4783 NCD(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 | 976 | 1,040 | 976 | 1,028 | 91,600 | 1,028 |
| 2018-12-27 | 971 | 1,013 | 951 | 990 | 103,500 | 990 |
| 2018-12-26 | 900 | 942 | 892 | 917 | 77,200 | 917 |
| 2018-12-25 | 897 | 921 | 866 | 868 | 149,700 | 868 |
| 2018-12-21 | 971 | 987 | 920 | 947 | 76,400 | 947 |
| 2018-12-20 | 999 | 1,011 | 971 | 974 | 49,400 | 974 |
| 2018-12-19 | 1,001 | 1,030 | 997 | 1,007 | 29,800 | 1,007 |
| 2018-12-18 | 1,006 | 1,032 | 998 | 1,001 | 72,600 | 1,001 |
| 2018-12-17 | 1,038 | 1,053 | 1,019 | 1,033 | 41,500 | 1,033 |
| 2018-12-14 | 1,077 | 1,093 | 1,052 | 1,057 | 39,200 | 1,057 |
| 2018-12-13 | 1,037 | 1,077 | 1,030 | 1,068 | 47,600 | 1,068 |
| 2018-12-12 | 990 | 1,039 | 985 | 1,036 | 46,800 | 1,036 |
| 2018-12-11 | 1,018 | 1,026 | 984 | 986 | 45,500 | 986 |
| 2018-12-10 | 1,039 | 1,049 | 1,015 | 1,017 | 54,200 | 1,017 |
| 2018-12-07 | 1,043 | 1,067 | 1,034 | 1,049 | 29,200 | 1,049 |
| 2018-12-06 | 1,058 | 1,067 | 1,023 | 1,038 | 58,400 | 1,038 |
| 2018-12-05 | 1,050 | 1,088 | 1,030 | 1,062 | 47,700 | 1,062 |
| 2018-12-04 | 1,093 | 1,108 | 1,063 | 1,063 | 66,000 | 1,063 |
| 2018-12-03 | 1,039 | 1,089 | 1,037 | 1,089 | 64,200 | 1,089 |
| 2018-11-30 | 1,036 | 1,036 | 1,007 | 1,024 | 52,300 | 1,024 |
| 2018-11-29 | 1,045 | 1,068 | 1,044 | 1,047 | 26,500 | 1,047 |
| 2018-11-28 | 1,035 | 1,053 | 1,035 | 1,036 | 27,100 | 1,036 |
| 2018-11-27 | 1,054 | 1,074 | 1,037 | 1,057 | 32,400 | 1,057 |
| 2018-11-26 | 1,052 | 1,065 | 1,032 | 1,047 | 26,500 | 1,047 |
| 2018-11-22 | 1,030 | 1,059 | 1,028 | 1,051 | 37,900 | 1,051 |
| 2018-11-21 | 1,027 | 1,039 | 1,010 | 1,024 | 42,500 | 1,024 |
| 2018-11-20 | 1,034 | 1,058 | 1,034 | 1,055 | 41,600 | 1,055 |
| 2018-11-19 | 1,045 | 1,067 | 1,024 | 1,062 | 72,500 | 1,062 |
| 2018-11-16 | 1,057 | 1,089 | 1,043 | 1,058 | 82,200 | 1,058 |
| 2018-11-15 | 1,073 | 1,083 | 1,056 | 1,066 | 43,700 | 1,066 |
| 2018-11-14 | 1,098 | 1,119 | 1,069 | 1,078 | 42,400 | 1,078 |
| 2018-11-13 | 1,065 | 1,128 | 1,065 | 1,102 | 83,600 | 1,102 |
| 2018-11-12 | 1,116 | 1,150 | 1,096 | 1,104 | 76,400 | 1,104 |
| 2018-11-09 | 1,130 | 1,136 | 1,110 | 1,111 | 48,000 | 1,111 |
| 2018-11-08 | 1,152 | 1,158 | 1,135 | 1,144 | 49,200 | 1,144 |
