6035 (株)アイ・アールジャパンホールディングス 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 | 1,246 | 1,254 | 1,181 | 1,199 | 69,700 | 1,199 |
| 2018-12-27 | 1,243 | 1,263 | 1,220 | 1,246 | 122,000 | 1,246 |
| 2018-12-26 | 1,185 | 1,213 | 1,161 | 1,196 | 91,600 | 1,196 |
| 2018-12-25 | 1,108 | 1,216 | 1,108 | 1,161 | 162,900 | 1,161 |
| 2018-12-21 | 1,284 | 1,305 | 1,234 | 1,258 | 116,800 | 1,258 |
| 2018-12-20 | 1,322 | 1,365 | 1,289 | 1,314 | 100,600 | 1,314 |
| 2018-12-19 | 1,332 | 1,386 | 1,326 | 1,359 | 45,200 | 1,359 |
| 2018-12-18 | 1,379 | 1,383 | 1,340 | 1,346 | 68,300 | 1,346 |
| 2018-12-17 | 1,406 | 1,433 | 1,382 | 1,409 | 70,900 | 1,409 |
| 2018-12-14 | 1,444 | 1,456 | 1,408 | 1,419 | 53,400 | 1,419 |
| 2018-12-13 | 1,440 | 1,456 | 1,405 | 1,441 | 62,700 | 1,441 |
| 2018-12-12 | 1,356 | 1,446 | 1,356 | 1,430 | 88,200 | 1,430 |
| 2018-12-11 | 1,447 | 1,450 | 1,376 | 1,386 | 65,900 | 1,386 |
| 2018-12-10 | 1,473 | 1,473 | 1,412 | 1,417 | 70,300 | 1,417 |
| 2018-12-07 | 1,435 | 1,490 | 1,405 | 1,478 | 85,800 | 1,478 |
| 2018-12-06 | 1,471 | 1,471 | 1,402 | 1,411 | 79,500 | 1,411 |
| 2018-12-05 | 1,447 | 1,492 | 1,444 | 1,467 | 45,000 | 1,467 |
| 2018-12-04 | 1,503 | 1,515 | 1,469 | 1,470 | 77,400 | 1,470 |
| 2018-12-03 | 1,490 | 1,515 | 1,456 | 1,497 | 119,700 | 1,497 |
| 2018-11-30 | 1,442 | 1,469 | 1,426 | 1,456 | 100,800 | 1,456 |
| 2018-11-29 | 1,392 | 1,430 | 1,373 | 1,422 | 144,400 | 1,422 |
| 2018-11-28 | 1,278 | 1,359 | 1,278 | 1,348 | 76,200 | 1,348 |
| 2018-11-27 | 1,273 | 1,298 | 1,260 | 1,271 | 45,500 | 1,271 |
| 2018-11-26 | 1,269 | 1,300 | 1,255 | 1,264 | 51,000 | 1,264 |
| 2018-11-22 | 1,246 | 1,282 | 1,227 | 1,269 | 70,500 | 1,269 |
| 2018-11-21 | 1,210 | 1,251 | 1,205 | 1,223 | 88,600 | 1,223 |
| 2018-11-20 | 1,260 | 1,261 | 1,228 | 1,233 | 69,200 | 1,233 |
| 2018-11-19 | 1,231 | 1,282 | 1,216 | 1,274 | 50,900 | 1,274 |
| 2018-11-16 | 1,252 | 1,280 | 1,233 | 1,237 | 58,700 | 1,237 |
| 2018-11-15 | 1,241 | 1,275 | 1,234 | 1,252 | 71,500 | 1,252 |
| 2018-11-14 | 1,267 | 1,275 | 1,236 | 1,244 | 89,800 | 1,244 |
| 2018-11-13 | 1,225 | 1,274 | 1,219 | 1,262 | 96,000 | 1,262 |
| 2018-11-12 | 1,305 | 1,325 | 1,262 | 1,277 | 123,900 | 1,277 |
| 2018-11-09 | 1,330 | 1,341 | 1,307 | 1,325 | 62,900 | 1,325 |
