6379 レイズネクスト(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 | 1,150 | 1,167 | 1,145 | 1,163 | 87,100 | 1,163 |
| 2018-12-27 | 1,129 | 1,154 | 1,115 | 1,145 | 245,500 | 1,145 |
| 2018-12-26 | 1,100 | 1,102 | 1,066 | 1,101 | 221,100 | 1,101 |
| 2018-12-25 | 1,038 | 1,048 | 1,018 | 1,024 | 206,900 | 1,024 |
| 2018-12-21 | 1,056 | 1,083 | 1,055 | 1,065 | 261,200 | 1,065 |
| 2018-12-20 | 1,045 | 1,055 | 1,023 | 1,049 | 152,000 | 1,049 |
| 2018-12-19 | 1,060 | 1,072 | 1,046 | 1,058 | 105,700 | 1,058 |
| 2018-12-18 | 1,078 | 1,080 | 1,053 | 1,064 | 188,400 | 1,064 |
| 2018-12-17 | 1,125 | 1,125 | 1,085 | 1,096 | 131,700 | 1,096 |
| 2018-12-14 | 1,119 | 1,139 | 1,101 | 1,129 | 159,800 | 1,129 |
| 2018-12-13 | 1,075 | 1,118 | 1,068 | 1,116 | 134,100 | 1,116 |
| 2018-12-12 | 1,065 | 1,096 | 1,054 | 1,085 | 136,700 | 1,085 |
| 2018-12-11 | 1,145 | 1,145 | 1,077 | 1,079 | 90,000 | 1,079 |
| 2018-12-10 | 1,161 | 1,172 | 1,140 | 1,159 | 159,800 | 1,159 |
| 2018-12-07 | 1,128 | 1,157 | 1,121 | 1,145 | 163,400 | 1,145 |
| 2018-12-06 | 1,113 | 1,152 | 1,110 | 1,140 | 168,200 | 1,140 |
| 2018-12-05 | 1,089 | 1,134 | 1,086 | 1,124 | 154,900 | 1,124 |
| 2018-12-04 | 1,151 | 1,151 | 1,106 | 1,108 | 92,200 | 1,108 |
| 2018-12-03 | 1,155 | 1,166 | 1,122 | 1,151 | 144,000 | 1,151 |
| 2018-11-30 | 1,133 | 1,161 | 1,127 | 1,154 | 152,200 | 1,154 |
| 2018-11-29 | 1,130 | 1,141 | 1,121 | 1,131 | 95,500 | 1,131 |
| 2018-11-28 | 1,110 | 1,117 | 1,091 | 1,111 | 105,900 | 1,111 |
| 2018-11-27 | 1,045 | 1,107 | 1,045 | 1,096 | 279,600 | 1,096 |
| 2018-11-26 | 1,046 | 1,060 | 1,043 | 1,054 | 56,000 | 1,054 |
| 2018-11-22 | 1,034 | 1,049 | 1,034 | 1,047 | 80,000 | 1,047 |
| 2018-11-21 | 1,020 | 1,043 | 1,009 | 1,037 | 126,900 | 1,037 |
| 2018-11-20 | 1,027 | 1,065 | 1,026 | 1,050 | 153,800 | 1,050 |
| 2018-11-19 | 1,016 | 1,042 | 1,011 | 1,037 | 80,200 | 1,037 |
| 2018-11-16 | 1,009 | 1,047 | 1,009 | 1,018 | 126,000 | 1,018 |
| 2018-11-15 | 1,008 | 1,008 | 994 | 1,005 | 98,600 | 1,005 |
| 2018-11-14 | 1,011 | 1,058 | 1,002 | 1,006 | 95,900 | 1,006 |
| 2018-11-13 | 1,045 | 1,054 | 1,013 | 1,014 | 153,300 | 1,014 |
| 2018-11-12 | 1,071 | 1,081 | 1,063 | 1,066 | 174,400 | 1,066 |
