5821 平河ヒューテック(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 | 996 | 1,010 | 980 | 1,008 | 24,000 | 1,008 |
| 2018-12-27 | 1,006 | 1,020 | 980 | 997 | 62,100 | 997 |
| 2018-12-26 | 977 | 995 | 948 | 966 | 71,500 | 966 |
| 2018-12-25 | 974 | 999 | 943 | 992 | 43,100 | 992 |
| 2018-12-21 | 1,053 | 1,054 | 965 | 1,019 | 57,900 | 1,019 |
| 2018-12-20 | 1,117 | 1,120 | 1,062 | 1,075 | 35,900 | 1,075 |
| 2018-12-19 | 1,126 | 1,128 | 1,102 | 1,118 | 25,500 | 1,118 |
| 2018-12-18 | 1,131 | 1,135 | 1,087 | 1,108 | 47,900 | 1,108 |
| 2018-12-17 | 1,162 | 1,176 | 1,111 | 1,172 | 54,800 | 1,172 |
| 2018-12-14 | 1,241 | 1,244 | 1,169 | 1,170 | 59,300 | 1,170 |
| 2018-12-13 | 1,209 | 1,242 | 1,190 | 1,241 | 27,800 | 1,241 |
| 2018-12-12 | 1,191 | 1,211 | 1,165 | 1,209 | 40,000 | 1,209 |
| 2018-12-11 | 1,211 | 1,219 | 1,184 | 1,188 | 25,400 | 1,188 |
| 2018-12-10 | 1,259 | 1,259 | 1,205 | 1,210 | 30,900 | 1,210 |
| 2018-12-07 | 1,330 | 1,330 | 1,263 | 1,297 | 32,500 | 1,297 |
| 2018-12-06 | 1,272 | 1,305 | 1,252 | 1,303 | 35,900 | 1,303 |
| 2018-12-05 | 1,300 | 1,308 | 1,280 | 1,284 | 24,100 | 1,284 |
| 2018-12-04 | 1,365 | 1,365 | 1,312 | 1,324 | 29,600 | 1,324 |
| 2018-12-03 | 1,338 | 1,374 | 1,336 | 1,369 | 32,300 | 1,369 |
| 2018-11-30 | 1,385 | 1,385 | 1,303 | 1,324 | 66,000 | 1,324 |
| 2018-11-29 | 1,268 | 1,396 | 1,268 | 1,385 | 108,000 | 1,385 |
| 2018-11-28 | 1,252 | 1,263 | 1,241 | 1,259 | 28,400 | 1,259 |
| 2018-11-27 | 1,229 | 1,252 | 1,215 | 1,252 | 22,500 | 1,252 |
| 2018-11-26 | 1,214 | 1,236 | 1,201 | 1,230 | 20,800 | 1,230 |
| 2018-11-22 | 1,232 | 1,233 | 1,199 | 1,223 | 15,100 | 1,223 |
| 2018-11-21 | 1,201 | 1,231 | 1,193 | 1,217 | 32,100 | 1,217 |
| 2018-11-20 | 1,260 | 1,262 | 1,227 | 1,240 | 23,400 | 1,240 |
| 2018-11-19 | 1,271 | 1,287 | 1,252 | 1,273 | 15,700 | 1,273 |
| 2018-11-16 | 1,310 | 1,310 | 1,270 | 1,271 | 24,700 | 1,271 |
| 2018-11-15 | 1,306 | 1,330 | 1,293 | 1,315 | 21,300 | 1,315 |
| 2018-11-14 | 1,340 | 1,344 | 1,301 | 1,301 | 25,300 | 1,301 |
| 2018-11-13 | 1,339 | 1,339 | 1,306 | 1,323 | 25,300 | 1,323 |
| 2018-11-12 | 1,380 | 1,381 | 1,356 | 1,363 | 23,300 | 1,363 |
| 2018-11-09 | 1,404 | 1,413 | 1,365 | 1,380 | 50,000 | 1,380 |
| 2018-11-08 | 1,392 | 1,404 | 1,371 | 1,397 | 68,300 | 1,397 |