| 2018-11-07 | 1,121 | 1,150 | 1,114 | 1,129 | 53,400 | 1,129 |
| 2018-11-06 | 1,155 | 1,159 | 1,116 | 1,133 | 47,100 | 1,133 |
| 2018-11-05 | 1,113 | 1,165 | 1,106 | 1,152 | 68,100 | 1,152 |
| 2018-11-02 | 1,140 | 1,160 | 1,116 | 1,136 | 102,700 | 1,136 |
| 2018-11-01 | 1,072 | 1,150 | 1,072 | 1,145 | 165,200 | 1,145 |
| 2018-10-31 | 1,044 | 1,089 | 1,025 | 1,089 | 201,700 | 1,089 |
| 2018-10-30 | 939 | 1,044 | 928 | 1,044 | 260,100 | 1,044 |
| 2018-10-29 | 942 | 960 | 892 | 894 | 101,700 | 894 |
| 2018-10-26 | 988 | 994 | 922 | 938 | 83,300 | 938 |
| 2018-10-25 | 992 | 1,002 | 962 | 969 | 86,800 | 969 |
| 2018-10-24 | 1,049 | 1,062 | 1,015 | 1,030 | 46,900 | 1,030 |
| 2018-10-23 | 1,075 | 1,082 | 1,046 | 1,054 | 36,300 | 1,054 |
| 2018-10-22 | 1,074 | 1,107 | 1,070 | 1,086 | 57,600 | 1,086 |
| 2018-10-19 | 1,042 | 1,067 | 1,034 | 1,060 | 27,100 | 1,060 |
| 2018-10-18 | 1,050 | 1,073 | 1,043 | 1,070 | 42,600 | 1,070 |
| 2018-10-17 | 1,052 | 1,066 | 1,038 | 1,040 | 23,900 | 1,040 |
| 2018-10-16 | 1,008 | 1,036 | 1,001 | 1,034 | 31,700 | 1,034 |
| 2018-10-15 | 1,061 | 1,061 | 1,018 | 1,020 | 27,300 | 1,020 |
| 2018-10-12 | 994 | 1,054 | 994 | 1,052 | 41,400 | 1,052 |
| 2018-10-11 | 990 | 1,002 | 977 | 996 | 127,100 | 996 |
| 2018-10-10 | 1,051 | 1,064 | 1,012 | 1,044 | 51,300 | 1,044 |
| 2018-10-09 | 1,065 | 1,065 | 1,046 | 1,052 | 45,400 | 1,052 |
| 2018-10-05 | 1,096 | 1,100 | 1,070 | 1,078 | 70,200 | 1,078 |
| 2018-10-04 | 1,133 | 1,157 | 1,098 | 1,114 | 66,500 | 1,114 |
| 2018-10-03 | 1,163 | 1,177 | 1,130 | 1,134 | 70,300 | 1,134 |
| 2018-10-02 | 1,171 | 1,185 | 1,154 | 1,157 | 36,900 | 1,157 |
| 2018-10-01 | 1,188 | 1,199 | 1,166 | 1,183 | 50,800 | 1,183 |
| 2018-09-28 | 1,220 | 1,240 | 1,197 | 1,200 | 67,400 | 1,200 |
| 2018-09-27 | 1,196 | 1,221 | 1,172 | 1,204 | 84,300 | 1,204 |
| 2018-09-26 | 1,206 | 1,234 | 1,189 | 1,196 | 145,500 | 1,196 |
| 2018-09-25 | 1,163 | 1,190 | 1,139 | 1,188 | 114,400 | 1,188 |
| 2018-09-21 | 1,125 | 1,165 | 1,125 | 1,162 | 92,500 | 1,162 |
| 2018-09-20 | 1,142 | 1,143 | 1,103 | 1,111 | 29,000 | 1,111 |
| 2018-09-19 | 1,091 | 1,135 | 1,084 | 1,131 | 42,500 | 1,131 |
| 2018-09-18 | 1,077 | 1,091 | 1,060 | 1,080 | 20,000 | 1,080 |
| 2018-09-14 | 1,083 | 1,083 | 1,065 | 1,077 | 18,000 | 1,077 |
