6724 セイコーエプソン(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 | 1,522 | 1,565 | 1,520 | 1,548 | 1,751,300 | 1,548 |
| 2018-12-27 | 1,531 | 1,554 | 1,528 | 1,539 | 2,407,700 | 1,539 |
| 2018-12-26 | 1,484 | 1,512 | 1,472 | 1,498 | 2,325,200 | 1,498 |
| 2018-12-25 | 1,480 | 1,486 | 1,465 | 1,468 | 2,950,200 | 1,468 |
| 2018-12-21 | 1,496 | 1,535 | 1,493 | 1,520 | 2,851,200 | 1,520 |
| 2018-12-20 | 1,546 | 1,552 | 1,513 | 1,526 | 2,784,800 | 1,526 |
| 2018-12-19 | 1,574 | 1,579 | 1,549 | 1,567 | 2,081,000 | 1,567 |
| 2018-12-18 | 1,571 | 1,588 | 1,561 | 1,580 | 1,674,000 | 1,580 |
| 2018-12-17 | 1,581 | 1,610 | 1,581 | 1,587 | 1,482,800 | 1,587 |
| 2018-12-14 | 1,598 | 1,617 | 1,577 | 1,584 | 3,157,600 | 1,584 |
| 2018-12-13 | 1,616 | 1,630 | 1,611 | 1,616 | 1,931,500 | 1,616 |
| 2018-12-12 | 1,607 | 1,624 | 1,594 | 1,611 | 1,961,800 | 1,611 |
| 2018-12-11 | 1,606 | 1,620 | 1,591 | 1,599 | 2,105,800 | 1,599 |
| 2018-12-10 | 1,640 | 1,641 | 1,614 | 1,627 | 2,328,700 | 1,627 |
| 2018-12-07 | 1,678 | 1,701 | 1,669 | 1,673 | 1,882,900 | 1,673 |
| 2018-12-06 | 1,695 | 1,695 | 1,653 | 1,678 | 2,667,400 | 1,678 |
| 2018-12-05 | 1,741 | 1,742 | 1,696 | 1,711 | 2,731,100 | 1,711 |
| 2018-12-04 | 1,796 | 1,807 | 1,756 | 1,759 | 2,403,400 | 1,759 |
| 2018-12-03 | 1,812 | 1,818 | 1,786 | 1,807 | 2,376,800 | 1,807 |
| 2018-11-30 | 1,870 | 1,882 | 1,785 | 1,804 | 6,075,300 | 1,804 |
| 2018-11-29 | 1,923 | 1,938 | 1,907 | 1,913 | 1,299,800 | 1,913 |
| 2018-11-28 | 1,893 | 1,917 | 1,893 | 1,913 | 1,885,600 | 1,913 |
| 2018-11-27 | 1,877 | 1,906 | 1,876 | 1,886 | 2,072,500 | 1,886 |
| 2018-11-26 | 1,836 | 1,853 | 1,831 | 1,851 | 1,624,100 | 1,851 |
| 2018-11-22 | 1,843 | 1,854 | 1,835 | 1,848 | 1,155,900 | 1,848 |
| 2018-11-21 | 1,852 | 1,857 | 1,822 | 1,846 | 1,628,600 | 1,846 |
| 2018-11-20 | 1,848 | 1,854 | 1,830 | 1,852 | 1,453,700 | 1,852 |
| 2018-11-19 | 1,853 | 1,869 | 1,850 | 1,869 | 1,318,300 | 1,869 |
| 2018-11-16 | 1,862 | 1,879 | 1,845 | 1,853 | 1,457,500 | 1,853 |
| 2018-11-15 | 1,838 | 1,860 | 1,838 | 1,860 | 819,400 | 1,860 |
| 2018-11-14 | 1,843 | 1,857 | 1,832 | 1,853 | 1,017,600 | 1,853 |
| 2018-11-13 | 1,834 | 1,846 | 1,809 | 1,845 | 2,012,400 | 1,845 |
| 2018-11-12 | 1,847 | 1,866 | 1,834 | 1,866 | 952,300 | 1,866 |
| 2018-11-09 | 1,874 | 1,892 | 1,862 | 1,865 | 1,306,700 | 1,865 |