| 2018-11-08 | 1,327 | 1,352 | 1,317 | 1,344 | 78,200 | 1,344 |
| 2018-11-07 | 1,308 | 1,318 | 1,265 | 1,311 | 131,500 | 1,311 |
| 2018-11-06 | 1,306 | 1,336 | 1,263 | 1,300 | 131,700 | 1,300 |
| 2018-11-05 | 1,282 | 1,360 | 1,251 | 1,313 | 227,700 | 1,313 |
| 2018-11-02 | 1,406 | 1,471 | 1,285 | 1,303 | 459,900 | 1,303 |
| 2018-11-01 | 1,356 | 1,446 | 1,350 | 1,409 | 186,700 | 1,409 |
| 2018-10-31 | 1,341 | 1,353 | 1,306 | 1,353 | 198,700 | 1,353 |
| 2018-10-30 | 1,252 | 1,316 | 1,252 | 1,315 | 511,000 | 1,315 |
| 2018-10-29 | 1,364 | 1,386 | 1,233 | 1,282 | 267,100 | 1,282 |
| 2018-10-26 | 1,453 | 1,480 | 1,367 | 1,378 | 175,100 | 1,378 |
| 2018-10-25 | 1,476 | 1,485 | 1,427 | 1,440 | 137,400 | 1,440 |
| 2018-10-24 | 1,594 | 1,610 | 1,550 | 1,551 | 104,900 | 1,551 |
| 2018-10-23 | 1,610 | 1,611 | 1,564 | 1,601 | 98,400 | 1,601 |
| 2018-10-22 | 1,608 | 1,638 | 1,581 | 1,627 | 44,800 | 1,627 |
| 2018-10-19 | 1,610 | 1,638 | 1,563 | 1,618 | 80,900 | 1,618 |
| 2018-10-18 | 1,650 | 1,680 | 1,622 | 1,631 | 53,400 | 1,631 |
| 2018-10-17 | 1,625 | 1,655 | 1,609 | 1,643 | 92,800 | 1,643 |
| 2018-10-16 | 1,620 | 1,645 | 1,614 | 1,615 | 62,300 | 1,615 |
| 2018-10-15 | 1,680 | 1,680 | 1,609 | 1,618 | 97,000 | 1,618 |
| 2018-10-12 | 1,617 | 1,699 | 1,607 | 1,671 | 82,900 | 1,671 |
| 2018-10-11 | 1,621 | 1,695 | 1,603 | 1,647 | 116,700 | 1,647 |
| 2018-10-10 | 1,800 | 1,826 | 1,703 | 1,741 | 178,900 | 1,741 |
| 2018-10-09 | 1,810 | 1,843 | 1,782 | 1,803 | 94,100 | 1,803 |
| 2018-10-05 | 1,813 | 1,868 | 1,807 | 1,820 | 88,100 | 1,820 |
| 2018-10-04 | 1,831 | 1,867 | 1,817 | 1,830 | 97,000 | 1,830 |
| 2018-10-03 | 1,824 | 1,850 | 1,787 | 1,806 | 116,500 | 1,806 |
| 2018-10-02 | 1,885 | 1,885 | 1,804 | 1,816 | 101,600 | 1,816 |
| 2018-10-01 | 1,848 | 1,900 | 1,843 | 1,868 | 115,100 | 1,868 |
| 2018-09-28 | 1,825 | 1,865 | 1,801 | 1,816 | 84,100 | 1,816 |
| 2018-09-27 | 1,820 | 1,846 | 1,798 | 1,800 | 86,500 | 1,800 |
| 2018-09-26 | 1,845 | 1,890 | 1,811 | 1,837 | 123,700 | 1,837 |
| 2018-09-25 | 1,794 | 1,876 | 1,780 | 1,865 | 151,100 | 1,865 |
| 2018-09-21 | 1,799 | 1,846 | 1,738 | 1,771 | 339,100 | 1,771 |
| 2018-09-20 | 1,724 | 1,724 | 1,672 | 1,702 | 36,100 | 1,702 |
| 2018-09-19 | 1,730 | 1,730 | 1,656 | 1,706 | 68,700 | 1,706 |
| 2018-09-18 | 1,657 | 1,705 | 1,626 | 1,698 | 43,800 | 1,698 |
