6082 (株)ライドオンエクスプレスホールディングス 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 | 1,418 | 1,449 | 1,394 | 1,406 | 45,400 | 1,406 |
| 2018-12-27 | 1,438 | 1,454 | 1,402 | 1,448 | 49,600 | 1,448 |
| 2018-12-26 | 1,378 | 1,425 | 1,378 | 1,399 | 56,900 | 1,399 |
| 2018-12-25 | 1,366 | 1,404 | 1,326 | 1,374 | 116,500 | 1,374 |
| 2018-12-21 | 1,420 | 1,437 | 1,365 | 1,420 | 70,600 | 1,420 |
| 2018-12-20 | 1,496 | 1,502 | 1,419 | 1,450 | 55,000 | 1,450 |
| 2018-12-19 | 1,520 | 1,541 | 1,474 | 1,513 | 66,300 | 1,513 |
| 2018-12-18 | 1,600 | 1,613 | 1,495 | 1,497 | 81,400 | 1,497 |
| 2018-12-17 | 1,631 | 1,664 | 1,543 | 1,614 | 84,900 | 1,614 |
| 2018-12-14 | 1,655 | 1,671 | 1,602 | 1,658 | 75,900 | 1,658 |
| 2018-12-13 | 1,550 | 1,676 | 1,550 | 1,658 | 73,700 | 1,658 |
| 2018-12-12 | 1,526 | 1,592 | 1,526 | 1,544 | 104,400 | 1,544 |
| 2018-12-11 | 1,506 | 1,581 | 1,493 | 1,541 | 87,400 | 1,541 |
| 2018-12-10 | 1,568 | 1,595 | 1,495 | 1,502 | 71,100 | 1,502 |
| 2018-12-07 | 1,599 | 1,617 | 1,522 | 1,558 | 56,200 | 1,558 |
| 2018-12-06 | 1,580 | 1,609 | 1,553 | 1,560 | 61,100 | 1,560 |
| 2018-12-05 | 1,601 | 1,617 | 1,532 | 1,571 | 122,000 | 1,571 |
| 2018-12-04 | 1,650 | 1,720 | 1,603 | 1,608 | 132,700 | 1,608 |
| 2018-12-03 | 1,591 | 1,657 | 1,589 | 1,640 | 129,300 | 1,640 |
| 2018-11-30 | 1,632 | 1,643 | 1,546 | 1,572 | 64,200 | 1,572 |
| 2018-11-29 | 1,690 | 1,696 | 1,617 | 1,618 | 62,400 | 1,618 |
| 2018-11-28 | 1,697 | 1,704 | 1,640 | 1,678 | 108,000 | 1,678 |
| 2018-11-27 | 1,640 | 1,687 | 1,608 | 1,683 | 90,800 | 1,683 |
| 2018-11-26 | 1,619 | 1,650 | 1,619 | 1,633 | 36,400 | 1,633 |
| 2018-11-22 | 1,610 | 1,655 | 1,584 | 1,606 | 44,100 | 1,606 |
| 2018-11-21 | 1,648 | 1,685 | 1,598 | 1,602 | 46,800 | 1,602 |
| 2018-11-20 | 1,684 | 1,684 | 1,571 | 1,650 | 53,900 | 1,650 |
| 2018-11-19 | 1,603 | 1,711 | 1,572 | 1,655 | 120,100 | 1,655 |
| 2018-11-16 | 1,544 | 1,739 | 1,522 | 1,643 | 344,200 | 1,643 |
| 2018-11-15 | 1,584 | 1,584 | 1,564 | 1,584 | 89,900 | 1,584 |
| 2018-11-14 | 1,298 | 1,324 | 1,250 | 1,284 | 45,500 | 1,284 |
| 2018-11-13 | 1,280 | 1,308 | 1,240 | 1,286 | 40,000 | 1,286 |
| 2018-11-12 | 1,380 | 1,380 | 1,300 | 1,305 | 46,000 | 1,305 |
| 2018-11-09 | 1,345 | 1,394 | 1,345 | 1,387 | 22,800 | 1,387 |
