5903 SHINPO(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 | 1,156 | 1,159 | 1,105 | 1,116 | 11,900 | 1,116 |
| 2018-12-27 | 1,121 | 1,180 | 1,121 | 1,156 | 18,500 | 1,156 |
| 2018-12-26 | 1,090 | 1,140 | 1,080 | 1,080 | 17,300 | 1,080 |
| 2018-12-25 | 1,041 | 1,083 | 1,002 | 1,080 | 62,400 | 1,080 |
| 2018-12-21 | 1,114 | 1,179 | 1,059 | 1,161 | 23,900 | 1,161 |
| 2018-12-20 | 1,188 | 1,195 | 1,120 | 1,155 | 32,600 | 1,155 |
| 2018-12-19 | 1,221 | 1,255 | 1,197 | 1,208 | 20,500 | 1,208 |
| 2018-12-18 | 1,300 | 1,300 | 1,216 | 1,237 | 36,900 | 1,237 |
| 2018-12-17 | 1,382 | 1,382 | 1,305 | 1,335 | 15,400 | 1,335 |
| 2018-12-14 | 1,406 | 1,409 | 1,333 | 1,385 | 26,500 | 1,385 |
| 2018-12-13 | 1,318 | 1,389 | 1,300 | 1,383 | 17,600 | 1,383 |
| 2018-12-12 | 1,252 | 1,330 | 1,252 | 1,320 | 9,600 | 1,320 |
| 2018-12-11 | 1,243 | 1,289 | 1,230 | 1,256 | 12,600 | 1,256 |
| 2018-12-10 | 1,301 | 1,321 | 1,232 | 1,243 | 17,400 | 1,243 |
| 2018-12-07 | 1,279 | 1,328 | 1,276 | 1,310 | 19,800 | 1,310 |
| 2018-12-06 | 1,285 | 1,290 | 1,220 | 1,254 | 21,900 | 1,254 |
| 2018-12-05 | 1,199 | 1,265 | 1,160 | 1,262 | 27,300 | 1,262 |
| 2018-12-04 | 1,225 | 1,251 | 1,164 | 1,176 | 10,300 | 1,176 |
| 2018-12-03 | 1,183 | 1,225 | 1,183 | 1,223 | 16,200 | 1,223 |
| 2018-11-30 | 1,185 | 1,185 | 1,136 | 1,150 | 11,100 | 1,150 |
| 2018-11-29 | 1,189 | 1,246 | 1,151 | 1,155 | 19,800 | 1,155 |
| 2018-11-28 | 1,099 | 1,147 | 1,082 | 1,147 | 23,400 | 1,147 |
| 2018-11-27 | 1,023 | 1,070 | 1,023 | 1,050 | 11,100 | 1,050 |
| 2018-11-26 | 1,012 | 1,036 | 1,012 | 1,015 | 3,700 | 1,015 |
| 2018-11-22 | 1,029 | 1,031 | 1,006 | 1,007 | 11,700 | 1,007 |
| 2018-11-21 | 1,010 | 1,025 | 1,010 | 1,018 | 4,600 | 1,018 |
| 2018-11-20 | 1,021 | 1,021 | 997 | 1,010 | 10,100 | 1,010 |
| 2018-11-19 | 1,040 | 1,040 | 1,013 | 1,021 | 12,400 | 1,021 |
| 2018-11-16 | 1,034 | 1,048 | 1,025 | 1,041 | 7,800 | 1,041 |
| 2018-11-15 | 1,060 | 1,065 | 1,033 | 1,045 | 11,900 | 1,045 |
| 2018-11-14 | 1,096 | 1,110 | 1,059 | 1,068 | 7,700 | 1,068 |
| 2018-11-13 | 1,084 | 1,108 | 1,071 | 1,096 | 11,000 | 1,096 |
| 2018-11-12 | 1,098 | 1,120 | 1,098 | 1,111 | 3,200 | 1,111 |
| 2018-11-09 | 1,123 | 1,123 | 1,102 | 1,115 | 10,400 | 1,115 |
