4956 コニシ(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 | 1,653 | 1,657 | 1,622 | 1,649 | 48,600 | 824.50 |
| 2018-12-27 | 1,590 | 1,648 | 1,583 | 1,642 | 51,100 | 821 |
| 2018-12-26 | 1,474 | 1,539 | 1,474 | 1,526 | 46,900 | 763 |
| 2018-12-25 | 1,495 | 1,495 | 1,435 | 1,462 | 46,300 | 731 |
| 2018-12-21 | 1,546 | 1,546 | 1,494 | 1,495 | 53,500 | 747.50 |
| 2018-12-20 | 1,605 | 1,605 | 1,540 | 1,545 | 48,500 | 772.50 |
| 2018-12-19 | 1,654 | 1,657 | 1,594 | 1,605 | 44,300 | 802.50 |
| 2018-12-18 | 1,680 | 1,683 | 1,646 | 1,648 | 33,600 | 824 |
| 2018-12-17 | 1,709 | 1,724 | 1,696 | 1,703 | 62,200 | 851.50 |
| 2018-12-14 | 1,706 | 1,706 | 1,674 | 1,694 | 97,200 | 847 |
| 2018-12-13 | 1,682 | 1,682 | 1,650 | 1,674 | 55,700 | 837 |
| 2018-12-12 | 1,629 | 1,664 | 1,627 | 1,660 | 51,100 | 830 |
| 2018-12-11 | 1,636 | 1,636 | 1,608 | 1,614 | 45,400 | 807 |
| 2018-12-10 | 1,715 | 1,715 | 1,636 | 1,637 | 62,000 | 818.50 |
| 2018-12-07 | 1,729 | 1,749 | 1,709 | 1,715 | 40,500 | 857.50 |
| 2018-12-06 | 1,745 | 1,757 | 1,731 | 1,737 | 61,100 | 868.50 |
| 2018-12-05 | 1,765 | 1,801 | 1,755 | 1,759 | 59,700 | 879.50 |
| 2018-12-04 | 1,877 | 1,893 | 1,819 | 1,819 | 37,600 | 909.50 |
| 2018-12-03 | 1,873 | 1,897 | 1,854 | 1,886 | 47,100 | 943 |
| 2018-11-30 | 1,841 | 1,874 | 1,823 | 1,873 | 46,600 | 936.50 |
| 2018-11-29 | 1,850 | 1,869 | 1,839 | 1,859 | 84,800 | 929.50 |
| 2018-11-28 | 1,785 | 1,817 | 1,763 | 1,812 | 59,300 | 906 |
| 2018-11-27 | 1,739 | 1,760 | 1,724 | 1,754 | 49,900 | 877 |
| 2018-11-26 | 1,779 | 1,789 | 1,732 | 1,740 | 38,400 | 870 |
| 2018-11-22 | 1,731 | 1,785 | 1,727 | 1,779 | 52,600 | 889.50 |
| 2018-11-21 | 1,702 | 1,738 | 1,692 | 1,727 | 35,900 | 863.50 |
| 2018-11-20 | 1,705 | 1,728 | 1,693 | 1,717 | 44,000 | 858.50 |
| 2018-11-19 | 1,692 | 1,723 | 1,676 | 1,722 | 46,200 | 861 |
| 2018-11-16 | 1,682 | 1,703 | 1,675 | 1,692 | 51,500 | 846 |
| 2018-11-15 | 1,640 | 1,684 | 1,640 | 1,682 | 30,900 | 841 |
| 2018-11-14 | 1,640 | 1,670 | 1,635 | 1,649 | 31,000 | 824.50 |
| 2018-11-13 | 1,646 | 1,646 | 1,613 | 1,638 | 38,200 | 819 |
| 2018-11-12 | 1,674 | 1,686 | 1,651 | 1,686 | 34,900 | 843 |
| 2018-11-09 | 1,681 | 1,691 | 1,664 | 1,691 | 32,900 | 845.50 |