| 2018-09-14 | 1,610 | 1,658 | 1,589 | 1,658 | 61,400 | 1,658 |
| 2018-09-13 | 1,611 | 1,624 | 1,587 | 1,601 | 34,000 | 1,601 |
| 2018-09-12 | 1,629 | 1,634 | 1,590 | 1,615 | 34,600 | 1,615 |
| 2018-09-11 | 1,611 | 1,617 | 1,516 | 1,617 | 81,500 | 1,617 |
| 2018-09-10 | 1,611 | 1,631 | 1,604 | 1,617 | 35,800 | 1,617 |
| 2018-09-07 | 1,612 | 1,625 | 1,601 | 1,611 | 43,600 | 1,611 |
| 2018-09-06 | 1,676 | 1,683 | 1,618 | 1,627 | 62,300 | 1,627 |
| 2018-09-05 | 1,720 | 1,740 | 1,670 | 1,671 | 45,600 | 1,671 |
| 2018-09-04 | 1,665 | 1,713 | 1,652 | 1,706 | 27,700 | 1,706 |
| 2018-09-03 | 1,750 | 1,755 | 1,652 | 1,668 | 48,500 | 1,668 |
| 2018-08-31 | 1,708 | 1,734 | 1,701 | 1,702 | 34,900 | 1,702 |
| 2018-08-30 | 1,654 | 1,743 | 1,654 | 1,726 | 75,900 | 1,726 |
| 2018-08-29 | 1,635 | 1,720 | 1,635 | 1,645 | 67,300 | 1,645 |
| 2018-08-28 | 3,190 | 3,350 | 3,185 | 3,350 | 98,900 | 1,675 |
| 2018-08-27 | 3,395 | 3,395 | 3,260 | 3,260 | 26,700 | 1,630 |
| 2018-08-24 | 3,335 | 3,335 | 3,290 | 3,300 | 17,400 | 1,650 |
| 2018-08-23 | 3,190 | 3,340 | 3,170 | 3,340 | 23,000 | 1,670 |
| 2018-08-22 | 3,300 | 3,345 | 3,135 | 3,220 | 53,700 | 1,610 |
| 2018-08-21 | 3,265 | 3,295 | 3,210 | 3,275 | 30,500 | 1,637.50 |
| 2018-08-20 | 3,560 | 3,570 | 3,300 | 3,305 | 38,700 | 1,652.50 |
| 2018-08-17 | 3,450 | 3,490 | 3,435 | 3,490 | 16,400 | 1,745 |
| 2018-08-16 | 3,355 | 3,450 | 3,285 | 3,440 | 38,000 | 1,720 |
| 2018-08-15 | 3,615 | 3,615 | 3,470 | 3,495 | 39,700 | 1,747.50 |
| 2018-08-14 | 3,590 | 3,650 | 3,565 | 3,580 | 22,100 | 1,790 |
| 2018-08-13 | 3,580 | 3,675 | 3,510 | 3,530 | 31,800 | 1,765 |
| 2018-08-10 | 3,720 | 3,780 | 3,570 | 3,600 | 58,200 | 1,800 |
| 2018-08-09 | 3,700 | 3,720 | 3,570 | 3,695 | 61,000 | 1,847.50 |
| 2018-08-08 | 3,795 | 3,810 | 3,675 | 3,705 | 50,500 | 1,852.50 |
| 2018-08-07 | 3,910 | 3,910 | 3,735 | 3,780 | 44,300 | 1,890 |
| 2018-08-06 | 3,750 | 3,925 | 3,750 | 3,905 | 46,900 | 1,952.50 |
| 2018-08-03 | 3,715 | 3,735 | 3,600 | 3,720 | 73,700 | 1,860 |
| 2018-08-02 | 3,825 | 3,890 | 3,715 | 3,780 | 78,600 | 1,890 |
| 2018-08-01 | 3,930 | 4,035 | 3,855 | 3,885 | 124,700 | 1,942.50 |
| 2018-07-31 | 3,390 | 3,900 | 3,345 | 3,900 | 158,500 | 1,950 |
| 2018-07-30 | 3,835 | 3,835 | 3,515 | 3,525 | 104,000 | 1,762.50 |