| 2018-11-08 | 1,895 | 1,902 | 1,859 | 1,860 | 1,547,800 | 1,860 |
| 2018-11-07 | 1,880 | 1,901 | 1,857 | 1,864 | 1,456,100 | 1,864 |
| 2018-11-06 | 1,866 | 1,884 | 1,855 | 1,870 | 1,409,900 | 1,870 |
| 2018-11-05 | 1,843 | 1,857 | 1,817 | 1,850 | 1,560,400 | 1,850 |
| 2018-11-02 | 1,816 | 1,859 | 1,811 | 1,858 | 2,190,900 | 1,858 |
| 2018-11-01 | 1,830 | 1,870 | 1,823 | 1,831 | 2,365,300 | 1,831 |
| 2018-10-31 | 1,851 | 1,864 | 1,812 | 1,824 | 4,017,400 | 1,824 |
| 2018-10-30 | 1,847 | 1,886 | 1,835 | 1,885 | 5,056,800 | 1,885 |
| 2018-10-29 | 1,868 | 1,892 | 1,861 | 1,883 | 1,757,400 | 1,883 |
| 2018-10-26 | 1,870 | 1,878 | 1,848 | 1,867 | 2,057,100 | 1,867 |
| 2018-10-25 | 1,850 | 1,874 | 1,829 | 1,846 | 2,116,000 | 1,846 |
| 2018-10-24 | 1,912 | 1,920 | 1,885 | 1,902 | 1,856,400 | 1,902 |
| 2018-10-23 | 1,930 | 1,941 | 1,883 | 1,892 | 2,213,000 | 1,892 |
| 2018-10-22 | 1,919 | 1,951 | 1,888 | 1,940 | 2,054,800 | 1,940 |
| 2018-10-19 | 1,880 | 1,901 | 1,875 | 1,898 | 1,398,300 | 1,898 |
| 2018-10-18 | 1,929 | 1,943 | 1,909 | 1,911 | 1,369,600 | 1,911 |
| 2018-10-17 | 1,918 | 1,933 | 1,903 | 1,925 | 1,673,900 | 1,925 |
| 2018-10-16 | 1,858 | 1,896 | 1,854 | 1,895 | 1,808,900 | 1,895 |
| 2018-10-15 | 1,851 | 1,877 | 1,835 | 1,860 | 1,989,900 | 1,860 |
| 2018-10-12 | 1,808 | 1,867 | 1,807 | 1,860 | 3,083,600 | 1,860 |
| 2018-10-11 | 1,831 | 1,847 | 1,819 | 1,845 | 2,676,000 | 1,845 |
| 2018-10-10 | 1,916 | 1,920 | 1,879 | 1,891 | 2,109,200 | 1,891 |
| 2018-10-09 | 1,934 | 1,937 | 1,890 | 1,902 | 2,329,300 | 1,902 |
| 2018-10-05 | 1,938 | 1,952 | 1,932 | 1,943 | 1,637,000 | 1,943 |
| 2018-10-04 | 1,940 | 1,968 | 1,935 | 1,954 | 1,943,100 | 1,954 |
| 2018-10-03 | 1,949 | 1,951 | 1,930 | 1,934 | 1,654,300 | 1,934 |
| 2018-10-02 | 1,952 | 1,972 | 1,944 | 1,957 | 2,614,000 | 1,957 |
| 2018-10-01 | 1,940 | 1,958 | 1,930 | 1,942 | 1,693,500 | 1,942 |
| 2018-09-28 | 1,945 | 1,958 | 1,928 | 1,938 | 2,043,300 | 1,938 |
| 2018-09-27 | 1,945 | 1,958 | 1,923 | 1,927 | 1,809,300 | 1,927 |
| 2018-09-26 | 1,965 | 1,965 | 1,921 | 1,947 | 2,081,400 | 1,947 |
| 2018-09-25 | 2,009 | 2,009 | 1,972 | 1,985 | 2,062,400 | 1,985 |
| 2018-09-21 | 1,979 | 2,000 | 1,968 | 1,997 | 2,534,600 | 1,997 |
| 2018-09-20 | 1,962 | 1,973 | 1,950 | 1,957 | 1,802,400 | 1,957 |
| 2018-09-19 | 1,953 | 1,960 | 1,941 | 1,954 | 1,965,800 | 1,954 |
