6250 (株)やまびこ 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 | 1,010 | 1,043 | 1,010 | 1,022 | 135,000 | 1,022 |
| 2018-12-27 | 1,000 | 1,019 | 994 | 1,019 | 132,300 | 1,019 |
| 2018-12-26 | 952 | 969 | 939 | 968 | 139,300 | 968 |
| 2018-12-25 | 980 | 986 | 953 | 977 | 229,000 | 977 |
| 2018-12-21 | 1,028 | 1,028 | 999 | 1,018 | 222,800 | 1,018 |
| 2018-12-20 | 1,060 | 1,063 | 1,020 | 1,028 | 190,400 | 1,028 |
| 2018-12-19 | 1,075 | 1,079 | 1,056 | 1,064 | 143,300 | 1,064 |
| 2018-12-18 | 1,090 | 1,096 | 1,074 | 1,074 | 118,300 | 1,074 |
| 2018-12-17 | 1,117 | 1,134 | 1,103 | 1,104 | 125,500 | 1,104 |
| 2018-12-14 | 1,165 | 1,169 | 1,128 | 1,129 | 143,200 | 1,129 |
| 2018-12-13 | 1,158 | 1,176 | 1,148 | 1,175 | 99,500 | 1,175 |
| 2018-12-12 | 1,122 | 1,159 | 1,110 | 1,146 | 86,000 | 1,146 |
| 2018-12-11 | 1,152 | 1,153 | 1,114 | 1,118 | 143,100 | 1,118 |
| 2018-12-10 | 1,152 | 1,166 | 1,148 | 1,160 | 112,400 | 1,160 |
| 2018-12-07 | 1,180 | 1,191 | 1,161 | 1,181 | 173,900 | 1,181 |
| 2018-12-06 | 1,200 | 1,202 | 1,174 | 1,187 | 122,000 | 1,187 |
| 2018-12-05 | 1,222 | 1,233 | 1,198 | 1,198 | 165,300 | 1,198 |
| 2018-12-04 | 1,304 | 1,304 | 1,245 | 1,245 | 119,600 | 1,245 |
| 2018-12-03 | 1,303 | 1,317 | 1,297 | 1,302 | 88,100 | 1,302 |
| 2018-11-30 | 1,290 | 1,299 | 1,282 | 1,298 | 92,200 | 1,298 |
| 2018-11-29 | 1,285 | 1,296 | 1,278 | 1,287 | 77,400 | 1,287 |
| 2018-11-28 | 1,240 | 1,262 | 1,235 | 1,259 | 71,700 | 1,259 |
| 2018-11-27 | 1,228 | 1,244 | 1,220 | 1,238 | 66,300 | 1,238 |
| 2018-11-26 | 1,202 | 1,230 | 1,184 | 1,218 | 86,600 | 1,218 |
| 2018-11-22 | 1,187 | 1,187 | 1,160 | 1,180 | 108,800 | 1,180 |
| 2018-11-21 | 1,162 | 1,181 | 1,138 | 1,178 | 149,900 | 1,178 |
| 2018-11-20 | 1,185 | 1,200 | 1,173 | 1,190 | 118,200 | 1,190 |
| 2018-11-19 | 1,200 | 1,211 | 1,194 | 1,202 | 85,800 | 1,202 |
| 2018-11-16 | 1,223 | 1,234 | 1,200 | 1,204 | 123,800 | 1,204 |
| 2018-11-15 | 1,216 | 1,228 | 1,204 | 1,227 | 72,300 | 1,227 |
| 2018-11-14 | 1,249 | 1,252 | 1,223 | 1,224 | 155,000 | 1,224 |
| 2018-11-13 | 1,295 | 1,299 | 1,241 | 1,268 | 241,000 | 1,268 |
| 2018-11-12 | 1,330 | 1,335 | 1,297 | 1,325 | 98,500 | 1,325 |
| 2018-11-09 | 1,285 | 1,319 | 1,281 | 1,314 | 107,600 | 1,314 |
| 2018-11-08 | 1,293 | 1,310 | 1,281 | 1,281 | 77,100 | 1,281 |