| 2018-11-09 | 1,091 | 1,107 | 1,070 | 1,071 | 124,600 | 1,071 |
| 2018-11-08 | 1,123 | 1,138 | 1,097 | 1,103 | 109,600 | 1,103 |
| 2018-11-07 | 1,145 | 1,145 | 1,117 | 1,120 | 74,800 | 1,120 |
| 2018-11-06 | 1,116 | 1,165 | 1,116 | 1,145 | 354,800 | 1,145 |
| 2018-11-05 | 1,042 | 1,151 | 1,026 | 1,117 | 440,800 | 1,117 |
| 2018-11-02 | 1,019 | 1,044 | 1,008 | 1,036 | 189,800 | 1,036 |
| 2018-11-01 | 1,021 | 1,065 | 1,017 | 1,026 | 159,800 | 1,026 |
| 2018-10-31 | 1,040 | 1,052 | 1,034 | 1,051 | 142,400 | 1,051 |
| 2018-10-30 | 1,009 | 1,045 | 1,009 | 1,044 | 307,200 | 1,044 |
| 2018-10-29 | 1,018 | 1,034 | 1,011 | 1,020 | 100,100 | 1,020 |
| 2018-10-26 | 1,042 | 1,042 | 993 | 1,010 | 158,700 | 1,010 |
| 2018-10-25 | 1,014 | 1,014 | 996 | 997 | 127,400 | 997 |
| 2018-10-24 | 1,032 | 1,051 | 1,027 | 1,042 | 100,600 | 1,042 |
| 2018-10-23 | 1,066 | 1,077 | 1,036 | 1,036 | 141,700 | 1,036 |
| 2018-10-22 | 1,048 | 1,068 | 1,038 | 1,056 | 94,100 | 1,056 |
| 2018-10-19 | 1,051 | 1,063 | 1,038 | 1,054 | 96,300 | 1,054 |
| 2018-10-18 | 1,061 | 1,065 | 1,053 | 1,056 | 64,500 | 1,056 |
| 2018-10-17 | 1,055 | 1,075 | 1,048 | 1,064 | 70,100 | 1,064 |
| 2018-10-16 | 1,040 | 1,055 | 1,038 | 1,048 | 87,500 | 1,048 |
| 2018-10-15 | 1,054 | 1,060 | 1,041 | 1,043 | 104,300 | 1,043 |
| 2018-10-12 | 1,053 | 1,069 | 1,044 | 1,053 | 107,500 | 1,053 |
| 2018-10-11 | 1,052 | 1,058 | 1,040 | 1,049 | 108,300 | 1,049 |
| 2018-10-10 | 1,094 | 1,103 | 1,073 | 1,082 | 53,200 | 1,082 |
| 2018-10-09 | 1,089 | 1,099 | 1,081 | 1,087 | 76,700 | 1,087 |
| 2018-10-05 | 1,109 | 1,109 | 1,086 | 1,100 | 102,400 | 1,100 |
| 2018-10-04 | 1,139 | 1,144 | 1,106 | 1,109 | 73,100 | 1,109 |
| 2018-10-03 | 1,138 | 1,156 | 1,119 | 1,120 | 65,700 | 1,120 |
| 2018-10-02 | 1,164 | 1,177 | 1,131 | 1,135 | 142,600 | 1,135 |
| 2018-10-01 | 1,160 | 1,169 | 1,131 | 1,152 | 227,500 | 1,152 |
| 2018-09-28 | 1,087 | 1,235 | 1,073 | 1,182 | 882,500 | 1,182 |
| 2018-09-27 | 1,118 | 1,118 | 1,095 | 1,095 | 63,200 | 1,095 |
| 2018-09-26 | 1,114 | 1,128 | 1,096 | 1,128 | 93,600 | 1,128 |
| 2018-09-25 | 1,090 | 1,113 | 1,080 | 1,112 | 99,400 | 1,112 |
| 2018-09-21 | 1,077 | 1,091 | 1,073 | 1,086 | 108,100 | 1,086 |