| 2018-11-07 | 1,461 | 1,461 | 1,374 | 1,381 | 65,100 | 1,381 |
| 2018-11-06 | 1,529 | 1,532 | 1,420 | 1,448 | 85,300 | 1,448 |
| 2018-11-05 | 1,619 | 1,638 | 1,529 | 1,529 | 62,000 | 1,529 |
| 2018-11-02 | 1,592 | 1,670 | 1,583 | 1,663 | 48,000 | 1,663 |
| 2018-11-01 | 1,568 | 1,631 | 1,550 | 1,592 | 73,600 | 1,592 |
| 2018-10-31 | 1,550 | 1,567 | 1,534 | 1,559 | 25,500 | 1,559 |
| 2018-10-30 | 1,549 | 1,570 | 1,479 | 1,539 | 89,500 | 1,539 |
| 2018-10-29 | 1,503 | 1,520 | 1,444 | 1,481 | 29,100 | 1,481 |
| 2018-10-26 | 1,564 | 1,564 | 1,458 | 1,498 | 33,800 | 1,498 |
| 2018-10-25 | 1,590 | 1,595 | 1,526 | 1,557 | 49,700 | 1,557 |
| 2018-10-24 | 1,658 | 1,664 | 1,570 | 1,624 | 41,700 | 1,624 |
| 2018-10-23 | 1,663 | 1,676 | 1,628 | 1,657 | 32,500 | 1,657 |
| 2018-10-22 | 1,635 | 1,683 | 1,592 | 1,672 | 35,800 | 1,672 |
| 2018-10-19 | 1,621 | 1,657 | 1,606 | 1,641 | 25,000 | 1,641 |
| 2018-10-18 | 1,645 | 1,660 | 1,631 | 1,632 | 34,100 | 1,632 |
| 2018-10-17 | 1,681 | 1,686 | 1,629 | 1,658 | 23,200 | 1,658 |
| 2018-10-16 | 1,649 | 1,676 | 1,620 | 1,654 | 36,800 | 1,654 |
| 2018-10-15 | 1,647 | 1,686 | 1,625 | 1,649 | 43,800 | 1,649 |
| 2018-10-12 | 1,681 | 1,718 | 1,639 | 1,668 | 57,200 | 1,668 |
| 2018-10-11 | 1,704 | 1,731 | 1,639 | 1,715 | 62,100 | 1,715 |
| 2018-10-10 | 1,684 | 1,731 | 1,672 | 1,718 | 35,300 | 1,718 |
| 2018-10-09 | 1,651 | 1,694 | 1,582 | 1,684 | 67,100 | 1,684 |
| 2018-10-05 | 1,704 | 1,776 | 1,694 | 1,719 | 33,000 | 1,719 |
| 2018-10-04 | 1,724 | 1,728 | 1,687 | 1,709 | 21,000 | 1,709 |
| 2018-10-03 | 1,770 | 1,789 | 1,677 | 1,687 | 28,600 | 1,687 |
| 2018-10-02 | 1,819 | 1,839 | 1,750 | 1,769 | 84,000 | 1,769 |
| 2018-10-01 | 1,740 | 1,828 | 1,721 | 1,812 | 32,100 | 1,812 |
| 2018-09-28 | 1,789 | 1,790 | 1,711 | 1,741 | 37,800 | 1,741 |
| 2018-09-27 | 1,734 | 1,798 | 1,734 | 1,768 | 37,400 | 1,768 |
| 2018-09-26 | 1,755 | 1,755 | 1,699 | 1,734 | 45,400 | 1,734 |
| 2018-09-25 | 1,720 | 1,777 | 1,695 | 1,773 | 71,200 | 1,773 |
| 2018-09-21 | 1,666 | 1,814 | 1,630 | 1,702 | 116,600 | 1,702 |
| 2018-09-20 | 1,616 | 1,640 | 1,590 | 1,626 | 38,700 | 1,626 |
| 2018-09-19 | 1,617 | 1,672 | 1,609 | 1,634 | 77,500 | 1,634 |