| 2018-11-07 | 1,266 | 1,297 | 1,257 | 1,263 | 104,600 | 1,263 |
| 2018-11-06 | 1,270 | 1,277 | 1,252 | 1,259 | 68,400 | 1,259 |
| 2018-11-05 | 1,258 | 1,273 | 1,250 | 1,262 | 73,500 | 1,262 |
| 2018-11-02 | 1,237 | 1,284 | 1,234 | 1,281 | 119,400 | 1,281 |
| 2018-11-01 | 1,212 | 1,242 | 1,209 | 1,232 | 82,400 | 1,232 |
| 2018-10-31 | 1,197 | 1,223 | 1,192 | 1,216 | 167,500 | 1,216 |
| 2018-10-30 | 1,130 | 1,181 | 1,130 | 1,176 | 174,100 | 1,176 |
| 2018-10-29 | 1,163 | 1,179 | 1,130 | 1,132 | 115,800 | 1,132 |
| 2018-10-26 | 1,158 | 1,170 | 1,129 | 1,146 | 114,700 | 1,146 |
| 2018-10-25 | 1,172 | 1,172 | 1,148 | 1,152 | 145,800 | 1,152 |
| 2018-10-24 | 1,210 | 1,214 | 1,185 | 1,201 | 130,500 | 1,201 |
| 2018-10-23 | 1,263 | 1,263 | 1,212 | 1,217 | 142,300 | 1,217 |
| 2018-10-22 | 1,249 | 1,274 | 1,243 | 1,270 | 54,500 | 1,270 |
| 2018-10-19 | 1,260 | 1,273 | 1,242 | 1,267 | 78,500 | 1,267 |
| 2018-10-18 | 1,295 | 1,295 | 1,277 | 1,280 | 92,100 | 1,280 |
| 2018-10-17 | 1,291 | 1,320 | 1,290 | 1,299 | 124,200 | 1,299 |
| 2018-10-16 | 1,275 | 1,292 | 1,261 | 1,272 | 138,700 | 1,272 |
| 2018-10-15 | 1,292 | 1,301 | 1,270 | 1,284 | 106,800 | 1,284 |
| 2018-10-12 | 1,293 | 1,319 | 1,290 | 1,309 | 125,200 | 1,309 |
| 2018-10-11 | 1,294 | 1,305 | 1,277 | 1,294 | 136,400 | 1,294 |
| 2018-10-10 | 1,339 | 1,354 | 1,328 | 1,340 | 102,200 | 1,340 |
| 2018-10-09 | 1,368 | 1,368 | 1,338 | 1,346 | 87,800 | 1,346 |
| 2018-10-05 | 1,404 | 1,404 | 1,371 | 1,378 | 152,500 | 1,378 |
| 2018-10-04 | 1,443 | 1,444 | 1,397 | 1,420 | 162,300 | 1,420 |
| 2018-10-03 | 1,447 | 1,460 | 1,427 | 1,430 | 191,900 | 1,430 |
| 2018-10-02 | 1,432 | 1,440 | 1,416 | 1,427 | 135,100 | 1,427 |
| 2018-10-01 | 1,408 | 1,425 | 1,400 | 1,415 | 69,100 | 1,415 |
| 2018-09-28 | 1,422 | 1,435 | 1,406 | 1,408 | 128,300 | 1,408 |
| 2018-09-27 | 1,416 | 1,418 | 1,395 | 1,399 | 99,200 | 1,399 |
| 2018-09-26 | 1,405 | 1,427 | 1,395 | 1,409 | 107,700 | 1,409 |
| 2018-09-25 | 1,400 | 1,405 | 1,380 | 1,401 | 151,300 | 1,401 |
| 2018-09-21 | 1,361 | 1,388 | 1,346 | 1,388 | 176,700 | 1,388 |
| 2018-09-20 | 1,371 | 1,379 | 1,344 | 1,354 | 129,200 | 1,354 |
| 2018-09-19 | 1,343 | 1,363 | 1,334 | 1,358 | 155,000 | 1,358 |