| 2018-11-08 | 1,131 | 1,141 | 1,123 | 1,129 | 5,600 | 1,129 |
| 2018-11-07 | 1,156 | 1,178 | 1,120 | 1,131 | 10,200 | 1,131 |
| 2018-11-06 | 1,211 | 1,215 | 1,154 | 1,154 | 15,300 | 1,154 |
| 2018-11-05 | 1,180 | 1,235 | 1,178 | 1,208 | 11,300 | 1,208 |
| 2018-11-02 | 1,216 | 1,236 | 1,172 | 1,178 | 19,100 | 1,178 |
| 2018-11-01 | 1,200 | 1,236 | 1,173 | 1,221 | 44,700 | 1,221 |
| 2018-10-31 | 1,184 | 1,210 | 1,150 | 1,205 | 51,800 | 1,205 |
| 2018-10-30 | 1,141 | 1,166 | 1,131 | 1,162 | 13,300 | 1,162 |
| 2018-10-29 | 1,200 | 1,200 | 1,098 | 1,141 | 18,300 | 1,141 |
| 2018-10-26 | 1,283 | 1,283 | 1,190 | 1,221 | 11,400 | 1,221 |
| 2018-10-25 | 1,320 | 1,320 | 1,226 | 1,226 | 17,100 | 1,226 |
| 2018-10-24 | 1,338 | 1,350 | 1,315 | 1,315 | 5,200 | 1,315 |
| 2018-10-23 | 1,336 | 1,363 | 1,333 | 1,338 | 7,800 | 1,338 |
| 2018-10-22 | 1,299 | 1,344 | 1,287 | 1,336 | 9,200 | 1,336 |
| 2018-10-19 | 1,296 | 1,315 | 1,296 | 1,298 | 12,100 | 1,298 |
| 2018-10-18 | 1,300 | 1,319 | 1,295 | 1,303 | 30,000 | 1,303 |
| 2018-10-17 | 1,290 | 1,317 | 1,290 | 1,301 | 8,900 | 1,301 |
| 2018-10-16 | 1,316 | 1,325 | 1,288 | 1,288 | 11,500 | 1,288 |
| 2018-10-15 | 1,358 | 1,358 | 1,325 | 1,325 | 14,400 | 1,325 |
| 2018-10-12 | 1,342 | 1,374 | 1,342 | 1,355 | 21,200 | 1,355 |
| 2018-10-11 | 1,334 | 1,372 | 1,334 | 1,372 | 16,900 | 1,372 |
| 2018-10-10 | 1,428 | 1,428 | 1,418 | 1,418 | 5,400 | 1,418 |
| 2018-10-09 | 1,426 | 1,438 | 1,416 | 1,428 | 2,000 | 1,428 |
| 2018-10-05 | 1,450 | 1,450 | 1,422 | 1,439 | 7,900 | 1,439 |
| 2018-10-04 | 1,475 | 1,475 | 1,457 | 1,457 | 9,200 | 1,457 |
| 2018-10-03 | 1,475 | 1,475 | 1,458 | 1,473 | 12,800 | 1,473 |
| 2018-10-02 | 1,500 | 1,500 | 1,470 | 1,475 | 9,700 | 1,475 |
| 2018-10-01 | 1,475 | 1,505 | 1,475 | 1,485 | 13,100 | 1,485 |
| 2018-09-28 | 1,481 | 1,484 | 1,460 | 1,468 | 5,500 | 1,468 |
| 2018-09-27 | 1,464 | 1,500 | 1,455 | 1,462 | 9,500 | 1,462 |
| 2018-09-26 | 1,450 | 1,466 | 1,442 | 1,461 | 16,900 | 1,461 |
| 2018-09-25 | 1,500 | 1,508 | 1,440 | 1,449 | 16,600 | 1,449 |
| 2018-09-21 | 1,452 | 1,497 | 1,452 | 1,492 | 11,600 | 1,492 |
| 2018-09-20 | 1,500 | 1,501 | 1,450 | 1,450 | 16,600 | 1,450 |
| 2018-09-19 | 1,455 | 1,500 | 1,435 | 1,499 | 34,800 | 1,499 |
