4963 星光PMC(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 | 732 | 744 | 732 | 740 | 31,400 | 740 |
| 2018-12-27 | 721 | 749 | 717 | 747 | 46,600 | 747 |
| 2018-12-26 | 657 | 695 | 657 | 692 | 80,400 | 692 |
| 2018-12-25 | 665 | 679 | 652 | 656 | 124,600 | 656 |
| 2018-12-21 | 706 | 716 | 690 | 700 | 78,900 | 700 |
| 2018-12-20 | 761 | 762 | 716 | 716 | 65,200 | 716 |
| 2018-12-19 | 755 | 761 | 747 | 761 | 58,400 | 761 |
| 2018-12-18 | 789 | 790 | 748 | 760 | 85,300 | 760 |
| 2018-12-17 | 810 | 814 | 789 | 791 | 51,800 | 791 |
| 2018-12-14 | 833 | 839 | 815 | 819 | 38,400 | 819 |
| 2018-12-13 | 820 | 836 | 820 | 833 | 43,400 | 833 |
| 2018-12-12 | 810 | 827 | 808 | 818 | 39,500 | 818 |
| 2018-12-11 | 855 | 856 | 808 | 809 | 56,700 | 809 |
| 2018-12-10 | 860 | 872 | 851 | 851 | 60,900 | 851 |
| 2018-12-07 | 881 | 890 | 878 | 886 | 29,600 | 886 |
| 2018-12-06 | 904 | 904 | 872 | 874 | 63,100 | 874 |
| 2018-12-05 | 909 | 912 | 896 | 898 | 22,900 | 898 |
| 2018-12-04 | 931 | 936 | 915 | 920 | 40,000 | 920 |
| 2018-12-03 | 920 | 936 | 920 | 930 | 38,300 | 930 |
| 2018-11-30 | 925 | 925 | 908 | 916 | 31,000 | 916 |
| 2018-11-29 | 929 | 929 | 918 | 924 | 38,400 | 924 |
| 2018-11-28 | 916 | 919 | 908 | 917 | 20,500 | 917 |
| 2018-11-27 | 903 | 913 | 903 | 910 | 27,700 | 910 |
| 2018-11-26 | 893 | 903 | 890 | 897 | 25,000 | 897 |
| 2018-11-22 | 904 | 904 | 882 | 894 | 33,500 | 894 |
| 2018-11-21 | 884 | 898 | 875 | 891 | 56,100 | 891 |
| 2018-11-20 | 904 | 905 | 891 | 893 | 31,500 | 893 |
| 2018-11-19 | 901 | 919 | 901 | 914 | 26,200 | 914 |
| 2018-11-16 | 909 | 919 | 903 | 908 | 30,100 | 908 |
| 2018-11-15 | 914 | 914 | 908 | 912 | 14,600 | 912 |
| 2018-11-14 | 911 | 919 | 905 | 914 | 38,600 | 914 |
| 2018-11-13 | 920 | 921 | 906 | 911 | 24,600 | 911 |
| 2018-11-12 | 930 | 947 | 926 | 932 | 30,800 | 932 |
| 2018-11-09 | 939 | 939 | 923 | 931 | 39,100 | 931 |
| 2018-11-08 | 938 | 947 | 930 | 939 | 41,300 | 939 |
| 2018-11-07 | 929 | 942 | 921 | 929 | 24,100 | 929 |
| 2018-11-06 | 930 | 938 | 930 | 930 | 12,000 | 930 |
| 2018-11-05 | 918 | 930 | 916 | 927 | 40,500 | 927 |
| 2018-11-02 | 909 | 939 | 909 | 935 | 34,600 | 935 |