| 2018-09-20 | 1,065 | 1,077 | 1,054 | 1,076 | 60,400 | 1,076 |
| 2018-09-19 | 1,074 | 1,096 | 1,067 | 1,078 | 75,500 | 1,078 |
| 2018-09-18 | 1,049 | 1,061 | 1,027 | 1,054 | 108,400 | 1,054 |
| 2018-09-14 | 1,056 | 1,067 | 1,047 | 1,048 | 101,800 | 1,048 |
| 2018-09-13 | 1,019 | 1,055 | 1,013 | 1,049 | 72,400 | 1,049 |
| 2018-09-12 | 1,041 | 1,055 | 1,013 | 1,019 | 84,900 | 1,019 |
| 2018-09-11 | 1,022 | 1,054 | 1,018 | 1,042 | 157,900 | 1,042 |
| 2018-09-10 | 1,001 | 1,027 | 999 | 1,022 | 116,400 | 1,022 |
| 2018-09-07 | 1,020 | 1,032 | 1,002 | 1,008 | 96,300 | 1,008 |
| 2018-09-06 | 1,027 | 1,038 | 1,019 | 1,030 | 70,400 | 1,030 |
| 2018-09-05 | 1,030 | 1,040 | 1,023 | 1,029 | 97,400 | 1,029 |
| 2018-09-04 | 1,034 | 1,036 | 1,018 | 1,018 | 55,600 | 1,018 |
| 2018-09-03 | 1,030 | 1,045 | 1,024 | 1,035 | 97,200 | 1,035 |
| 2018-08-31 | 1,045 | 1,054 | 1,038 | 1,041 | 107,700 | 1,041 |
| 2018-08-30 | 1,040 | 1,058 | 1,040 | 1,050 | 114,800 | 1,050 |
| 2018-08-29 | 1,035 | 1,046 | 1,033 | 1,037 | 152,200 | 1,037 |
| 2018-08-28 | 1,032 | 1,036 | 1,025 | 1,030 | 120,000 | 1,030 |
| 2018-08-27 | 1,039 | 1,045 | 1,029 | 1,031 | 75,900 | 1,031 |
| 2018-08-24 | 1,048 | 1,051 | 1,023 | 1,027 | 185,900 | 1,027 |
| 2018-08-23 | 1,044 | 1,056 | 1,036 | 1,037 | 199,100 | 1,037 |
| 2018-08-22 | 1,029 | 1,051 | 1,027 | 1,039 | 156,900 | 1,039 |
| 2018-08-21 | 1,026 | 1,047 | 1,021 | 1,029 | 116,200 | 1,029 |
| 2018-08-20 | 1,048 | 1,055 | 1,036 | 1,038 | 80,300 | 1,038 |
| 2018-08-17 | 1,037 | 1,057 | 1,037 | 1,049 | 67,100 | 1,049 |
| 2018-08-16 | 1,032 | 1,057 | 1,019 | 1,047 | 207,500 | 1,047 |
| 2018-08-15 | 1,053 | 1,054 | 1,038 | 1,039 | 89,500 | 1,039 |
| 2018-08-14 | 1,030 | 1,056 | 1,024 | 1,053 | 141,500 | 1,053 |
| 2018-08-13 | 1,030 | 1,038 | 1,010 | 1,015 | 103,600 | 1,015 |
| 2018-08-10 | 1,038 | 1,048 | 1,028 | 1,040 | 179,200 | 1,040 |
| 2018-08-09 | 1,058 | 1,065 | 1,044 | 1,045 | 136,300 | 1,045 |
| 2018-08-08 | 1,088 | 1,102 | 1,065 | 1,068 | 135,200 | 1,068 |
| 2018-08-07 | 1,061 | 1,089 | 1,057 | 1,086 | 90,000 | 1,086 |
| 2018-08-06 | 1,087 | 1,097 | 1,071 | 1,074 | 153,300 | 1,074 |
| 2018-08-03 | 1,115 | 1,130 | 1,082 | 1,091 | 283,600 | 1,091 |