| 2018-09-18 | 1,870 | 1,924 | 1,866 | 1,918 | 2,015,700 | 1,918 |
| 2018-09-14 | 1,851 | 1,870 | 1,831 | 1,865 | 2,757,100 | 1,865 |
| 2018-09-13 | 1,809 | 1,838 | 1,809 | 1,830 | 1,278,000 | 1,830 |
| 2018-09-12 | 1,845 | 1,845 | 1,804 | 1,810 | 1,770,400 | 1,810 |
| 2018-09-11 | 1,834 | 1,850 | 1,828 | 1,845 | 1,397,600 | 1,845 |
| 2018-09-10 | 1,801 | 1,837 | 1,801 | 1,832 | 1,285,300 | 1,832 |
| 2018-09-07 | 1,813 | 1,826 | 1,803 | 1,821 | 1,809,700 | 1,821 |
| 2018-09-06 | 1,834 | 1,853 | 1,832 | 1,833 | 1,610,200 | 1,833 |
| 2018-09-05 | 1,851 | 1,862 | 1,839 | 1,850 | 1,505,200 | 1,850 |
| 2018-09-04 | 1,865 | 1,867 | 1,851 | 1,855 | 1,535,900 | 1,855 |
| 2018-09-03 | 1,883 | 1,889 | 1,868 | 1,871 | 1,722,000 | 1,871 |
| 2018-08-31 | 1,898 | 1,916 | 1,890 | 1,901 | 1,231,700 | 1,901 |
| 2018-08-30 | 1,933 | 1,939 | 1,917 | 1,925 | 1,249,000 | 1,925 |
| 2018-08-29 | 1,910 | 1,939 | 1,906 | 1,926 | 1,109,500 | 1,926 |
| 2018-08-28 | 1,912 | 1,930 | 1,902 | 1,913 | 1,401,500 | 1,913 |
| 2018-08-27 | 1,880 | 1,902 | 1,876 | 1,897 | 1,090,600 | 1,897 |
| 2018-08-24 | 1,907 | 1,907 | 1,869 | 1,882 | 1,455,600 | 1,882 |
| 2018-08-23 | 1,925 | 1,939 | 1,895 | 1,898 | 1,811,700 | 1,898 |
| 2018-08-22 | 1,919 | 1,942 | 1,911 | 1,940 | 1,524,700 | 1,940 |
| 2018-08-21 | 1,921 | 1,932 | 1,907 | 1,913 | 1,454,000 | 1,913 |
| 2018-08-20 | 1,930 | 1,935 | 1,907 | 1,920 | 1,610,800 | 1,920 |
| 2018-08-17 | 1,952 | 1,955 | 1,935 | 1,943 | 1,563,500 | 1,943 |
| 2018-08-16 | 1,934 | 1,957 | 1,909 | 1,943 | 1,559,800 | 1,943 |
| 2018-08-15 | 1,960 | 1,968 | 1,931 | 1,949 | 1,066,000 | 1,949 |
| 2018-08-14 | 1,930 | 1,974 | 1,925 | 1,971 | 2,147,200 | 1,971 |
| 2018-08-13 | 1,949 | 1,956 | 1,900 | 1,912 | 2,245,600 | 1,912 |
| 2018-08-10 | 1,989 | 1,990 | 1,944 | 1,951 | 2,185,800 | 1,951 |
| 2018-08-09 | 1,988 | 1,988 | 1,966 | 1,983 | 1,164,400 | 1,983 |
| 2018-08-08 | 1,962 | 1,990 | 1,952 | 1,981 | 1,539,200 | 1,981 |
| 2018-08-07 | 1,960 | 1,975 | 1,944 | 1,975 | 1,400,000 | 1,975 |
| 2018-08-06 | 1,950 | 1,964 | 1,936 | 1,960 | 1,465,900 | 1,960 |
| 2018-08-03 | 1,978 | 1,983 | 1,947 | 1,961 | 1,623,600 | 1,961 |
| 2018-08-02 | 1,990 | 2,002 | 1,973 | 1,978 | 1,984,100 | 1,978 |
| 2018-08-01 | 1,990 | 2,007 | 1,970 | 2,003 | 2,246,600 | 2,003 |
| 2018-07-31 | 2,018 | 2,024 | 1,999 | 2,013 | 2,238,800 | 2,013 |