| 2018-11-01 | 908 | 926 | 905 | 910 | 49,400 | 910 |
| 2018-10-31 | 919 | 928 | 909 | 921 | 52,300 | 921 |
| 2018-10-30 | 878 | 908 | 874 | 905 | 52,400 | 905 |
| 2018-10-29 | 902 | 907 | 881 | 881 | 53,700 | 881 |
| 2018-10-26 | 940 | 942 | 901 | 904 | 62,300 | 904 |
| 2018-10-25 | 960 | 960 | 921 | 923 | 85,100 | 923 |
| 2018-10-24 | 986 | 986 | 969 | 981 | 26,200 | 981 |
| 2018-10-23 | 985 | 993 | 976 | 976 | 49,500 | 976 |
| 2018-10-22 | 992 | 1,005 | 989 | 999 | 19,400 | 999 |
| 2018-10-19 | 1,001 | 1,004 | 991 | 1,000 | 22,500 | 1,000 |
| 2018-10-18 | 1,006 | 1,019 | 1,006 | 1,006 | 20,300 | 1,006 |
| 2018-10-17 | 1,007 | 1,019 | 1,006 | 1,015 | 30,400 | 1,015 |
| 2018-10-16 | 988 | 1,000 | 982 | 999 | 36,000 | 999 |
| 2018-10-15 | 1,005 | 1,005 | 987 | 989 | 32,800 | 989 |
| 2018-10-12 | 1,000 | 1,015 | 980 | 1,010 | 60,000 | 1,010 |
| 2018-10-11 | 1,008 | 1,025 | 999 | 1,000 | 60,100 | 1,000 |
| 2018-10-10 | 1,048 | 1,053 | 1,036 | 1,042 | 17,900 | 1,042 |
| 2018-10-09 | 1,068 | 1,068 | 1,050 | 1,053 | 33,600 | 1,053 |
| 2018-10-05 | 1,054 | 1,076 | 1,048 | 1,067 | 46,800 | 1,067 |
| 2018-10-04 | 1,070 | 1,070 | 1,052 | 1,069 | 27,300 | 1,069 |
| 2018-10-03 | 1,053 | 1,061 | 1,048 | 1,050 | 29,500 | 1,050 |
| 2018-10-02 | 1,065 | 1,077 | 1,056 | 1,057 | 21,000 | 1,057 |
| 2018-10-01 | 1,076 | 1,076 | 1,050 | 1,056 | 46,400 | 1,056 |
| 2018-09-28 | 1,092 | 1,098 | 1,081 | 1,086 | 27,700 | 1,086 |
| 2018-09-27 | 1,095 | 1,103 | 1,077 | 1,092 | 64,800 | 1,092 |
| 2018-09-26 | 1,104 | 1,104 | 1,079 | 1,095 | 47,000 | 1,095 |
| 2018-09-25 | 1,060 | 1,090 | 1,059 | 1,090 | 86,400 | 1,090 |
| 2018-09-21 | 1,059 | 1,070 | 1,055 | 1,058 | 35,300 | 1,058 |
| 2018-09-20 | 1,055 | 1,058 | 1,046 | 1,058 | 24,600 | 1,058 |
| 2018-09-19 | 1,058 | 1,060 | 1,047 | 1,053 | 26,100 | 1,053 |
| 2018-09-18 | 1,037 | 1,060 | 1,037 | 1,049 | 44,400 | 1,049 |
| 2018-09-14 | 1,028 | 1,043 | 1,028 | 1,037 | 32,700 | 1,037 |
| 2018-09-13 | 1,015 | 1,037 | 1,015 | 1,028 | 30,200 | 1,028 |
| 2018-09-12 | 1,024 | 1,025 | 1,002 | 1,018 | 26,000 | 1,018 |
| 2018-09-11 | 1,017 | 1,029 | 1,013 | 1,023 | 22,600 | 1,023 |
| 2018-09-10 | 1,025 | 1,033 | 1,016 | 1,016 | 20,000 | 1,016 |
