4812 (株)電通総研 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 | 2,793 | 2,794 | 2,704 | 2,749 | 78,900 | 1,374.50 |
| 2018-12-27 | 2,820 | 2,899 | 2,792 | 2,836 | 116,100 | 1,418 |
| 2018-12-26 | 2,637 | 2,724 | 2,620 | 2,656 | 85,000 | 1,328 |
| 2018-12-25 | 2,660 | 2,674 | 2,568 | 2,645 | 98,800 | 1,322.50 |
| 2018-12-21 | 2,774 | 2,804 | 2,714 | 2,752 | 113,500 | 1,376 |
| 2018-12-20 | 2,959 | 2,959 | 2,770 | 2,801 | 114,100 | 1,400.50 |
| 2018-12-19 | 2,944 | 3,005 | 2,890 | 2,992 | 126,000 | 1,496 |
| 2018-12-18 | 3,050 | 3,070 | 2,965 | 2,973 | 88,500 | 1,486.50 |
| 2018-12-17 | 3,135 | 3,145 | 3,075 | 3,105 | 99,700 | 1,552.50 |
| 2018-12-14 | 3,210 | 3,235 | 3,105 | 3,120 | 130,500 | 1,560 |
| 2018-12-13 | 3,350 | 3,355 | 3,255 | 3,265 | 109,700 | 1,632.50 |
| 2018-12-12 | 3,295 | 3,345 | 3,250 | 3,330 | 118,100 | 1,665 |
| 2018-12-11 | 3,370 | 3,385 | 3,275 | 3,295 | 77,400 | 1,647.50 |
| 2018-12-10 | 3,550 | 3,550 | 3,360 | 3,385 | 52,100 | 1,692.50 |
| 2018-12-07 | 3,550 | 3,640 | 3,490 | 3,510 | 55,200 | 1,755 |
| 2018-12-06 | 3,600 | 3,640 | 3,485 | 3,500 | 54,800 | 1,750 |
| 2018-12-05 | 3,585 | 3,645 | 3,575 | 3,595 | 44,400 | 1,797.50 |
| 2018-12-04 | 3,795 | 3,805 | 3,625 | 3,640 | 65,900 | 1,820 |
| 2018-12-03 | 3,885 | 3,885 | 3,790 | 3,810 | 43,100 | 1,905 |
| 2018-11-30 | 3,805 | 3,890 | 3,750 | 3,840 | 108,300 | 1,920 |
| 2018-11-29 | 3,835 | 3,885 | 3,825 | 3,825 | 73,800 | 1,912.50 |
| 2018-11-28 | 3,705 | 3,790 | 3,700 | 3,755 | 71,100 | 1,877.50 |
| 2018-11-27 | 3,645 | 3,670 | 3,555 | 3,660 | 82,000 | 1,830 |
| 2018-11-26 | 3,670 | 3,715 | 3,630 | 3,635 | 34,600 | 1,817.50 |
| 2018-11-22 | 3,650 | 3,675 | 3,565 | 3,675 | 66,100 | 1,837.50 |
| 2018-11-21 | 3,685 | 3,700 | 3,580 | 3,595 | 110,900 | 1,797.50 |
| 2018-11-20 | 3,825 | 3,830 | 3,750 | 3,795 | 40,300 | 1,897.50 |
| 2018-11-19 | 3,840 | 3,945 | 3,815 | 3,880 | 117,200 | 1,940 |
| 2018-11-16 | 3,935 | 3,950 | 3,790 | 3,835 | 132,100 | 1,917.50 |
| 2018-11-15 | 3,935 | 4,040 | 3,835 | 3,990 | 88,700 | 1,995 |
| 2018-11-14 | 4,060 | 4,130 | 3,925 | 3,940 | 88,000 | 1,970 |
| 2018-11-13 | 3,965 | 4,055 | 3,930 | 4,015 | 58,200 | 2,007.50 |
| 2018-11-12 | 4,090 | 4,130 | 4,055 | 4,080 | 53,700 | 2,040 |
| 2018-11-09 | 4,150 | 4,200 | 4,090 | 4,140 | 55,200 | 2,070 |