| 2018-07-27 | 3,925 | 3,930 | 3,825 | 3,860 | 40,300 | 1,930 |
| 2018-07-26 | 3,830 | 3,930 | 3,800 | 3,905 | 40,700 | 1,952.50 |
| 2018-07-25 | 3,815 | 3,895 | 3,785 | 3,830 | 40,100 | 1,915 |
| 2018-07-24 | 3,700 | 3,840 | 3,655 | 3,840 | 45,800 | 1,920 |
| 2018-07-23 | 3,650 | 3,680 | 3,620 | 3,670 | 17,100 | 1,835 |
| 2018-07-20 | 3,700 | 3,770 | 3,620 | 3,690 | 56,700 | 1,845 |
| 2018-07-19 | 3,730 | 3,740 | 3,685 | 3,710 | 19,200 | 1,855 |
| 2018-07-18 | 3,675 | 3,740 | 3,615 | 3,730 | 38,200 | 1,865 |
| 2018-07-17 | 3,750 | 3,775 | 3,615 | 3,660 | 64,600 | 1,830 |
| 2018-07-13 | 3,775 | 3,895 | 3,705 | 3,745 | 70,900 | 1,872.50 |
| 2018-07-12 | 3,625 | 3,780 | 3,610 | 3,735 | 71,900 | 1,867.50 |
| 2018-07-11 | 3,505 | 3,655 | 3,460 | 3,570 | 57,800 | 1,785 |
| 2018-07-10 | 3,610 | 3,685 | 3,530 | 3,550 | 69,400 | 1,775 |
| 2018-07-09 | 3,485 | 3,610 | 3,440 | 3,580 | 53,500 | 1,790 |
| 2018-07-06 | 3,355 | 3,415 | 3,290 | 3,410 | 36,900 | 1,705 |
| 2018-07-05 | 3,345 | 3,375 | 3,210 | 3,315 | 55,600 | 1,657.50 |
| 2018-07-04 | 3,360 | 3,385 | 3,200 | 3,345 | 54,400 | 1,672.50 |
| 2018-07-03 | 3,350 | 3,480 | 3,265 | 3,365 | 50,800 | 1,682.50 |
| 2018-07-02 | 3,550 | 3,590 | 3,315 | 3,355 | 74,500 | 1,677.50 |
| 2018-06-29 | 3,455 | 3,515 | 3,325 | 3,500 | 43,900 | 1,750 |
| 2018-06-28 | 3,395 | 3,460 | 3,270 | 3,405 | 40,700 | 1,702.50 |
| 2018-06-27 | 3,230 | 3,435 | 3,230 | 3,390 | 44,800 | 1,695 |
| 2018-06-26 | 3,335 | 3,475 | 3,200 | 3,215 | 66,700 | 1,607.50 |
| 2018-06-25 | 3,380 | 3,510 | 3,370 | 3,405 | 57,600 | 1,702.50 |
| 2018-06-22 | 3,235 | 3,390 | 3,215 | 3,390 | 60,400 | 1,695 |
| 2018-06-21 | 3,190 | 3,290 | 3,170 | 3,275 | 39,800 | 1,637.50 |
| 2018-06-20 | 2,987 | 3,145 | 2,936 | 3,145 | 29,700 | 1,572.50 |
| 2018-06-19 | 3,080 | 3,125 | 2,940 | 2,986 | 46,900 | 1,493 |
| 2018-06-18 | 3,140 | 3,170 | 3,095 | 3,100 | 23,000 | 1,550 |
| 2018-06-15 | 3,190 | 3,220 | 3,160 | 3,195 | 16,800 | 1,597.50 |
| 2018-06-14 | 3,110 | 3,275 | 3,110 | 3,190 | 51,800 | 1,595 |
| 2018-06-13 | 3,150 | 3,150 | 3,065 | 3,150 | 21,100 | 1,575 |
| 2018-06-12 | 3,135 | 3,160 | 3,040 | 3,100 | 34,000 | 1,550 |
| 2018-06-11 | 3,020 | 3,240 | 3,020 | 3,070 | 89,500 | 1,535 |
| 2018-06-08 | 2,855 | 3,055 | 2,845 | 3,000 | 102,600 | 1,500 |
