5018 (株)MORESCO 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 | 1,475 | 1,507 | 1,459 | 1,464 | 19,100 | 1,464 |
| 2018-12-27 | 1,500 | 1,502 | 1,463 | 1,472 | 30,500 | 1,472 |
| 2018-12-26 | 1,393 | 1,470 | 1,390 | 1,436 | 30,100 | 1,436 |
| 2018-12-25 | 1,410 | 1,410 | 1,331 | 1,363 | 40,100 | 1,363 |
| 2018-12-21 | 1,485 | 1,485 | 1,420 | 1,431 | 38,000 | 1,431 |
| 2018-12-20 | 1,575 | 1,575 | 1,516 | 1,520 | 21,700 | 1,520 |
| 2018-12-19 | 1,575 | 1,589 | 1,558 | 1,575 | 12,200 | 1,575 |
| 2018-12-18 | 1,600 | 1,601 | 1,573 | 1,578 | 14,500 | 1,578 |
| 2018-12-17 | 1,628 | 1,630 | 1,615 | 1,615 | 8,900 | 1,615 |
| 2018-12-14 | 1,660 | 1,660 | 1,625 | 1,628 | 16,500 | 1,628 |
| 2018-12-13 | 1,602 | 1,668 | 1,602 | 1,659 | 22,300 | 1,659 |
| 2018-12-12 | 1,588 | 1,604 | 1,583 | 1,594 | 13,500 | 1,594 |
| 2018-12-11 | 1,619 | 1,619 | 1,577 | 1,589 | 15,900 | 1,589 |
| 2018-12-10 | 1,621 | 1,627 | 1,584 | 1,595 | 19,000 | 1,595 |
| 2018-12-07 | 1,636 | 1,641 | 1,619 | 1,620 | 8,400 | 1,620 |
| 2018-12-06 | 1,635 | 1,642 | 1,616 | 1,635 | 12,900 | 1,635 |
| 2018-12-05 | 1,638 | 1,643 | 1,624 | 1,634 | 9,600 | 1,634 |
| 2018-12-04 | 1,670 | 1,672 | 1,645 | 1,645 | 7,700 | 1,645 |
| 2018-12-03 | 1,668 | 1,680 | 1,663 | 1,672 | 5,500 | 1,672 |
| 2018-11-30 | 1,656 | 1,670 | 1,654 | 1,664 | 7,600 | 1,664 |
| 2018-11-29 | 1,669 | 1,669 | 1,652 | 1,654 | 3,600 | 1,654 |
| 2018-11-28 | 1,653 | 1,661 | 1,647 | 1,656 | 9,000 | 1,656 |
| 2018-11-27 | 1,656 | 1,659 | 1,640 | 1,649 | 8,200 | 1,649 |
| 2018-11-26 | 1,680 | 1,680 | 1,640 | 1,647 | 11,500 | 1,647 |
| 2018-11-22 | 1,653 | 1,653 | 1,619 | 1,642 | 7,800 | 1,642 |
| 2018-11-21 | 1,646 | 1,651 | 1,629 | 1,638 | 8,000 | 1,638 |
| 2018-11-20 | 1,652 | 1,662 | 1,638 | 1,659 | 5,800 | 1,659 |
| 2018-11-19 | 1,656 | 1,669 | 1,651 | 1,656 | 8,100 | 1,656 |
| 2018-11-16 | 1,660 | 1,665 | 1,643 | 1,652 | 7,000 | 1,652 |
| 2018-11-15 | 1,639 | 1,664 | 1,639 | 1,659 | 9,800 | 1,659 |
| 2018-11-14 | 1,668 | 1,668 | 1,636 | 1,638 | 9,800 | 1,638 |
| 2018-11-13 | 1,670 | 1,670 | 1,628 | 1,644 | 13,700 | 1,644 |
| 2018-11-12 | 1,669 | 1,696 | 1,662 | 1,675 | 15,800 | 1,675 |
| 2018-11-09 | 1,641 | 1,672 | 1,639 | 1,663 | 17,100 | 1,663 |