| 2018-08-02 | 1,038 | 1,126 | 1,019 | 1,113 | 433,600 | 1,113 |
| 2018-08-01 | 1,056 | 1,056 | 1,029 | 1,038 | 147,800 | 1,038 |
| 2018-07-31 | 1,054 | 1,057 | 1,034 | 1,055 | 156,800 | 1,055 |
| 2018-07-30 | 1,061 | 1,070 | 1,054 | 1,057 | 74,900 | 1,057 |
| 2018-07-27 | 1,063 | 1,076 | 1,047 | 1,063 | 106,200 | 1,063 |
| 2018-07-26 | 1,056 | 1,067 | 1,045 | 1,057 | 115,000 | 1,057 |
| 2018-07-25 | 1,049 | 1,055 | 1,036 | 1,050 | 122,200 | 1,050 |
| 2018-07-24 | 1,060 | 1,062 | 1,041 | 1,046 | 121,600 | 1,046 |
| 2018-07-23 | 1,051 | 1,063 | 1,046 | 1,051 | 60,500 | 1,051 |
| 2018-07-20 | 1,053 | 1,057 | 1,034 | 1,051 | 81,700 | 1,051 |
| 2018-07-19 | 1,043 | 1,063 | 1,034 | 1,056 | 66,700 | 1,056 |
| 2018-07-18 | 1,054 | 1,058 | 1,034 | 1,038 | 101,200 | 1,038 |
| 2018-07-17 | 1,050 | 1,056 | 1,037 | 1,052 | 127,700 | 1,052 |
| 2018-07-13 | 1,052 | 1,054 | 1,034 | 1,050 | 209,300 | 1,050 |
| 2018-07-12 | 1,057 | 1,064 | 1,046 | 1,049 | 142,600 | 1,049 |
| 2018-07-11 | 1,060 | 1,065 | 1,045 | 1,055 | 160,700 | 1,055 |
| 2018-07-10 | 1,054 | 1,075 | 1,046 | 1,054 | 106,200 | 1,054 |
| 2018-07-09 | 1,065 | 1,076 | 1,031 | 1,049 | 115,600 | 1,049 |
| 2018-07-06 | 1,018 | 1,037 | 1,017 | 1,035 | 112,700 | 1,035 |
| 2018-07-05 | 1,031 | 1,036 | 1,015 | 1,020 | 105,500 | 1,020 |
| 2018-07-04 | 1,057 | 1,064 | 1,037 | 1,041 | 151,300 | 1,041 |
| 2018-07-03 | 1,069 | 1,075 | 1,033 | 1,040 | 117,600 | 1,040 |
| 2018-07-02 | 1,100 | 1,107 | 1,070 | 1,073 | 107,400 | 1,073 |
| 2018-06-29 | 1,127 | 1,130 | 1,109 | 1,118 | 109,600 | 1,118 |
| 2018-06-28 | 1,125 | 1,145 | 1,124 | 1,127 | 120,200 | 1,127 |
| 2018-06-27 | 1,080 | 1,138 | 1,080 | 1,125 | 192,700 | 1,125 |
| 2018-06-26 | 1,186 | 1,187 | 1,078 | 1,084 | 281,100 | 1,084 |
| 2018-06-25 | 1,033 | 1,045 | 1,028 | 1,036 | 180,900 | 1,036 |
| 2018-06-22 | 1,035 | 1,047 | 1,027 | 1,033 | 285,000 | 1,033 |
| 2018-06-21 | 1,034 | 1,040 | 1,030 | 1,033 | 173,300 | 1,033 |
| 2018-06-20 | 1,035 | 1,039 | 1,025 | 1,030 | 139,100 | 1,030 |
| 2018-06-19 | 1,023 | 1,045 | 1,019 | 1,022 | 120,100 | 1,022 |
| 2018-06-18 | 1,018 | 1,026 | 1,001 | 1,025 | 93,100 | 1,025 |
| 2018-06-15 | 1,035 | 1,035 | 1,005 | 1,011 | 112,300 | 1,011 |