| 2018-06-07 | 2,764 | 2,900 | 2,760 | 2,885 | 37,700 | 1,442.50 |
| 2018-06-06 | 2,792 | 2,800 | 2,728 | 2,753 | 17,400 | 1,376.50 |
| 2018-06-05 | 2,875 | 2,875 | 2,797 | 2,808 | 22,100 | 1,404 |
| 2018-06-04 | 2,732 | 2,875 | 2,703 | 2,866 | 47,300 | 1,433 |
| 2018-06-01 | 2,822 | 2,822 | 2,727 | 2,733 | 30,400 | 1,366.50 |
| 2018-05-31 | 2,835 | 2,874 | 2,818 | 2,823 | 20,500 | 1,411.50 |
| 2018-05-30 | 2,785 | 2,870 | 2,769 | 2,850 | 28,700 | 1,425 |
| 2018-05-29 | 2,852 | 2,855 | 2,775 | 2,850 | 20,500 | 1,425 |
| 2018-05-28 | 2,762 | 2,865 | 2,736 | 2,850 | 33,400 | 1,425 |
| 2018-05-25 | 2,796 | 2,827 | 2,741 | 2,810 | 36,700 | 1,405 |
| 2018-05-24 | 2,900 | 2,900 | 2,772 | 2,801 | 41,400 | 1,400.50 |
| 2018-05-23 | 2,866 | 2,914 | 2,823 | 2,900 | 59,000 | 1,450 |
| 2018-05-22 | 2,845 | 2,875 | 2,786 | 2,873 | 47,700 | 1,436.50 |
| 2018-05-21 | 2,762 | 2,849 | 2,762 | 2,849 | 48,300 | 1,424.50 |
| 2018-05-18 | 2,714 | 2,762 | 2,620 | 2,754 | 56,600 | 1,377 |
| 2018-05-17 | 2,689 | 2,763 | 2,622 | 2,726 | 50,400 | 1,363 |
| 2018-05-16 | 2,752 | 2,752 | 2,661 | 2,688 | 47,600 | 1,344 |
| 2018-05-15 | 2,799 | 2,822 | 2,707 | 2,764 | 74,500 | 1,382 |
| 2018-05-14 | 2,627 | 2,831 | 2,597 | 2,816 | 98,600 | 1,408 |
| 2018-05-11 | 2,630 | 2,660 | 2,599 | 2,627 | 20,800 | 1,313.50 |
| 2018-05-10 | 2,688 | 2,708 | 2,606 | 2,639 | 28,100 | 1,319.50 |
| 2018-05-09 | 2,725 | 2,725 | 2,668 | 2,684 | 22,100 | 1,342 |
| 2018-05-08 | 2,616 | 2,700 | 2,584 | 2,698 | 31,000 | 1,349 |
| 2018-05-07 | 2,505 | 2,620 | 2,465 | 2,616 | 27,900 | 1,308 |
| 2018-05-02 | 2,449 | 2,515 | 2,449 | 2,505 | 15,100 | 1,252.50 |
| 2018-05-01 | 2,478 | 2,489 | 2,430 | 2,451 | 15,200 | 1,225.50 |
| 2018-04-27 | 2,544 | 2,544 | 2,456 | 2,481 | 39,700 | 1,240.50 |
| 2018-04-26 | 2,521 | 2,582 | 2,474 | 2,539 | 25,300 | 1,269.50 |
| 2018-04-25 | 2,520 | 2,553 | 2,520 | 2,541 | 8,500 | 1,270.50 |
| 2018-04-24 | 2,511 | 2,557 | 2,490 | 2,546 | 22,200 | 1,273 |
| 2018-04-23 | 2,537 | 2,557 | 2,500 | 2,511 | 28,600 | 1,255.50 |
| 2018-04-20 | 2,524 | 2,580 | 2,511 | 2,539 | 22,500 | 1,269.50 |
| 2018-04-19 | 2,604 | 2,620 | 2,546 | 2,556 | 26,800 | 1,278 |
| 2018-04-18 | 2,565 | 2,625 | 2,539 | 2,597 | 17,200 | 1,298.50 |
| 2018-04-17 | 2,535 | 2,568 | 2,481 | 2,563 | 35,600 | 1,281.50 |
