942 | 115,800 | 942 |
| 2018-06-27 | 940 | 964 | 935 | 961 | 91,200 | 961 |
| 2018-06-26 | 907 | 948 | 907 | 944 | 151,700 | 944 |
| 2018-06-25 | 948 | 954 | 914 | 914 | 205,400 | 914 |
| 2018-06-22 | 970 | 974 | 943 | 948 | 128,900 | 948 |
| 2018-06-21 | 972 | 983 | 968 | 974 | 78,500 | 974 |
| 2018-06-20 | 972 | 978 | 938 | 969 | 218,800 | 969 |
| 2018-06-19 | 977 | 997 | 972 | 974 | 147,900 | 974 |
| 2018-06-18 | 1,000 | 1,000 | 972 | 981 | 121,000 | 981 |
| 2018-06-15 | 986 | 1,004 | 986 | 1,001 | 125,000 | 1,001 |
| 2018-06-14 | 999 | 1,007 | 977 | 980 | 149,700 | 980 |
| 2018-06-13 | 999 | 1,009 | 972 | 999 | 287,600 | 999 |
| 2018-06-12 | 951 | 1,006 | 949 | 1,002 | 396,700 | 1,002 |
| 2018-06-11 | 954 | 955 | 931 | 951 | 378,000 | 951 |
| 2018-06-08 | 953 | 972 | 949 | 954 | 386,500 | 954 |
| 2018-06-07 | 955 | 967 | 940 | 950 | 333,700 | 950 |
| 2018-06-06 | 993 | 994 | 940 | 950 | 663,100 | 950 |
| 2018-06-05 | 1,026 | 1,037 | 978 | 987 | 443,600 | 987 |
| 2018-06-04 | 1,072 | 1,074 | 1,000 | 1,022 | 477,200 | 1,022 |
| 2018-06-01 | 1,120 | 1,129 | 1,058 | 1,071 | 282,600 | 1,071 |
| 2018-05-31 | 1,128 | 1,139 | 1,087 | 1,109 | 295,000 | 1,109 |
| 2018-05-30 | 1,152 | 1,176 | 1,120 | 1,121 | 162,800 | 1,121 |
| 2018-05-29 | 1,201 | 1,208 | 1,163 | 1,168 | 152,600 | 1,168 |
| 2018-05-28 | 1,249 | 1,264 | 1,202 | 1,205 | 100,600 | 1,205 |
| 2018-05-25 | 1,286 | 1,286 | 1,245 | 1,247 | 130,000 | 1,247 |
| 2018-05-24 | 1,295 | 1,313 | 1,282 | 1,286 | 46,900 | 1,286 |
| 2018-05-23 | 1,302 | 1,310 | 1,289 | 1,296 | 40,400 | 1,296 |
| 2018-05-22 | 1,306 | 1,329 | 1,298 | 1,302 | 71,900 | 1,302 |
| 2018-05-21 | 1,314 | 1,324 | 1,296 | 1,299 | 52,300 | 1,299 |
| 2018-05-18 | 1,332 | 1,334 | 1,312 | 1,314 | 80,400 | 1,314 |
| 2018-05-17 | 1,306 | 1,333 | 1,283 | 1,332 | 99,200 | 1,332 |
| 2018-05-16 | 1,336 | 1,369 | 1,304 | 1,308 | 120,200 | 1,308 |
| 2018-05-15 | 1,302 | 1,337 | 1,302 | 1,328 | 86,100 | 1,328 |
| 2018-05-14 | 1,295 | 1,313 | 1,291 | 1,305 | 137,800 | 1,305 |
| 2018-05-11 | 1,251 | 1,296 | 1,237 | 1,283 | 170,100 | 1,283 |
| 2018-05-10 | 1,255 | 1,258 | 1,218 | 1,254 | 104,500 | 1,254 |
| 2018-05-09 | 1,262 | 1,278 | 1,249 | 1,260 | 146,900 | 1,260 |
| 2018-05-08 | 1,221 | 1,266 | 1,215 | 1,262 | 149,500 | 1,262 |
| 2018-05-07 | 1,228 | 1,236 | 1,222 | 1,226 | 49,800 | 1,226 |
| 2018-05-02 | 1,215 | 1,220 | 1,194 | 1,220 | 70,600 | 1,220 |
| 2018-05-01 | 1,210 | 1,228 | 1,204 | 1,215 | 83,000 | 1,215 |
| 2018-04-27 | 1,215 | 1,218 | 1,196 | 1,205 | 107,100 | 1,205 |