| 2018-09-18 | 1,305 | 1,329 | 1,290 | 1,327 | 120,700 | 1,327 |
| 2018-09-14 | 1,298 | 1,321 | 1,296 | 1,312 | 196,700 | 1,312 |
| 2018-09-13 | 1,256 | 1,287 | 1,256 | 1,270 | 118,800 | 1,270 |
| 2018-09-12 | 1,264 | 1,271 | 1,238 | 1,265 | 234,900 | 1,265 |
| 2018-09-11 | 1,279 | 1,279 | 1,226 | 1,234 | 215,300 | 1,234 |
| 2018-09-10 | 1,291 | 1,294 | 1,263 | 1,275 | 98,300 | 1,275 |
| 2018-09-07 | 1,285 | 1,289 | 1,259 | 1,274 | 122,000 | 1,274 |
| 2018-09-06 | 1,276 | 1,290 | 1,265 | 1,285 | 198,900 | 1,285 |
| 2018-09-05 | 1,290 | 1,296 | 1,258 | 1,276 | 134,000 | 1,276 |
| 2018-09-04 | 1,290 | 1,318 | 1,275 | 1,297 | 146,600 | 1,297 |
| 2018-09-03 | 1,323 | 1,334 | 1,284 | 1,291 | 117,800 | 1,291 |
| 2018-08-31 | 1,295 | 1,319 | 1,286 | 1,308 | 116,000 | 1,308 |
| 2018-08-30 | 1,315 | 1,324 | 1,297 | 1,310 | 104,100 | 1,310 |
| 2018-08-29 | 1,286 | 1,304 | 1,285 | 1,294 | 99,300 | 1,294 |
| 2018-08-28 | 1,265 | 1,290 | 1,263 | 1,286 | 107,900 | 1,286 |
| 2018-08-27 | 1,213 | 1,246 | 1,213 | 1,240 | 100,500 | 1,240 |
| 2018-08-24 | 1,222 | 1,237 | 1,210 | 1,221 | 109,400 | 1,221 |
| 2018-08-23 | 1,224 | 1,247 | 1,209 | 1,218 | 170,400 | 1,218 |
| 2018-08-22 | 1,234 | 1,257 | 1,208 | 1,255 | 149,400 | 1,255 |
| 2018-08-21 | 1,220 | 1,253 | 1,213 | 1,237 | 91,300 | 1,237 |
| 2018-08-20 | 1,254 | 1,254 | 1,221 | 1,225 | 82,700 | 1,225 |
| 2018-08-17 | 1,239 | 1,259 | 1,214 | 1,253 | 108,400 | 1,253 |
| 2018-08-16 | 1,214 | 1,222 | 1,191 | 1,218 | 116,800 | 1,218 |
| 2018-08-15 | 1,228 | 1,235 | 1,212 | 1,218 | 122,400 | 1,218 |
| 2018-08-14 | 1,239 | 1,244 | 1,210 | 1,218 | 156,100 | 1,218 |
| 2018-08-13 | 1,286 | 1,295 | 1,203 | 1,239 | 421,600 | 1,239 |
| 2018-08-10 | 1,445 | 1,449 | 1,410 | 1,428 | 157,600 | 1,428 |
| 2018-08-09 | 1,439 | 1,439 | 1,415 | 1,427 | 77,500 | 1,427 |
| 2018-08-08 | 1,413 | 1,440 | 1,413 | 1,428 | 81,300 | 1,428 |
| 2018-08-07 | 1,392 | 1,411 | 1,390 | 1,408 | 61,300 | 1,408 |
| 2018-08-06 | 1,396 | 1,427 | 1,396 | 1,405 | 72,100 | 1,405 |
| 2018-08-03 | 1,415 | 1,424 | 1,398 | 1,409 | 80,000 | 1,409 |
| 2018-08-02 | 1,450 | 1,450 | 1,413 | 1,421 | 87,100 | 1,421 |
| 2018-08-01 | 1,472 | 1,472 | 1,443 | 1,450 | 83,800 | 1,450 |
| 2018-07-31 | 1,451 | 1,480 | 1,445 | 1,464 | 106,600 | 1,464 |