| 2018-09-13 | 1,066 | 1,083 | 1,057 | 1,068 | 24,100 | 1,068 |
| 2018-09-12 | 1,099 | 1,103 | 1,061 | 1,070 | 40,900 | 1,070 |
| 2018-09-11 | 1,084 | 1,104 | 1,062 | 1,098 | 23,300 | 1,098 |
| 2018-09-10 | 1,055 | 1,083 | 1,055 | 1,074 | 15,600 | 1,074 |
| 2018-09-07 | 1,060 | 1,079 | 1,053 | 1,072 | 16,700 | 1,072 |
| 2018-09-06 | 1,098 | 1,119 | 1,067 | 1,074 | 41,600 | 1,074 |
| 2018-09-05 | 1,122 | 1,149 | 1,111 | 1,120 | 22,600 | 1,120 |
| 2018-09-04 | 1,100 | 1,143 | 1,100 | 1,138 | 21,700 | 1,138 |
| 2018-09-03 | 1,163 | 1,165 | 1,109 | 1,119 | 45,500 | 1,119 |
| 2018-08-31 | 1,174 | 1,189 | 1,159 | 1,161 | 35,100 | 1,161 |
| 2018-08-30 | 1,150 | 1,196 | 1,150 | 1,190 | 90,000 | 1,190 |
| 2018-08-29 | 1,130 | 1,174 | 1,130 | 1,147 | 58,200 | 1,147 |
| 2018-08-28 | 1,163 | 1,170 | 1,126 | 1,130 | 41,500 | 1,130 |
| 2018-08-27 | 1,137 | 1,164 | 1,137 | 1,152 | 40,600 | 1,152 |
| 2018-08-24 | 1,109 | 1,144 | 1,102 | 1,137 | 49,600 | 1,137 |
| 2018-08-23 | 1,093 | 1,130 | 1,090 | 1,106 | 56,100 | 1,106 |
| 2018-08-22 | 1,067 | 1,100 | 1,055 | 1,093 | 45,700 | 1,093 |
| 2018-08-21 | 1,066 | 1,074 | 1,048 | 1,065 | 52,600 | 1,065 |
| 2018-08-20 | 1,085 | 1,108 | 1,068 | 1,068 | 71,400 | 1,068 |
| 2018-08-17 | 1,023 | 1,065 | 1,023 | 1,061 | 64,000 | 1,061 |
| 2018-08-16 | 1,010 | 1,033 | 993 | 1,010 | 82,100 | 1,010 |
| 2018-08-15 | 1,060 | 1,060 | 1,024 | 1,027 | 48,000 | 1,027 |
| 2018-08-14 | 1,022 | 1,062 | 1,021 | 1,051 | 48,500 | 1,051 |
| 2018-08-13 | 1,040 | 1,043 | 1,000 | 1,024 | 151,200 | 1,024 |
| 2018-08-10 | 1,086 | 1,095 | 1,052 | 1,060 | 58,000 | 1,060 |
| 2018-08-09 | 1,100 | 1,106 | 1,082 | 1,088 | 37,100 | 1,088 |
| 2018-08-08 | 1,083 | 1,120 | 1,081 | 1,111 | 73,500 | 1,111 |
| 2018-08-07 | 1,080 | 1,100 | 1,072 | 1,081 | 42,700 | 1,081 |
| 2018-08-06 | 1,081 | 1,112 | 1,080 | 1,089 | 116,900 | 1,089 |
| 2018-08-03 | 1,182 | 1,191 | 1,126 | 1,126 | 104,800 | 1,126 |
| 2018-08-02 | 1,200 | 1,219 | 1,185 | 1,186 | 77,000 | 1,186 |
| 2018-08-01 | 1,249 | 1,275 | 1,181 | 1,202 | 248,800 | 1,202 |
| 2018-07-31 | 1,185 | 1,208 | 1,165 | 1,198 | 62,500 | 1,198 |
| 2018-07-30 | 1,227 | 1,227 | 1,188 | 1,194 | 51,200 | 1,194 |
| 2018-07-27 | 1,229 | 1,236 | 1,217 | 1,230 | 44,700 | 1,230 |