| 2018-11-08 | 1,660 | 1,691 | 1,657 | 1,681 | 60,800 | 840.50 |
| 2018-11-07 | 1,658 | 1,678 | 1,627 | 1,635 | 48,500 | 817.50 |
| 2018-11-06 | 1,674 | 1,679 | 1,640 | 1,641 | 27,300 | 820.50 |
| 2018-11-05 | 1,650 | 1,675 | 1,635 | 1,658 | 48,700 | 829 |
| 2018-11-02 | 1,647 | 1,676 | 1,631 | 1,652 | 46,200 | 826 |
| 2018-11-01 | 1,596 | 1,666 | 1,591 | 1,662 | 84,200 | 831 |
| 2018-10-31 | 1,530 | 1,583 | 1,530 | 1,583 | 84,700 | 791.50 |
| 2018-10-30 | 1,501 | 1,523 | 1,486 | 1,493 | 252,600 | 746.50 |
| 2018-10-29 | 1,514 | 1,531 | 1,494 | 1,496 | 73,400 | 748 |
| 2018-10-26 | 1,544 | 1,550 | 1,494 | 1,508 | 81,100 | 754 |
| 2018-10-25 | 1,570 | 1,572 | 1,533 | 1,547 | 64,500 | 773.50 |
| 2018-10-24 | 1,574 | 1,577 | 1,548 | 1,574 | 49,400 | 787 |
| 2018-10-23 | 1,638 | 1,638 | 1,569 | 1,572 | 59,500 | 786 |
| 2018-10-22 | 1,640 | 1,660 | 1,631 | 1,638 | 58,700 | 819 |
| 2018-10-19 | 1,635 | 1,655 | 1,552 | 1,650 | 103,500 | 825 |
| 2018-10-18 | 1,643 | 1,652 | 1,622 | 1,633 | 51,600 | 816.50 |
| 2018-10-17 | 1,621 | 1,657 | 1,620 | 1,640 | 64,700 | 820 |
| 2018-10-16 | 1,615 | 1,628 | 1,603 | 1,611 | 52,700 | 805.50 |
| 2018-10-15 | 1,654 | 1,663 | 1,621 | 1,621 | 65,700 | 810.50 |
| 2018-10-12 | 1,658 | 1,700 | 1,658 | 1,668 | 80,500 | 834 |
| 2018-10-11 | 1,689 | 1,702 | 1,648 | 1,655 | 71,300 | 827.50 |
| 2018-10-10 | 1,773 | 1,779 | 1,733 | 1,737 | 46,200 | 868.50 |
| 2018-10-09 | 1,774 | 1,777 | 1,741 | 1,747 | 61,800 | 873.50 |
| 2018-10-05 | 1,786 | 1,789 | 1,755 | 1,777 | 59,000 | 888.50 |
| 2018-10-04 | 1,772 | 1,801 | 1,758 | 1,782 | 53,100 | 891 |
| 2018-10-03 | 1,786 | 1,786 | 1,751 | 1,756 | 30,800 | 878 |
| 2018-10-02 | 1,805 | 1,832 | 1,774 | 1,781 | 46,100 | 890.50 |
| 2018-10-01 | 1,751 | 1,802 | 1,751 | 1,786 | 29,100 | 893 |
| 2018-09-28 | 1,805 | 1,819 | 1,789 | 1,790 | 68,500 | 895 |
| 2018-09-27 | 1,829 | 1,829 | 1,785 | 1,785 | 50,700 | 892.50 |
| 2018-09-26 | 1,847 | 1,847 | 1,779 | 1,830 | 57,400 | 915 |
| 2018-09-25 | 1,798 | 1,849 | 1,786 | 1,847 | 81,300 | 923.50 |
| 2018-09-21 | 1,774 | 1,800 | 1,759 | 1,798 | 62,500 | 899 |
| 2018-09-20 | 1,790 | 1,790 | 1,754 | 1,764 | 39,600 | 882 |
| 2018-09-19 | 1,751 | 1,785 | 1,727 | 1,783 | 39,500 | 891.50 |