| 2018-07-30 | 1,442 | 1,470 | 1,436 | 1,466 | 102,600 | 1,466 |
| 2018-07-27 | 1,442 | 1,451 | 1,436 | 1,446 | 60,600 | 1,446 |
| 2018-07-26 | 1,440 | 1,445 | 1,425 | 1,440 | 83,300 | 1,440 |
| 2018-07-25 | 1,408 | 1,424 | 1,404 | 1,411 | 74,500 | 1,411 |
| 2018-07-24 | 1,390 | 1,409 | 1,386 | 1,408 | 83,600 | 1,408 |
| 2018-07-23 | 1,371 | 1,387 | 1,359 | 1,380 | 90,400 | 1,380 |
| 2018-07-20 | 1,409 | 1,410 | 1,372 | 1,384 | 148,700 | 1,384 |
| 2018-07-19 | 1,394 | 1,417 | 1,372 | 1,409 | 101,100 | 1,409 |
| 2018-07-18 | 1,384 | 1,392 | 1,374 | 1,383 | 81,300 | 1,383 |
| 2018-07-17 | 1,381 | 1,384 | 1,352 | 1,368 | 110,100 | 1,368 |
| 2018-07-13 | 1,350 | 1,360 | 1,336 | 1,351 | 102,000 | 1,351 |
| 2018-07-12 | 1,345 | 1,352 | 1,306 | 1,325 | 110,500 | 1,325 |
| 2018-07-11 | 1,323 | 1,325 | 1,300 | 1,315 | 85,800 | 1,315 |
| 2018-07-10 | 1,315 | 1,347 | 1,315 | 1,333 | 129,400 | 1,333 |
| 2018-07-09 | 1,300 | 1,306 | 1,267 | 1,303 | 77,300 | 1,303 |
| 2018-07-06 | 1,252 | 1,294 | 1,252 | 1,292 | 165,200 | 1,292 |
| 2018-07-05 | 1,259 | 1,265 | 1,227 | 1,233 | 187,100 | 1,233 |
| 2018-07-04 | 1,260 | 1,271 | 1,255 | 1,262 | 132,400 | 1,262 |
| 2018-07-03 | 1,298 | 1,307 | 1,263 | 1,276 | 147,200 | 1,276 |
| 2018-07-02 | 1,321 | 1,342 | 1,299 | 1,301 | 128,200 | 1,301 |
| 2018-06-29 | 1,313 | 1,335 | 1,301 | 1,329 | 152,600 | 1,329 |
| 2018-06-28 | 1,300 | 1,310 | 1,270 | 1,309 | 324,500 | 1,309 |
| 2018-06-27 | 1,321 | 1,330 | 1,304 | 1,323 | 242,400 | 1,323 |
| 2018-06-26 | 1,253 | 1,288 | 1,248 | 1,287 | 171,600 | 1,287 |
| 2018-06-25 | 1,300 | 1,310 | 1,282 | 1,283 | 181,400 | 1,283 |
| 2018-06-22 | 1,316 | 1,323 | 1,300 | 1,316 | 237,200 | 1,316 |
| 2018-06-21 | 1,321 | 1,343 | 1,303 | 1,328 | 198,600 | 1,328 |
| 2018-06-20 | 1,369 | 1,369 | 1,308 | 1,326 | 280,500 | 1,326 |
| 2018-06-19 | 1,417 | 1,428 | 1,384 | 1,384 | 166,900 | 1,384 |
| 2018-06-18 | 1,449 | 1,449 | 1,409 | 1,421 | 134,600 | 1,421 |
| 2018-06-15 | 1,480 | 1,480 | 1,447 | 1,449 | 88,200 | 1,449 |
| 2018-06-14 | 1,467 | 1,479 | 1,459 | 1,464 | 83,900 | 1,464 |
| 2018-06-13 | 1,480 | 1,496 | 1,473 | 1,488 | 77,000 | 1,488 |
| 2018-06-12 | 1,482 | 1,491 | 1,468 | 1,473 | 134,400 | 1,473 |
| 2018-06-11 | 1,460 | 1,483 | 1,454 | 1,467 | 61,300 | 1,467 |