| 2018-09-07 | 1,016 | 1,039 | 1,015 | 1,035 | 32,900 | 1,035 |
| 2018-09-06 | 1,028 | 1,028 | 1,011 | 1,021 | 19,000 | 1,021 |
| 2018-09-05 | 1,028 | 1,032 | 1,006 | 1,028 | 27,100 | 1,028 |
| 2018-09-04 | 1,017 | 1,024 | 1,008 | 1,020 | 21,500 | 1,020 |
| 2018-09-03 | 1,040 | 1,040 | 1,009 | 1,015 | 36,300 | 1,015 |
| 2018-08-31 | 1,046 | 1,057 | 1,036 | 1,043 | 57,500 | 1,043 |
| 2018-08-30 | 1,071 | 1,071 | 1,049 | 1,059 | 49,500 | 1,059 |
| 2018-08-29 | 1,057 | 1,069 | 1,057 | 1,065 | 37,900 | 1,065 |
| 2018-08-28 | 1,045 | 1,065 | 1,045 | 1,057 | 38,700 | 1,057 |
| 2018-08-27 | 1,044 | 1,054 | 1,041 | 1,043 | 26,500 | 1,043 |
| 2018-08-24 | 1,044 | 1,048 | 1,042 | 1,047 | 27,700 | 1,047 |
| 2018-08-23 | 1,020 | 1,044 | 1,019 | 1,040 | 20,300 | 1,040 |
| 2018-08-22 | 1,021 | 1,027 | 1,013 | 1,023 | 22,500 | 1,023 |
| 2018-08-21 | 1,024 | 1,035 | 1,016 | 1,027 | 16,800 | 1,027 |
| 2018-08-20 | 1,027 | 1,042 | 1,023 | 1,029 | 28,200 | 1,029 |
| 2018-08-17 | 1,006 | 1,056 | 1,005 | 1,039 | 100,200 | 1,039 |
| 2018-08-16 | 1,018 | 1,018 | 991 | 1,007 | 49,500 | 1,007 |
| 2018-08-15 | 1,026 | 1,032 | 1,001 | 1,018 | 30,700 | 1,018 |
| 2018-08-14 | 996 | 1,034 | 996 | 1,034 | 41,700 | 1,034 |
| 2018-08-13 | 1,012 | 1,012 | 987 | 993 | 59,400 | 993 |
| 2018-08-10 | 1,035 | 1,035 | 1,015 | 1,018 | 25,400 | 1,018 |
| 2018-08-09 | 1,029 | 1,050 | 1,020 | 1,033 | 33,100 | 1,033 |
| 2018-08-08 | 1,016 | 1,047 | 1,016 | 1,042 | 35,200 | 1,042 |
| 2018-08-07 | 1,030 | 1,043 | 1,016 | 1,023 | 27,000 | 1,023 |
| 2018-08-06 | 1,039 | 1,056 | 1,031 | 1,031 | 40,200 | 1,031 |
| 2018-08-03 | 1,058 | 1,060 | 1,041 | 1,041 | 34,300 | 1,041 |
| 2018-08-02 | 1,072 | 1,084 | 1,060 | 1,060 | 34,200 | 1,060 |
| 2018-08-01 | 1,053 | 1,077 | 1,053 | 1,072 | 34,900 | 1,072 |
| 2018-07-31 | 1,058 | 1,069 | 1,052 | 1,061 | 44,300 | 1,061 |
| 2018-07-30 | 1,071 | 1,075 | 1,059 | 1,060 | 131,900 | 1,060 |
| 2018-07-27 | 1,066 | 1,087 | 1,066 | 1,078 | 67,200 | 1,078 |
| 2018-07-26 | 1,072 | 1,083 | 1,066 | 1,068 | 54,700 | 1,068 |
| 2018-07-25 | 1,069 | 1,077 | 1,064 | 1,067 | 30,700 | 1,067 |
| 2018-07-24 | 1,065 | 1,085 | 1,064 | 1,064 | 31,700 | 1,064 |