| 2018-09-18 | 1,684 | 1,729 | 1,677 | 1,729 | 38,200 | 864.50 |
| 2018-09-14 | 1,674 | 1,704 | 1,664 | 1,682 | 75,300 | 841 |
| 2018-09-13 | 1,674 | 1,695 | 1,668 | 1,676 | 33,300 | 838 |
| 2018-09-12 | 1,672 | 1,686 | 1,660 | 1,685 | 65,700 | 842.50 |
| 2018-09-11 | 1,686 | 1,687 | 1,661 | 1,677 | 40,600 | 838.50 |
| 2018-09-10 | 1,705 | 1,715 | 1,685 | 1,692 | 27,500 | 846 |
| 2018-09-07 | 1,709 | 1,709 | 1,681 | 1,703 | 31,800 | 851.50 |
| 2018-09-06 | 1,701 | 1,736 | 1,685 | 1,725 | 64,300 | 862.50 |
| 2018-09-05 | 1,720 | 1,736 | 1,706 | 1,710 | 30,000 | 855 |
| 2018-09-04 | 1,732 | 1,739 | 1,716 | 1,721 | 19,500 | 860.50 |
| 2018-09-03 | 1,755 | 1,755 | 1,715 | 1,722 | 28,300 | 861 |
| 2018-08-31 | 1,768 | 1,797 | 1,753 | 1,755 | 27,100 | 877.50 |
| 2018-08-30 | 1,800 | 1,800 | 1,776 | 1,781 | 18,000 | 890.50 |
| 2018-08-29 | 1,801 | 1,801 | 1,760 | 1,785 | 31,400 | 892.50 |
| 2018-08-28 | 1,785 | 1,795 | 1,770 | 1,787 | 27,600 | 893.50 |
| 2018-08-27 | 1,770 | 1,789 | 1,766 | 1,779 | 29,800 | 889.50 |
| 2018-08-24 | 1,760 | 1,771 | 1,756 | 1,764 | 23,200 | 882 |
| 2018-08-23 | 1,741 | 1,767 | 1,741 | 1,760 | 20,100 | 880 |
| 2018-08-22 | 1,715 | 1,731 | 1,699 | 1,731 | 38,500 | 865.50 |
| 2018-08-21 | 1,716 | 1,716 | 1,695 | 1,704 | 30,200 | 852 |
| 2018-08-20 | 1,728 | 1,728 | 1,708 | 1,711 | 22,500 | 855.50 |
| 2018-08-17 | 1,722 | 1,729 | 1,720 | 1,728 | 11,200 | 864 |
| 2018-08-16 | 1,734 | 1,734 | 1,701 | 1,728 | 23,600 | 864 |
| 2018-08-15 | 1,757 | 1,757 | 1,726 | 1,742 | 19,300 | 871 |
| 2018-08-14 | 1,725 | 1,764 | 1,725 | 1,763 | 34,200 | 881.50 |
| 2018-08-13 | 1,757 | 1,761 | 1,712 | 1,714 | 27,700 | 857 |
| 2018-08-10 | 1,799 | 1,799 | 1,758 | 1,773 | 23,600 | 886.50 |
| 2018-08-09 | 1,748 | 1,807 | 1,748 | 1,799 | 48,300 | 899.50 |
| 2018-08-08 | 1,744 | 1,748 | 1,719 | 1,723 | 33,600 | 861.50 |
| 2018-08-07 | 1,728 | 1,745 | 1,718 | 1,745 | 18,700 | 872.50 |
| 2018-08-06 | 1,735 | 1,744 | 1,727 | 1,727 | 21,000 | 863.50 |
| 2018-08-03 | 1,726 | 1,737 | 1,721 | 1,728 | 32,700 | 864 |
| 2018-08-02 | 1,691 | 1,741 | 1,691 | 1,721 | 65,000 | 860.50 |
| 2018-08-01 | 1,710 | 1,740 | 1,683 | 1,683 | 151,300 | 841.50 |
| 2018-07-31 | 1,848 | 1,868 | 1,826 | 1,848 | 40,200 | 924 |