| 2018-07-26 | 1,220 | 1,231 | 1,199 | 1,222 | 57,600 | 1,222 |
| 2018-07-25 | 1,206 | 1,239 | 1,196 | 1,222 | 90,900 | 1,222 |
| 2018-07-24 | 1,208 | 1,209 | 1,180 | 1,207 | 52,200 | 1,207 |
| 2018-07-23 | 1,168 | 1,207 | 1,162 | 1,198 | 55,600 | 1,198 |
| 2018-07-20 | 1,173 | 1,180 | 1,133 | 1,154 | 65,900 | 1,154 |
| 2018-07-19 | 1,152 | 1,214 | 1,152 | 1,185 | 115,700 | 1,185 |
| 2018-07-18 | 1,121 | 1,152 | 1,118 | 1,144 | 53,300 | 1,144 |
| 2018-07-17 | 1,139 | 1,145 | 1,116 | 1,120 | 49,500 | 1,120 |
| 2018-07-13 | 1,179 | 1,179 | 1,135 | 1,145 | 58,400 | 1,145 |
| 2018-07-12 | 1,141 | 1,190 | 1,125 | 1,167 | 49,200 | 1,167 |
| 2018-07-11 | 1,128 | 1,146 | 1,109 | 1,141 | 31,100 | 1,141 |
| 2018-07-10 | 1,181 | 1,186 | 1,141 | 1,149 | 75,700 | 1,149 |
| 2018-07-09 | 1,159 | 1,185 | 1,137 | 1,181 | 81,200 | 1,181 |
| 2018-07-06 | 1,088 | 1,135 | 1,068 | 1,135 | 93,700 | 1,135 |
| 2018-07-05 | 1,087 | 1,125 | 1,050 | 1,061 | 101,100 | 1,061 |
| 2018-07-04 | 1,122 | 1,128 | 1,088 | 1,100 | 116,700 | 1,100 |
| 2018-07-03 | 1,143 | 1,193 | 1,111 | 1,132 | 75,200 | 1,132 |
| 2018-07-02 | 1,173 | 1,193 | 1,142 | 1,142 | 48,600 | 1,142 |
| 2018-06-29 | 1,129 | 1,179 | 1,129 | 1,172 | 65,500 | 1,172 |
| 2018-06-28 | 1,173 | 1,177 | 1,123 | 1,139 | 81,500 | 1,139 |
| 2018-06-27 | 1,162 | 1,195 | 1,155 | 1,183 | 64,000 | 1,183 |
| 2018-06-26 | 1,180 | 1,190 | 1,152 | 1,168 | 87,100 | 1,168 |
| 2018-06-25 | 1,210 | 1,235 | 1,182 | 1,183 | 83,000 | 1,183 |
| 2018-06-22 | 1,204 | 1,240 | 1,202 | 1,213 | 53,500 | 1,213 |
| 2018-06-21 | 1,240 | 1,258 | 1,210 | 1,223 | 86,500 | 1,223 |
| 2018-06-20 | 1,201 | 1,240 | 1,165 | 1,233 | 136,200 | 1,233 |
| 2018-06-19 | 1,260 | 1,275 | 1,212 | 1,219 | 95,100 | 1,219 |
| 2018-06-18 | 1,304 | 1,305 | 1,237 | 1,263 | 154,700 | 1,263 |
| 2018-06-15 | 1,313 | 1,327 | 1,304 | 1,304 | 61,100 | 1,304 |
| 2018-06-14 | 1,322 | 1,339 | 1,309 | 1,313 | 74,000 | 1,313 |
| 2018-06-13 | 1,348 | 1,385 | 1,335 | 1,340 | 52,800 | 1,340 |
| 2018-06-12 | 1,357 | 1,371 | 1,328 | 1,353 | 72,200 | 1,353 |
| 2018-06-11 | 1,331 | 1,352 | 1,316 | 1,346 | 58,200 | 1,346 |
| 2018-06-08 | 1,351 | 1,358 | 1,317 | 1,332 | 54,600 | 1,332 |
| 2018-06-07 | 1,323 | 1,361 | 1,323 | 1,351 | 61,500 | 1,351 |