| 2018-11-08 | 1,605 | 1,646 | 1,605 | 1,638 | 16,500 | 1,638 |
| 2018-11-07 | 1,625 | 1,628 | 1,600 | 1,608 | 9,200 | 1,608 |
| 2018-11-06 | 1,602 | 1,620 | 1,596 | 1,611 | 10,300 | 1,611 |
| 2018-11-05 | 1,600 | 1,600 | 1,584 | 1,593 | 12,600 | 1,593 |
| 2018-11-02 | 1,584 | 1,590 | 1,562 | 1,585 | 13,700 | 1,585 |
| 2018-11-01 | 1,560 | 1,591 | 1,557 | 1,584 | 9,600 | 1,584 |
| 2018-10-31 | 1,549 | 1,572 | 1,549 | 1,559 | 18,600 | 1,559 |
| 2018-10-30 | 1,536 | 1,568 | 1,527 | 1,541 | 29,100 | 1,541 |
| 2018-10-29 | 1,560 | 1,569 | 1,543 | 1,544 | 11,100 | 1,544 |
| 2018-10-26 | 1,590 | 1,591 | 1,535 | 1,542 | 19,500 | 1,542 |
| 2018-10-25 | 1,610 | 1,610 | 1,564 | 1,569 | 22,400 | 1,569 |
| 2018-10-24 | 1,616 | 1,629 | 1,595 | 1,624 | 14,000 | 1,624 |
| 2018-10-23 | 1,665 | 1,665 | 1,612 | 1,615 | 12,900 | 1,615 |
| 2018-10-22 | 1,664 | 1,679 | 1,636 | 1,663 | 10,600 | 1,663 |
| 2018-10-19 | 1,645 | 1,677 | 1,628 | 1,659 | 12,500 | 1,659 |
| 2018-10-18 | 1,640 | 1,654 | 1,631 | 1,645 | 14,100 | 1,645 |
| 2018-10-17 | 1,625 | 1,641 | 1,622 | 1,629 | 8,300 | 1,629 |
| 2018-10-16 | 1,612 | 1,629 | 1,604 | 1,616 | 11,400 | 1,616 |
| 2018-10-15 | 1,620 | 1,645 | 1,615 | 1,615 | 23,800 | 1,615 |
| 2018-10-12 | 1,601 | 1,646 | 1,590 | 1,611 | 21,300 | 1,611 |
| 2018-10-11 | 1,602 | 1,618 | 1,598 | 1,601 | 26,800 | 1,601 |
| 2018-10-10 | 1,650 | 1,663 | 1,615 | 1,629 | 16,500 | 1,629 |
| 2018-10-09 | 1,671 | 1,671 | 1,635 | 1,648 | 18,200 | 1,648 |
| 2018-10-05 | 1,685 | 1,688 | 1,663 | 1,666 | 7,300 | 1,666 |
| 2018-10-04 | 1,684 | 1,692 | 1,664 | 1,688 | 10,000 | 1,688 |
| 2018-10-03 | 1,704 | 1,704 | 1,663 | 1,663 | 11,600 | 1,663 |
| 2018-10-02 | 1,691 | 1,705 | 1,682 | 1,687 | 12,900 | 1,687 |
| 2018-10-01 | 1,703 | 1,707 | 1,687 | 1,690 | 8,900 | 1,690 |
| 2018-09-28 | 1,698 | 1,720 | 1,698 | 1,703 | 24,600 | 1,703 |
| 2018-09-27 | 1,719 | 1,719 | 1,682 | 1,685 | 14,600 | 1,685 |
| 2018-09-26 | 1,718 | 1,720 | 1,703 | 1,719 | 12,100 | 1,719 |
| 2018-09-25 | 1,716 | 1,717 | 1,698 | 1,715 | 22,500 | 1,715 |
| 2018-09-21 | 1,672 | 1,710 | 1,672 | 1,702 | 28,500 | 1,702 |
| 2018-09-20 | 1,687 | 1,687 | 1,660 | 1,670 | 17,700 | 1,670 |
| 2018-09-19 | 1,649 | 1,690 | 1,649 | 1,670 | 27,100 | 1,670 |
