7003 (株)三井E&S 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 | 1,020 | 1,049 | 1,019 | 1,030 | 1,200,100 | 1,030 |
| 2018-12-27 | 1,063 | 1,063 | 1,041 | 1,049 | 793,500 | 1,049 |
| 2018-12-26 | 1,012 | 1,039 | 999 | 1,024 | 575,000 | 1,024 |
| 2018-12-25 | 991 | 1,014 | 959 | 1,000 | 648,700 | 1,000 |
| 2018-12-21 | 1,064 | 1,072 | 1,024 | 1,035 | 1,086,900 | 1,035 |
| 2018-12-20 | 1,123 | 1,130 | 1,082 | 1,088 | 1,057,500 | 1,088 |
| 2018-12-19 | 1,162 | 1,171 | 1,131 | 1,144 | 1,120,500 | 1,144 |
| 2018-12-18 | 1,116 | 1,155 | 1,108 | 1,149 | 801,200 | 1,149 |
| 2018-12-17 | 1,152 | 1,177 | 1,136 | 1,136 | 629,600 | 1,136 |
| 2018-12-14 | 1,192 | 1,201 | 1,154 | 1,163 | 936,100 | 1,163 |
| 2018-12-13 | 1,162 | 1,205 | 1,161 | 1,202 | 880,700 | 1,202 |
| 2018-12-12 | 1,136 | 1,179 | 1,133 | 1,159 | 784,600 | 1,159 |
| 2018-12-11 | 1,171 | 1,177 | 1,122 | 1,129 | 968,100 | 1,129 |
| 2018-12-10 | 1,118 | 1,175 | 1,112 | 1,164 | 1,042,200 | 1,164 |
| 2018-12-07 | 1,189 | 1,197 | 1,139 | 1,145 | 1,179,500 | 1,145 |
| 2018-12-06 | 1,205 | 1,221 | 1,187 | 1,192 | 881,400 | 1,192 |
| 2018-12-05 | 1,200 | 1,231 | 1,200 | 1,221 | 895,000 | 1,221 |
| 2018-12-04 | 1,243 | 1,254 | 1,226 | 1,228 | 1,091,500 | 1,228 |
| 2018-12-03 | 1,240 | 1,259 | 1,210 | 1,249 | 1,273,700 | 1,249 |
| 2018-11-30 | 1,209 | 1,237 | 1,199 | 1,231 | 1,366,200 | 1,231 |
| 2018-11-29 | 1,200 | 1,211 | 1,188 | 1,205 | 917,100 | 1,205 |
| 2018-11-28 | 1,175 | 1,187 | 1,152 | 1,186 | 1,196,700 | 1,186 |
| 2018-11-27 | 1,157 | 1,193 | 1,136 | 1,182 | 1,905,900 | 1,182 |
| 2018-11-26 | 1,119 | 1,155 | 1,112 | 1,149 | 1,346,100 | 1,149 |
| 2018-11-22 | 1,124 | 1,128 | 1,094 | 1,100 | 934,500 | 1,100 |
| 2018-11-21 | 1,117 | 1,125 | 1,090 | 1,122 | 1,485,300 | 1,122 |
| 2018-11-20 | 1,092 | 1,143 | 1,088 | 1,133 | 1,761,500 | 1,133 |
| 2018-11-19 | 1,069 | 1,106 | 1,060 | 1,104 | 1,451,200 | 1,104 |
| 2018-11-16 | 1,102 | 1,114 | 1,075 | 1,076 | 1,056,200 | 1,076 |
| 2018-11-15 | 1,127 | 1,134 | 1,098 | 1,105 | 1,142,900 | 1,105 |
| 2018-11-14 | 1,140 | 1,142 | 1,119 | 1,123 | 1,526,600 | 1,123 |
| 2018-11-13 | 1,175 | 1,188 | 1,127 | 1,155 | 1,889,900 | 1,155 |
| 2018-11-12 | 1,248 | 1,249 | 1,151 | 1,179 | 3,406,000 | 1,179 |