| 2018-11-08 | 4,225 | 4,235 | 4,130 | 4,165 | 43,600 | 2,082.50 |
| 2018-11-07 | 4,095 | 4,185 | 4,065 | 4,155 | 95,700 | 2,077.50 |
| 2018-11-06 | 4,185 | 4,200 | 4,055 | 4,075 | 59,000 | 2,037.50 |
| 2018-11-05 | 4,220 | 4,275 | 4,130 | 4,145 | 106,000 | 2,072.50 |
| 2018-11-02 | 4,110 | 4,275 | 4,075 | 4,250 | 122,200 | 2,125 |
| 2018-11-01 | 4,090 | 4,125 | 3,950 | 4,010 | 197,200 | 2,005 |
| 2018-10-31 | 3,760 | 3,945 | 3,760 | 3,880 | 101,100 | 1,940 |
| 2018-10-30 | 3,540 | 3,725 | 3,510 | 3,715 | 127,600 | 1,857.50 |
| 2018-10-29 | 3,850 | 3,910 | 3,610 | 3,620 | 88,500 | 1,810 |
| 2018-10-26 | 3,915 | 3,955 | 3,815 | 3,820 | 115,400 | 1,910 |
| 2018-10-25 | 3,950 | 4,040 | 3,880 | 3,915 | 68,200 | 1,957.50 |
| 2018-10-24 | 4,075 | 4,130 | 4,030 | 4,090 | 48,100 | 2,045 |
| 2018-10-23 | 4,080 | 4,130 | 4,010 | 4,015 | 43,700 | 2,007.50 |
| 2018-10-22 | 4,065 | 4,115 | 3,990 | 4,090 | 54,400 | 2,045 |
| 2018-10-19 | 4,130 | 4,130 | 4,040 | 4,095 | 60,900 | 2,047.50 |
| 2018-10-18 | 3,995 | 4,150 | 3,975 | 4,085 | 100,100 | 2,042.50 |
| 2018-10-17 | 3,940 | 3,985 | 3,920 | 3,965 | 51,900 | 1,982.50 |
| 2018-10-16 | 3,885 | 3,930 | 3,820 | 3,870 | 46,500 | 1,935 |
| 2018-10-15 | 3,935 | 3,980 | 3,890 | 3,925 | 79,900 | 1,962.50 |
| 2018-10-12 | 3,800 | 4,020 | 3,800 | 3,990 | 81,300 | 1,995 |
| 2018-10-11 | 3,875 | 3,960 | 3,820 | 3,845 | 164,500 | 1,922.50 |
| 2018-10-10 | 3,960 | 4,020 | 3,920 | 3,990 | 52,900 | 1,995 |
| 2018-10-09 | 3,980 | 4,005 | 3,910 | 3,955 | 104,500 | 1,977.50 |
| 2018-10-05 | 4,010 | 4,040 | 3,980 | 4,000 | 50,500 | 2,000 |
| 2018-10-04 | 4,145 | 4,145 | 4,040 | 4,080 | 57,300 | 2,040 |
| 2018-10-03 | 4,175 | 4,185 | 4,095 | 4,100 | 66,600 | 2,050 |
| 2018-10-02 | 4,215 | 4,275 | 4,145 | 4,190 | 88,500 | 2,095 |
| 2018-10-01 | 4,225 | 4,255 | 4,190 | 4,215 | 48,100 | 2,107.50 |
| 2018-09-28 | 4,210 | 4,315 | 4,200 | 4,225 | 102,400 | 2,112.50 |
| 2018-09-27 | 4,225 | 4,300 | 4,175 | 4,175 | 87,700 | 2,087.50 |
| 2018-09-26 | 4,315 | 4,360 | 4,265 | 4,280 | 53,900 | 2,140 |
| 2018-09-25 | 4,225 | 4,325 | 4,165 | 4,325 | 94,800 | 2,162.50 |
| 2018-09-21 | 4,100 | 4,285 | 4,100 | 4,225 | 213,800 | 2,112.50 |
| 2018-09-20 | 4,020 | 4,080 | 3,970 | 4,065 | 39,300 | 2,032.50 |
| 2018-09-19 | 4,100 | 4,100 | 4,015 | 4,030 | 53,500 | 2,015 |