| 2018-04-16 | 2,643 | 2,643 | 2,538 | 2,550 | 47,800 | 1,275 |
| 2018-04-13 | 2,730 | 2,730 | 2,648 | 2,670 | 28,800 | 1,335 |
| 2018-04-12 | 2,746 | 2,781 | 2,710 | 2,728 | 30,100 | 1,364 |
| 2018-04-11 | 2,855 | 2,855 | 2,619 | 2,706 | 76,600 | 1,353 |
| 2018-04-10 | 2,835 | 2,886 | 2,802 | 2,855 | 34,500 | 1,427.50 |
| 2018-04-09 | 2,730 | 2,881 | 2,720 | 2,868 | 39,600 | 1,434 |
| 2018-04-06 | 2,785 | 2,795 | 2,695 | 2,744 | 41,900 | 1,372 |
| 2018-04-05 | 2,775 | 2,829 | 2,749 | 2,807 | 64,900 | 1,403.50 |
| 2018-04-04 | 2,592 | 2,745 | 2,582 | 2,725 | 109,900 | 1,362.50 |
| 2018-04-03 | 2,400 | 2,607 | 2,398 | 2,592 | 107,000 | 1,296 |
| 2018-03-30 | 2,412 | 2,485 | 2,398 | 2,426 | 56,700 | 1,213 |
| 2018-03-29 | 2,300 | 2,449 | 2,278 | 2,427 | 96,000 | 1,213.50 |
| 2018-03-28 | 2,114 | 2,288 | 2,114 | 2,277 | 44,700 | 1,138.50 |
| 2018-03-27 | 2,200 | 2,218 | 2,183 | 2,210 | 17,200 | 1,105 |
| 2018-03-26 | 2,158 | 2,176 | 2,071 | 2,165 | 103,500 | 1,082.50 |
| 2018-03-23 | 2,186 | 2,223 | 2,180 | 2,180 | 23,700 | 1,090 |
| 2018-03-22 | 2,234 | 2,280 | 2,217 | 2,280 | 12,800 | 1,140 |
| 2018-03-20 | 2,222 | 2,243 | 2,200 | 2,234 | 14,900 | 1,117 |
| 2018-03-19 | 2,314 | 2,322 | 2,234 | 2,262 | 27,700 | 1,131 |
| 2018-03-16 | 2,373 | 2,380 | 2,323 | 2,334 | 31,200 | 1,167 |
| 2018-03-15 | 2,335 | 2,344 | 2,266 | 2,323 | 24,800 | 1,161.50 |
| 2018-03-14 | 2,238 | 2,319 | 2,235 | 2,319 | 43,600 | 1,159.50 |
| 2018-03-13 | 2,231 | 2,248 | 2,213 | 2,238 | 13,100 | 1,119 |
| 2018-03-12 | 2,250 | 2,258 | 2,200 | 2,242 | 28,200 | 1,121 |
| 2018-03-09 | 2,171 | 2,229 | 2,171 | 2,219 | 29,900 | 1,109.50 |
| 2018-03-08 | 2,165 | 2,184 | 2,151 | 2,162 | 12,800 | 1,081 |
| 2018-03-07 | 2,192 | 2,199 | 2,131 | 2,152 | 18,000 | 1,076 |
| 2018-03-06 | 2,200 | 2,234 | 2,170 | 2,192 | 34,100 | 1,096 |
| 2018-03-05 | 2,215 | 2,227 | 2,123 | 2,159 | 48,000 | 1,079.50 |
| 2018-03-02 | 2,179 | 2,248 | 2,177 | 2,231 | 22,000 | 1,115.50 |
| 2018-03-01 | 2,263 | 2,263 | 2,235 | 2,243 | 15,000 | 1,121.50 |
| 2018-02-28 | 2,272 | 2,279 | 2,259 | 2,275 | 12,100 | 1,137.50 |
| 2018-02-27 | 2,304 | 2,304 | 2,274 | 2,281 | 15,100 | 1,140.50 |
| 2018-02-26 | 2,304 | 2,307 | 2,282 | 2,287 | 16,500 | 1,143.50 |
| 2018-02-23 | 2,284 | 2,284 | 2,245 | 2,280 | 13,400 | 1,140 |