| 2018-07-23 | 1,065 | 1,088 | 1,065 | 1,072 | 43,500 | 1,072 |
| 2018-07-20 | 1,066 | 1,086 | 1,066 | 1,075 | 40,000 | 1,075 |
| 2018-07-19 | 1,067 | 1,083 | 1,060 | 1,077 | 53,500 | 1,077 |
| 2018-07-18 | 1,051 | 1,075 | 1,051 | 1,071 | 38,200 | 1,071 |
| 2018-07-17 | 1,028 | 1,069 | 1,027 | 1,049 | 83,900 | 1,049 |
| 2018-07-13 | 1,015 | 1,030 | 1,013 | 1,026 | 34,300 | 1,026 |
| 2018-07-12 | 1,020 | 1,032 | 1,016 | 1,016 | 30,100 | 1,016 |
| 2018-07-11 | 1,020 | 1,032 | 1,007 | 1,026 | 42,100 | 1,026 |
| 2018-07-10 | 1,020 | 1,031 | 1,013 | 1,026 | 51,100 | 1,026 |
| 2018-07-09 | 998 | 1,023 | 986 | 1,021 | 109,500 | 1,021 |
| 2018-07-06 | 980 | 996 | 980 | 991 | 60,600 | 991 |
| 2018-07-05 | 995 | 1,005 | 978 | 979 | 73,900 | 979 |
| 2018-07-04 | 991 | 1,002 | 980 | 997 | 60,200 | 997 |
| 2018-07-03 | 1,011 | 1,013 | 994 | 997 | 81,600 | 997 |
| 2018-07-02 | 1,027 | 1,040 | 1,007 | 1,011 | 49,100 | 1,011 |
| 2018-06-29 | 1,018 | 1,035 | 1,006 | 1,030 | 47,400 | 1,030 |
| 2018-06-28 | 1,029 | 1,029 | 1,007 | 1,018 | 46,400 | 1,018 |
| 2018-06-27 | 1,030 | 1,035 | 1,014 | 1,031 | 50,200 | 1,031 |
| 2018-06-26 | 1,020 | 1,038 | 1,012 | 1,036 | 77,100 | 1,036 |
| 2018-06-25 | 1,051 | 1,063 | 1,033 | 1,033 | 44,200 | 1,033 |
| 2018-06-22 | 1,052 | 1,060 | 1,045 | 1,056 | 77,800 | 1,056 |
| 2018-06-21 | 1,061 | 1,075 | 1,057 | 1,066 | 39,500 | 1,066 |
| 2018-06-20 | 1,055 | 1,072 | 1,044 | 1,071 | 62,900 | 1,071 |
| 2018-06-19 | 1,082 | 1,091 | 1,054 | 1,061 | 108,600 | 1,061 |
| 2018-06-18 | 1,118 | 1,119 | 1,080 | 1,094 | 146,900 | 1,094 |
| 2018-06-15 | 1,140 | 1,144 | 1,120 | 1,125 | 37,300 | 1,125 |
| 2018-06-14 | 1,140 | 1,142 | 1,124 | 1,134 | 37,700 | 1,134 |
| 2018-06-13 | 1,138 | 1,147 | 1,134 | 1,140 | 21,900 | 1,140 |
| 2018-06-12 | 1,138 | 1,148 | 1,126 | 1,144 | 58,200 | 1,144 |
| 2018-06-11 | 1,140 | 1,143 | 1,134 | 1,138 | 25,200 | 1,138 |
| 2018-06-08 | 1,161 | 1,165 | 1,138 | 1,140 | 76,200 | 1,140 |
| 2018-06-07 | 1,171 | 1,185 | 1,164 | 1,174 | 58,000 | 1,174 |
| 2018-06-06 | 1,150 | 1,159 | 1,149 | 1,155 | 45,900 | 1,155 |
| 2018-06-05 | 1,170 | 1,170 | 1,135 | 1,142 | 80,900 | 1,142 |