| 2018-07-30 | 1,839 | 1,881 | 1,817 | 1,870 | 52,900 | 935 |
| 2018-07-27 | 1,833 | 1,853 | 1,821 | 1,839 | 26,700 | 919.50 |
| 2018-07-26 | 1,808 | 1,833 | 1,808 | 1,820 | 29,600 | 910 |
| 2018-07-25 | 1,781 | 1,793 | 1,766 | 1,793 | 20,900 | 896.50 |
| 2018-07-24 | 1,794 | 1,794 | 1,766 | 1,781 | 29,600 | 890.50 |
| 2018-07-23 | 1,758 | 1,775 | 1,751 | 1,754 | 22,600 | 877 |
| 2018-07-20 | 1,790 | 1,790 | 1,765 | 1,771 | 24,500 | 885.50 |
| 2018-07-19 | 1,787 | 1,795 | 1,780 | 1,790 | 15,000 | 895 |
| 2018-07-18 | 1,779 | 1,790 | 1,770 | 1,786 | 19,300 | 893 |
| 2018-07-17 | 1,721 | 1,774 | 1,721 | 1,756 | 34,400 | 878 |
| 2018-07-13 | 1,719 | 1,740 | 1,719 | 1,734 | 16,200 | 867 |
| 2018-07-12 | 1,740 | 1,740 | 1,712 | 1,719 | 25,800 | 859.50 |
| 2018-07-11 | 1,735 | 1,735 | 1,706 | 1,718 | 24,500 | 859 |
| 2018-07-10 | 1,754 | 1,767 | 1,738 | 1,738 | 30,200 | 869 |
| 2018-07-09 | 1,733 | 1,752 | 1,733 | 1,751 | 25,200 | 875.50 |
| 2018-07-06 | 1,733 | 1,743 | 1,716 | 1,730 | 42,700 | 865 |
| 2018-07-05 | 1,727 | 1,746 | 1,726 | 1,728 | 31,500 | 864 |
| 2018-07-04 | 1,695 | 1,740 | 1,689 | 1,723 | 37,000 | 861.50 |
| 2018-07-03 | 1,736 | 1,753 | 1,701 | 1,708 | 27,100 | 854 |
| 2018-07-02 | 1,784 | 1,788 | 1,746 | 1,748 | 44,300 | 874 |
| 2018-06-29 | 1,800 | 1,813 | 1,784 | 1,795 | 52,000 | 897.50 |
| 2018-06-28 | 1,794 | 1,818 | 1,782 | 1,799 | 91,100 | 899.50 |
| 2018-06-27 | 1,786 | 1,812 | 1,767 | 1,794 | 80,000 | 897 |
| 2018-06-26 | 1,819 | 1,821 | 1,766 | 1,776 | 73,000 | 888 |
| 2018-06-25 | 1,844 | 1,844 | 1,814 | 1,819 | 63,100 | 909.50 |
| 2018-06-22 | 1,839 | 1,844 | 1,827 | 1,843 | 43,500 | 921.50 |
| 2018-06-21 | 1,858 | 1,867 | 1,818 | 1,819 | 72,500 | 909.50 |
| 2018-06-20 | 1,855 | 1,863 | 1,812 | 1,832 | 75,200 | 916 |
| 2018-06-19 | 1,858 | 1,860 | 1,827 | 1,836 | 41,300 | 918 |
| 2018-06-18 | 1,861 | 1,862 | 1,841 | 1,852 | 29,600 | 926 |
| 2018-06-15 | 1,851 | 1,875 | 1,840 | 1,874 | 50,700 | 937 |
| 2018-06-14 | 1,860 | 1,862 | 1,826 | 1,832 | 43,600 | 916 |
| 2018-06-13 | 1,850 | 1,866 | 1,831 | 1,866 | 33,700 | 933 |
| 2018-06-12 | 1,852 | 1,852 | 1,839 | 1,847 | 34,800 | 923.50 |
| 2018-06-11 | 1,852 | 1,869 | 1,841 | 1,845 | 22,500 | 922.50 |
| 2018-06-08 | 1,841 | 1,860 | 1,841 | 1,850 | 51,400 | 925 |