| 2018-06-06 | 1,309 | 1,343 | 1,303 | 1,323 | 61,700 | 1,323 |
| 2018-06-05 | 1,335 | 1,343 | 1,303 | 1,323 | 90,800 | 1,323 |
| 2018-06-04 | 1,384 | 1,388 | 1,326 | 1,335 | 148,400 | 1,335 |
| 2018-06-01 | 1,377 | 1,420 | 1,354 | 1,366 | 114,100 | 1,366 |
| 2018-05-31 | 1,376 | 1,384 | 1,352 | 1,372 | 98,300 | 1,372 |
| 2018-05-30 | 1,353 | 1,384 | 1,345 | 1,351 | 125,200 | 1,351 |
| 2018-05-29 | 1,424 | 1,432 | 1,383 | 1,393 | 152,100 | 1,393 |
| 2018-05-28 | 1,475 | 1,493 | 1,422 | 1,433 | 126,700 | 1,433 |
| 2018-05-25 | 1,490 | 1,534 | 1,461 | 1,475 | 173,200 | 1,475 |
| 2018-05-24 | 1,484 | 1,512 | 1,446 | 1,510 | 181,200 | 1,510 |
| 2018-05-23 | 1,516 | 1,553 | 1,482 | 1,490 | 278,500 | 1,490 |
| 2018-05-22 | 1,519 | 1,541 | 1,474 | 1,540 | 242,000 | 1,540 |
| 2018-05-21 | 1,431 | 1,505 | 1,431 | 1,490 | 227,300 | 1,490 |
| 2018-05-18 | 1,456 | 1,464 | 1,387 | 1,431 | 280,700 | 1,431 |
| 2018-05-17 | 1,366 | 1,443 | 1,363 | 1,436 | 418,900 | 1,436 |
| 2018-05-16 | 1,403 | 1,421 | 1,305 | 1,320 | 602,400 | 1,320 |
| 2018-05-15 | 1,609 | 1,613 | 1,327 | 1,373 | 1,091,500 | 1,373 |
| 2018-05-14 | 1,575 | 1,620 | 1,522 | 1,613 | 327,600 | 1,613 |
| 2018-05-11 | 1,515 | 1,584 | 1,510 | 1,550 | 320,400 | 1,550 |
| 2018-05-10 | 1,626 | 1,685 | 1,504 | 1,523 | 774,900 | 1,523 |
| 2018-05-09 | 1,577 | 1,669 | 1,535 | 1,641 | 796,900 | 1,641 |
| 2018-05-08 | 1,499 | 1,597 | 1,497 | 1,597 | 582,600 | 1,597 |
| 2018-05-07 | 1,451 | 1,509 | 1,441 | 1,492 | 665,700 | 1,492 |
| 2018-05-02 | 1,275 | 1,471 | 1,273 | 1,421 | 793,600 | 1,421 |
| 2018-05-01 | 1,300 | 1,300 | 1,277 | 1,288 | 43,900 | 1,288 |
| 2018-04-27 | 1,304 | 1,316 | 1,296 | 1,304 | 45,000 | 1,304 |
| 2018-04-26 | 1,330 | 1,343 | 1,306 | 1,310 | 39,700 | 1,310 |
| 2018-04-25 | 1,303 | 1,333 | 1,297 | 1,327 | 45,600 | 1,327 |
| 2018-04-24 | 1,311 | 1,355 | 1,308 | 1,311 | 49,500 | 1,311 |
| 2018-04-23 | 1,335 | 1,346 | 1,312 | 1,322 | 69,000 | 1,322 |
| 2018-04-20 | 1,252 | 1,337 | 1,252 | 1,325 | 109,400 | 1,325 |
| 2018-04-19 | 1,252 | 1,264 | 1,212 | 1,259 | 46,600 | 1,259 |
| 2018-04-18 | 1,240 | 1,279 | 1,212 | 1,251 | 50,800 | 1,251 |
| 2018-04-17 | 1,230 | 1,244 | 1,191 | 1,216 | 88,500 | 1,216 |