| 2018-09-18 | 3,995 | 4,085 | 3,995 | 4,070 | 58,200 | 2,035 |
| 2018-09-14 | 3,860 | 4,035 | 3,860 | 3,990 | 154,000 | 1,995 |
| 2018-09-13 | 3,925 | 3,975 | 3,885 | 3,930 | 138,000 | 1,965 |
| 2018-09-12 | 4,095 | 4,110 | 3,960 | 3,995 | 160,900 | 1,997.50 |
| 2018-09-11 | 3,950 | 4,155 | 3,935 | 4,115 | 195,200 | 2,057.50 |
| 2018-09-10 | 3,920 | 3,990 | 3,885 | 3,950 | 126,900 | 1,975 |
| 2018-09-07 | 3,850 | 3,990 | 3,830 | 3,905 | 98,200 | 1,952.50 |
| 2018-09-06 | 3,885 | 3,910 | 3,820 | 3,875 | 88,100 | 1,937.50 |
| 2018-09-05 | 3,915 | 3,915 | 3,850 | 3,885 | 59,900 | 1,942.50 |
| 2018-09-04 | 3,925 | 3,930 | 3,865 | 3,915 | 64,200 | 1,957.50 |
| 2018-09-03 | 3,880 | 3,940 | 3,835 | 3,915 | 81,000 | 1,957.50 |
| 2018-08-31 | 3,935 | 3,975 | 3,885 | 3,925 | 64,900 | 1,962.50 |
| 2018-08-30 | 3,945 | 3,975 | 3,875 | 3,940 | 144,900 | 1,970 |
| 2018-08-29 | 3,785 | 3,875 | 3,785 | 3,850 | 40,000 | 1,925 |
| 2018-08-28 | 3,780 | 3,865 | 3,755 | 3,855 | 98,100 | 1,927.50 |
| 2018-08-27 | 3,770 | 3,865 | 3,765 | 3,800 | 78,800 | 1,900 |
| 2018-08-24 | 3,745 | 3,785 | 3,725 | 3,780 | 33,700 | 1,890 |
| 2018-08-23 | 3,690 | 3,760 | 3,655 | 3,730 | 43,300 | 1,865 |
| 2018-08-22 | 3,595 | 3,720 | 3,590 | 3,705 | 75,200 | 1,852.50 |
| 2018-08-21 | 3,595 | 3,685 | 3,575 | 3,650 | 51,800 | 1,825 |
| 2018-08-20 | 3,685 | 3,685 | 3,590 | 3,615 | 41,700 | 1,807.50 |
| 2018-08-17 | 3,725 | 3,760 | 3,670 | 3,695 | 58,800 | 1,847.50 |
| 2018-08-16 | 3,630 | 3,740 | 3,595 | 3,740 | 134,000 | 1,870 |
| 2018-08-15 | 3,570 | 3,740 | 3,570 | 3,655 | 89,200 | 1,827.50 |
| 2018-08-14 | 3,595 | 3,625 | 3,520 | 3,555 | 67,000 | 1,777.50 |
| 2018-08-13 | 3,600 | 3,610 | 3,535 | 3,595 | 65,700 | 1,797.50 |
| 2018-08-10 | 3,600 | 3,675 | 3,550 | 3,635 | 157,600 | 1,817.50 |
| 2018-08-09 | 3,435 | 3,700 | 3,405 | 3,630 | 183,800 | 1,815 |
| 2018-08-08 | 3,365 | 3,520 | 3,350 | 3,505 | 101,600 | 1,752.50 |
| 2018-08-07 | 3,395 | 3,410 | 3,340 | 3,395 | 63,400 | 1,697.50 |
| 2018-08-06 | 3,400 | 3,520 | 3,375 | 3,395 | 84,200 | 1,697.50 |
| 2018-08-03 | 3,470 | 3,475 | 3,360 | 3,415 | 102,300 | 1,707.50 |
| 2018-08-02 | 3,470 | 3,600 | 3,440 | 3,450 | 181,000 | 1,725 |
| 2018-08-01 | 3,215 | 3,400 | 3,180 | 3,400 | 216,700 | 1,700 |
| 2018-07-31 | 3,240 | 3,265 | 3,175 | 3,225 | 105,100 | 1,612.50 |