| 2018-06-08 | 1,460 | 1,474 | 1,448 | 1,458 | 148,900 | 1,458 |
| 2018-06-07 | 1,472 | 1,499 | 1,466 | 1,490 | 146,500 | 1,490 |
| 2018-06-06 | 1,451 | 1,469 | 1,439 | 1,468 | 164,500 | 1,468 |
| 2018-06-05 | 1,457 | 1,457 | 1,439 | 1,447 | 85,600 | 1,447 |
| 2018-06-04 | 1,446 | 1,478 | 1,445 | 1,468 | 103,900 | 1,468 |
| 2018-06-01 | 1,407 | 1,450 | 1,402 | 1,442 | 135,700 | 1,442 |
| 2018-05-31 | 1,431 | 1,439 | 1,411 | 1,436 | 140,500 | 1,436 |
| 2018-05-30 | 1,429 | 1,433 | 1,412 | 1,419 | 83,600 | 1,419 |
| 2018-05-29 | 1,471 | 1,473 | 1,446 | 1,467 | 98,100 | 1,467 |
| 2018-05-28 | 1,475 | 1,484 | 1,465 | 1,473 | 86,000 | 1,473 |
| 2018-05-25 | 1,494 | 1,512 | 1,474 | 1,485 | 152,700 | 1,485 |
| 2018-05-24 | 1,484 | 1,484 | 1,453 | 1,468 | 166,200 | 1,468 |
| 2018-05-23 | 1,501 | 1,504 | 1,476 | 1,491 | 130,800 | 1,491 |
| 2018-05-22 | 1,525 | 1,542 | 1,483 | 1,521 | 155,100 | 1,521 |
| 2018-05-21 | 1,521 | 1,527 | 1,505 | 1,522 | 150,700 | 1,522 |
| 2018-05-18 | 1,543 | 1,556 | 1,499 | 1,521 | 184,600 | 1,521 |
| 2018-05-17 | 1,549 | 1,557 | 1,522 | 1,541 | 110,700 | 1,541 |
| 2018-05-16 | 1,601 | 1,601 | 1,557 | 1,560 | 108,300 | 1,560 |
| 2018-05-15 | 1,660 | 1,663 | 1,594 | 1,610 | 241,300 | 1,610 |
| 2018-05-14 | 1,590 | 1,610 | 1,575 | 1,598 | 159,000 | 1,598 |
| 2018-05-11 | 1,541 | 1,572 | 1,541 | 1,571 | 55,800 | 1,571 |
| 2018-05-10 | 1,558 | 1,574 | 1,533 | 1,548 | 82,900 | 1,548 |
| 2018-05-09 | 1,574 | 1,600 | 1,553 | 1,567 | 80,900 | 1,567 |
| 2018-05-08 | 1,550 | 1,576 | 1,535 | 1,557 | 95,500 | 1,557 |
| 2018-05-07 | 1,544 | 1,544 | 1,514 | 1,533 | 42,400 | 1,533 |
| 2018-05-02 | 1,558 | 1,558 | 1,528 | 1,539 | 62,400 | 1,539 |
| 2018-05-01 | 1,572 | 1,572 | 1,540 | 1,556 | 61,000 | 1,556 |
| 2018-04-27 | 1,589 | 1,589 | 1,549 | 1,571 | 85,500 | 1,571 |
| 2018-04-26 | 1,573 | 1,580 | 1,553 | 1,575 | 123,000 | 1,575 |
| 2018-04-25 | 1,592 | 1,592 | 1,502 | 1,573 | 282,000 | 1,573 |
| 2018-04-24 | 1,496 | 1,557 | 1,496 | 1,552 | 145,100 | 1,552 |
| 2018-04-23 | 1,486 | 1,498 | 1,478 | 1,479 | 80,800 | 1,479 |
| 2018-04-20 | 1,489 | 1,490 | 1,468 | 1,476 | 60,500 | 1,476 |
| 2018-04-19 | 1,488 | 1,496 | 1,480 | 1,483 | 79,300 | 1,483 |
| 2018-04-18 | 1,466 | 1,481 | 1,450 | 1,474 | 111,600 | 1,474 |
| 2018-04-17 | 1,467 | 1,475 | 1,442 | 1,449 | 93,200 | 1,449 |