| 2018-06-07 | 1,840 | 1,870 | 1,829 | 1,868 | 30,700 | 934 |
| 2018-06-06 | 1,879 | 1,879 | 1,821 | 1,835 | 37,100 | 917.50 |
| 2018-06-05 | 1,889 | 1,895 | 1,863 | 1,878 | 22,300 | 939 |
| 2018-06-04 | 1,876 | 1,906 | 1,876 | 1,902 | 32,000 | 951 |
| 2018-06-01 | 1,812 | 1,877 | 1,788 | 1,861 | 35,900 | 930.50 |
| 2018-05-31 | 1,870 | 1,870 | 1,830 | 1,832 | 65,900 | 916 |
| 2018-05-30 | 1,856 | 1,875 | 1,845 | 1,856 | 28,600 | 928 |
| 2018-05-29 | 1,888 | 1,891 | 1,862 | 1,879 | 26,100 | 939.50 |
| 2018-05-28 | 1,877 | 1,883 | 1,873 | 1,880 | 10,800 | 940 |
| 2018-05-25 | 1,881 | 1,881 | 1,855 | 1,867 | 23,800 | 933.50 |
| 2018-05-24 | 1,915 | 1,916 | 1,876 | 1,882 | 23,700 | 941 |
| 2018-05-23 | 1,909 | 1,909 | 1,887 | 1,906 | 18,000 | 953 |
| 2018-05-22 | 1,938 | 1,938 | 1,887 | 1,904 | 23,500 | 952 |
| 2018-05-21 | 1,921 | 1,935 | 1,913 | 1,932 | 23,100 | 966 |
| 2018-05-18 | 1,924 | 1,927 | 1,890 | 1,918 | 21,800 | 959 |
| 2018-05-17 | 1,913 | 1,923 | 1,898 | 1,907 | 22,400 | 953.50 |
| 2018-05-16 | 1,895 | 1,920 | 1,884 | 1,907 | 21,000 | 953.50 |
| 2018-05-15 | 1,879 | 1,895 | 1,864 | 1,891 | 41,200 | 945.50 |
| 2018-05-14 | 1,870 | 1,880 | 1,842 | 1,879 | 30,900 | 939.50 |
| 2018-05-11 | 1,847 | 1,861 | 1,836 | 1,861 | 27,100 | 930.50 |
| 2018-05-10 | 1,847 | 1,863 | 1,833 | 1,855 | 26,100 | 927.50 |
| 2018-05-09 | 1,834 | 1,848 | 1,819 | 1,846 | 22,000 | 923 |
| 2018-05-08 | 1,810 | 1,832 | 1,801 | 1,819 | 25,100 | 909.50 |
| 2018-05-07 | 1,804 | 1,804 | 1,783 | 1,797 | 14,200 | 898.50 |
| 2018-05-02 | 1,798 | 1,804 | 1,777 | 1,802 | 14,800 | 901 |
| 2018-05-01 | 1,773 | 1,797 | 1,770 | 1,789 | 26,400 | 894.50 |
| 2018-04-27 | 1,794 | 1,794 | 1,757 | 1,786 | 30,400 | 893 |
| 2018-04-26 | 1,770 | 1,787 | 1,757 | 1,772 | 35,700 | 886 |
| 2018-04-25 | 1,794 | 1,794 | 1,741 | 1,775 | 27,600 | 887.50 |
| 2018-04-24 | 1,790 | 1,796 | 1,773 | 1,794 | 18,800 | 897 |
| 2018-04-23 | 1,789 | 1,789 | 1,767 | 1,771 | 9,000 | 885.50 |
| 2018-04-20 | 1,766 | 1,781 | 1,763 | 1,780 | 15,900 | 890 |
| 2018-04-19 | 1,790 | 1,790 | 1,762 | 1,766 | 20,000 | 883 |
| 2018-04-18 | 1,755 | 1,784 | 1,747 | 1,780 | 18,300 | 890 |
| 2018-04-17 | 1,775 | 1,775 | 1,741 | 1,743 | 20,000 | 871.50 |