| 2018-07-30 | 3,170 | 3,250 | 3,170 | 3,240 | 88,900 | 1,620 |
| 2018-07-27 | 3,200 | 3,250 | 3,170 | 3,240 | 37,800 | 1,620 |
| 2018-07-26 | 3,205 | 3,245 | 3,170 | 3,235 | 53,700 | 1,617.50 |
| 2018-07-25 | 3,095 | 3,185 | 3,065 | 3,180 | 55,400 | 1,590 |
| 2018-07-24 | 3,060 | 3,095 | 3,015 | 3,095 | 43,100 | 1,547.50 |
| 2018-07-23 | 3,030 | 3,095 | 3,005 | 3,060 | 120,000 | 1,530 |
| 2018-07-20 | 3,365 | 3,415 | 3,060 | 3,080 | 321,700 | 1,540 |
| 2018-07-19 | 3,330 | 3,375 | 3,275 | 3,295 | 55,400 | 1,647.50 |
| 2018-07-18 | 3,310 | 3,355 | 3,270 | 3,350 | 61,500 | 1,675 |
| 2018-07-17 | 3,260 | 3,320 | 3,255 | 3,310 | 58,600 | 1,655 |
| 2018-07-13 | 3,245 | 3,275 | 3,235 | 3,235 | 32,000 | 1,617.50 |
| 2018-07-12 | 3,205 | 3,255 | 3,180 | 3,235 | 27,500 | 1,617.50 |
| 2018-07-11 | 3,215 | 3,230 | 3,185 | 3,205 | 49,500 | 1,602.50 |
| 2018-07-10 | 3,280 | 3,280 | 3,210 | 3,215 | 76,300 | 1,607.50 |
| 2018-07-09 | 3,230 | 3,305 | 3,210 | 3,280 | 39,600 | 1,640 |
| 2018-07-06 | 3,235 | 3,245 | 3,170 | 3,230 | 38,200 | 1,615 |
| 2018-07-05 | 3,250 | 3,265 | 3,185 | 3,195 | 94,200 | 1,597.50 |
| 2018-07-04 | 3,225 | 3,305 | 3,215 | 3,300 | 62,300 | 1,650 |
| 2018-07-03 | 3,295 | 3,360 | 3,215 | 3,265 | 52,300 | 1,632.50 |
| 2018-07-02 | 3,380 | 3,395 | 3,270 | 3,275 | 52,800 | 1,637.50 |
| 2018-06-29 | 3,395 | 3,395 | 3,285 | 3,335 | 70,800 | 1,667.50 |
| 2018-06-28 | 3,335 | 3,340 | 3,270 | 3,340 | 38,800 | 1,670 |
| 2018-06-27 | 3,230 | 3,360 | 3,230 | 3,335 | 39,500 | 1,667.50 |
| 2018-06-26 | 3,275 | 3,330 | 3,235 | 3,260 | 80,700 | 1,630 |
| 2018-06-25 | 3,375 | 3,380 | 3,245 | 3,265 | 99,300 | 1,632.50 |
| 2018-06-22 | 3,325 | 3,395 | 3,325 | 3,395 | 50,600 | 1,697.50 |
| 2018-06-21 | 3,415 | 3,450 | 3,355 | 3,375 | 62,700 | 1,687.50 |
| 2018-06-20 | 3,500 | 3,505 | 3,390 | 3,440 | 42,100 | 1,720 |
| 2018-06-19 | 3,510 | 3,540 | 3,455 | 3,460 | 31,600 | 1,730 |
| 2018-06-18 | 3,600 | 3,600 | 3,485 | 3,510 | 59,600 | 1,755 |
| 2018-06-15 | 3,570 | 3,610 | 3,550 | 3,570 | 73,700 | 1,785 |
| 2018-06-14 | 3,525 | 3,575 | 3,490 | 3,520 | 48,000 | 1,760 |
| 2018-06-13 | 3,570 | 3,615 | 3,500 | 3,565 | 58,000 | 1,782.50 |
| 2018-06-12 | 3,565 | 3,590 | 3,525 | 3,580 | 46,800 | 1,790 |
| 2018-06-11 | 3,475 | 3,635 | 3,475 | 3,550 | 104,300 | 1,775 |
| 2018-06-08 | 3,365 | 3,465 | 3,365 | 3,460 | 50,600 | 1,730 |