| 2018-11-08 | 1,357 | 1,367 | 1,334 | 1,351 | 25,200 | 1,351 |
| 2018-11-07 | 1,320 | 1,370 | 1,314 | 1,333 | 31,800 | 1,333 |
| 2018-11-06 | 1,357 | 1,364 | 1,298 | 1,304 | 51,000 | 1,304 |
| 2018-11-05 | 1,328 | 1,375 | 1,328 | 1,346 | 39,600 | 1,346 |
| 2018-11-02 | 1,387 | 1,408 | 1,351 | 1,354 | 51,200 | 1,354 |
| 2018-11-01 | 1,382 | 1,408 | 1,371 | 1,394 | 46,400 | 1,394 |
| 2018-10-31 | 1,350 | 1,395 | 1,335 | 1,390 | 57,800 | 1,390 |
| 2018-10-30 | 1,226 | 1,387 | 1,221 | 1,387 | 88,500 | 1,387 |
| 2018-10-29 | 1,255 | 1,273 | 1,222 | 1,224 | 43,100 | 1,224 |
| 2018-10-26 | 1,289 | 1,312 | 1,259 | 1,264 | 45,300 | 1,264 |
| 2018-10-25 | 1,321 | 1,330 | 1,272 | 1,275 | 46,300 | 1,275 |
| 2018-10-24 | 1,379 | 1,389 | 1,340 | 1,371 | 27,400 | 1,371 |
| 2018-10-23 | 1,390 | 1,406 | 1,345 | 1,385 | 51,100 | 1,385 |
| 2018-10-22 | 1,378 | 1,441 | 1,360 | 1,409 | 55,100 | 1,409 |
| 2018-10-19 | 1,378 | 1,412 | 1,359 | 1,401 | 17,600 | 1,401 |
| 2018-10-18 | 1,371 | 1,410 | 1,367 | 1,371 | 38,800 | 1,371 |
| 2018-10-17 | 1,378 | 1,396 | 1,333 | 1,371 | 102,700 | 1,371 |
| 2018-10-16 | 1,397 | 1,412 | 1,338 | 1,351 | 53,000 | 1,351 |
| 2018-10-15 | 1,423 | 1,428 | 1,384 | 1,400 | 112,100 | 1,400 |
| 2018-10-12 | 1,390 | 1,465 | 1,390 | 1,453 | 61,800 | 1,453 |
| 2018-10-11 | 1,400 | 1,430 | 1,385 | 1,417 | 54,900 | 1,417 |
| 2018-10-10 | 1,465 | 1,501 | 1,442 | 1,456 | 57,900 | 1,456 |
| 2018-10-09 | 1,466 | 1,474 | 1,421 | 1,472 | 42,100 | 1,472 |
| 2018-10-05 | 1,501 | 1,506 | 1,468 | 1,478 | 50,400 | 1,478 |
| 2018-10-04 | 1,522 | 1,533 | 1,495 | 1,508 | 51,900 | 1,508 |
| 2018-10-03 | 1,527 | 1,539 | 1,479 | 1,522 | 107,500 | 1,522 |
| 2018-10-02 | 1,636 | 1,647 | 1,521 | 1,541 | 182,900 | 1,541 |
| 2018-10-01 | 1,621 | 1,649 | 1,580 | 1,637 | 54,900 | 1,637 |
| 2018-09-28 | 1,613 | 1,650 | 1,599 | 1,616 | 43,700 | 1,616 |
| 2018-09-27 | 1,650 | 1,650 | 1,591 | 1,613 | 54,900 | 1,613 |
| 2018-09-26 | 1,647 | 1,691 | 1,641 | 1,644 | 51,900 | 1,644 |
| 2018-09-25 | 1,619 | 1,663 | 1,619 | 1,657 | 51,600 | 1,657 |
| 2018-09-21 | 1,616 | 1,641 | 1,603 | 1,619 | 59,200 | 1,619 |
| 2018-09-20 | 1,599 | 1,629 | 1,562 | 1,613 | 105,700 | 1,613 |
| 2018-09-19 | 1,576 | 1,619 | 1,573 | 1,592 | 74,800 | 1,592 |