| 2018-09-18 | 1,640 | 1,652 | 1,628 | 1,644 | 23,300 | 1,644 |
| 2018-09-14 | 1,599 | 1,634 | 1,599 | 1,630 | 22,200 | 1,630 |
| 2018-09-13 | 1,600 | 1,623 | 1,588 | 1,599 | 19,500 | 1,599 |
| 2018-09-12 | 1,600 | 1,601 | 1,580 | 1,593 | 16,400 | 1,593 |
| 2018-09-11 | 1,587 | 1,600 | 1,583 | 1,600 | 14,200 | 1,600 |
| 2018-09-10 | 1,592 | 1,600 | 1,584 | 1,587 | 13,800 | 1,587 |
| 2018-09-07 | 1,594 | 1,594 | 1,581 | 1,588 | 12,100 | 1,588 |
| 2018-09-06 | 1,604 | 1,604 | 1,589 | 1,594 | 14,700 | 1,594 |
| 2018-09-05 | 1,596 | 1,612 | 1,594 | 1,604 | 20,400 | 1,604 |
| 2018-09-04 | 1,600 | 1,602 | 1,582 | 1,595 | 15,800 | 1,595 |
| 2018-09-03 | 1,621 | 1,622 | 1,600 | 1,602 | 9,600 | 1,602 |
| 2018-08-31 | 1,640 | 1,640 | 1,620 | 1,620 | 7,600 | 1,620 |
| 2018-08-30 | 1,637 | 1,642 | 1,631 | 1,641 | 9,000 | 1,641 |
| 2018-08-29 | 1,620 | 1,635 | 1,615 | 1,631 | 13,200 | 1,631 |
| 2018-08-28 | 1,657 | 1,662 | 1,633 | 1,638 | 36,500 | 1,638 |
| 2018-08-27 | 1,659 | 1,663 | 1,651 | 1,656 | 20,100 | 1,656 |
| 2018-08-24 | 1,650 | 1,650 | 1,640 | 1,645 | 9,300 | 1,645 |
| 2018-08-23 | 1,624 | 1,641 | 1,619 | 1,637 | 15,800 | 1,637 |
| 2018-08-22 | 1,618 | 1,621 | 1,607 | 1,621 | 16,100 | 1,621 |
| 2018-08-21 | 1,604 | 1,624 | 1,595 | 1,618 | 13,200 | 1,618 |
| 2018-08-20 | 1,614 | 1,614 | 1,601 | 1,604 | 11,600 | 1,604 |
| 2018-08-17 | 1,615 | 1,618 | 1,606 | 1,609 | 14,200 | 1,609 |
| 2018-08-16 | 1,625 | 1,625 | 1,601 | 1,614 | 13,900 | 1,614 |
| 2018-08-15 | 1,638 | 1,640 | 1,620 | 1,629 | 12,800 | 1,629 |
| 2018-08-14 | 1,615 | 1,620 | 1,606 | 1,619 | 13,700 | 1,619 |
| 2018-08-13 | 1,620 | 1,620 | 1,603 | 1,615 | 14,900 | 1,615 |
| 2018-08-10 | 1,640 | 1,640 | 1,623 | 1,626 | 17,700 | 1,626 |
| 2018-08-09 | 1,670 | 1,670 | 1,643 | 1,645 | 13,900 | 1,645 |
| 2018-08-08 | 1,665 | 1,676 | 1,660 | 1,668 | 11,900 | 1,668 |
| 2018-08-07 | 1,650 | 1,678 | 1,648 | 1,667 | 15,600 | 1,667 |
| 2018-08-06 | 1,693 | 1,695 | 1,645 | 1,650 | 14,700 | 1,650 |
| 2018-08-03 | 1,710 | 1,711 | 1,688 | 1,693 | 8,800 | 1,693 |
| 2018-08-02 | 1,719 | 1,730 | 1,707 | 1,708 | 12,000 | 1,708 |
| 2018-08-01 | 1,720 | 1,725 | 1,706 | 1,719 | 7,900 | 1,719 |
| 2018-07-31 | 1,730 | 1,731 | 1,694 | 1,706 | 15,000 | 1,706 |