| 2018-09-18 | 1,613 | 1,637 | 1,596 | 1,628 | 45,800 | 1,628 |
| 2018-09-14 | 1,644 | 1,698 | 1,624 | 1,646 | 154,500 | 1,646 |
| 2018-09-13 | 1,648 | 1,717 | 1,635 | 1,650 | 93,500 | 1,650 |
| 2018-09-12 | 1,541 | 1,718 | 1,532 | 1,648 | 115,600 | 1,648 |
| 2018-09-11 | 1,473 | 1,510 | 1,455 | 1,501 | 34,100 | 1,501 |
| 2018-09-10 | 1,593 | 1,593 | 1,447 | 1,474 | 97,000 | 1,474 |
| 2018-09-07 | 1,576 | 1,632 | 1,573 | 1,601 | 127,400 | 1,601 |
| 2018-09-06 | 1,538 | 1,569 | 1,537 | 1,553 | 44,100 | 1,553 |
| 2018-09-05 | 1,546 | 1,564 | 1,528 | 1,538 | 25,900 | 1,538 |
| 2018-09-04 | 1,556 | 1,578 | 1,552 | 1,555 | 19,700 | 1,555 |
| 2018-09-03 | 1,599 | 1,626 | 1,546 | 1,547 | 25,400 | 1,547 |
| 2018-08-31 | 1,600 | 1,635 | 1,600 | 1,605 | 87,900 | 1,605 |
| 2018-08-30 | 1,633 | 1,649 | 1,606 | 1,631 | 57,400 | 1,631 |
| 2018-08-29 | 1,581 | 1,640 | 1,539 | 1,620 | 57,900 | 1,620 |
| 2018-08-28 | 1,568 | 1,591 | 1,566 | 1,576 | 34,700 | 1,576 |
| 2018-08-27 | 1,520 | 1,599 | 1,520 | 1,572 | 70,200 | 1,572 |
| 2018-08-24 | 1,505 | 1,515 | 1,490 | 1,510 | 45,100 | 1,510 |
| 2018-08-23 | 1,445 | 1,500 | 1,430 | 1,482 | 38,600 | 1,482 |
| 2018-08-22 | 1,357 | 1,406 | 1,355 | 1,399 | 13,000 | 1,399 |
| 2018-08-21 | 1,312 | 1,369 | 1,312 | 1,357 | 17,700 | 1,357 |
| 2018-08-20 | 1,298 | 1,316 | 1,298 | 1,315 | 7,600 | 1,315 |
| 2018-08-17 | 1,278 | 1,300 | 1,278 | 1,298 | 4,500 | 1,298 |
| 2018-08-16 | 1,271 | 1,281 | 1,260 | 1,277 | 5,900 | 1,277 |
| 2018-08-15 | 1,286 | 1,302 | 1,282 | 1,296 | 7,400 | 1,296 |
| 2018-08-14 | 1,263 | 1,289 | 1,253 | 1,287 | 15,700 | 1,287 |
| 2018-08-13 | 1,305 | 1,326 | 1,254 | 1,271 | 25,800 | 1,271 |
| 2018-08-10 | 1,333 | 1,344 | 1,327 | 1,330 | 18,900 | 1,330 |
| 2018-08-09 | 1,357 | 1,357 | 1,325 | 1,332 | 15,500 | 1,332 |
| 2018-08-08 | 1,366 | 1,389 | 1,366 | 1,368 | 12,000 | 1,368 |
| 2018-08-07 | 1,368 | 1,386 | 1,368 | 1,376 | 8,700 | 1,376 |
| 2018-08-06 | 1,372 | 1,398 | 1,366 | 1,370 | 13,600 | 1,370 |
| 2018-08-03 | 1,392 | 1,397 | 1,370 | 1,372 | 7,500 | 1,372 |
| 2018-08-02 | 1,375 | 1,461 | 1,375 | 1,392 | 29,500 | 1,392 |
| 2018-08-01 | 1,380 | 1,413 | 1,368 | 1,375 | 8,200 | 1,375 |
| 2018-07-31 | 1,381 | 1,396 | 1,375 | 1,388 | 10,200 | 1,388 |