| 2018-02-22 | 2,282 | 2,308 | 2,241 | 2,277 | 33,400 | 1,138.50 |
| 2018-02-21 | 2,291 | 2,301 | 2,265 | 2,288 | 25,000 | 1,144 |
| 2018-02-20 | 2,325 | 2,335 | 2,287 | 2,301 | 28,900 | 1,150.50 |
| 2018-02-19 | 2,275 | 2,336 | 2,251 | 2,322 | 38,000 | 1,161 |
| 2018-02-16 | 2,225 | 2,257 | 2,197 | 2,240 | 45,800 | 1,120 |
| 2018-02-15 | 2,127 | 2,200 | 2,088 | 2,175 | 53,100 | 1,087.50 |
| 2018-02-14 | 2,150 | 2,185 | 2,050 | 2,091 | 81,500 | 1,045.50 |
| 2018-02-13 | 2,200 | 2,200 | 2,103 | 2,103 | 39,300 | 1,051.50 |
| 2018-02-09 | 2,094 | 2,159 | 2,064 | 2,133 | 43,600 | 1,066.50 |
| 2018-02-08 | 2,139 | 2,216 | 2,120 | 2,208 | 46,700 | 1,104 |
| 2018-02-07 | 2,270 | 2,292 | 2,083 | 2,102 | 91,300 | 1,051 |
| 2018-02-06 | 2,000 | 2,123 | 1,970 | 2,100 | 225,400 | 1,050 |
| 2018-02-05 | 2,354 | 2,412 | 2,311 | 2,350 | 109,000 | 1,175 |
| 2018-02-02 | 2,480 | 2,554 | 2,340 | 2,389 | 218,200 | 1,194.50 |
| 2018-02-01 | 2,360 | 2,474 | 2,350 | 2,407 | 197,900 | 1,203.50 |
| 2018-01-31 | 2,337 | 2,431 | 2,337 | 2,350 | 50,200 | 1,175 |
| 2018-01-30 | 2,471 | 2,471 | 2,322 | 2,380 | 73,700 | 1,190 |
| 2018-01-29 | 2,485 | 2,487 | 2,461 | 2,473 | 48,500 | 1,236.50 |
| 2018-01-26 | 2,485 | 2,493 | 2,470 | 2,485 | 38,600 | 1,242.50 |
| 2018-01-25 | 2,439 | 2,485 | 2,420 | 2,454 | 49,500 | 1,227 |
| 2018-01-24 | 2,381 | 2,456 | 2,379 | 2,428 | 72,600 | 1,214 |
| 2018-01-23 | 2,340 | 2,370 | 2,322 | 2,370 | 31,400 | 1,185 |
| 2018-01-22 | 2,320 | 2,359 | 2,301 | 2,320 | 39,700 | 1,160 |
| 2018-01-19 | 2,334 | 2,343 | 2,262 | 2,293 | 32,400 | 1,146.50 |
| 2018-01-18 | 2,403 | 2,405 | 2,306 | 2,321 | 74,900 | 1,160.50 |
| 2018-01-17 | 2,211 | 2,370 | 2,211 | 2,370 | 97,400 | 1,185 |
| 2018-01-16 | 2,179 | 2,212 | 2,164 | 2,207 | 34,400 | 1,103.50 |
| 2018-01-15 | 2,195 | 2,216 | 2,137 | 2,174 | 51,000 | 1,087 |
| 2018-01-12 | 2,127 | 2,173 | 2,127 | 2,173 | 23,400 | 1,086.50 |
| 2018-01-11 | 2,130 | 2,151 | 2,112 | 2,126 | 23,100 | 1,063 |
| 2018-01-10 | 2,155 | 2,157 | 2,125 | 2,139 | 21,000 | 1,069.50 |
| 2018-01-09 | 2,158 | 2,185 | 2,144 | 2,150 | 48,900 | 1,075 |
| 2018-01-05 | 2,147 | 2,158 | 2,110 | 2,127 | 21,900 | 1,063.50 |
| 2018-01-04 | 2,135 | 2,138 | 2,098 | 2,118 | 22,000 | 1,059 |
分割・併合履歴 ： [2018-08-29]1株→2株