| 2018-06-07 | 3,410 | 3,410 | 3,370 | 3,380 | 36,400 | 1,690 |
| 2018-06-06 | 3,435 | 3,440 | 3,360 | 3,380 | 44,900 | 1,690 |
| 2018-06-05 | 3,445 | 3,500 | 3,425 | 3,490 | 74,800 | 1,745 |
| 2018-06-04 | 3,460 | 3,495 | 3,390 | 3,410 | 52,200 | 1,705 |
| 2018-06-01 | 3,375 | 3,460 | 3,325 | 3,430 | 104,300 | 1,715 |
| 2018-05-31 | 3,350 | 3,375 | 3,310 | 3,375 | 72,800 | 1,687.50 |
| 2018-05-30 | 3,255 | 3,345 | 3,255 | 3,335 | 50,000 | 1,667.50 |
| 2018-05-29 | 3,340 | 3,350 | 3,265 | 3,315 | 88,100 | 1,657.50 |
| 2018-05-28 | 3,360 | 3,375 | 3,315 | 3,345 | 40,000 | 1,672.50 |
| 2018-05-25 | 3,285 | 3,380 | 3,260 | 3,360 | 53,700 | 1,680 |
| 2018-05-24 | 3,340 | 3,340 | 3,255 | 3,285 | 57,000 | 1,642.50 |
| 2018-05-23 | 3,350 | 3,360 | 3,280 | 3,320 | 59,800 | 1,660 |
| 2018-05-22 | 3,310 | 3,370 | 3,300 | 3,350 | 77,800 | 1,675 |
| 2018-05-21 | 3,290 | 3,385 | 3,290 | 3,350 | 74,900 | 1,675 |
| 2018-05-18 | 3,275 | 3,300 | 3,255 | 3,290 | 62,600 | 1,645 |
| 2018-05-17 | 3,245 | 3,275 | 3,215 | 3,265 | 37,400 | 1,632.50 |
| 2018-05-16 | 3,245 | 3,245 | 3,195 | 3,225 | 52,300 | 1,612.50 |
| 2018-05-15 | 3,315 | 3,325 | 3,230 | 3,240 | 47,500 | 1,620 |
| 2018-05-14 | 3,315 | 3,340 | 3,255 | 3,305 | 74,600 | 1,652.50 |
| 2018-05-11 | 3,250 | 3,325 | 3,250 | 3,320 | 75,800 | 1,660 |
| 2018-05-10 | 3,255 | 3,260 | 3,165 | 3,250 | 89,800 | 1,625 |
| 2018-05-09 | 3,245 | 3,300 | 3,235 | 3,245 | 76,500 | 1,622.50 |
| 2018-05-08 | 3,365 | 3,500 | 3,240 | 3,245 | 202,600 | 1,622.50 |
| 2018-05-07 | 3,210 | 3,210 | 3,115 | 3,190 | 68,300 | 1,595 |
| 2018-05-02 | 3,240 | 3,315 | 3,180 | 3,200 | 131,200 | 1,600 |
| 2018-05-01 | 3,175 | 3,300 | 3,175 | 3,215 | 314,000 | 1,607.50 |
| 2018-04-27 | 2,866 | 2,912 | 2,801 | 2,831 | 79,900 | 1,415.50 |
| 2018-04-26 | 2,845 | 2,845 | 2,782 | 2,832 | 87,400 | 1,416 |
| 2018-04-25 | 2,824 | 2,835 | 2,786 | 2,825 | 62,300 | 1,412.50 |
| 2018-04-24 | 2,850 | 2,853 | 2,813 | 2,835 | 50,700 | 1,417.50 |
| 2018-04-23 | 2,847 | 2,868 | 2,832 | 2,852 | 50,500 | 1,426 |
| 2018-04-20 | 2,808 | 2,840 | 2,768 | 2,822 | 104,900 | 1,411 |
| 2018-04-19 | 2,802 | 2,836 | 2,790 | 2,807 | 56,800 | 1,403.50 |
| 2018-04-18 | 2,755 | 2,810 | 2,741 | 2,801 | 44,800 | 1,400.50 |
| 2018-04-17 | 2,775 | 2,803 | 2,712 | 2,734 | 55,900 | 1,367 |