| 2018-09-18 | 1,551 | 1,611 | 1,551 | 1,578 | 65,700 | 1,578 |
| 2018-09-14 | 1,568 | 1,604 | 1,557 | 1,577 | 90,700 | 1,577 |
| 2018-09-13 | 1,595 | 1,624 | 1,575 | 1,581 | 48,100 | 1,581 |
| 2018-09-12 | 1,597 | 1,625 | 1,569 | 1,605 | 47,900 | 1,605 |
| 2018-09-11 | 1,638 | 1,669 | 1,606 | 1,611 | 53,200 | 1,611 |
| 2018-09-10 | 1,622 | 1,677 | 1,595 | 1,658 | 56,900 | 1,658 |
| 2018-09-07 | 1,643 | 1,666 | 1,609 | 1,636 | 57,600 | 1,636 |
| 2018-09-06 | 1,667 | 1,669 | 1,614 | 1,644 | 72,600 | 1,644 |
| 2018-09-05 | 1,707 | 1,722 | 1,652 | 1,667 | 78,800 | 1,667 |
| 2018-09-04 | 1,698 | 1,738 | 1,657 | 1,683 | 87,800 | 1,683 |
| 2018-09-03 | 1,697 | 1,729 | 1,686 | 1,703 | 117,800 | 1,703 |
| 2018-08-31 | 1,696 | 1,775 | 1,668 | 1,743 | 113,800 | 1,743 |
| 2018-08-30 | 1,618 | 1,752 | 1,611 | 1,721 | 158,900 | 1,721 |
| 2018-08-29 | 1,605 | 1,633 | 1,565 | 1,611 | 177,600 | 1,611 |
| 2018-08-28 | 1,610 | 1,678 | 1,581 | 1,635 | 270,500 | 1,635 |
| 2018-08-27 | 1,600 | 1,620 | 1,518 | 1,604 | 260,400 | 1,604 |
| 2018-08-24 | 1,691 | 1,812 | 1,616 | 1,626 | 409,500 | 1,626 |
| 2018-08-23 | 1,642 | 1,762 | 1,580 | 1,712 | 355,800 | 1,712 |
| 2018-08-22 | 1,492 | 1,720 | 1,492 | 1,663 | 468,300 | 1,663 |
| 2018-08-21 | 1,513 | 1,552 | 1,457 | 1,466 | 77,500 | 1,466 |
| 2018-08-20 | 1,542 | 1,612 | 1,513 | 1,523 | 155,000 | 1,523 |
| 2018-08-17 | 1,494 | 1,556 | 1,450 | 1,544 | 113,700 | 1,544 |
| 2018-08-16 | 1,450 | 1,535 | 1,373 | 1,502 | 341,500 | 1,502 |
| 2018-08-15 | 1,486 | 1,486 | 1,331 | 1,404 | 458,000 | 1,404 |
| 2018-08-14 | 1,720 | 1,801 | 1,685 | 1,686 | 202,700 | 1,686 |
| 2018-08-13 | 1,742 | 1,747 | 1,670 | 1,731 | 117,400 | 1,731 |
| 2018-08-10 | 1,729 | 1,771 | 1,701 | 1,751 | 64,000 | 1,751 |
| 2018-08-09 | 1,742 | 1,767 | 1,698 | 1,746 | 27,500 | 1,746 |
| 2018-08-08 | 1,696 | 1,775 | 1,693 | 1,733 | 57,900 | 1,733 |
| 2018-08-07 | 1,707 | 1,727 | 1,670 | 1,703 | 125,800 | 1,703 |
| 2018-08-06 | 1,716 | 1,760 | 1,711 | 1,733 | 93,700 | 1,733 |
| 2018-08-03 | 1,818 | 1,818 | 1,730 | 1,750 | 55,200 | 1,750 |
| 2018-08-02 | 1,795 | 1,861 | 1,795 | 1,818 | 65,300 | 1,818 |
| 2018-08-01 | 1,711 | 1,830 | 1,711 | 1,790 | 110,200 | 1,790 |
| 2018-07-31 | 1,800 | 1,813 | 1,712 | 1,715 | 207,400 | 1,715 |