| 2018-06-04 | 1,192 | 1,192 | 1,160 | 1,167 | 85,400 | 1,167 |
| 2018-06-01 | 1,148 | 1,211 | 1,148 | 1,169 | 163,500 | 1,169 |
| 2018-05-31 | 1,155 | 1,172 | 1,155 | 1,160 | 30,900 | 1,160 |
| 2018-05-30 | 1,158 | 1,162 | 1,138 | 1,156 | 56,900 | 1,156 |
| 2018-05-29 | 1,180 | 1,184 | 1,159 | 1,169 | 34,600 | 1,169 |
| 2018-05-28 | 1,187 | 1,187 | 1,181 | 1,183 | 7,400 | 1,183 |
| 2018-05-25 | 1,179 | 1,195 | 1,177 | 1,181 | 27,200 | 1,181 |
| 2018-05-24 | 1,194 | 1,195 | 1,180 | 1,187 | 29,000 | 1,187 |
| 2018-05-23 | 1,188 | 1,200 | 1,182 | 1,194 | 30,500 | 1,194 |
| 2018-05-22 | 1,220 | 1,220 | 1,191 | 1,193 | 46,600 | 1,193 |
| 2018-05-21 | 1,210 | 1,224 | 1,210 | 1,216 | 62,300 | 1,216 |
| 2018-05-18 | 1,187 | 1,214 | 1,187 | 1,210 | 37,800 | 1,210 |
| 2018-05-17 | 1,186 | 1,198 | 1,184 | 1,192 | 37,100 | 1,192 |
| 2018-05-16 | 1,177 | 1,187 | 1,175 | 1,180 | 33,100 | 1,180 |
| 2018-05-15 | 1,200 | 1,210 | 1,178 | 1,179 | 45,300 | 1,179 |
| 2018-05-14 | 1,189 | 1,204 | 1,183 | 1,201 | 52,600 | 1,201 |
| 2018-05-11 | 1,216 | 1,219 | 1,193 | 1,195 | 66,700 | 1,195 |
| 2018-05-10 | 1,235 | 1,241 | 1,214 | 1,214 | 52,400 | 1,214 |
| 2018-05-09 | 1,221 | 1,236 | 1,221 | 1,232 | 42,700 | 1,232 |
| 2018-05-08 | 1,220 | 1,244 | 1,219 | 1,227 | 82,600 | 1,227 |
| 2018-05-07 | 1,233 | 1,234 | 1,217 | 1,230 | 29,000 | 1,230 |
| 2018-05-02 | 1,228 | 1,232 | 1,217 | 1,229 | 39,200 | 1,229 |
| 2018-05-01 | 1,233 | 1,238 | 1,217 | 1,223 | 37,800 | 1,223 |
| 2018-04-27 | 1,225 | 1,244 | 1,214 | 1,237 | 79,800 | 1,237 |
| 2018-04-26 | 1,221 | 1,265 | 1,220 | 1,235 | 193,500 | 1,235 |
| 2018-04-25 | 1,208 | 1,219 | 1,200 | 1,211 | 44,800 | 1,211 |
| 2018-04-24 | 1,205 | 1,227 | 1,198 | 1,217 | 131,000 | 1,217 |
| 2018-04-23 | 1,200 | 1,204 | 1,187 | 1,195 | 25,200 | 1,195 |
| 2018-04-20 | 1,199 | 1,205 | 1,188 | 1,190 | 29,600 | 1,190 |
| 2018-04-19 | 1,202 | 1,212 | 1,194 | 1,196 | 61,700 | 1,196 |
| 2018-04-18 | 1,187 | 1,211 | 1,187 | 1,200 | 38,500 | 1,200 |
| 2018-04-17 | 1,200 | 1,214 | 1,180 | 1,191 | 55,700 | 1,191 |
| 2018-04-16 | 1,198 | 1,213 | 1,183 | 1,202 | 68,200 | 1,202 |
| 2018-04-13 | 1,186 | 1,206 | 1,186 | 1,198 | 55,300 | 1,198 |