| 2018-04-26 | 1,185 | 1,216 | 1,185 | 1,211 | 198,800 | 1,211 |
| 2018-04-25 | 1,158 | 1,197 | 1,149 | 1,182 | 160,100 | 1,182 |
| 2018-04-24 | 1,126 | 1,175 | 1,121 | 1,158 | 176,600 | 1,158 |
| 2018-04-23 | 1,122 | 1,127 | 1,093 | 1,122 | 103,400 | 1,122 |
| 2018-04-20 | 1,117 | 1,132 | 1,110 | 1,126 | 69,000 | 1,126 |
| 2018-04-19 | 1,124 | 1,132 | 1,092 | 1,116 | 200,900 | 1,116 |
| 2018-04-18 | 1,098 | 1,126 | 1,092 | 1,116 | 139,600 | 1,116 |
| 2018-04-17 | 1,087 | 1,103 | 1,074 | 1,098 | 81,500 | 1,098 |
| 2018-04-16 | 1,105 | 1,117 | 1,096 | 1,097 | 55,900 | 1,097 |
| 2018-04-13 | 1,126 | 1,129 | 1,110 | 1,114 | 51,000 | 1,114 |
| 2018-04-12 | 1,113 | 1,136 | 1,102 | 1,124 | 66,700 | 1,124 |
| 2018-04-11 | 1,178 | 1,181 | 1,121 | 1,129 | 98,800 | 1,129 |
| 2018-04-10 | 1,171 | 1,192 | 1,170 | 1,178 | 66,400 | 1,178 |
| 2018-04-09 | 1,192 | 1,196 | 1,154 | 1,169 | 92,900 | 1,169 |
| 2018-04-06 | 1,155 | 1,199 | 1,151 | 1,181 | 259,800 | 1,181 |
| 2018-04-05 | 1,130 | 1,167 | 1,107 | 1,132 | 296,300 | 1,132 |
| 2018-04-04 | 1,157 | 1,165 | 1,139 | 1,160 | 126,300 | 1,160 |
| 2018-04-03 | 1,147 | 1,156 | 1,122 | 1,150 | 206,700 | 1,150 |
| 2018-03-30 | 1,136 | 1,136 | 1,116 | 1,130 | 58,800 | 1,130 |
| 2018-03-29 | 1,137 | 1,137 | 1,111 | 1,125 | 106,700 | 1,125 |
| 2018-03-28 | 1,093 | 1,139 | 1,093 | 1,138 | 328,500 | 1,138 |
| 2018-03-27 | 1,099 | 1,099 | 1,072 | 1,087 | 97,700 | 1,087 |
| 2018-03-26 | 1,064 | 1,105 | 1,064 | 1,103 | 206,300 | 1,103 |
| 2018-03-23 | 1,085 | 1,094 | 1,070 | 1,073 | 137,300 | 1,073 |
| 2018-03-22 | 1,084 | 1,111 | 1,080 | 1,109 | 285,500 | 1,109 |
| 2018-03-20 | 1,065 | 1,068 | 1,044 | 1,061 | 136,400 | 1,061 |
| 2018-03-19 | 1,088 | 1,132 | 1,066 | 1,075 | 385,900 | 1,075 |
| 2018-03-16 | 1,072 | 1,093 | 1,071 | 1,091 | 300,600 | 1,091 |
| 2018-03-15 | 1,128 | 1,134 | 1,087 | 1,091 | 991,600 | 1,091 |
| 2018-03-14 | 1,152 | 1,212 | 1,152 | 1,162 | 581,100 | 1,162 |
| 2018-03-13 | 1,191 | 1,212 | 1,158 | 1,164 | 283,700 | 1,164 |
| 2018-03-12 | 1,237 | 1,238 | 1,192 | 1,207 | 284,400 | 1,207 |
| 2018-03-09 | 1,321 | 1,367 | 1,234 | 1,237 | 514,100 | 1,237 |
| 2018-03-08 | 1,378 | 1,410 | 1,375 | 1,403 | 160,500 | 1,403 |
| 2018-03-07 | 1,298 | 1,369 | 1,297 | 1,348 | 142,800 | 1,348 |
| 2018-03-06 | 1,311 | 1,320 | 1,296 | 1,301 | 81,700 | 1,301 |
| 2018-03-05 | 1,313 | 1,340 | 1,303 | 1,310 | 65,200 | 1,310 |
| 2018-03-02 | 1,299 | 1,322 | 1,288 | 1,313 | 99,700 | 1,313 |