| 2018-07-30 | 1,807 | 1,843 | 1,758 | 1,817 | 148,900 | 1,817 |
| 2018-07-27 | 1,876 | 1,876 | 1,800 | 1,807 | 139,300 | 1,807 |
| 2018-07-26 | 1,884 | 1,939 | 1,827 | 1,912 | 100,700 | 1,912 |
| 2018-07-25 | 1,826 | 1,894 | 1,802 | 1,888 | 95,700 | 1,888 |
| 2018-07-24 | 1,815 | 1,891 | 1,790 | 1,870 | 114,300 | 1,870 |
| 2018-07-23 | 1,900 | 1,901 | 1,786 | 1,829 | 167,500 | 1,829 |
| 2018-07-20 | 1,907 | 1,994 | 1,906 | 1,936 | 97,500 | 1,936 |
| 2018-07-19 | 1,910 | 1,958 | 1,910 | 1,921 | 118,500 | 1,921 |
| 2018-07-18 | 1,873 | 1,949 | 1,786 | 1,907 | 294,100 | 1,907 |
| 2018-07-17 | 2,118 | 2,147 | 1,869 | 1,891 | 413,300 | 1,891 |
| 2018-07-13 | 1,974 | 2,174 | 1,970 | 2,164 | 313,800 | 2,164 |
| 2018-07-12 | 2,030 | 2,090 | 1,970 | 1,998 | 248,700 | 1,998 |
| 2018-07-11 | 1,969 | 2,030 | 1,924 | 1,985 | 223,300 | 1,985 |
| 2018-07-10 | 1,949 | 2,008 | 1,890 | 1,968 | 234,900 | 1,968 |
| 2018-07-09 | 1,960 | 2,040 | 1,937 | 1,950 | 407,000 | 1,950 |
| 2018-07-06 | 1,910 | 1,977 | 1,865 | 1,972 | 173,700 | 1,972 |
| 2018-07-05 | 1,878 | 1,920 | 1,847 | 1,910 | 154,600 | 1,910 |
| 2018-07-04 | 1,835 | 1,913 | 1,791 | 1,890 | 123,800 | 1,890 |
| 2018-07-03 | 1,914 | 1,920 | 1,820 | 1,835 | 121,900 | 1,835 |
| 2018-07-02 | 1,923 | 1,935 | 1,836 | 1,915 | 171,600 | 1,915 |
| 2018-06-29 | 1,858 | 1,935 | 1,808 | 1,932 | 181,500 | 1,932 |
| 2018-06-28 | 1,896 | 1,896 | 1,776 | 1,858 | 169,400 | 1,858 |
| 2018-06-27 | 1,930 | 1,930 | 1,808 | 1,900 | 171,500 | 1,900 |
| 2018-06-26 | 1,849 | 1,942 | 1,822 | 1,865 | 199,800 | 1,865 |
| 2018-06-25 | 1,937 | 2,010 | 1,767 | 1,827 | 405,100 | 1,827 |
| 2018-06-22 | 1,877 | 2,069 | 1,870 | 2,050 | 632,500 | 2,050 |
| 2018-06-21 | 1,952 | 1,960 | 1,820 | 1,889 | 574,100 | 1,889 |
| 2018-06-20 | 2,003 | 2,003 | 1,771 | 2,002 | 1,707,600 | 2,002 |
| 2018-06-19 | 1,500 | 1,640 | 1,485 | 1,603 | 360,800 | 1,603 |
| 2018-06-18 | 1,460 | 1,498 | 1,441 | 1,481 | 238,100 | 1,481 |
| 2018-06-15 | 1,430 | 1,478 | 1,390 | 1,470 | 187,000 | 1,470 |
| 2018-06-14 | 1,326 | 1,448 | 1,326 | 1,434 | 194,200 | 1,434 |
| 2018-06-13 | 1,336 | 1,346 | 1,324 | 1,330 | 73,700 | 1,330 |
| 2018-06-12 | 1,345 | 1,345 | 1,319 | 1,340 | 96,000 | 1,340 |