| 2018-04-16 | 1,296 | 1,296 | 1,216 | 1,220 | 104,200 | 1,220 |
| 2018-04-13 | 1,266 | 1,290 | 1,261 | 1,290 | 48,400 | 1,290 |
| 2018-04-12 | 1,250 | 1,288 | 1,250 | 1,266 | 42,500 | 1,266 |
| 2018-04-11 | 1,300 | 1,309 | 1,262 | 1,267 | 50,900 | 1,267 |
| 2018-04-10 | 1,287 | 1,303 | 1,277 | 1,293 | 28,700 | 1,293 |
| 2018-04-09 | 1,280 | 1,311 | 1,257 | 1,299 | 37,600 | 1,299 |
| 2018-04-06 | 1,310 | 1,326 | 1,283 | 1,288 | 49,200 | 1,288 |
| 2018-04-05 | 1,292 | 1,319 | 1,286 | 1,306 | 62,000 | 1,306 |
| 2018-04-04 | 1,350 | 1,350 | 1,288 | 1,310 | 80,700 | 1,310 |
| 2018-04-03 | 1,290 | 1,339 | 1,290 | 1,335 | 68,200 | 1,335 |
| 2018-03-30 | 1,311 | 1,340 | 1,297 | 1,316 | 64,200 | 1,316 |
| 2018-03-29 | 1,286 | 1,321 | 1,266 | 1,308 | 78,000 | 1,308 |
| 2018-03-28 | 1,225 | 1,286 | 1,212 | 1,279 | 62,800 | 1,279 |
| 2018-03-27 | 1,270 | 1,309 | 1,249 | 1,259 | 82,500 | 1,259 |
| 2018-03-26 | 1,216 | 1,255 | 1,160 | 1,247 | 142,400 | 1,247 |
| 2018-03-23 | 1,245 | 1,278 | 1,236 | 1,252 | 163,200 | 1,252 |
| 2018-03-22 | 1,322 | 1,343 | 1,295 | 1,335 | 103,600 | 1,335 |
| 2018-03-20 | 1,272 | 1,350 | 1,261 | 1,324 | 208,100 | 1,324 |
| 2018-03-19 | 1,401 | 1,401 | 1,286 | 1,300 | 235,300 | 1,300 |
| 2018-03-16 | 1,515 | 1,515 | 1,399 | 1,413 | 317,400 | 1,413 |
| 2018-03-15 | 1,480 | 1,527 | 1,447 | 1,516 | 159,000 | 1,516 |
| 2018-03-14 | 1,468 | 1,487 | 1,453 | 1,480 | 81,200 | 1,480 |
| 2018-03-13 | 1,396 | 1,480 | 1,396 | 1,468 | 182,700 | 1,468 |
| 2018-03-12 | 1,440 | 1,453 | 1,392 | 1,412 | 126,000 | 1,412 |
| 2018-03-09 | 1,438 | 1,456 | 1,392 | 1,412 | 153,800 | 1,412 |
| 2018-03-08 | 1,388 | 1,423 | 1,383 | 1,410 | 79,100 | 1,410 |
| 2018-03-07 | 1,420 | 1,432 | 1,375 | 1,375 | 141,300 | 1,375 |
| 2018-03-06 | 1,438 | 1,475 | 1,400 | 1,420 | 126,100 | 1,420 |
| 2018-03-05 | 1,487 | 1,498 | 1,371 | 1,383 | 206,800 | 1,383 |
| 2018-03-02 | 1,474 | 1,503 | 1,437 | 1,491 | 218,400 | 1,491 |
| 2018-03-01 | 1,526 | 1,562 | 1,510 | 1,540 | 131,300 | 1,540 |
| 2018-02-28 | 1,516 | 1,581 | 1,512 | 1,566 | 150,200 | 1,566 |
| 2018-02-27 | 1,600 | 1,628 | 1,523 | 1,535 | 228,100 | 1,535 |
| 2018-02-26 | 1,600 | 1,618 | 1,543 | 1,573 | 326,900 | 1,573 |
| 2018-02-23 | 1,546 | 1,611 | 1,515 | 1,609 | 424,700 | 1,609 |