| 2018-04-16 | 2,837 | 2,837 | 2,759 | 2,769 | 60,100 | 1,384.50 |
| 2018-04-13 | 2,861 | 2,869 | 2,770 | 2,787 | 85,000 | 1,393.50 |
| 2018-04-12 | 2,875 | 2,914 | 2,857 | 2,861 | 57,800 | 1,430.50 |
| 2018-04-11 | 2,907 | 2,913 | 2,853 | 2,881 | 64,500 | 1,440.50 |
| 2018-04-10 | 2,949 | 2,980 | 2,920 | 2,938 | 49,100 | 1,469 |
| 2018-04-09 | 2,922 | 2,959 | 2,915 | 2,954 | 42,700 | 1,477 |
| 2018-04-06 | 2,939 | 2,949 | 2,906 | 2,938 | 39,200 | 1,469 |
| 2018-04-05 | 2,974 | 2,974 | 2,916 | 2,939 | 43,100 | 1,469.50 |
| 2018-04-04 | 2,940 | 2,963 | 2,900 | 2,957 | 63,800 | 1,478.50 |
| 2018-04-03 | 2,847 | 2,910 | 2,828 | 2,904 | 54,900 | 1,452 |
| 2018-03-30 | 2,861 | 2,887 | 2,839 | 2,864 | 47,600 | 1,432 |
| 2018-03-29 | 2,774 | 2,858 | 2,774 | 2,848 | 84,300 | 1,424 |
| 2018-03-28 | 2,739 | 2,762 | 2,700 | 2,744 | 126,400 | 1,372 |
| 2018-03-27 | 2,781 | 2,794 | 2,733 | 2,756 | 80,400 | 1,378 |
| 2018-03-26 | 2,755 | 2,782 | 2,715 | 2,759 | 81,100 | 1,379.50 |
| 2018-03-23 | 2,868 | 2,878 | 2,775 | 2,781 | 56,300 | 1,390.50 |
| 2018-03-22 | 2,909 | 2,950 | 2,909 | 2,923 | 48,100 | 1,461.50 |
| 2018-03-20 | 2,880 | 2,916 | 2,852 | 2,909 | 59,000 | 1,454.50 |
| 2018-03-19 | 2,968 | 2,977 | 2,890 | 2,925 | 61,700 | 1,462.50 |
| 2018-03-16 | 3,025 | 3,025 | 2,966 | 3,000 | 50,900 | 1,500 |
| 2018-03-15 | 3,000 | 3,025 | 2,974 | 3,000 | 51,500 | 1,500 |
| 2018-03-14 | 2,926 | 3,035 | 2,910 | 2,975 | 132,600 | 1,487.50 |
| 2018-03-13 | 2,893 | 2,940 | 2,886 | 2,938 | 74,000 | 1,469 |
| 2018-03-12 | 2,886 | 2,924 | 2,860 | 2,893 | 69,500 | 1,446.50 |
| 2018-03-09 | 2,844 | 2,893 | 2,822 | 2,886 | 113,600 | 1,443 |
| 2018-03-08 | 2,801 | 2,863 | 2,792 | 2,804 | 57,600 | 1,402 |
| 2018-03-07 | 2,722 | 2,819 | 2,707 | 2,806 | 128,300 | 1,403 |
| 2018-03-06 | 2,687 | 2,766 | 2,687 | 2,746 | 145,500 | 1,373 |
| 2018-03-05 | 2,673 | 2,725 | 2,635 | 2,661 | 147,600 | 1,330.50 |
| 2018-03-02 | 2,625 | 2,683 | 2,624 | 2,674 | 85,400 | 1,337 |
| 2018-03-01 | 2,708 | 2,720 | 2,623 | 2,675 | 121,200 | 1,337.50 |
| 2018-02-28 | 2,671 | 2,730 | 2,663 | 2,701 | 117,800 | 1,350.50 |
| 2018-02-27 | 2,660 | 2,680 | 2,626 | 2,654 | 51,500 | 1,327 |
| 2018-02-26 | 2,682 | 2,694 | 2,643 | 2,660 | 58,300 | 1,330 |
| 2018-02-23 | 2,612 | 2,716 | 2,612 | 2,682 | 151,400 | 1,341 |