| 2018-09-18 | 1,463 | 1,463 | 1,436 | 1,441 | 11,000 | 1,441 |
| 2018-09-14 | 1,473 | 1,474 | 1,450 | 1,463 | 7,300 | 1,463 |
| 2018-09-13 | 1,460 | 1,462 | 1,431 | 1,443 | 12,500 | 1,443 |
| 2018-09-12 | 1,481 | 1,481 | 1,461 | 1,468 | 7,000 | 1,468 |
| 2018-09-11 | 1,494 | 1,498 | 1,481 | 1,481 | 5,600 | 1,481 |
| 2018-09-10 | 1,460 | 1,513 | 1,460 | 1,502 | 22,700 | 1,502 |
| 2018-09-07 | 1,473 | 1,473 | 1,433 | 1,447 | 7,000 | 1,447 |
| 2018-09-06 | 1,500 | 1,535 | 1,452 | 1,460 | 10,600 | 1,460 |
| 2018-09-05 | 1,458 | 1,529 | 1,457 | 1,490 | 17,600 | 1,490 |
| 2018-09-04 | 1,468 | 1,478 | 1,457 | 1,457 | 5,800 | 1,457 |
| 2018-09-03 | 1,509 | 1,509 | 1,450 | 1,456 | 17,200 | 1,456 |
| 2018-08-31 | 1,415 | 1,435 | 1,413 | 1,419 | 5,400 | 1,419 |
| 2018-08-30 | 1,429 | 1,460 | 1,429 | 1,445 | 14,900 | 1,445 |
| 2018-08-29 | 1,441 | 1,450 | 1,426 | 1,429 | 3,600 | 1,429 |
| 2018-08-28 | 1,451 | 1,460 | 1,432 | 1,448 | 12,500 | 1,448 |
| 2018-08-27 | 1,430 | 1,468 | 1,414 | 1,467 | 11,600 | 1,467 |
| 2018-08-24 | 1,390 | 1,407 | 1,374 | 1,396 | 6,700 | 1,396 |
| 2018-08-23 | 1,386 | 1,393 | 1,355 | 1,360 | 14,300 | 1,360 |
| 2018-08-22 | 1,361 | 1,394 | 1,352 | 1,356 | 13,100 | 1,356 |
| 2018-08-21 | 1,351 | 1,380 | 1,351 | 1,380 | 5,000 | 1,380 |
| 2018-08-20 | 1,377 | 1,392 | 1,353 | 1,358 | 6,500 | 1,358 |
| 2018-08-17 | 1,363 | 1,395 | 1,343 | 1,388 | 6,400 | 1,388 |
| 2018-08-16 | 1,390 | 1,390 | 1,348 | 1,372 | 13,200 | 1,372 |
| 2018-08-15 | 1,440 | 1,459 | 1,385 | 1,406 | 10,200 | 1,406 |
| 2018-08-14 | 1,389 | 1,452 | 1,389 | 1,446 | 9,400 | 1,446 |
| 2018-08-13 | 1,451 | 1,455 | 1,378 | 1,388 | 24,200 | 1,388 |
| 2018-08-10 | 1,506 | 1,511 | 1,452 | 1,471 | 33,200 | 1,471 |
| 2018-08-09 | 1,525 | 1,545 | 1,462 | 1,517 | 33,400 | 1,517 |
| 2018-08-08 | 1,541 | 1,551 | 1,517 | 1,524 | 13,500 | 1,524 |
| 2018-08-07 | 1,564 | 1,582 | 1,516 | 1,535 | 16,500 | 1,535 |
| 2018-08-06 | 1,720 | 1,770 | 1,554 | 1,562 | 57,800 | 1,562 |
| 2018-08-03 | 1,694 | 1,712 | 1,679 | 1,700 | 7,200 | 1,700 |
| 2018-08-02 | 1,682 | 1,707 | 1,682 | 1,696 | 5,800 | 1,696 |
| 2018-08-01 | 1,706 | 1,717 | 1,663 | 1,689 | 12,500 | 1,689 |
| 2018-07-31 | 1,719 | 1,735 | 1,693 | 1,720 | 6,400 | 1,720 |