| 2018-04-12 | 1,188 | 1,189 | 1,167 | 1,179 | 45,200 | 1,179 |
| 2018-04-11 | 1,201 | 1,210 | 1,180 | 1,185 | 54,600 | 1,185 |
| 2018-04-10 | 1,179 | 1,219 | 1,165 | 1,203 | 111,600 | 1,203 |
| 2018-04-09 | 1,151 | 1,179 | 1,151 | 1,173 | 56,700 | 1,173 |
| 2018-04-06 | 1,152 | 1,171 | 1,134 | 1,160 | 97,600 | 1,160 |
| 2018-04-05 | 1,136 | 1,153 | 1,125 | 1,149 | 82,300 | 1,149 |
| 2018-04-04 | 1,122 | 1,135 | 1,116 | 1,133 | 48,700 | 1,133 |
| 2018-04-03 | 1,114 | 1,127 | 1,109 | 1,118 | 44,600 | 1,118 |
| 2018-03-30 | 1,120 | 1,120 | 1,106 | 1,114 | 31,600 | 1,114 |
| 2018-03-29 | 1,123 | 1,123 | 1,102 | 1,113 | 45,600 | 1,113 |
| 2018-03-28 | 1,068 | 1,106 | 1,066 | 1,102 | 100,200 | 1,102 |
| 2018-03-27 | 1,045 | 1,086 | 1,043 | 1,076 | 89,900 | 1,076 |
| 2018-03-26 | 1,030 | 1,035 | 1,004 | 1,035 | 116,300 | 1,035 |
| 2018-03-23 | 1,071 | 1,071 | 1,038 | 1,040 | 120,500 | 1,040 |
| 2018-03-22 | 1,095 | 1,100 | 1,082 | 1,096 | 52,100 | 1,096 |
| 2018-03-20 | 1,086 | 1,099 | 1,083 | 1,095 | 36,400 | 1,095 |
| 2018-03-19 | 1,103 | 1,121 | 1,090 | 1,095 | 65,900 | 1,095 |
| 2018-03-16 | 1,122 | 1,123 | 1,109 | 1,115 | 37,100 | 1,115 |
| 2018-03-15 | 1,111 | 1,127 | 1,103 | 1,123 | 41,500 | 1,123 |
| 2018-03-14 | 1,122 | 1,126 | 1,116 | 1,119 | 31,700 | 1,119 |
| 2018-03-13 | 1,116 | 1,135 | 1,115 | 1,126 | 37,800 | 1,126 |
| 2018-03-12 | 1,133 | 1,140 | 1,111 | 1,123 | 64,400 | 1,123 |
| 2018-03-09 | 1,127 | 1,133 | 1,111 | 1,119 | 70,900 | 1,119 |
| 2018-03-08 | 1,125 | 1,125 | 1,110 | 1,119 | 52,600 | 1,119 |
| 2018-03-07 | 1,119 | 1,129 | 1,107 | 1,110 | 61,500 | 1,110 |
| 2018-03-06 | 1,114 | 1,137 | 1,112 | 1,116 | 78,900 | 1,116 |
| 2018-03-05 | 1,128 | 1,131 | 1,093 | 1,098 | 110,100 | 1,098 |
| 2018-03-02 | 1,114 | 1,140 | 1,114 | 1,128 | 81,000 | 1,128 |
| 2018-03-01 | 1,140 | 1,152 | 1,130 | 1,136 | 79,800 | 1,136 |
| 2018-02-28 | 1,121 | 1,149 | 1,117 | 1,144 | 119,900 | 1,144 |
| 2018-02-27 | 1,131 | 1,135 | 1,118 | 1,123 | 64,100 | 1,123 |
| 2018-02-26 | 1,140 | 1,140 | 1,116 | 1,125 | 134,100 | 1,125 |
| 2018-02-23 | 1,083 | 1,163 | 1,082 | 1,135 | 359,600 | 1,135 |
| 2018-02-22 | 1,073 | 1,076 | 1,053 | 1,067 | 73,600 | 1,067 |