| 2018-07-30 | 1,411 | 1,425 | 1,375 | 1,380 | 12,800 | 1,380 |
| 2018-07-27 | 1,378 | 1,415 | 1,378 | 1,413 | 6,700 | 1,413 |
| 2018-07-26 | 1,379 | 1,395 | 1,361 | 1,384 | 8,900 | 1,384 |
| 2018-07-25 | 1,341 | 1,369 | 1,341 | 1,349 | 5,400 | 1,349 |
| 2018-07-24 | 1,323 | 1,359 | 1,320 | 1,341 | 5,600 | 1,341 |
| 2018-07-23 | 1,317 | 1,339 | 1,317 | 1,323 | 8,200 | 1,323 |
| 2018-07-20 | 1,335 | 1,348 | 1,335 | 1,336 | 1,800 | 1,336 |
| 2018-07-19 | 1,336 | 1,351 | 1,335 | 1,343 | 7,200 | 1,343 |
| 2018-07-18 | 1,311 | 1,362 | 1,311 | 1,348 | 9,200 | 1,348 |
| 2018-07-17 | 1,294 | 1,334 | 1,294 | 1,323 | 7,000 | 1,323 |
| 2018-07-13 | 1,314 | 1,318 | 1,309 | 1,312 | 4,300 | 1,312 |
| 2018-07-12 | 1,317 | 1,341 | 1,300 | 1,300 | 10,000 | 1,300 |
| 2018-07-11 | 1,343 | 1,343 | 1,290 | 1,317 | 11,700 | 1,317 |
| 2018-07-10 | 1,375 | 1,391 | 1,321 | 1,321 | 13,600 | 1,321 |
| 2018-07-09 | 1,352 | 1,384 | 1,352 | 1,375 | 7,300 | 1,375 |
| 2018-07-06 | 1,337 | 1,355 | 1,337 | 1,343 | 8,100 | 1,343 |
| 2018-07-05 | 1,394 | 1,394 | 1,313 | 1,325 | 17,800 | 1,325 |
| 2018-07-04 | 1,396 | 1,403 | 1,393 | 1,394 | 6,400 | 1,394 |
| 2018-07-03 | 1,416 | 1,431 | 1,405 | 1,417 | 15,000 | 1,417 |
| 2018-07-02 | 1,433 | 1,458 | 1,414 | 1,414 | 13,700 | 1,414 |
| 2018-06-29 | 1,433 | 1,440 | 1,430 | 1,434 | 6,600 | 1,434 |
| 2018-06-28 | 1,428 | 1,441 | 1,425 | 1,439 | 10,000 | 1,439 |
| 2018-06-27 | 1,450 | 1,450 | 1,439 | 1,446 | 7,400 | 1,446 |
| 2018-06-26 | 1,420 | 1,466 | 1,420 | 1,452 | 14,600 | 1,452 |
| 2018-06-25 | 1,440 | 1,455 | 1,440 | 1,450 | 15,600 | 1,450 |
| 2018-06-22 | 1,428 | 1,450 | 1,428 | 1,450 | 17,500 | 1,450 |
| 2018-06-21 | 1,432 | 1,460 | 1,417 | 1,441 | 23,000 | 1,441 |
| 2018-06-20 | 1,362 | 1,436 | 1,362 | 1,432 | 17,100 | 1,432 |
| 2018-06-19 | 1,389 | 1,406 | 1,367 | 1,371 | 11,600 | 1,371 |
| 2018-06-18 | 1,388 | 1,388 | 1,359 | 1,377 | 10,900 | 1,377 |
| 2018-06-15 | 1,408 | 1,419 | 1,382 | 1,383 | 10,500 | 1,383 |
| 2018-06-14 | 1,443 | 1,465 | 1,419 | 1,423 | 15,300 | 1,423 |
| 2018-06-13 | 1,473 | 1,479 | 1,449 | 1,468 | 12,000 | 1,468 |
| 2018-06-12 | 1,475 | 1,508 | 1,475 | 1,484 | 40,000 | 1,484 |
| 2018-06-11 | 1,448 | 1,505 | 1,424 | 1,503 | 89,300 | 1,503 |
| 2018-06-08 | 1,390 | 1,408 | 1,384 | 1,388 | 17,000 | 1,388 |