| 2018-04-16 | 1,484 | 1,489 | 1,447 | 1,471 | 162,800 | 1,471 |
| 2018-04-13 | 1,454 | 1,494 | 1,454 | 1,484 | 150,700 | 1,484 |
| 2018-04-12 | 1,455 | 1,457 | 1,437 | 1,440 | 125,700 | 1,440 |
| 2018-04-11 | 1,482 | 1,489 | 1,454 | 1,469 | 176,500 | 1,469 |
| 2018-04-10 | 1,425 | 1,473 | 1,425 | 1,467 | 154,400 | 1,467 |
| 2018-04-09 | 1,432 | 1,440 | 1,406 | 1,435 | 142,300 | 1,435 |
| 2018-04-06 | 1,448 | 1,456 | 1,428 | 1,437 | 141,500 | 1,437 |
| 2018-04-05 | 1,444 | 1,456 | 1,415 | 1,445 | 169,100 | 1,445 |
| 2018-04-04 | 1,411 | 1,434 | 1,408 | 1,424 | 139,300 | 1,424 |
| 2018-04-03 | 1,387 | 1,392 | 1,369 | 1,384 | 91,600 | 1,384 |
| 2018-03-30 | 1,400 | 1,402 | 1,382 | 1,391 | 50,400 | 1,391 |
| 2018-03-29 | 1,402 | 1,403 | 1,362 | 1,380 | 111,700 | 1,380 |
| 2018-03-28 | 1,389 | 1,396 | 1,362 | 1,385 | 133,500 | 1,385 |
| 2018-03-27 | 1,366 | 1,423 | 1,366 | 1,418 | 231,700 | 1,418 |
| 2018-03-26 | 1,354 | 1,372 | 1,325 | 1,358 | 134,100 | 1,358 |
| 2018-03-23 | 1,413 | 1,426 | 1,376 | 1,382 | 220,600 | 1,382 |
| 2018-03-22 | 1,438 | 1,444 | 1,423 | 1,435 | 106,800 | 1,435 |
| 2018-03-20 | 1,437 | 1,451 | 1,429 | 1,444 | 81,300 | 1,444 |
| 2018-03-19 | 1,463 | 1,477 | 1,445 | 1,459 | 98,700 | 1,459 |
| 2018-03-16 | 1,503 | 1,503 | 1,457 | 1,464 | 111,100 | 1,464 |
| 2018-03-15 | 1,505 | 1,513 | 1,468 | 1,488 | 189,500 | 1,488 |
| 2018-03-14 | 1,506 | 1,530 | 1,501 | 1,509 | 73,900 | 1,509 |
| 2018-03-13 | 1,491 | 1,517 | 1,491 | 1,516 | 74,300 | 1,516 |
| 2018-03-12 | 1,506 | 1,540 | 1,500 | 1,519 | 82,400 | 1,519 |
| 2018-03-09 | 1,487 | 1,515 | 1,471 | 1,476 | 94,800 | 1,476 |
| 2018-03-08 | 1,503 | 1,512 | 1,466 | 1,470 | 117,200 | 1,470 |
| 2018-03-07 | 1,530 | 1,530 | 1,485 | 1,487 | 158,400 | 1,487 |
| 2018-03-06 | 1,562 | 1,582 | 1,536 | 1,537 | 114,300 | 1,537 |
| 2018-03-05 | 1,544 | 1,546 | 1,504 | 1,512 | 92,100 | 1,512 |
| 2018-03-02 | 1,570 | 1,593 | 1,561 | 1,567 | 182,300 | 1,567 |
| 2018-03-01 | 1,645 | 1,653 | 1,588 | 1,601 | 229,900 | 1,601 |
| 2018-02-28 | 1,696 | 1,709 | 1,671 | 1,672 | 118,700 | 1,672 |
| 2018-02-27 | 1,715 | 1,725 | 1,702 | 1,720 | 93,500 | 1,720 |
| 2018-02-26 | 1,753 | 1,768 | 1,704 | 1,708 | 122,800 | 1,708 |