| 2018-06-11 | 1,300 | 1,352 | 1,291 | 1,345 | 132,000 | 1,345 |
| 2018-06-08 | 1,285 | 1,300 | 1,247 | 1,300 | 86,900 | 1,300 |
| 2018-06-07 | 1,235 | 1,285 | 1,215 | 1,285 | 155,000 | 1,285 |
| 2018-06-06 | 1,196 | 1,239 | 1,176 | 1,231 | 100,700 | 1,231 |
| 2018-06-05 | 1,186 | 1,207 | 1,181 | 1,196 | 70,200 | 1,196 |
| 2018-06-04 | 1,186 | 1,197 | 1,180 | 1,193 | 27,100 | 1,193 |
| 2018-06-01 | 1,185 | 1,199 | 1,172 | 1,193 | 23,000 | 1,193 |
| 2018-05-31 | 1,190 | 1,192 | 1,165 | 1,189 | 24,500 | 1,189 |
| 2018-05-30 | 1,178 | 1,195 | 1,172 | 1,188 | 24,500 | 1,188 |
| 2018-05-29 | 1,181 | 1,205 | 1,157 | 1,195 | 41,100 | 1,195 |
| 2018-05-28 | 1,200 | 1,223 | 1,183 | 1,191 | 68,800 | 1,191 |
| 2018-05-25 | 1,136 | 1,206 | 1,129 | 1,195 | 72,000 | 1,195 |
| 2018-05-24 | 1,165 | 1,172 | 1,142 | 1,145 | 24,500 | 1,145 |
| 2018-05-23 | 1,190 | 1,190 | 1,155 | 1,165 | 31,600 | 1,165 |
| 2018-05-22 | 1,162 | 1,211 | 1,162 | 1,194 | 95,000 | 1,194 |
| 2018-05-21 | 1,150 | 1,178 | 1,133 | 1,152 | 88,600 | 1,152 |
| 2018-05-18 | 1,190 | 1,218 | 1,137 | 1,150 | 136,200 | 1,150 |
| 2018-05-17 | 1,150 | 1,194 | 1,145 | 1,173 | 109,800 | 1,173 |
| 2018-05-16 | 1,104 | 1,209 | 1,102 | 1,153 | 217,300 | 1,153 |
| 2018-05-15 | 1,074 | 1,094 | 1,046 | 1,088 | 46,600 | 1,088 |
| 2018-05-14 | 1,046 | 1,085 | 1,044 | 1,085 | 38,000 | 1,085 |
| 2018-05-11 | 1,056 | 1,060 | 1,037 | 1,049 | 21,800 | 1,049 |
| 2018-05-10 | 1,073 | 1,073 | 1,061 | 1,063 | 13,000 | 1,063 |
| 2018-05-09 | 1,094 | 1,094 | 1,070 | 1,076 | 16,500 | 1,076 |
| 2018-05-08 | 1,081 | 1,097 | 1,071 | 1,095 | 20,300 | 1,095 |
| 2018-05-07 | 1,066 | 1,108 | 1,061 | 1,087 | 49,300 | 1,087 |
| 2018-05-02 | 1,035 | 1,064 | 1,035 | 1,064 | 15,600 | 1,064 |
| 2018-05-01 | 1,041 | 1,044 | 1,034 | 1,039 | 15,400 | 1,039 |
| 2018-04-27 | 1,062 | 1,065 | 1,041 | 1,045 | 24,800 | 1,045 |
| 2018-04-26 | 1,088 | 1,089 | 1,061 | 1,071 | 30,700 | 1,071 |
| 2018-04-25 | 1,076 | 1,088 | 1,072 | 1,088 | 29,100 | 1,088 |
| 2018-04-24 | 1,054 | 1,078 | 1,050 | 1,078 | 33,400 | 1,078 |
| 2018-04-23 | 1,025 | 1,063 | 1,024 | 1,056 | 72,900 | 1,056 |
| 2018-04-20 | 1,025 | 1,038 | 1,024 | 1,029 | 26,900 | 1,029 |
| 2018-04-19 | 1,007 | 1,029 | 1,000 | 1,024 | 24,100 | 1,024 |