| 2018-07-30 | 1,743 | 1,745 | 1,720 | 1,743 | 6,000 | 1,743 |
| 2018-07-27 | 1,742 | 1,759 | 1,742 | 1,759 | 10,600 | 1,759 |
| 2018-07-26 | 1,745 | 1,756 | 1,740 | 1,746 | 6,000 | 1,746 |
| 2018-07-25 | 1,730 | 1,771 | 1,709 | 1,765 | 15,600 | 1,765 |
| 2018-07-24 | 1,773 | 1,773 | 1,707 | 1,739 | 16,900 | 1,739 |
| 2018-07-23 | 1,684 | 1,761 | 1,682 | 1,761 | 24,300 | 1,761 |
| 2018-07-20 | 1,630 | 1,726 | 1,630 | 1,724 | 55,200 | 1,724 |
| 2018-07-19 | 1,647 | 1,665 | 1,609 | 1,616 | 11,700 | 1,616 |
| 2018-07-18 | 1,650 | 1,652 | 1,609 | 1,618 | 10,400 | 1,618 |
| 2018-07-17 | 1,624 | 1,655 | 1,600 | 1,644 | 12,800 | 1,644 |
| 2018-07-13 | 1,591 | 1,665 | 1,591 | 1,632 | 24,100 | 1,632 |
| 2018-07-12 | 1,583 | 1,613 | 1,525 | 1,591 | 20,600 | 1,591 |
| 2018-07-11 | 1,548 | 1,589 | 1,509 | 1,583 | 14,400 | 1,583 |
| 2018-07-10 | 1,579 | 1,588 | 1,550 | 1,565 | 13,900 | 1,565 |
| 2018-07-09 | 1,549 | 1,587 | 1,541 | 1,573 | 12,100 | 1,573 |
| 2018-07-06 | 1,465 | 1,550 | 1,465 | 1,549 | 20,300 | 1,549 |
| 2018-07-05 | 1,520 | 1,532 | 1,435 | 1,463 | 31,500 | 1,463 |
| 2018-07-04 | 1,504 | 1,523 | 1,486 | 1,519 | 13,500 | 1,519 |
| 2018-07-03 | 1,599 | 1,599 | 1,456 | 1,516 | 25,600 | 1,516 |
| 2018-07-02 | 1,600 | 1,609 | 1,551 | 1,570 | 43,300 | 1,570 |
| 2018-06-29 | 1,566 | 1,566 | 1,527 | 1,543 | 6,600 | 1,543 |
| 2018-06-28 | 1,590 | 1,590 | 1,530 | 1,557 | 11,600 | 1,557 |
| 2018-06-27 | 1,591 | 1,630 | 1,586 | 1,600 | 23,900 | 1,600 |
| 2018-06-26 | 1,552 | 1,616 | 1,552 | 1,616 | 12,400 | 1,616 |
| 2018-06-25 | 1,681 | 1,681 | 1,555 | 1,570 | 20,100 | 1,570 |
| 2018-06-22 | 1,600 | 1,666 | 1,593 | 1,647 | 51,000 | 1,647 |
| 2018-06-21 | 1,555 | 1,627 | 1,549 | 1,614 | 43,300 | 1,614 |
| 2018-06-20 | 1,550 | 1,570 | 1,509 | 1,555 | 32,800 | 1,555 |
| 2018-06-19 | 1,600 | 1,601 | 1,556 | 1,576 | 25,000 | 1,576 |
| 2018-06-18 | 1,620 | 1,623 | 1,590 | 1,593 | 18,000 | 1,593 |
| 2018-06-15 | 1,670 | 1,679 | 1,611 | 1,618 | 35,100 | 1,618 |
| 2018-06-14 | 1,683 | 1,719 | 1,681 | 1,690 | 19,100 | 1,690 |
| 2018-06-13 | 1,690 | 1,704 | 1,675 | 1,698 | 14,500 | 1,698 |
| 2018-06-12 | 1,679 | 1,683 | 1,656 | 1,668 | 6,700 | 1,668 |
| 2018-06-11 | 1,655 | 1,699 | 1,649 | 1,678 | 12,500 | 1,678 |