| 2018-02-22 | 1,500 | 1,577 | 1,465 | 1,506 | 680,100 | 1,506 |
| 2018-02-21 | 1,401 | 1,451 | 1,396 | 1,450 | 141,400 | 1,450 |
| 2018-02-20 | 1,400 | 1,417 | 1,372 | 1,417 | 111,700 | 1,417 |
| 2018-02-19 | 1,351 | 1,413 | 1,348 | 1,407 | 194,600 | 1,407 |
| 2018-02-16 | 1,350 | 1,350 | 1,308 | 1,327 | 131,300 | 1,327 |
| 2018-02-15 | 1,281 | 1,329 | 1,255 | 1,324 | 151,900 | 1,324 |
| 2018-02-14 | 1,250 | 1,276 | 1,210 | 1,246 | 196,000 | 1,246 |
| 2018-02-13 | 1,356 | 1,372 | 1,272 | 1,272 | 172,800 | 1,272 |
| 2018-02-09 | 1,200 | 1,326 | 1,200 | 1,326 | 294,200 | 1,326 |
| 2018-02-08 | 1,303 | 1,359 | 1,272 | 1,336 | 258,500 | 1,336 |
| 2018-02-07 | 1,437 | 1,463 | 1,281 | 1,285 | 460,600 | 1,285 |
| 2018-02-06 | 1,491 | 1,545 | 1,259 | 1,347 | 794,500 | 1,347 |
| 2018-02-05 | 1,523 | 1,636 | 1,511 | 1,628 | 458,000 | 1,628 |
| 2018-02-02 | 1,599 | 1,731 | 1,525 | 1,617 | 1,333,000 | 1,617 |
| 2018-02-01 | 1,462 | 1,507 | 1,440 | 1,476 | 243,800 | 1,476 |
| 2018-01-31 | 1,386 | 1,458 | 1,364 | 1,445 | 180,400 | 1,445 |
| 2018-01-30 | 1,436 | 1,440 | 1,349 | 1,416 | 283,400 | 1,416 |
| 2018-01-29 | 1,470 | 1,489 | 1,440 | 1,448 | 106,100 | 1,448 |
| 2018-01-26 | 1,440 | 1,499 | 1,428 | 1,488 | 124,100 | 1,488 |
| 2018-01-25 | 1,470 | 1,493 | 1,429 | 1,450 | 133,100 | 1,450 |
| 2018-01-24 | 1,466 | 1,502 | 1,460 | 1,484 | 110,100 | 1,484 |
| 2018-01-23 | 1,485 | 1,515 | 1,467 | 1,475 | 135,800 | 1,475 |
| 2018-01-22 | 1,417 | 1,534 | 1,417 | 1,485 | 360,600 | 1,485 |
| 2018-01-19 | 1,397 | 1,434 | 1,371 | 1,397 | 129,800 | 1,397 |
| 2018-01-18 | 1,425 | 1,428 | 1,379 | 1,385 | 216,300 | 1,385 |
| 2018-01-17 | 1,435 | 1,448 | 1,375 | 1,419 | 242,500 | 1,419 |
| 2018-01-16 | 1,360 | 1,437 | 1,339 | 1,432 | 352,600 | 1,432 |
| 2018-01-15 | 1,300 | 1,375 | 1,298 | 1,364 | 260,800 | 1,364 |
| 2018-01-12 | 1,279 | 1,312 | 1,275 | 1,286 | 147,700 | 1,286 |
| 2018-01-11 | 1,265 | 1,287 | 1,255 | 1,268 | 87,100 | 1,268 |
| 2018-01-10 | 1,245 | 1,280 | 1,244 | 1,278 | 139,400 | 1,278 |
| 2018-01-09 | 1,290 | 1,290 | 1,232 | 1,236 | 214,500 | 1,236 |
| 2018-01-05 | 1,290 | 1,313 | 1,258 | 1,279 | 200,100 | 1,279 |
| 2018-01-04 | 1,296 | 1,332 | 1,270 | 1,312 | 146,800 | 1,312 |
分割・併合履歴 ： [2004-09-27]1株→2株