| 2018-07-30 | 1,730 | 1,749 | 1,730 | 1,738 | 14,200 | 1,738 |
| 2018-07-27 | 1,705 | 1,745 | 1,703 | 1,728 | 16,800 | 1,728 |
| 2018-07-26 | 1,680 | 1,712 | 1,675 | 1,699 | 14,700 | 1,699 |
| 2018-07-25 | 1,633 | 1,664 | 1,632 | 1,658 | 16,200 | 1,658 |
| 2018-07-24 | 1,611 | 1,632 | 1,610 | 1,632 | 16,300 | 1,632 |
| 2018-07-23 | 1,612 | 1,614 | 1,593 | 1,604 | 29,600 | 1,604 |
| 2018-07-20 | 1,625 | 1,638 | 1,611 | 1,618 | 18,500 | 1,618 |
| 2018-07-19 | 1,644 | 1,644 | 1,630 | 1,637 | 14,500 | 1,637 |
| 2018-07-18 | 1,658 | 1,670 | 1,632 | 1,636 | 12,900 | 1,636 |
| 2018-07-17 | 1,650 | 1,663 | 1,631 | 1,639 | 13,900 | 1,639 |
| 2018-07-13 | 1,653 | 1,671 | 1,645 | 1,647 | 11,100 | 1,647 |
| 2018-07-12 | 1,635 | 1,653 | 1,630 | 1,649 | 12,100 | 1,649 |
| 2018-07-11 | 1,635 | 1,637 | 1,606 | 1,629 | 31,300 | 1,629 |
| 2018-07-10 | 1,642 | 1,655 | 1,600 | 1,600 | 37,700 | 1,600 |
| 2018-07-09 | 1,651 | 1,653 | 1,605 | 1,626 | 21,100 | 1,626 |
| 2018-07-06 | 1,629 | 1,664 | 1,623 | 1,647 | 12,500 | 1,647 |
| 2018-07-05 | 1,645 | 1,679 | 1,620 | 1,629 | 20,500 | 1,629 |
| 2018-07-04 | 1,671 | 1,694 | 1,595 | 1,645 | 54,400 | 1,645 |
| 2018-07-03 | 1,712 | 1,723 | 1,677 | 1,678 | 17,900 | 1,678 |
| 2018-07-02 | 1,750 | 1,773 | 1,716 | 1,716 | 13,300 | 1,716 |
| 2018-06-29 | 1,739 | 1,764 | 1,739 | 1,750 | 15,100 | 1,750 |
| 2018-06-28 | 1,735 | 1,768 | 1,730 | 1,754 | 10,200 | 1,754 |
| 2018-06-27 | 1,705 | 1,777 | 1,705 | 1,735 | 18,500 | 1,735 |
| 2018-06-26 | 1,770 | 1,773 | 1,722 | 1,723 | 20,100 | 1,723 |
| 2018-06-25 | 1,790 | 1,790 | 1,741 | 1,749 | 12,700 | 1,749 |
| 2018-06-22 | 1,794 | 1,803 | 1,762 | 1,765 | 16,300 | 1,765 |
| 2018-06-21 | 1,854 | 1,859 | 1,792 | 1,794 | 23,500 | 1,794 |
| 2018-06-20 | 1,838 | 1,841 | 1,815 | 1,839 | 8,100 | 1,839 |
| 2018-06-19 | 1,873 | 1,879 | 1,832 | 1,837 | 9,900 | 1,837 |
| 2018-06-18 | 1,911 | 1,911 | 1,873 | 1,887 | 20,200 | 1,887 |
| 2018-06-15 | 1,894 | 1,900 | 1,881 | 1,892 | 10,200 | 1,892 |
| 2018-06-14 | 1,910 | 1,912 | 1,895 | 1,895 | 9,900 | 1,895 |
| 2018-06-13 | 1,903 | 1,916 | 1,903 | 1,910 | 5,000 | 1,910 |
| 2018-06-12 | 1,915 | 1,922 | 1,901 | 1,903 | 6,400 | 1,903 |
| 2018-06-11 | 1,908 | 1,931 | 1,908 | 1,928 | 3,800 | 1,928 |
| 2018-06-08 | 1,902 | 1,922 | 1,902 | 1,906 | 11,500 | 1,906 |