| 2018-02-21 | 1,081 | 1,093 | 1,074 | 1,082 | 71,700 | 1,082 |
| 2018-02-20 | 1,091 | 1,094 | 1,077 | 1,080 | 131,700 | 1,080 |
| 2018-02-19 | 1,075 | 1,093 | 1,070 | 1,091 | 125,600 | 1,091 |
| 2018-02-16 | 1,065 | 1,077 | 1,055 | 1,068 | 85,500 | 1,068 |
| 2018-02-15 | 1,054 | 1,059 | 1,026 | 1,051 | 100,000 | 1,051 |
| 2018-02-14 | 1,031 | 1,070 | 1,014 | 1,031 | 186,300 | 1,031 |
| 2018-02-13 | 1,099 | 1,106 | 1,049 | 1,050 | 140,200 | 1,050 |
| 2018-02-09 | 1,028 | 1,083 | 1,027 | 1,080 | 156,800 | 1,080 |
| 2018-02-08 | 1,110 | 1,121 | 1,096 | 1,107 | 141,700 | 1,107 |
| 2018-02-07 | 1,170 | 1,182 | 1,101 | 1,102 | 154,700 | 1,102 |
| 2018-02-06 | 1,160 | 1,166 | 1,039 | 1,121 | 377,100 | 1,121 |
| 2018-02-05 | 1,220 | 1,232 | 1,202 | 1,222 | 137,400 | 1,222 |
| 2018-02-02 | 1,222 | 1,249 | 1,217 | 1,248 | 126,000 | 1,248 |
| 2018-02-01 | 1,210 | 1,257 | 1,193 | 1,222 | 234,200 | 1,222 |
| 2018-01-31 | 1,181 | 1,225 | 1,175 | 1,206 | 179,200 | 1,206 |
| 2018-01-30 | 1,209 | 1,217 | 1,185 | 1,192 | 219,500 | 1,192 |
| 2018-01-29 | 1,239 | 1,239 | 1,212 | 1,219 | 148,800 | 1,219 |
| 2018-01-26 | 1,240 | 1,247 | 1,229 | 1,239 | 115,500 | 1,239 |
| 2018-01-25 | 1,240 | 1,241 | 1,218 | 1,227 | 216,300 | 1,227 |
| 2018-01-24 | 1,258 | 1,258 | 1,224 | 1,246 | 294,500 | 1,246 |
| 2018-01-23 | 1,270 | 1,284 | 1,254 | 1,258 | 222,600 | 1,258 |
| 2018-01-22 | 1,252 | 1,280 | 1,233 | 1,271 | 353,100 | 1,271 |
| 2018-01-19 | 1,320 | 1,327 | 1,246 | 1,262 | 568,600 | 1,262 |
| 2018-01-18 | 1,376 | 1,377 | 1,310 | 1,321 | 894,200 | 1,321 |
| 2018-01-17 | 1,232 | 1,379 | 1,232 | 1,349 | 2,288,200 | 1,349 |
| 2018-01-16 | 1,142 | 1,443 | 1,125 | 1,250 | 3,501,500 | 1,250 |
| 2018-01-15 | 1,150 | 1,157 | 1,141 | 1,143 | 64,600 | 1,143 |
| 2018-01-12 | 1,155 | 1,165 | 1,147 | 1,148 | 65,300 | 1,148 |
| 2018-01-11 | 1,158 | 1,158 | 1,147 | 1,155 | 57,500 | 1,155 |
| 2018-01-10 | 1,160 | 1,160 | 1,148 | 1,154 | 57,900 | 1,154 |
| 2018-01-09 | 1,150 | 1,167 | 1,145 | 1,162 | 77,400 | 1,162 |
| 2018-01-05 | 1,153 | 1,159 | 1,146 | 1,156 | 53,400 | 1,156 |
| 2018-01-04 | 1,142 | 1,159 | 1,139 | 1,157 | 114,100 | 1,157 |
分割・併合履歴 ： [2002-03-26]1株→2株