| 2018-03-01 | 1,320 | 1,328 | 1,297 | 1,310 | 88,900 | 1,310 |
| 2018-02-28 | 1,279 | 1,344 | 1,278 | 1,332 | 163,100 | 1,332 |
| 2018-02-27 | 1,304 | 1,308 | 1,279 | 1,279 | 78,800 | 1,279 |
| 2018-02-26 | 1,291 | 1,309 | 1,271 | 1,304 | 195,000 | 1,304 |
| 2018-02-23 | 1,328 | 1,335 | 1,296 | 1,304 | 127,700 | 1,304 |
| 2018-02-22 | 1,312 | 1,331 | 1,296 | 1,320 | 127,300 | 1,320 |
| 2018-02-21 | 1,279 | 1,324 | 1,277 | 1,310 | 238,400 | 1,310 |
| 2018-02-20 | 1,250 | 1,275 | 1,248 | 1,250 | 116,400 | 1,250 |
| 2018-02-19 | 1,222 | 1,266 | 1,211 | 1,248 | 102,200 | 1,248 |
| 2018-02-16 | 1,230 | 1,257 | 1,222 | 1,232 | 110,900 | 1,232 |
| 2018-02-15 | 1,284 | 1,293 | 1,246 | 1,251 | 147,200 | 1,251 |
| 2018-02-14 | 1,296 | 1,297 | 1,246 | 1,284 | 274,700 | 1,284 |
| 2018-02-13 | 1,298 | 1,312 | 1,260 | 1,296 | 260,300 | 1,296 |
| 2018-02-09 | 1,154 | 1,273 | 1,154 | 1,266 | 363,400 | 1,266 |
| 2018-02-08 | 1,211 | 1,238 | 1,202 | 1,227 | 189,700 | 1,227 |
| 2018-02-07 | 1,214 | 1,235 | 1,202 | 1,208 | 248,500 | 1,208 |
| 2018-02-06 | 1,173 | 1,199 | 1,125 | 1,169 | 562,200 | 1,169 |
| 2018-02-05 | 1,186 | 1,206 | 1,181 | 1,205 | 217,000 | 1,205 |
| 2018-02-02 | 1,186 | 1,218 | 1,182 | 1,202 | 348,000 | 1,202 |
| 2018-02-01 | 1,150 | 1,170 | 1,146 | 1,165 | 213,200 | 1,165 |
| 2018-01-31 | 1,150 | 1,157 | 1,136 | 1,150 | 185,900 | 1,150 |
| 2018-01-30 | 1,150 | 1,164 | 1,141 | 1,150 | 326,100 | 1,150 |
| 2018-01-29 | 1,145 | 1,145 | 1,116 | 1,124 | 203,200 | 1,124 |
| 2018-01-26 | 1,183 | 1,186 | 1,141 | 1,147 | 374,500 | 1,147 |
| 2018-01-25 | 1,100 | 1,173 | 1,098 | 1,160 | 1,157,300 | 1,160 |
| 2018-01-24 | 1,050 | 1,060 | 1,044 | 1,056 | 139,600 | 1,056 |
| 2018-01-23 | 1,058 | 1,059 | 1,047 | 1,051 | 182,200 | 1,051 |
| 2018-01-22 | 1,052 | 1,058 | 1,039 | 1,058 | 214,400 | 1,058 |
| 2018-01-19 | 1,051 | 1,055 | 1,038 | 1,050 | 330,000 | 1,050 |
| 2018-01-18 | 1,011 | 1,063 | 1,002 | 1,051 | 903,300 | 1,051 |
| 2018-01-17 | 984 | 997 | 979 | 992 | 124,600 | 992 |
| 2018-01-16 | 993 | 999 | 983 | 988 | 134,700 | 988 |
| 2018-01-15 | 995 | 1,002 | 975 | 997 | 215,600 | 997 |
| 2018-01-12 | 1,025 | 1,034 | 985 | 990 | 371,400 | 990 |
| 2018-01-11 | 990 | 1,024 | 987 | 1,020 | 699,000 | 1,020 |
| 2018-01-10 | 985 | 986 | 978 | 986 | 139,900 | 986 |
| 2018-01-09 | 977 | 989 | 977 | 985 | 250,100 | 985 |
| 2018-01-05 | 975 | 977 | 969 | 975 | 96,100 | 975 |
| 2018-01-04 | 977 | 981 | 969 | 977 | 140,900 | 977 |
分割・併合履歴 ： [2006-05-26]1株→3株 [2004-11-25]1株→3株 [2002-08-27]1株→1.5株