| 2018-06-07 | 1,921 | 1,932 | 1,911 | 1,922 | 13,300 | 1,922 |
| 2018-06-06 | 1,926 | 1,939 | 1,908 | 1,909 | 6,700 | 1,909 |
| 2018-06-05 | 1,945 | 1,945 | 1,926 | 1,933 | 4,400 | 1,933 |
| 2018-06-04 | 1,925 | 1,963 | 1,925 | 1,944 | 6,200 | 1,944 |
| 2018-06-01 | 1,930 | 1,932 | 1,909 | 1,925 | 13,400 | 1,925 |
| 2018-05-31 | 1,914 | 1,939 | 1,911 | 1,939 | 9,000 | 1,939 |
| 2018-05-30 | 1,900 | 1,905 | 1,893 | 1,903 | 7,100 | 1,903 |
| 2018-05-29 | 1,925 | 1,927 | 1,911 | 1,921 | 8,900 | 1,921 |
| 2018-05-28 | 1,953 | 1,953 | 1,912 | 1,920 | 7,400 | 1,920 |
| 2018-05-25 | 1,979 | 1,979 | 1,933 | 1,936 | 7,800 | 1,936 |
| 2018-05-24 | 2,019 | 2,019 | 1,966 | 1,967 | 10,800 | 1,967 |
| 2018-05-23 | 1,995 | 2,026 | 1,994 | 2,019 | 25,200 | 2,019 |
| 2018-05-22 | 1,975 | 1,994 | 1,975 | 1,993 | 10,400 | 1,993 |
| 2018-05-21 | 1,961 | 1,976 | 1,961 | 1,976 | 6,700 | 1,976 |
| 2018-05-18 | 1,958 | 1,966 | 1,953 | 1,957 | 7,500 | 1,957 |
| 2018-05-17 | 1,952 | 1,962 | 1,943 | 1,951 | 8,600 | 1,951 |
| 2018-05-16 | 1,951 | 1,960 | 1,938 | 1,949 | 6,000 | 1,949 |
| 2018-05-15 | 1,971 | 1,974 | 1,951 | 1,951 | 10,600 | 1,951 |
| 2018-05-14 | 1,987 | 1,995 | 1,962 | 1,974 | 19,000 | 1,974 |
| 2018-05-11 | 1,979 | 1,990 | 1,967 | 1,988 | 19,700 | 1,988 |
| 2018-05-10 | 1,976 | 1,989 | 1,962 | 1,976 | 11,700 | 1,976 |
| 2018-05-09 | 1,964 | 1,981 | 1,960 | 1,978 | 9,100 | 1,978 |
| 2018-05-08 | 1,980 | 1,981 | 1,955 | 1,964 | 19,300 | 1,964 |
| 2018-05-07 | 1,981 | 1,982 | 1,960 | 1,980 | 13,500 | 1,980 |
| 2018-05-02 | 1,952 | 1,981 | 1,950 | 1,981 | 18,700 | 1,981 |
| 2018-05-01 | 1,959 | 1,959 | 1,938 | 1,948 | 14,200 | 1,948 |
| 2018-04-27 | 1,959 | 1,959 | 1,927 | 1,945 | 11,200 | 1,945 |
| 2018-04-26 | 1,920 | 1,958 | 1,918 | 1,951 | 17,900 | 1,951 |
| 2018-04-25 | 1,900 | 1,923 | 1,893 | 1,920 | 9,000 | 1,920 |
| 2018-04-24 | 1,905 | 1,912 | 1,898 | 1,912 | 5,800 | 1,912 |
| 2018-04-23 | 1,918 | 1,919 | 1,898 | 1,899 | 4,900 | 1,899 |
| 2018-04-20 | 1,913 | 1,931 | 1,905 | 1,918 | 9,400 | 1,918 |
| 2018-04-19 | 1,888 | 1,918 | 1,888 | 1,913 | 8,400 | 1,913 |
| 2018-04-18 | 1,874 | 1,895 | 1,874 | 1,892 | 4,800 | 1,892 |
| 2018-04-17 | 1,900 | 1,901 | 1,871 | 1,880 | 12,600 | 1,880 |