| 2018-04-16 | 1,770 | 1,782 | 1,755 | 1,780 | 23,100 | 890 |
| 2018-04-13 | 1,760 | 1,769 | 1,749 | 1,766 | 20,400 | 883 |
| 2018-04-12 | 1,772 | 1,772 | 1,744 | 1,753 | 14,600 | 876.50 |
| 2018-04-11 | 1,776 | 1,776 | 1,742 | 1,744 | 16,200 | 872 |
| 2018-04-10 | 1,767 | 1,779 | 1,753 | 1,761 | 31,300 | 880.50 |
| 2018-04-09 | 1,760 | 1,765 | 1,744 | 1,762 | 20,100 | 881 |
| 2018-04-06 | 1,763 | 1,768 | 1,749 | 1,759 | 24,500 | 879.50 |
| 2018-04-05 | 1,750 | 1,770 | 1,744 | 1,767 | 31,000 | 883.50 |
| 2018-04-04 | 1,735 | 1,745 | 1,717 | 1,741 | 22,700 | 870.50 |
| 2018-04-03 | 1,700 | 1,731 | 1,692 | 1,721 | 27,800 | 860.50 |
| 2018-03-30 | 1,729 | 1,729 | 1,659 | 1,668 | 136,900 | 834 |
| 2018-03-29 | 1,690 | 1,696 | 1,660 | 1,694 | 73,300 | 847 |
| 2018-03-28 | 1,645 | 1,682 | 1,629 | 1,680 | 42,200 | 840 |
| 2018-03-27 | 1,660 | 1,677 | 1,643 | 1,667 | 87,100 | 833.50 |
| 2018-03-26 | 1,633 | 1,665 | 1,624 | 1,663 | 42,400 | 831.50 |
| 2018-03-23 | 1,699 | 1,699 | 1,628 | 1,633 | 52,000 | 816.50 |
| 2018-03-22 | 1,721 | 1,721 | 1,688 | 1,700 | 53,800 | 850 |
| 2018-03-20 | 1,739 | 1,739 | 1,711 | 1,721 | 22,700 | 860.50 |
| 2018-03-19 | 1,742 | 1,752 | 1,720 | 1,748 | 37,400 | 874 |
| 2018-03-16 | 1,756 | 1,768 | 1,734 | 1,755 | 50,200 | 877.50 |
| 2018-03-15 | 1,754 | 1,756 | 1,727 | 1,746 | 32,200 | 873 |
| 2018-03-14 | 1,758 | 1,777 | 1,753 | 1,768 | 20,700 | 884 |
| 2018-03-13 | 1,737 | 1,792 | 1,733 | 1,784 | 49,000 | 892 |
| 2018-03-12 | 1,741 | 1,750 | 1,723 | 1,740 | 22,800 | 870 |
| 2018-03-09 | 1,733 | 1,756 | 1,710 | 1,719 | 48,900 | 859.50 |
| 2018-03-08 | 1,748 | 1,753 | 1,723 | 1,727 | 21,900 | 863.50 |
| 2018-03-07 | 1,735 | 1,779 | 1,734 | 1,752 | 27,400 | 876 |
| 2018-03-06 | 1,728 | 1,776 | 1,725 | 1,762 | 19,500 | 881 |
| 2018-03-05 | 1,739 | 1,745 | 1,726 | 1,734 | 23,200 | 867 |
| 2018-03-02 | 1,741 | 1,770 | 1,740 | 1,758 | 33,800 | 879 |
| 2018-03-01 | 1,796 | 1,805 | 1,772 | 1,781 | 38,000 | 890.50 |
| 2018-02-28 | 1,840 | 1,865 | 1,817 | 1,817 | 47,600 | 908.50 |
| 2018-02-27 | 1,849 | 1,869 | 1,839 | 1,854 | 30,100 | 927 |
| 2018-02-26 | 1,866 | 1,866 | 1,837 | 1,849 | 31,000 | 924.50 |
| 2018-02-23 | 1,836 | 1,869 | 1,836 | 1,866 | 15,000 | 933 |