| 2018-06-07 | 1,386 | 1,405 | 1,374 | 1,404 | 18,700 | 1,404 |
| 2018-06-06 | 1,371 | 1,406 | 1,363 | 1,375 | 57,200 | 1,375 |
| 2018-06-05 | 1,390 | 1,396 | 1,367 | 1,368 | 7,900 | 1,368 |
| 2018-06-04 | 1,370 | 1,392 | 1,363 | 1,390 | 18,300 | 1,390 |
| 2018-06-01 | 1,311 | 1,362 | 1,290 | 1,352 | 23,000 | 1,352 |
| 2018-05-31 | 1,339 | 1,353 | 1,336 | 1,336 | 6,400 | 1,336 |
| 2018-05-30 | 1,336 | 1,347 | 1,330 | 1,336 | 7,600 | 1,336 |
| 2018-05-29 | 1,367 | 1,369 | 1,353 | 1,361 | 16,200 | 1,361 |
| 2018-05-28 | 1,347 | 1,361 | 1,346 | 1,350 | 6,600 | 1,350 |
| 2018-05-25 | 1,389 | 1,389 | 1,352 | 1,358 | 15,400 | 1,358 |
| 2018-05-24 | 1,417 | 1,417 | 1,398 | 1,400 | 33,900 | 1,400 |
| 2018-05-23 | 1,420 | 1,420 | 1,381 | 1,398 | 9,000 | 1,398 |
| 2018-05-22 | 1,420 | 1,432 | 1,411 | 1,417 | 26,000 | 1,417 |
| 2018-05-21 | 1,395 | 1,433 | 1,391 | 1,410 | 11,900 | 1,410 |
| 2018-05-18 | 1,390 | 1,407 | 1,384 | 1,395 | 16,700 | 1,395 |
| 2018-05-17 | 1,408 | 1,408 | 1,380 | 1,391 | 24,900 | 1,391 |
| 2018-05-16 | 1,450 | 1,450 | 1,398 | 1,408 | 11,900 | 1,408 |
| 2018-05-15 | 1,498 | 1,498 | 1,443 | 1,453 | 16,400 | 1,453 |
| 2018-05-14 | 1,483 | 1,497 | 1,462 | 1,489 | 27,900 | 1,489 |
| 2018-05-11 | 1,482 | 1,495 | 1,471 | 1,475 | 15,400 | 1,475 |
| 2018-05-10 | 1,493 | 1,513 | 1,488 | 1,499 | 30,200 | 1,499 |
| 2018-05-09 | 1,499 | 1,526 | 1,480 | 1,501 | 122,700 | 1,501 |
| 2018-05-08 | 1,429 | 1,439 | 1,403 | 1,429 | 25,500 | 1,429 |
| 2018-05-07 | 1,432 | 1,445 | 1,421 | 1,435 | 20,800 | 1,435 |
| 2018-05-02 | 1,426 | 1,439 | 1,418 | 1,432 | 18,300 | 1,432 |
| 2018-05-01 | 1,451 | 1,455 | 1,415 | 1,416 | 27,300 | 1,416 |
| 2018-04-27 | 1,486 | 1,487 | 1,458 | 1,473 | 15,700 | 1,473 |
| 2018-04-26 | 1,461 | 1,505 | 1,448 | 1,486 | 48,800 | 1,486 |
| 2018-04-25 | 1,416 | 1,474 | 1,416 | 1,458 | 24,500 | 1,458 |
| 2018-04-24 | 1,417 | 1,434 | 1,392 | 1,432 | 32,400 | 1,432 |
| 2018-04-23 | 1,406 | 1,438 | 1,406 | 1,435 | 16,900 | 1,435 |
| 2018-04-20 | 1,405 | 1,436 | 1,397 | 1,409 | 16,100 | 1,409 |
| 2018-04-19 | 1,425 | 1,433 | 1,397 | 1,402 | 12,000 | 1,402 |
| 2018-04-18 | 1,406 | 1,430 | 1,397 | 1,421 | 10,200 | 1,421 |
| 2018-04-17 | 1,475 | 1,478 | 1,408 | 1,410 | 13,800 | 1,410 |