| 2018-04-18 | 992 | 1,016 | 992 | 1,014 | 19,300 | 1,014 |
| 2018-04-17 | 1,000 | 1,000 | 983 | 996 | 22,900 | 996 |
| 2018-04-16 | 1,013 | 1,013 | 994 | 998 | 22,700 | 998 |
| 2018-04-13 | 1,035 | 1,035 | 1,006 | 1,021 | 40,700 | 1,021 |
| 2018-04-12 | 963 | 1,038 | 963 | 1,035 | 83,700 | 1,035 |
| 2018-04-11 | 991 | 992 | 963 | 963 | 86,500 | 963 |
| 2018-04-10 | 1,000 | 1,003 | 987 | 992 | 32,500 | 992 |
| 2018-04-09 | 990 | 1,008 | 984 | 1,005 | 37,600 | 1,005 |
| 2018-04-06 | 983 | 997 | 978 | 990 | 37,800 | 990 |
| 2018-04-05 | 995 | 1,001 | 983 | 984 | 50,500 | 984 |
| 2018-04-04 | 1,004 | 1,010 | 992 | 997 | 33,400 | 997 |
| 2018-04-03 | 1,006 | 1,014 | 998 | 1,004 | 40,800 | 1,004 |
| 2018-03-30 | 1,040 | 1,053 | 1,039 | 1,045 | 20,500 | 1,045 |
| 2018-03-29 | 1,034 | 1,048 | 1,024 | 1,038 | 40,800 | 1,038 |
| 2018-03-28 | 1,032 | 1,049 | 1,031 | 1,034 | 51,300 | 1,034 |
| 2018-03-27 | 1,062 | 1,083 | 1,062 | 1,081 | 42,800 | 1,081 |
| 2018-03-26 | 1,040 | 1,054 | 1,021 | 1,052 | 28,800 | 1,052 |
| 2018-03-23 | 1,070 | 1,071 | 1,044 | 1,046 | 36,900 | 1,046 |
| 2018-03-22 | 1,079 | 1,090 | 1,074 | 1,080 | 40,400 | 1,080 |
| 2018-03-20 | 1,083 | 1,083 | 1,070 | 1,080 | 25,700 | 1,080 |
| 2018-03-19 | 1,113 | 1,113 | 1,087 | 1,087 | 36,700 | 1,087 |
| 2018-03-16 | 1,136 | 1,136 | 1,116 | 1,117 | 20,300 | 1,117 |
| 2018-03-15 | 1,145 | 1,159 | 1,136 | 1,136 | 25,300 | 1,136 |
| 2018-03-14 | 1,143 | 1,153 | 1,131 | 1,150 | 61,100 | 1,150 |
| 2018-03-13 | 1,128 | 1,158 | 1,127 | 1,146 | 61,000 | 1,146 |
| 2018-03-12 | 1,155 | 1,155 | 1,122 | 1,143 | 37,600 | 1,143 |
| 2018-03-09 | 1,165 | 1,165 | 1,130 | 1,141 | 82,200 | 1,141 |
| 2018-03-08 | 1,116 | 1,169 | 1,116 | 1,139 | 91,900 | 1,139 |
| 2018-03-07 | 1,127 | 1,146 | 1,118 | 1,120 | 53,800 | 1,120 |
| 2018-03-06 | 1,110 | 1,149 | 1,108 | 1,147 | 62,300 | 1,147 |
| 2018-03-05 | 1,115 | 1,144 | 1,098 | 1,107 | 51,700 | 1,107 |
| 2018-03-02 | 1,106 | 1,123 | 1,104 | 1,115 | 35,400 | 1,115 |
| 2018-03-01 | 1,130 | 1,137 | 1,116 | 1,123 | 39,100 | 1,123 |
| 2018-02-28 | 1,120 | 1,148 | 1,119 | 1,143 | 70,000 | 1,143 |
| 2018-02-27 | 1,135 | 1,136 | 1,102 | 1,125 | 54,300 | 1,125 |
| 2018-02-26 | 1,095 | 1,139 | 1,087 | 1,131 | 111,500 | 1,131 |