| 2018-07-30 | 2,072 | 2,075 | 1,997 | 2,017 | 3,538,300 | 2,017 |
| 2018-07-27 | 1,969 | 1,983 | 1,957 | 1,982 | 2,138,300 | 1,982 |
| 2018-07-26 | 1,970 | 1,976 | 1,953 | 1,956 | 1,390,000 | 1,956 |
| 2018-07-25 | 1,937 | 1,956 | 1,933 | 1,954 | 985,600 | 1,954 |
| 2018-07-24 | 1,949 | 1,956 | 1,935 | 1,943 | 1,386,300 | 1,943 |
| 2018-07-23 | 1,934 | 1,945 | 1,922 | 1,941 | 1,193,100 | 1,941 |
| 2018-07-20 | 1,970 | 1,973 | 1,931 | 1,949 | 1,618,200 | 1,949 |
| 2018-07-19 | 1,945 | 1,969 | 1,939 | 1,960 | 1,512,000 | 1,960 |
| 2018-07-18 | 1,956 | 1,963 | 1,932 | 1,938 | 1,409,600 | 1,938 |
| 2018-07-17 | 1,965 | 1,969 | 1,947 | 1,957 | 1,570,600 | 1,957 |
| 2018-07-13 | 1,934 | 1,959 | 1,918 | 1,945 | 2,360,100 | 1,945 |
| 2018-07-12 | 1,921 | 1,921 | 1,879 | 1,903 | 1,715,500 | 1,903 |
| 2018-07-11 | 1,935 | 1,939 | 1,881 | 1,914 | 2,187,500 | 1,914 |
| 2018-07-10 | 1,931 | 1,977 | 1,930 | 1,951 | 2,661,000 | 1,951 |
| 2018-07-09 | 1,898 | 1,923 | 1,897 | 1,917 | 1,323,900 | 1,917 |
| 2018-07-06 | 1,889 | 1,907 | 1,878 | 1,894 | 1,675,100 | 1,894 |
| 2018-07-05 | 1,886 | 1,905 | 1,873 | 1,898 | 2,022,700 | 1,898 |
| 2018-07-04 | 1,917 | 1,930 | 1,891 | 1,897 | 1,518,900 | 1,897 |
| 2018-07-03 | 1,943 | 1,947 | 1,890 | 1,920 | 3,386,900 | 1,920 |
| 2018-07-02 | 1,913 | 1,934 | 1,879 | 1,882 | 1,731,600 | 1,882 |
| 2018-06-29 | 1,939 | 1,939 | 1,908 | 1,926 | 1,400,200 | 1,926 |
| 2018-06-28 | 1,929 | 1,949 | 1,911 | 1,932 | 1,894,200 | 1,932 |
| 2018-06-27 | 1,937 | 1,939 | 1,901 | 1,925 | 1,244,000 | 1,925 |
| 2018-06-26 | 1,890 | 1,928 | 1,882 | 1,926 | 1,216,300 | 1,926 |
| 2018-06-25 | 1,885 | 1,919 | 1,885 | 1,907 | 1,091,100 | 1,907 |
| 2018-06-22 | 1,878 | 1,894 | 1,874 | 1,890 | 1,059,900 | 1,890 |
| 2018-06-21 | 1,882 | 1,914 | 1,875 | 1,906 | 1,048,000 | 1,906 |
| 2018-06-20 | 1,861 | 1,907 | 1,847 | 1,904 | 1,363,700 | 1,904 |
| 2018-06-19 | 1,888 | 1,909 | 1,863 | 1,864 | 1,669,600 | 1,864 |
| 2018-06-18 | 1,917 | 1,939 | 1,888 | 1,896 | 1,361,900 | 1,896 |
| 2018-06-15 | 1,948 | 1,956 | 1,929 | 1,944 | 1,710,200 | 1,944 |
| 2018-06-14 | 1,955 | 1,969 | 1,948 | 1,948 | 1,142,300 | 1,948 |
| 2018-06-13 | 1,960 | 1,963 | 1,946 | 1,955 | 789,500 | 1,955 |
| 2018-06-12 | 1,980 | 1,987 | 1,950 | 1,961 | 1,097,400 | 1,961 |
| 2018-06-11 | 1,949 | 1,972 | 1,940 | 1,958 | 785,500 | 1,958 |