| 2018-06-08 | 1,662 | 1,687 | 1,655 | 1,669 | 14,000 | 1,669 |
| 2018-06-07 | 1,597 | 1,659 | 1,590 | 1,648 | 29,500 | 1,648 |
| 2018-06-06 | 1,614 | 1,614 | 1,563 | 1,580 | 14,000 | 1,580 |
| 2018-06-05 | 1,620 | 1,621 | 1,577 | 1,602 | 17,100 | 1,602 |
| 2018-06-04 | 1,600 | 1,616 | 1,594 | 1,603 | 6,100 | 1,603 |
| 2018-06-01 | 1,623 | 1,623 | 1,584 | 1,587 | 13,800 | 1,587 |
| 2018-05-31 | 1,628 | 1,644 | 1,594 | 1,625 | 15,900 | 1,625 |
| 2018-05-30 | 1,585 | 1,632 | 1,570 | 1,614 | 24,900 | 1,614 |
| 2018-05-29 | 1,660 | 1,670 | 1,617 | 1,629 | 17,600 | 1,629 |
| 2018-05-28 | 1,655 | 1,669 | 1,655 | 1,657 | 2,700 | 1,657 |
| 2018-05-25 | 1,653 | 1,660 | 1,641 | 1,652 | 6,100 | 1,652 |
| 2018-05-24 | 1,700 | 1,700 | 1,652 | 1,661 | 10,600 | 1,661 |
| 2018-05-23 | 1,695 | 1,714 | 1,671 | 1,697 | 16,000 | 1,697 |
| 2018-05-22 | 1,698 | 1,712 | 1,690 | 1,705 | 17,200 | 1,705 |
| 2018-05-21 | 1,656 | 1,706 | 1,656 | 1,685 | 16,000 | 1,685 |
| 2018-05-18 | 1,653 | 1,662 | 1,643 | 1,656 | 8,100 | 1,656 |
| 2018-05-17 | 1,644 | 1,659 | 1,641 | 1,653 | 7,700 | 1,653 |
| 2018-05-16 | 1,663 | 1,677 | 1,623 | 1,647 | 22,200 | 1,647 |
| 2018-05-15 | 1,700 | 1,708 | 1,671 | 1,680 | 23,000 | 1,680 |
| 2018-05-14 | 1,622 | 1,726 | 1,622 | 1,716 | 28,200 | 1,716 |
| 2018-05-11 | 1,661 | 1,664 | 1,624 | 1,631 | 20,200 | 1,631 |
| 2018-05-10 | 1,701 | 1,703 | 1,656 | 1,666 | 15,700 | 1,666 |
| 2018-05-09 | 1,676 | 1,725 | 1,661 | 1,708 | 17,300 | 1,708 |
| 2018-05-08 | 1,690 | 1,690 | 1,640 | 1,651 | 31,000 | 1,651 |
| 2018-05-07 | 1,750 | 1,756 | 1,665 | 1,703 | 52,400 | 1,703 |
| 2018-05-02 | 1,774 | 1,879 | 1,740 | 1,774 | 171,000 | 1,774 |
| 2018-05-01 | 1,750 | 1,777 | 1,703 | 1,759 | 48,700 | 1,759 |
| 2018-04-27 | 1,775 | 1,795 | 1,729 | 1,752 | 70,200 | 1,752 |
| 2018-04-26 | 1,711 | 1,735 | 1,711 | 1,712 | 12,700 | 1,712 |
| 2018-04-25 | 1,769 | 1,858 | 1,720 | 1,737 | 91,100 | 1,737 |
| 2018-04-24 | 1,750 | 1,770 | 1,740 | 1,760 | 61,900 | 1,760 |
| 2018-04-23 | 1,659 | 1,717 | 1,653 | 1,716 | 29,300 | 1,716 |
| 2018-04-20 | 1,605 | 1,654 | 1,605 | 1,640 | 9,800 | 1,640 |
| 2018-04-19 | 1,640 | 1,640 | 1,600 | 1,605 | 10,400 | 1,605 |
| 2018-04-18 | 1,631 | 1,659 | 1,631 | 1,648 | 4,100 | 1,648 |