| 2018-02-23 | 1,092 | 1,095 | 1,072 | 1,094 | 53,000 | 1,094 |
| 2018-02-22 | 1,042 | 1,096 | 1,040 | 1,092 | 109,600 | 1,092 |
| 2018-02-21 | 1,041 | 1,055 | 1,040 | 1,042 | 31,100 | 1,042 |
| 2018-02-20 | 1,027 | 1,053 | 1,023 | 1,049 | 69,100 | 1,049 |
| 2018-02-19 | 980 | 1,022 | 980 | 1,022 | 55,300 | 1,022 |
| 2018-02-16 | 955 | 977 | 942 | 972 | 106,800 | 972 |
| 2018-02-15 | 957 | 957 | 922 | 944 | 151,000 | 944 |
| 2018-02-14 | 991 | 998 | 917 | 963 | 269,600 | 963 |
| 2018-02-13 | 1,050 | 1,051 | 1,016 | 1,018 | 56,100 | 1,018 |
| 2018-02-09 | 1,008 | 1,043 | 1,008 | 1,041 | 71,100 | 1,041 |
| 2018-02-08 | 1,033 | 1,054 | 1,026 | 1,046 | 53,700 | 1,046 |
| 2018-02-07 | 1,030 | 1,054 | 1,027 | 1,035 | 78,100 | 1,035 |
| 2018-02-06 | 1,010 | 1,013 | 984 | 1,006 | 265,600 | 1,006 |
| 2018-02-05 | 1,070 | 1,073 | 1,046 | 1,063 | 112,100 | 1,063 |
| 2018-02-02 | 1,056 | 1,079 | 1,046 | 1,075 | 106,500 | 1,075 |
| 2018-02-01 | 1,063 | 1,068 | 1,045 | 1,056 | 35,300 | 1,056 |
| 2018-01-31 | 1,040 | 1,072 | 1,038 | 1,056 | 52,100 | 1,056 |
| 2018-01-30 | 1,065 | 1,065 | 1,037 | 1,040 | 53,000 | 1,040 |
| 2018-01-29 | 1,080 | 1,085 | 1,061 | 1,067 | 44,700 | 1,067 |
| 2018-01-26 | 1,055 | 1,086 | 1,055 | 1,078 | 66,200 | 1,078 |
| 2018-01-25 | 1,054 | 1,056 | 1,040 | 1,043 | 38,300 | 1,043 |
| 2018-01-24 | 1,041 | 1,063 | 1,035 | 1,054 | 58,900 | 1,054 |
| 2018-01-23 | 1,043 | 1,046 | 1,029 | 1,042 | 51,900 | 1,042 |
| 2018-01-22 | 1,022 | 1,042 | 1,022 | 1,037 | 58,700 | 1,037 |
| 2018-01-19 | 1,028 | 1,036 | 1,014 | 1,018 | 47,700 | 1,018 |
| 2018-01-18 | 1,052 | 1,058 | 1,014 | 1,016 | 71,300 | 1,016 |
| 2018-01-17 | 1,067 | 1,068 | 1,034 | 1,040 | 102,100 | 1,040 |
| 2018-01-16 | 1,075 | 1,080 | 1,062 | 1,065 | 67,700 | 1,065 |
| 2018-01-15 | 1,090 | 1,093 | 1,073 | 1,076 | 62,400 | 1,076 |
| 2018-01-12 | 1,112 | 1,125 | 1,086 | 1,093 | 72,100 | 1,093 |
| 2018-01-11 | 1,127 | 1,134 | 1,112 | 1,120 | 31,800 | 1,120 |
| 2018-01-10 | 1,136 | 1,143 | 1,076 | 1,135 | 108,700 | 1,135 |
| 2018-01-09 | 1,155 | 1,155 | 1,125 | 1,145 | 57,200 | 1,145 |
| 2018-01-05 | 1,141 | 1,164 | 1,127 | 1,152 | 36,200 | 1,152 |
| 2018-01-04 | 1,177 | 1,178 | 1,124 | 1,140 | 64,000 | 1,140 |
分割・併合履歴 ： [2015-03-27]1株→2株