| 2018-06-08 | 1,950 | 1,975 | 1,935 | 1,956 | 2,367,700 | 1,956 |
| 2018-06-07 | 1,960 | 1,981 | 1,960 | 1,968 | 1,642,200 | 1,968 |
| 2018-06-06 | 1,956 | 1,965 | 1,947 | 1,951 | 1,440,400 | 1,951 |
| 2018-06-05 | 1,950 | 1,959 | 1,944 | 1,953 | 1,124,300 | 1,953 |
| 2018-06-04 | 1,930 | 1,961 | 1,930 | 1,947 | 1,278,900 | 1,947 |
| 2018-06-01 | 1,888 | 1,921 | 1,881 | 1,912 | 1,443,500 | 1,912 |
| 2018-05-31 | 1,913 | 1,921 | 1,892 | 1,909 | 2,108,500 | 1,909 |
| 2018-05-30 | 1,898 | 1,904 | 1,881 | 1,898 | 2,040,900 | 1,898 |
| 2018-05-29 | 1,974 | 1,975 | 1,930 | 1,941 | 1,255,800 | 1,941 |
| 2018-05-28 | 1,966 | 1,989 | 1,963 | 1,982 | 1,200,900 | 1,982 |
| 2018-05-25 | 1,950 | 1,968 | 1,947 | 1,958 | 1,565,700 | 1,958 |
| 2018-05-24 | 1,999 | 1,999 | 1,934 | 1,946 | 2,965,600 | 1,946 |
| 2018-05-23 | 2,037 | 2,056 | 2,006 | 2,011 | 1,695,500 | 2,011 |
| 2018-05-22 | 2,079 | 2,080 | 2,044 | 2,047 | 1,059,900 | 2,047 |
| 2018-05-21 | 2,061 | 2,078 | 2,056 | 2,068 | 914,900 | 2,068 |
| 2018-05-18 | 2,070 | 2,073 | 2,056 | 2,064 | 1,142,300 | 2,064 |
| 2018-05-17 | 2,055 | 2,075 | 2,053 | 2,055 | 1,093,200 | 2,055 |
| 2018-05-16 | 2,045 | 2,075 | 2,041 | 2,055 | 1,456,000 | 2,055 |
| 2018-05-15 | 2,080 | 2,085 | 2,039 | 2,044 | 2,076,200 | 2,044 |
| 2018-05-14 | 2,098 | 2,099 | 2,080 | 2,092 | 1,549,600 | 2,092 |
| 2018-05-11 | 2,056 | 2,083 | 2,047 | 2,079 | 1,994,600 | 2,079 |
| 2018-05-10 | 2,020 | 2,049 | 2,016 | 2,040 | 1,072,300 | 2,040 |
| 2018-05-09 | 2,016 | 2,027 | 2,000 | 2,011 | 1,566,800 | 2,011 |
| 2018-05-08 | 2,019 | 2,044 | 2,010 | 2,014 | 1,581,800 | 2,014 |
| 2018-05-07 | 2,031 | 2,035 | 1,989 | 2,001 | 1,609,100 | 2,001 |
| 2018-05-02 | 1,957 | 2,021 | 1,945 | 2,016 | 3,161,200 | 2,016 |
| 2018-05-01 | 1,977 | 1,993 | 1,941 | 1,950 | 4,061,600 | 1,950 |
| 2018-04-27 | 2,067 | 2,067 | 2,024 | 2,055 | 2,352,000 | 2,055 |
| 2018-04-26 | 2,065 | 2,070 | 2,052 | 2,057 | 1,731,600 | 2,057 |
| 2018-04-25 | 2,053 | 2,054 | 2,025 | 2,043 | 1,447,700 | 2,043 |
| 2018-04-24 | 2,049 | 2,069 | 2,041 | 2,065 | 1,482,400 | 2,065 |
| 2018-04-23 | 2,077 | 2,077 | 2,028 | 2,033 | 1,474,300 | 2,033 |
| 2018-04-20 | 2,052 | 2,059 | 2,031 | 2,056 | 2,026,400 | 2,056 |
| 2018-04-19 | 2,060 | 2,094 | 2,053 | 2,074 | 2,855,400 | 2,074 |
| 2018-04-18 | 2,020 | 2,038 | 1,996 | 2,030 | 2,519,800 | 2,030 |