| 2018-04-17 | 1,651 | 1,655 | 1,600 | 1,631 | 11,900 | 1,631 |
| 2018-04-16 | 1,546 | 1,729 | 1,546 | 1,673 | 75,100 | 1,673 |
| 2018-04-13 | 1,547 | 1,548 | 1,521 | 1,546 | 9,700 | 1,546 |
| 2018-04-12 | 1,528 | 1,566 | 1,524 | 1,524 | 18,500 | 1,524 |
| 2018-04-11 | 1,632 | 1,645 | 1,523 | 1,528 | 58,000 | 1,528 |
| 2018-04-10 | 1,726 | 1,739 | 1,617 | 1,627 | 37,800 | 1,627 |
| 2018-04-09 | 1,630 | 1,743 | 1,601 | 1,701 | 93,300 | 1,701 |
| 2018-04-06 | 1,570 | 1,677 | 1,570 | 1,640 | 85,200 | 1,640 |
| 2018-04-05 | 1,497 | 1,595 | 1,467 | 1,595 | 77,400 | 1,595 |
| 2018-04-04 | 1,400 | 1,489 | 1,384 | 1,489 | 45,300 | 1,489 |
| 2018-04-03 | 1,393 | 1,393 | 1,370 | 1,373 | 10,300 | 1,373 |
| 2018-03-30 | 1,322 | 1,351 | 1,313 | 1,351 | 11,800 | 1,351 |
| 2018-03-29 | 1,333 | 1,349 | 1,304 | 1,319 | 8,300 | 1,319 |
| 2018-03-28 | 1,342 | 1,342 | 1,318 | 1,323 | 9,700 | 1,323 |
| 2018-03-27 | 1,327 | 1,354 | 1,327 | 1,351 | 7,500 | 1,351 |
| 2018-03-26 | 1,326 | 1,351 | 1,301 | 1,308 | 30,900 | 1,308 |
| 2018-03-23 | 1,383 | 1,419 | 1,381 | 1,386 | 19,800 | 1,386 |
| 2018-03-22 | 1,400 | 1,425 | 1,397 | 1,424 | 6,800 | 1,424 |
| 2018-03-20 | 1,396 | 1,406 | 1,386 | 1,400 | 9,900 | 1,400 |
| 2018-03-19 | 1,466 | 1,466 | 1,413 | 1,423 | 6,900 | 1,423 |
| 2018-03-16 | 1,405 | 1,478 | 1,385 | 1,460 | 21,800 | 1,460 |
| 2018-03-15 | 1,427 | 1,434 | 1,393 | 1,408 | 21,200 | 1,408 |
| 2018-03-14 | 1,425 | 1,448 | 1,425 | 1,437 | 8,700 | 1,437 |
| 2018-03-13 | 1,445 | 1,464 | 1,442 | 1,451 | 9,600 | 1,451 |
| 2018-03-12 | 1,466 | 1,466 | 1,442 | 1,444 | 10,800 | 1,444 |
| 2018-03-09 | 1,434 | 1,444 | 1,418 | 1,444 | 11,400 | 1,444 |
| 2018-03-08 | 1,450 | 1,479 | 1,412 | 1,434 | 11,800 | 1,434 |
| 2018-03-07 | 1,461 | 1,461 | 1,402 | 1,450 | 16,200 | 1,450 |
| 2018-03-06 | 1,459 | 1,496 | 1,452 | 1,468 | 8,800 | 1,468 |
| 2018-03-05 | 1,486 | 1,524 | 1,413 | 1,423 | 17,900 | 1,423 |
| 2018-03-02 | 1,453 | 1,486 | 1,445 | 1,479 | 18,800 | 1,479 |
| 2018-03-01 | 1,471 | 1,509 | 1,471 | 1,487 | 43,000 | 1,487 |
| 2018-02-28 | 1,515 | 1,554 | 1,513 | 1,535 | 13,700 | 1,535 |
| 2018-02-27 | 1,575 | 1,575 | 1,503 | 1,515 | 34,300 | 1,515 |
| 2018-02-26 | 1,542 | 1,578 | 1,527 | 1,556 | 27,300 | 1,556 |
| 2018-02-23 | 1,528 | 1,543 | 1,519 | 1,542 | 11,400 | 1,542 |