| 2018-06-14 | 1,032 | 1,035 | 1,010 | 1,031 | 172,600 | 1,031 |
| 2018-06-13 | 1,016 | 1,034 | 1,001 | 1,032 | 183,800 | 1,032 |
| 2018-06-12 | 1,008 | 1,028 | 984 | 1,026 | 218,700 | 1,026 |
| 2018-06-11 | 1,030 | 1,033 | 993 | 993 | 130,300 | 993 |
| 2018-06-08 | 1,026 | 1,036 | 1,020 | 1,034 | 195,100 | 1,034 |
| 2018-06-07 | 1,023 | 1,030 | 1,015 | 1,027 | 181,400 | 1,027 |
| 2018-06-06 | 1,009 | 1,028 | 998 | 1,028 | 139,000 | 1,028 |
| 2018-06-05 | 998 | 1,024 | 979 | 1,021 | 248,900 | 1,021 |
| 2018-06-04 | 985 | 1,003 | 980 | 1,002 | 123,700 | 1,002 |
| 2018-06-01 | 961 | 986 | 954 | 978 | 169,600 | 978 |
| 2018-05-31 | 959 | 970 | 947 | 967 | 148,300 | 967 |
| 2018-05-30 | 945 | 953 | 933 | 950 | 102,400 | 950 |
| 2018-05-29 | 955 | 959 | 942 | 957 | 99,200 | 957 |
| 2018-05-28 | 980 | 980 | 955 | 958 | 91,400 | 958 |
| 2018-05-25 | 972 | 973 | 950 | 971 | 96,500 | 971 |
| 2018-05-24 | 978 | 988 | 962 | 968 | 136,600 | 968 |
| 2018-05-23 | 992 | 993 | 976 | 985 | 112,000 | 985 |
| 2018-05-22 | 1,005 | 1,007 | 990 | 999 | 73,100 | 999 |
| 2018-05-21 | 1,015 | 1,015 | 1,000 | 1,005 | 52,800 | 1,005 |
| 2018-05-18 | 1,022 | 1,028 | 1,008 | 1,013 | 86,100 | 1,013 |
| 2018-05-17 | 1,011 | 1,020 | 996 | 1,020 | 105,400 | 1,020 |
| 2018-05-16 | 1,050 | 1,050 | 1,013 | 1,017 | 72,600 | 1,017 |
| 2018-05-15 | 1,063 | 1,063 | 1,040 | 1,042 | 119,300 | 1,042 |
| 2018-05-14 | 1,067 | 1,082 | 1,047 | 1,055 | 173,800 | 1,055 |
| 2018-05-11 | 1,060 | 1,086 | 1,055 | 1,069 | 209,300 | 1,069 |
| 2018-05-10 | 1,030 | 1,065 | 1,020 | 1,053 | 216,200 | 1,053 |
| 2018-05-09 | 1,024 | 1,024 | 986 | 1,007 | 172,500 | 1,007 |
| 2018-05-08 | 1,023 | 1,042 | 1,017 | 1,024 | 105,900 | 1,024 |
| 2018-05-07 | 1,006 | 1,023 | 1,003 | 1,022 | 80,500 | 1,022 |
| 2018-05-02 | 1,001 | 1,012 | 998 | 1,003 | 54,600 | 1,003 |
| 2018-05-01 | 1,035 | 1,035 | 1,010 | 1,012 | 62,500 | 1,012 |
| 2018-04-27 | 1,019 | 1,032 | 1,013 | 1,030 | 177,400 | 1,030 |
| 2018-04-26 | 1,020 | 1,023 | 1,000 | 1,008 | 96,100 | 1,008 |
| 2018-04-25 | 1,001 | 1,016 | 1,001 | 1,016 | 81,400 | 1,016 |
| 2018-04-24 | 993 | 1,003 | 985 | 1,003 | 84,000 | 1,003 |
| 2018-04-23 | 1,010 | 1,010 | 984 | 986 | 82,300 | 986 |