| 2018-04-17 | 1,968 | 1,978 | 1,959 | 1,974 | 1,134,500 | 1,974 |
| 2018-04-16 | 1,979 | 1,982 | 1,949 | 1,978 | 1,183,500 | 1,978 |
| 2018-04-13 | 1,935 | 1,970 | 1,932 | 1,965 | 1,731,000 | 1,965 |
| 2018-04-12 | 1,929 | 1,931 | 1,912 | 1,924 | 1,098,300 | 1,924 |
| 2018-04-11 | 1,948 | 1,962 | 1,936 | 1,938 | 1,457,900 | 1,938 |
| 2018-04-10 | 1,900 | 1,945 | 1,895 | 1,937 | 1,697,300 | 1,937 |
| 2018-04-09 | 1,884 | 1,913 | 1,878 | 1,909 | 1,284,100 | 1,909 |
| 2018-04-06 | 1,900 | 1,903 | 1,876 | 1,888 | 1,659,700 | 1,888 |
| 2018-04-05 | 1,904 | 1,915 | 1,880 | 1,907 | 1,427,100 | 1,907 |
| 2018-04-04 | 1,914 | 1,922 | 1,889 | 1,892 | 2,457,900 | 1,892 |
| 2018-04-03 | 1,850 | 1,867 | 1,841 | 1,859 | 1,737,600 | 1,859 |
| 2018-03-30 | 1,855 | 1,897 | 1,850 | 1,891 | 2,768,300 | 1,891 |
| 2018-03-29 | 1,867 | 1,872 | 1,810 | 1,822 | 2,689,700 | 1,822 |
| 2018-03-28 | 1,865 | 1,872 | 1,848 | 1,867 | 2,236,300 | 1,867 |
| 2018-03-27 | 1,865 | 1,904 | 1,858 | 1,904 | 2,308,800 | 1,904 |
| 2018-03-26 | 1,830 | 1,857 | 1,822 | 1,857 | 1,863,000 | 1,857 |
| 2018-03-23 | 1,874 | 1,884 | 1,842 | 1,851 | 3,798,000 | 1,851 |
| 2018-03-22 | 1,942 | 1,949 | 1,909 | 1,935 | 1,742,000 | 1,935 |
| 2018-03-20 | 1,898 | 1,943 | 1,892 | 1,934 | 1,923,700 | 1,934 |
| 2018-03-19 | 1,931 | 1,945 | 1,906 | 1,909 | 2,030,300 | 1,909 |
| 2018-03-16 | 1,973 | 1,977 | 1,947 | 1,947 | 1,581,000 | 1,947 |
| 2018-03-15 | 1,950 | 1,968 | 1,939 | 1,963 | 1,519,800 | 1,963 |
| 2018-03-14 | 1,985 | 1,987 | 1,956 | 1,961 | 3,398,100 | 1,961 |
| 2018-03-13 | 2,024 | 2,027 | 1,999 | 2,019 | 1,444,700 | 2,019 |
| 2018-03-12 | 2,046 | 2,046 | 2,014 | 2,024 | 1,734,200 | 2,024 |
| 2018-03-09 | 1,981 | 2,019 | 1,975 | 1,987 | 3,471,600 | 1,987 |
| 2018-03-08 | 1,954 | 1,973 | 1,950 | 1,959 | 2,139,100 | 1,959 |
| 2018-03-07 | 1,970 | 1,971 | 1,945 | 1,953 | 3,521,200 | 1,953 |
| 2018-03-06 | 1,987 | 2,012 | 1,987 | 1,987 | 1,783,000 | 1,987 |
| 2018-03-05 | 1,970 | 1,992 | 1,953 | 1,966 | 1,406,300 | 1,966 |
| 2018-03-02 | 2,028 | 2,028 | 1,984 | 1,997 | 3,036,600 | 1,997 |
| 2018-03-01 | 2,064 | 2,075 | 2,052 | 2,064 | 1,927,300 | 2,064 |
| 2018-02-28 | 2,084 | 2,093 | 2,054 | 2,054 | 2,377,900 | 2,054 |
| 2018-02-27 | 2,110 | 2,120 | 2,093 | 2,101 | 1,978,100 | 2,101 |
| 2018-02-26 | 2,075 | 2,088 | 2,065 | 2,069 | 1,196,400 | 2,069 |