| 2018-04-16 | 1,895 | 1,914 | 1,879 | 1,911 | 15,600 | 1,911 |
| 2018-04-13 | 1,805 | 1,884 | 1,799 | 1,880 | 30,400 | 1,880 |
| 2018-04-12 | 1,800 | 1,811 | 1,792 | 1,808 | 9,300 | 1,808 |
| 2018-04-11 | 1,800 | 1,810 | 1,783 | 1,800 | 12,100 | 1,800 |
| 2018-04-10 | 1,767 | 1,801 | 1,763 | 1,795 | 12,400 | 1,795 |
| 2018-04-09 | 1,773 | 1,779 | 1,759 | 1,766 | 14,800 | 1,766 |
| 2018-04-06 | 1,818 | 1,819 | 1,784 | 1,786 | 16,800 | 1,786 |
| 2018-04-05 | 1,787 | 1,812 | 1,787 | 1,811 | 14,400 | 1,811 |
| 2018-04-04 | 1,741 | 1,786 | 1,741 | 1,781 | 14,300 | 1,781 |
| 2018-04-03 | 1,735 | 1,751 | 1,730 | 1,738 | 12,000 | 1,738 |
| 2018-03-30 | 1,770 | 1,772 | 1,745 | 1,749 | 11,500 | 1,749 |
| 2018-03-29 | 1,762 | 1,774 | 1,739 | 1,762 | 12,200 | 1,762 |
| 2018-03-28 | 1,747 | 1,769 | 1,735 | 1,767 | 17,600 | 1,767 |
| 2018-03-27 | 1,704 | 1,751 | 1,700 | 1,751 | 16,700 | 1,751 |
| 2018-03-26 | 1,692 | 1,699 | 1,663 | 1,699 | 24,600 | 1,699 |
| 2018-03-23 | 1,744 | 1,745 | 1,701 | 1,704 | 25,900 | 1,704 |
| 2018-03-22 | 1,753 | 1,763 | 1,747 | 1,759 | 11,200 | 1,759 |
| 2018-03-20 | 1,732 | 1,753 | 1,728 | 1,750 | 17,900 | 1,750 |
| 2018-03-19 | 1,765 | 1,765 | 1,734 | 1,742 | 16,800 | 1,742 |
| 2018-03-16 | 1,794 | 1,794 | 1,759 | 1,769 | 18,100 | 1,769 |
| 2018-03-15 | 1,812 | 1,812 | 1,778 | 1,796 | 12,500 | 1,796 |
| 2018-03-14 | 1,803 | 1,818 | 1,791 | 1,814 | 20,000 | 1,814 |
| 2018-03-13 | 1,806 | 1,809 | 1,789 | 1,808 | 10,500 | 1,808 |
| 2018-03-12 | 1,786 | 1,809 | 1,785 | 1,807 | 10,400 | 1,807 |
| 2018-03-09 | 1,785 | 1,793 | 1,754 | 1,766 | 18,600 | 1,766 |
| 2018-03-08 | 1,762 | 1,767 | 1,758 | 1,765 | 13,600 | 1,765 |
| 2018-03-07 | 1,784 | 1,792 | 1,760 | 1,763 | 19,300 | 1,763 |
| 2018-03-06 | 1,774 | 1,812 | 1,774 | 1,784 | 17,500 | 1,784 |
| 2018-03-05 | 1,802 | 1,802 | 1,763 | 1,766 | 19,000 | 1,766 |
| 2018-03-02 | 1,815 | 1,821 | 1,802 | 1,802 | 22,100 | 1,802 |
| 2018-03-01 | 1,853 | 1,858 | 1,828 | 1,852 | 28,300 | 1,852 |
| 2018-02-28 | 1,886 | 1,893 | 1,865 | 1,865 | 19,600 | 1,865 |
| 2018-02-27 | 1,913 | 1,914 | 1,878 | 1,880 | 32,400 | 1,880 |
| 2018-02-26 | 1,932 | 1,939 | 1,899 | 1,907 | 81,200 | 1,907 |
| 2018-02-23 | 1,949 | 1,972 | 1,941 | 1,965 | 141,500 | 1,965 |