| 2018-02-22 | 1,490 | 1,541 | 1,484 | 1,540 | 13,400 | 1,540 |
| 2018-02-21 | 1,493 | 1,524 | 1,474 | 1,494 | 16,200 | 1,494 |
| 2018-02-20 | 1,547 | 1,573 | 1,497 | 1,509 | 27,500 | 1,509 |
| 2018-02-19 | 1,528 | 1,546 | 1,500 | 1,507 | 15,800 | 1,507 |
| 2018-02-16 | 1,430 | 1,485 | 1,420 | 1,468 | 17,900 | 1,468 |
| 2018-02-15 | 1,377 | 1,433 | 1,367 | 1,394 | 28,000 | 1,394 |
| 2018-02-14 | 1,528 | 1,559 | 1,350 | 1,351 | 74,700 | 1,351 |
| 2018-02-13 | 1,559 | 1,567 | 1,500 | 1,534 | 38,400 | 1,534 |
| 2018-02-09 | 1,502 | 1,560 | 1,480 | 1,540 | 34,300 | 1,540 |
| 2018-02-08 | 1,500 | 1,587 | 1,484 | 1,570 | 51,200 | 1,570 |
| 2018-02-07 | 1,580 | 1,697 | 1,500 | 1,500 | 133,800 | 1,500 |
| 2018-02-06 | 1,455 | 1,579 | 1,311 | 1,489 | 127,400 | 1,489 |
| 2018-02-05 | 1,408 | 1,597 | 1,403 | 1,584 | 104,800 | 1,584 |
| 2018-02-02 | 1,406 | 1,535 | 1,398 | 1,508 | 108,700 | 1,508 |
| 2018-02-01 | 1,391 | 1,440 | 1,383 | 1,419 | 32,100 | 1,419 |
| 2018-01-31 | 1,320 | 1,420 | 1,320 | 1,420 | 45,200 | 1,420 |
| 2018-01-30 | 1,323 | 1,349 | 1,313 | 1,344 | 14,500 | 1,344 |
| 2018-01-29 | 1,366 | 1,379 | 1,320 | 1,348 | 26,900 | 1,348 |
| 2018-01-26 | 1,288 | 1,300 | 1,280 | 1,300 | 8,000 | 1,300 |
| 2018-01-25 | 1,306 | 1,309 | 1,289 | 1,293 | 5,800 | 1,293 |
| 2018-01-24 | 1,319 | 1,320 | 1,306 | 1,312 | 9,200 | 1,312 |
| 2018-01-23 | 1,311 | 1,320 | 1,304 | 1,313 | 5,500 | 1,313 |
| 2018-01-22 | 1,329 | 1,329 | 1,308 | 1,311 | 9,200 | 1,311 |
| 2018-01-19 | 1,295 | 1,339 | 1,290 | 1,315 | 6,500 | 1,315 |
| 2018-01-18 | 1,316 | 1,326 | 1,289 | 1,299 | 16,800 | 1,299 |
| 2018-01-17 | 1,305 | 1,357 | 1,298 | 1,317 | 10,900 | 1,317 |
| 2018-01-16 | 1,309 | 1,309 | 1,272 | 1,307 | 22,000 | 1,307 |
| 2018-01-15 | 1,355 | 1,356 | 1,304 | 1,315 | 14,700 | 1,315 |
| 2018-01-12 | 1,374 | 1,387 | 1,329 | 1,342 | 33,700 | 1,342 |
| 2018-01-11 | 1,359 | 1,383 | 1,355 | 1,378 | 21,700 | 1,378 |
| 2018-01-10 | 1,336 | 1,384 | 1,323 | 1,380 | 30,700 | 1,380 |
| 2018-01-09 | 1,338 | 1,347 | 1,300 | 1,335 | 43,700 | 1,335 |
| 2018-01-05 | 1,278 | 1,332 | 1,263 | 1,332 | 73,100 | 1,332 |
| 2018-01-04 | 1,202 | 1,330 | 1,180 | 1,280 | 113,000 | 1,280 |
分割・併合履歴 ： [2001-06-26]1株→1.5株