| 2018-02-22 | 2,696 | 2,742 | 2,593 | 2,606 | 289,700 | 1,303 |
| 2018-02-21 | 2,760 | 2,779 | 2,622 | 2,696 | 264,400 | 1,348 |
| 2018-02-20 | 2,815 | 2,815 | 2,728 | 2,775 | 91,500 | 1,387.50 |
| 2018-02-19 | 2,864 | 2,890 | 2,814 | 2,819 | 67,300 | 1,409.50 |
| 2018-02-16 | 2,854 | 2,862 | 2,772 | 2,839 | 119,400 | 1,419.50 |
| 2018-02-15 | 2,772 | 2,920 | 2,758 | 2,842 | 200,200 | 1,421 |
| 2018-02-14 | 2,954 | 2,954 | 2,698 | 2,763 | 254,400 | 1,381.50 |
| 2018-02-13 | 2,780 | 3,035 | 2,742 | 2,954 | 637,400 | 1,477 |
| 2018-02-09 | 2,513 | 2,584 | 2,510 | 2,532 | 220,200 | 1,266 |
| 2018-02-08 | 2,581 | 2,638 | 2,581 | 2,589 | 91,600 | 1,294.50 |
| 2018-02-07 | 2,641 | 2,682 | 2,558 | 2,558 | 92,200 | 1,279 |
| 2018-02-06 | 2,700 | 2,717 | 2,537 | 2,579 | 151,300 | 1,289.50 |
| 2018-02-05 | 2,692 | 2,723 | 2,675 | 2,701 | 66,000 | 1,350.50 |
| 2018-02-02 | 2,776 | 2,803 | 2,756 | 2,770 | 52,900 | 1,385 |
| 2018-02-01 | 2,729 | 2,779 | 2,725 | 2,768 | 43,100 | 1,384 |
| 2018-01-31 | 2,770 | 2,801 | 2,725 | 2,725 | 87,800 | 1,362.50 |
| 2018-01-30 | 2,805 | 2,810 | 2,761 | 2,770 | 60,900 | 1,385 |
| 2018-01-29 | 2,801 | 2,841 | 2,793 | 2,799 | 44,100 | 1,399.50 |
| 2018-01-26 | 2,823 | 2,843 | 2,815 | 2,816 | 34,100 | 1,408 |
| 2018-01-25 | 2,838 | 2,857 | 2,822 | 2,823 | 69,800 | 1,411.50 |
| 2018-01-24 | 2,890 | 2,891 | 2,851 | 2,866 | 57,400 | 1,433 |
| 2018-01-23 | 2,852 | 2,895 | 2,833 | 2,881 | 121,800 | 1,440.50 |
| 2018-01-22 | 2,900 | 2,914 | 2,697 | 2,900 | 302,200 | 1,450 |
| 2018-01-19 | 2,761 | 2,793 | 2,761 | 2,761 | 49,300 | 1,380.50 |
| 2018-01-18 | 2,852 | 2,865 | 2,785 | 2,785 | 67,300 | 1,392.50 |
| 2018-01-17 | 2,770 | 2,893 | 2,751 | 2,855 | 118,300 | 1,427.50 |
| 2018-01-16 | 2,811 | 2,837 | 2,780 | 2,783 | 119,500 | 1,391.50 |
| 2018-01-15 | 2,735 | 2,935 | 2,735 | 2,821 | 445,100 | 1,410.50 |
| 2018-01-12 | 2,561 | 2,580 | 2,557 | 2,565 | 64,600 | 1,282.50 |
| 2018-01-11 | 2,566 | 2,577 | 2,546 | 2,570 | 54,500 | 1,285 |
| 2018-01-10 | 2,563 | 2,580 | 2,553 | 2,566 | 63,800 | 1,283 |
| 2018-01-09 | 2,565 | 2,570 | 2,528 | 2,569 | 90,700 | 1,284.50 |
| 2018-01-05 | 2,565 | 2,587 | 2,556 | 2,564 | 55,900 | 1,282 |
| 2018-01-04 | 2,565 | 2,580 | 2,543 | 2,569 | 60,200 | 1,284.50 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2002-09-25]1株→2株 [2001-06-26]1株→1.1株