| 2018-02-22 | 1,940 | 1,955 | 1,924 | 1,940 | 68,400 | 1,940 |
| 2018-02-21 | 1,942 | 1,963 | 1,931 | 1,950 | 61,000 | 1,950 |
| 2018-02-20 | 1,933 | 1,944 | 1,921 | 1,942 | 21,500 | 1,942 |
| 2018-02-19 | 1,903 | 1,934 | 1,899 | 1,931 | 24,100 | 1,931 |
| 2018-02-16 | 1,859 | 1,881 | 1,847 | 1,873 | 20,300 | 1,873 |
| 2018-02-15 | 1,836 | 1,849 | 1,821 | 1,834 | 23,600 | 1,834 |
| 2018-02-14 | 1,847 | 1,870 | 1,800 | 1,813 | 83,300 | 1,813 |
| 2018-02-13 | 1,937 | 1,937 | 1,843 | 1,843 | 73,600 | 1,843 |
| 2018-02-09 | 1,903 | 1,929 | 1,895 | 1,917 | 36,500 | 1,917 |
| 2018-02-08 | 1,970 | 1,979 | 1,949 | 1,955 | 31,000 | 1,955 |
| 2018-02-07 | 2,047 | 2,047 | 1,961 | 1,961 | 42,800 | 1,961 |
| 2018-02-06 | 2,060 | 2,060 | 1,922 | 1,968 | 86,900 | 1,968 |
| 2018-02-05 | 2,148 | 2,148 | 2,096 | 2,104 | 34,800 | 2,104 |
| 2018-02-02 | 2,175 | 2,176 | 2,153 | 2,162 | 35,500 | 2,162 |
| 2018-02-01 | 2,137 | 2,173 | 2,137 | 2,172 | 21,100 | 2,172 |
| 2018-01-31 | 2,133 | 2,152 | 2,132 | 2,140 | 41,900 | 2,140 |
| 2018-01-30 | 2,145 | 2,147 | 2,137 | 2,141 | 37,800 | 2,141 |
| 2018-01-29 | 2,130 | 2,155 | 2,126 | 2,137 | 33,000 | 2,137 |
| 2018-01-26 | 2,110 | 2,119 | 2,100 | 2,109 | 20,000 | 2,109 |
| 2018-01-25 | 2,086 | 2,098 | 2,081 | 2,096 | 19,000 | 2,096 |
| 2018-01-24 | 2,100 | 2,102 | 2,080 | 2,083 | 97,500 | 2,083 |
| 2018-01-23 | 2,115 | 2,115 | 2,090 | 2,105 | 51,800 | 2,105 |
| 2018-01-22 | 2,120 | 2,120 | 2,100 | 2,108 | 17,500 | 2,108 |
| 2018-01-19 | 2,101 | 2,113 | 2,094 | 2,107 | 54,900 | 2,107 |
| 2018-01-18 | 2,141 | 2,141 | 2,095 | 2,098 | 88,500 | 2,098 |
| 2018-01-17 | 2,075 | 2,107 | 2,066 | 2,101 | 71,600 | 2,101 |
| 2018-01-16 | 2,070 | 2,106 | 2,055 | 2,098 | 108,900 | 2,098 |
| 2018-01-15 | 2,201 | 2,215 | 2,190 | 2,196 | 34,600 | 2,196 |
| 2018-01-12 | 2,229 | 2,229 | 2,190 | 2,190 | 50,600 | 2,190 |
| 2018-01-11 | 2,250 | 2,260 | 2,246 | 2,252 | 14,800 | 2,252 |
| 2018-01-10 | 2,258 | 2,267 | 2,245 | 2,245 | 22,700 | 2,245 |
| 2018-01-09 | 2,280 | 2,280 | 2,250 | 2,256 | 19,100 | 2,256 |
| 2018-01-05 | 2,238 | 2,249 | 2,231 | 2,245 | 15,200 | 2,245 |
| 2018-01-04 | 2,228 | 2,243 | 2,227 | 2,239 | 12,800 | 2,239 |
分割・併合履歴 ： [2007-02-23]1株→2株 [2005-02-23]1株→5株