| 2018-04-20 | 998 | 1,011 | 992 | 998 | 143,000 | 998 |
| 2018-04-19 | 1,018 | 1,033 | 1,013 | 1,018 | 164,500 | 1,018 |
| 2018-04-18 | 1,009 | 1,016 | 999 | 1,014 | 106,400 | 1,014 |
| 2018-04-17 | 989 | 1,014 | 989 | 1,009 | 122,500 | 1,009 |
| 2018-04-16 | 995 | 998 | 982 | 989 | 64,300 | 989 |
| 2018-04-13 | 984 | 993 | 980 | 988 | 94,600 | 988 |
| 2018-04-12 | 1,000 | 1,000 | 982 | 983 | 56,300 | 983 |
| 2018-04-11 | 997 | 1,007 | 988 | 1,003 | 119,100 | 1,003 |
| 2018-04-10 | 977 | 996 | 974 | 991 | 105,600 | 991 |
| 2018-04-09 | 987 | 987 | 965 | 979 | 79,200 | 979 |
| 2018-04-06 | 979 | 1,000 | 979 | 992 | 150,800 | 992 |
| 2018-04-05 | 974 | 980 | 962 | 966 | 118,100 | 966 |
| 2018-04-04 | 950 | 973 | 945 | 964 | 155,600 | 964 |
| 2018-04-03 | 940 | 958 | 926 | 942 | 139,700 | 942 |
| 2018-03-30 | 964 | 972 | 953 | 957 | 64,900 | 957 |
| 2018-03-29 | 974 | 974 | 952 | 964 | 97,000 | 964 |
| 2018-03-28 | 960 | 973 | 948 | 971 | 118,400 | 971 |
| 2018-03-27 | 982 | 1,000 | 981 | 1,000 | 163,500 | 1,000 |
| 2018-03-26 | 965 | 976 | 949 | 975 | 136,800 | 975 |
| 2018-03-23 | 965 | 969 | 948 | 950 | 200,200 | 950 |
| 2018-03-22 | 967 | 1,003 | 966 | 995 | 167,000 | 995 |
| 2018-03-20 | 964 | 966 | 946 | 965 | 110,100 | 965 |
| 2018-03-19 | 976 | 979 | 957 | 964 | 85,900 | 964 |
| 2018-03-16 | 987 | 998 | 975 | 976 | 120,500 | 976 |
| 2018-03-15 | 998 | 998 | 967 | 976 | 131,300 | 976 |
| 2018-03-14 | 985 | 1,000 | 980 | 998 | 127,600 | 998 |
| 2018-03-13 | 991 | 992 | 972 | 985 | 127,800 | 985 |
| 2018-03-12 | 998 | 998 | 987 | 994 | 79,500 | 994 |
| 2018-03-09 | 975 | 1,002 | 967 | 985 | 231,500 | 985 |
| 2018-03-08 | 1,000 | 1,003 | 963 | 972 | 195,700 | 972 |
| 2018-03-07 | 968 | 997 | 968 | 994 | 153,400 | 994 |
| 2018-03-06 | 961 | 984 | 961 | 977 | 101,600 | 977 |
| 2018-03-05 | 967 | 971 | 951 | 951 | 82,100 | 951 |
| 2018-03-02 | 966 | 982 | 961 | 972 | 116,300 | 972 |
| 2018-03-01 | 960 | 985 | 959 | 981 | 228,500 | 981 |
| 2018-02-28 | 1,012 | 1,021 | 963 | 963 | 433,900 | 963 |
| 2018-02-27 | 1,017 | 1,023 | 1,007 | 1,012 | 112,300 | 1,012 |
| 2018-02-26 | 1,035 | 1,035 | 1,019 | 1,022 | 83,400 | 1,022 |
| 2018-02-23 | 1,020 | 1,029 | 1,014 | 1,021 | 64,100 | 1,021 |