| 2018-04-16 | 1,436 | 1,478 | 1,432 | 1,476 | 41,000 | 1,476 |
| 2018-04-13 | 1,425 | 1,431 | 1,394 | 1,411 | 18,700 | 1,411 |
| 2018-04-12 | 1,410 | 1,423 | 1,380 | 1,419 | 25,800 | 1,419 |
| 2018-04-11 | 1,450 | 1,463 | 1,406 | 1,407 | 31,200 | 1,407 |
| 2018-04-10 | 1,444 | 1,480 | 1,443 | 1,445 | 37,500 | 1,445 |
| 2018-04-09 | 1,390 | 1,472 | 1,389 | 1,453 | 70,100 | 1,453 |
| 2018-04-06 | 1,403 | 1,447 | 1,390 | 1,401 | 45,300 | 1,401 |
| 2018-04-05 | 1,392 | 1,410 | 1,392 | 1,403 | 39,900 | 1,403 |
| 2018-04-04 | 1,358 | 1,387 | 1,345 | 1,381 | 26,400 | 1,381 |
| 2018-04-03 | 1,333 | 1,354 | 1,330 | 1,348 | 14,700 | 1,348 |
| 2018-03-30 | 1,350 | 1,362 | 1,343 | 1,352 | 14,400 | 1,352 |
| 2018-03-29 | 1,362 | 1,384 | 1,322 | 1,341 | 27,100 | 1,341 |
| 2018-03-28 | 1,345 | 1,360 | 1,324 | 1,359 | 23,500 | 1,359 |
| 2018-03-27 | 1,321 | 1,357 | 1,313 | 1,354 | 41,600 | 1,354 |
| 2018-03-26 | 1,322 | 1,346 | 1,271 | 1,291 | 34,900 | 1,291 |
| 2018-03-23 | 1,335 | 1,353 | 1,322 | 1,333 | 54,900 | 1,333 |
| 2018-03-22 | 1,348 | 1,357 | 1,336 | 1,354 | 27,800 | 1,354 |
| 2018-03-20 | 1,314 | 1,361 | 1,302 | 1,358 | 53,000 | 1,358 |
| 2018-03-19 | 1,326 | 1,357 | 1,306 | 1,321 | 45,000 | 1,321 |
| 2018-03-16 | 1,350 | 1,350 | 1,289 | 1,296 | 37,600 | 1,296 |
| 2018-03-15 | 1,340 | 1,354 | 1,337 | 1,350 | 76,400 | 1,350 |
| 2018-03-14 | 1,307 | 1,354 | 1,299 | 1,337 | 67,300 | 1,337 |
| 2018-03-13 | 1,300 | 1,312 | 1,288 | 1,310 | 25,900 | 1,310 |
| 2018-03-12 | 1,314 | 1,315 | 1,291 | 1,301 | 61,400 | 1,301 |
| 2018-03-09 | 1,309 | 1,309 | 1,280 | 1,301 | 44,600 | 1,301 |
| 2018-03-08 | 1,279 | 1,306 | 1,275 | 1,288 | 44,400 | 1,288 |
| 2018-03-07 | 1,251 | 1,278 | 1,248 | 1,265 | 27,500 | 1,265 |
| 2018-03-06 | 1,270 | 1,285 | 1,258 | 1,263 | 45,000 | 1,263 |
| 2018-03-05 | 1,260 | 1,268 | 1,249 | 1,254 | 57,700 | 1,254 |
| 2018-03-02 | 1,243 | 1,267 | 1,243 | 1,255 | 70,200 | 1,255 |
| 2018-03-01 | 1,242 | 1,255 | 1,239 | 1,250 | 51,600 | 1,250 |
| 2018-02-28 | 1,278 | 1,278 | 1,248 | 1,250 | 43,800 | 1,250 |
| 2018-02-27 | 1,236 | 1,258 | 1,236 | 1,252 | 54,100 | 1,252 |
| 2018-02-26 | 1,217 | 1,253 | 1,213 | 1,227 | 55,900 | 1,227 |
| 2018-02-23 | 1,200 | 1,209 | 1,200 | 1,208 | 18,400 | 1,208 |