| 2018-02-22 | 1,835 | 1,840 | 1,810 | 1,833 | 16,600 | 916.50 |
| 2018-02-21 | 1,861 | 1,870 | 1,845 | 1,854 | 12,000 | 927 |
| 2018-02-20 | 1,870 | 1,883 | 1,845 | 1,861 | 26,100 | 930.50 |
| 2018-02-19 | 1,840 | 1,883 | 1,832 | 1,882 | 21,500 | 941 |
| 2018-02-16 | 1,788 | 1,839 | 1,788 | 1,826 | 38,500 | 913 |
| 2018-02-15 | 1,808 | 1,811 | 1,775 | 1,776 | 25,900 | 888 |
| 2018-02-14 | 1,826 | 1,827 | 1,783 | 1,793 | 40,100 | 896.50 |
| 2018-02-13 | 1,840 | 1,849 | 1,820 | 1,824 | 55,600 | 912 |
| 2018-02-09 | 1,806 | 1,823 | 1,789 | 1,808 | 41,700 | 904 |
| 2018-02-08 | 1,860 | 1,890 | 1,860 | 1,865 | 41,600 | 932.50 |
| 2018-02-07 | 1,886 | 1,916 | 1,852 | 1,852 | 48,900 | 926 |
| 2018-02-06 | 1,877 | 1,886 | 1,804 | 1,837 | 78,600 | 918.50 |
| 2018-02-05 | 1,971 | 2,003 | 1,943 | 1,957 | 56,400 | 978.50 |
| 2018-02-02 | 1,992 | 2,010 | 1,974 | 2,002 | 38,800 | 1,001 |
| 2018-02-01 | 1,966 | 2,016 | 1,966 | 1,996 | 59,700 | 998 |
| 2018-01-31 | 2,034 | 2,039 | 1,987 | 1,987 | 79,700 | 993.50 |
| 2018-01-30 | 2,072 | 2,072 | 2,035 | 2,037 | 40,100 | 1,018.50 |
| 2018-01-29 | 2,077 | 2,085 | 2,070 | 2,074 | 23,200 | 1,037 |
| 2018-01-26 | 2,070 | 2,084 | 2,070 | 2,072 | 24,600 | 1,036 |
| 2018-01-25 | 2,102 | 2,102 | 2,064 | 2,064 | 28,800 | 1,032 |
| 2018-01-24 | 2,103 | 2,110 | 2,100 | 2,102 | 35,700 | 1,051 |
| 2018-01-23 | 2,100 | 2,104 | 2,078 | 2,103 | 27,100 | 1,051.50 |
| 2018-01-22 | 2,083 | 2,094 | 2,074 | 2,094 | 21,100 | 1,047 |
| 2018-01-19 | 2,094 | 2,094 | 2,066 | 2,080 | 17,400 | 1,040 |
| 2018-01-18 | 2,129 | 2,129 | 2,058 | 2,059 | 36,400 | 1,029.50 |
| 2018-01-17 | 2,089 | 2,120 | 2,088 | 2,106 | 25,100 | 1,053 |
| 2018-01-16 | 2,088 | 2,108 | 2,082 | 2,103 | 20,300 | 1,051.50 |
| 2018-01-15 | 2,117 | 2,117 | 2,081 | 2,088 | 26,700 | 1,044 |
| 2018-01-12 | 2,107 | 2,122 | 2,086 | 2,102 | 28,500 | 1,051 |
| 2018-01-11 | 2,100 | 2,119 | 2,088 | 2,116 | 24,600 | 1,058 |
| 2018-01-10 | 2,140 | 2,142 | 2,103 | 2,105 | 27,500 | 1,052.50 |
| 2018-01-09 | 2,177 | 2,189 | 2,131 | 2,140 | 28,200 | 1,070 |
| 2018-01-05 | 2,148 | 2,166 | 2,136 | 2,166 | 46,500 | 1,083 |
| 2018-01-04 | 2,115 | 2,141 | 2,098 | 2,141 | 49,300 | 1,070.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-03-29]1株→2株