| 2018-02-23 | 1,663 | 1,771 | 1,663 | 1,764 | 241,800 | 1,764 |
| 2018-02-22 | 1,664 | 1,675 | 1,628 | 1,646 | 121,400 | 1,646 |
| 2018-02-21 | 1,680 | 1,693 | 1,656 | 1,680 | 118,800 | 1,680 |
| 2018-02-20 | 1,681 | 1,684 | 1,646 | 1,679 | 140,800 | 1,679 |
| 2018-02-19 | 1,645 | 1,683 | 1,639 | 1,680 | 90,700 | 1,680 |
| 2018-02-16 | 1,592 | 1,620 | 1,583 | 1,609 | 129,000 | 1,609 |
| 2018-02-15 | 1,545 | 1,582 | 1,530 | 1,575 | 184,000 | 1,575 |
| 2018-02-14 | 1,591 | 1,601 | 1,522 | 1,532 | 157,000 | 1,532 |
| 2018-02-13 | 1,612 | 1,621 | 1,577 | 1,590 | 206,100 | 1,590 |
| 2018-02-09 | 1,561 | 1,610 | 1,561 | 1,588 | 149,500 | 1,588 |
| 2018-02-08 | 1,650 | 1,672 | 1,639 | 1,661 | 127,800 | 1,661 |
| 2018-02-07 | 1,714 | 1,739 | 1,639 | 1,640 | 92,900 | 1,640 |
| 2018-02-06 | 1,558 | 1,637 | 1,558 | 1,634 | 191,700 | 1,634 |
| 2018-02-05 | 1,767 | 1,775 | 1,737 | 1,746 | 87,800 | 1,746 |
| 2018-02-02 | 1,814 | 1,823 | 1,790 | 1,807 | 65,600 | 1,807 |
| 2018-02-01 | 1,796 | 1,838 | 1,796 | 1,831 | 81,100 | 1,831 |
| 2018-01-31 | 1,811 | 1,825 | 1,794 | 1,794 | 120,700 | 1,794 |
| 2018-01-30 | 1,880 | 1,880 | 1,817 | 1,825 | 116,700 | 1,825 |
| 2018-01-29 | 1,882 | 1,882 | 1,847 | 1,870 | 85,000 | 1,870 |
| 2018-01-26 | 1,880 | 1,898 | 1,843 | 1,843 | 116,700 | 1,843 |
| 2018-01-25 | 1,835 | 1,867 | 1,810 | 1,859 | 211,300 | 1,859 |
| 2018-01-24 | 1,890 | 1,897 | 1,838 | 1,844 | 208,500 | 1,844 |
| 2018-01-23 | 1,851 | 1,866 | 1,841 | 1,850 | 99,800 | 1,850 |
| 2018-01-22 | 1,872 | 1,876 | 1,848 | 1,855 | 131,500 | 1,855 |
| 2018-01-19 | 1,860 | 1,883 | 1,854 | 1,863 | 76,000 | 1,863 |
| 2018-01-18 | 1,901 | 1,907 | 1,849 | 1,851 | 113,100 | 1,851 |
| 2018-01-17 | 1,875 | 1,900 | 1,869 | 1,898 | 157,100 | 1,898 |
| 2018-01-16 | 1,900 | 1,921 | 1,882 | 1,894 | 100,000 | 1,894 |
| 2018-01-15 | 1,974 | 1,980 | 1,894 | 1,900 | 157,800 | 1,900 |
| 2018-01-12 | 1,962 | 1,981 | 1,936 | 1,967 | 198,100 | 1,967 |
| 2018-01-11 | 1,925 | 1,979 | 1,917 | 1,970 | 332,100 | 1,970 |
| 2018-01-10 | 1,892 | 1,954 | 1,885 | 1,939 | 350,700 | 1,939 |
| 2018-01-09 | 1,861 | 1,914 | 1,850 | 1,861 | 260,000 | 1,861 |
| 2018-01-05 | 1,844 | 1,863 | 1,836 | 1,846 | 129,500 | 1,846 |
| 2018-01-04 | 1,810 | 1,867 | 1,788 | 1,833 | 347,900 | 1,833 |
分割・併合履歴 ： [2015-09-28]1株→4株