| 2018-02-22 | 1,000 | 1,013 | 996 | 1,007 | 93,200 | 1,007 |
| 2018-02-21 | 1,020 | 1,039 | 1,005 | 1,023 | 202,500 | 1,023 |
| 2018-02-20 | 1,000 | 1,019 | 991 | 1,017 | 168,300 | 1,017 |
| 2018-02-19 | 975 | 1,012 | 972 | 1,011 | 221,000 | 1,011 |
| 2018-02-16 | 963 | 971 | 958 | 968 | 97,100 | 968 |
| 2018-02-15 | 961 | 964 | 950 | 953 | 123,200 | 953 |
| 2018-02-14 | 970 | 985 | 946 | 949 | 164,000 | 949 |
| 2018-02-13 | 998 | 998 | 963 | 966 | 202,100 | 966 |
| 2018-02-09 | 996 | 998 | 967 | 974 | 186,900 | 974 |
| 2018-02-08 | 1,003 | 1,014 | 988 | 997 | 219,100 | 997 |
| 2018-02-07 | 1,037 | 1,049 | 993 | 993 | 222,000 | 993 |
| 2018-02-06 | 1,001 | 1,030 | 992 | 1,007 | 327,000 | 1,007 |
| 2018-02-05 | 1,127 | 1,136 | 1,075 | 1,095 | 187,600 | 1,095 |
| 2018-02-02 | 1,130 | 1,145 | 1,118 | 1,136 | 141,500 | 1,136 |
| 2018-02-01 | 1,128 | 1,143 | 1,114 | 1,132 | 170,500 | 1,132 |
| 2018-01-31 | 1,134 | 1,143 | 1,122 | 1,127 | 138,800 | 1,127 |
| 2018-01-30 | 1,155 | 1,160 | 1,133 | 1,136 | 97,500 | 1,136 |
| 2018-01-29 | 1,140 | 1,155 | 1,121 | 1,154 | 213,500 | 1,154 |
| 2018-01-26 | 1,146 | 1,152 | 1,135 | 1,146 | 207,700 | 1,146 |
| 2018-01-25 | 1,161 | 1,163 | 1,145 | 1,146 | 110,300 | 1,146 |
| 2018-01-24 | 1,173 | 1,173 | 1,161 | 1,166 | 84,200 | 1,166 |
| 2018-01-23 | 1,184 | 1,190 | 1,171 | 1,185 | 126,100 | 1,185 |
| 2018-01-22 | 1,180 | 1,180 | 1,164 | 1,175 | 76,200 | 1,175 |
| 2018-01-19 | 1,170 | 1,178 | 1,161 | 1,175 | 97,600 | 1,175 |
| 2018-01-18 | 1,188 | 1,188 | 1,152 | 1,157 | 130,300 | 1,157 |
| 2018-01-17 | 1,187 | 1,188 | 1,169 | 1,176 | 66,700 | 1,176 |
| 2018-01-16 | 1,189 | 1,191 | 1,181 | 1,187 | 53,800 | 1,187 |
| 2018-01-15 | 1,201 | 1,209 | 1,189 | 1,191 | 63,200 | 1,191 |
| 2018-01-12 | 1,185 | 1,205 | 1,182 | 1,202 | 124,500 | 1,202 |
| 2018-01-11 | 1,197 | 1,209 | 1,187 | 1,192 | 67,600 | 1,192 |
| 2018-01-10 | 1,205 | 1,205 | 1,193 | 1,198 | 84,700 | 1,198 |
| 2018-01-09 | 1,220 | 1,222 | 1,199 | 1,205 | 106,700 | 1,205 |
| 2018-01-05 | 1,220 | 1,220 | 1,208 | 1,217 | 72,900 | 1,217 |
| 2018-01-04 | 1,209 | 1,225 | 1,205 | 1,223 | 114,200 | 1,223 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