| 2018-02-23 | 2,028 | 2,046 | 2,021 | 2,044 | 1,493,300 | 2,044 |
| 2018-02-22 | 2,058 | 2,061 | 2,010 | 2,028 | 2,400,400 | 2,028 |
| 2018-02-21 | 2,071 | 2,083 | 2,057 | 2,073 | 1,751,000 | 2,073 |
| 2018-02-20 | 2,087 | 2,096 | 2,047 | 2,069 | 2,033,700 | 2,069 |
| 2018-02-19 | 2,072 | 2,098 | 2,068 | 2,088 | 2,085,900 | 2,088 |
| 2018-02-16 | 2,035 | 2,065 | 2,027 | 2,052 | 1,737,900 | 2,052 |
| 2018-02-15 | 2,035 | 2,062 | 2,025 | 2,034 | 2,045,500 | 2,034 |
| 2018-02-14 | 2,014 | 2,058 | 1,991 | 2,005 | 3,710,200 | 2,005 |
| 2018-02-13 | 2,100 | 2,105 | 2,060 | 2,064 | 3,413,500 | 2,064 |
| 2018-02-09 | 2,105 | 2,138 | 2,097 | 2,120 | 4,177,800 | 2,120 |
| 2018-02-08 | 2,172 | 2,209 | 2,164 | 2,194 | 3,000,600 | 2,194 |
| 2018-02-07 | 2,268 | 2,298 | 2,182 | 2,186 | 3,989,100 | 2,186 |
| 2018-02-06 | 2,222 | 2,250 | 2,165 | 2,230 | 5,907,900 | 2,230 |
| 2018-02-05 | 2,340 | 2,340 | 2,300 | 2,314 | 3,914,600 | 2,314 |
| 2018-02-02 | 2,391 | 2,394 | 2,354 | 2,386 | 3,728,800 | 2,386 |
| 2018-02-01 | 2,460 | 2,479 | 2,390 | 2,401 | 8,177,100 | 2,401 |
| 2018-01-31 | 2,628 | 2,685 | 2,616 | 2,647 | 3,028,900 | 2,647 |
| 2018-01-30 | 2,669 | 2,676 | 2,618 | 2,648 | 1,954,800 | 2,648 |
| 2018-01-29 | 2,688 | 2,711 | 2,680 | 2,690 | 1,329,900 | 2,690 |
| 2018-01-26 | 2,704 | 2,724 | 2,683 | 2,690 | 1,426,900 | 2,690 |
| 2018-01-25 | 2,741 | 2,741 | 2,680 | 2,695 | 2,625,100 | 2,695 |
| 2018-01-24 | 2,750 | 2,780 | 2,750 | 2,763 | 1,525,500 | 2,763 |
| 2018-01-23 | 2,748 | 2,779 | 2,746 | 2,762 | 1,464,600 | 2,762 |
| 2018-01-22 | 2,749 | 2,772 | 2,747 | 2,760 | 984,000 | 2,760 |
| 2018-01-19 | 2,760 | 2,772 | 2,753 | 2,759 | 1,356,400 | 2,759 |
| 2018-01-18 | 2,789 | 2,810 | 2,750 | 2,759 | 2,392,000 | 2,759 |
| 2018-01-17 | 2,745 | 2,769 | 2,733 | 2,765 | 1,693,300 | 2,765 |
| 2018-01-16 | 2,730 | 2,761 | 2,729 | 2,749 | 1,171,100 | 2,749 |
| 2018-01-15 | 2,733 | 2,739 | 2,711 | 2,726 | 1,278,800 | 2,726 |
| 2018-01-12 | 2,755 | 2,769 | 2,712 | 2,722 | 1,972,800 | 2,722 |
| 2018-01-11 | 2,766 | 2,772 | 2,743 | 2,757 | 1,455,200 | 2,757 |
| 2018-01-10 | 2,744 | 2,781 | 2,740 | 2,766 | 1,628,300 | 2,766 |
| 2018-01-09 | 2,719 | 2,774 | 2,719 | 2,757 | 2,727,400 | 2,757 |
| 2018-01-05 | 2,652 | 2,714 | 2,643 | 2,708 | 3,124,400 | 2,708 |
| 2018-01-04 | 2,672 | 2,674 | 2,606 | 2,645 | 4,114,400 | 2,645 |
分割・併合履歴 ： [2015-03-27]1株→2株