| 2018-02-22 | 1,191 | 1,197 | 1,161 | 1,193 | 56,600 | 1,193 |
| 2018-02-21 | 1,197 | 1,217 | 1,186 | 1,208 | 66,500 | 1,208 |
| 2018-02-20 | 1,159 | 1,206 | 1,154 | 1,197 | 96,000 | 1,197 |
| 2018-02-19 | 1,092 | 1,165 | 1,090 | 1,165 | 103,600 | 1,165 |
| 2018-02-16 | 1,062 | 1,076 | 1,056 | 1,074 | 41,600 | 1,074 |
| 2018-02-15 | 1,059 | 1,078 | 1,035 | 1,062 | 33,500 | 1,062 |
| 2018-02-14 | 1,053 | 1,069 | 1,032 | 1,046 | 59,100 | 1,046 |
| 2018-02-13 | 1,069 | 1,070 | 1,032 | 1,058 | 90,700 | 1,058 |
| 2018-02-09 | 1,050 | 1,068 | 1,040 | 1,057 | 109,700 | 1,057 |
| 2018-02-08 | 1,147 | 1,156 | 1,080 | 1,094 | 109,500 | 1,094 |
| 2018-02-07 | 1,220 | 1,234 | 1,139 | 1,139 | 134,000 | 1,139 |
| 2018-02-06 | 1,200 | 1,210 | 1,104 | 1,133 | 194,400 | 1,133 |
| 2018-02-05 | 1,370 | 1,387 | 1,350 | 1,369 | 58,900 | 1,369 |
| 2018-02-02 | 1,409 | 1,409 | 1,388 | 1,398 | 18,300 | 1,398 |
| 2018-02-01 | 1,396 | 1,416 | 1,377 | 1,414 | 30,800 | 1,414 |
| 2018-01-31 | 1,400 | 1,418 | 1,387 | 1,388 | 46,900 | 1,388 |
| 2018-01-30 | 1,433 | 1,433 | 1,374 | 1,379 | 48,200 | 1,379 |
| 2018-01-29 | 1,398 | 1,436 | 1,398 | 1,425 | 57,500 | 1,425 |
| 2018-01-26 | 1,380 | 1,397 | 1,380 | 1,394 | 57,600 | 1,394 |
| 2018-01-25 | 1,390 | 1,392 | 1,376 | 1,386 | 28,200 | 1,386 |
| 2018-01-24 | 1,372 | 1,389 | 1,363 | 1,389 | 42,600 | 1,389 |
| 2018-01-23 | 1,360 | 1,380 | 1,343 | 1,374 | 54,500 | 1,374 |
| 2018-01-22 | 1,357 | 1,358 | 1,342 | 1,345 | 16,100 | 1,345 |
| 2018-01-19 | 1,369 | 1,372 | 1,340 | 1,355 | 65,400 | 1,355 |
| 2018-01-18 | 1,370 | 1,378 | 1,358 | 1,361 | 60,900 | 1,361 |
| 2018-01-17 | 1,366 | 1,373 | 1,359 | 1,369 | 24,500 | 1,369 |
| 2018-01-16 | 1,365 | 1,371 | 1,357 | 1,364 | 50,200 | 1,364 |
| 2018-01-15 | 1,327 | 1,365 | 1,327 | 1,361 | 71,900 | 1,361 |
| 2018-01-12 | 1,321 | 1,330 | 1,321 | 1,324 | 24,500 | 1,324 |
| 2018-01-11 | 1,310 | 1,327 | 1,303 | 1,327 | 31,100 | 1,327 |
| 2018-01-10 | 1,335 | 1,335 | 1,310 | 1,310 | 56,100 | 1,310 |
| 2018-01-09 | 1,320 | 1,342 | 1,320 | 1,334 | 54,700 | 1,334 |
| 2018-01-05 | 1,297 | 1,314 | 1,283 | 1,314 | 42,500 | 1,314 |
| 2018-01-04 | 1,286 | 1,303 | 1,282 | 1,283 | 64,000 | 1,283 |
分割・併合履歴 ： [2016-02-01]1株→2株