| 2018-11-09 | 1,361 | 1,371 | 1,253 | 1,260 | 3,481,700 | 1,260 |
| 2018-11-08 | 1,381 | 1,393 | 1,355 | 1,384 | 1,387,100 | 1,384 |
| 2018-11-07 | 1,396 | 1,396 | 1,357 | 1,379 | 1,353,500 | 1,379 |
| 2018-11-06 | 1,401 | 1,403 | 1,371 | 1,392 | 1,884,200 | 1,392 |
| 2018-11-05 | 1,419 | 1,438 | 1,390 | 1,415 | 1,862,200 | 1,415 |
| 2018-11-02 | 1,500 | 1,502 | 1,385 | 1,431 | 3,638,400 | 1,431 |
| 2018-11-01 | 1,500 | 1,574 | 1,500 | 1,500 | 5,708,000 | 1,500 |
| 2018-10-31 | 1,910 | 1,922 | 1,889 | 1,900 | 777,800 | 1,900 |
| 2018-10-30 | 1,880 | 1,919 | 1,874 | 1,899 | 633,600 | 1,899 |
| 2018-10-29 | 1,934 | 1,949 | 1,889 | 1,889 | 1,090,200 | 1,889 |
| 2018-10-26 | 1,937 | 1,940 | 1,871 | 1,910 | 981,200 | 1,910 |
| 2018-10-25 | 1,912 | 1,960 | 1,896 | 1,936 | 1,118,700 | 1,936 |
| 2018-10-24 | 2,032 | 2,038 | 1,968 | 1,975 | 1,231,000 | 1,975 |
| 2018-10-23 | 2,020 | 2,027 | 1,979 | 2,019 | 949,100 | 2,019 |
| 2018-10-22 | 2,048 | 2,056 | 2,028 | 2,046 | 526,000 | 2,046 |
| 2018-10-19 | 2,058 | 2,070 | 2,043 | 2,060 | 761,100 | 2,060 |
| 2018-10-18 | 2,089 | 2,116 | 2,065 | 2,093 | 687,000 | 2,093 |
| 2018-10-17 | 2,130 | 2,142 | 2,085 | 2,093 | 1,305,700 | 2,093 |
| 2018-10-16 | 2,075 | 2,120 | 2,064 | 2,112 | 1,010,600 | 2,112 |
| 2018-10-15 | 2,068 | 2,086 | 2,041 | 2,067 | 610,400 | 2,067 |
| 2018-10-12 | 2,023 | 2,082 | 2,017 | 2,074 | 1,104,400 | 2,074 |
| 2018-10-11 | 2,024 | 2,072 | 2,011 | 2,063 | 1,528,500 | 2,063 |
| 2018-10-10 | 2,120 | 2,138 | 2,093 | 2,099 | 1,014,800 | 2,099 |
| 2018-10-09 | 2,138 | 2,141 | 2,095 | 2,102 | 1,376,400 | 2,102 |
| 2018-10-05 | 2,155 | 2,188 | 2,148 | 2,165 | 871,900 | 2,165 |
| 2018-10-04 | 2,130 | 2,198 | 2,130 | 2,183 | 1,747,900 | 2,183 |
| 2018-10-03 | 2,079 | 2,124 | 2,073 | 2,113 | 1,408,100 | 2,113 |
| 2018-10-02 | 2,062 | 2,103 | 2,062 | 2,086 | 1,751,000 | 2,086 |
| 2018-10-01 | 2,038 | 2,059 | 2,015 | 2,053 | 694,500 | 2,053 |
| 2018-09-28 | 2,032 | 2,069 | 2,008 | 2,040 | 1,039,500 | 2,040 |
| 2018-09-27 | 2,045 | 2,064 | 2,019 | 2,023 | 1,143,600 | 2,023 |
| 2018-09-26 | 2,034 | 2,065 | 2,027 | 2,060 | 902,400 | 2,060 |
| 2018-09-25 | 2,046 | 2,069 | 2,020 | 2,062 | 1,108,900 | 2,062 |
| 2018-09-21 | 2,024 | 2,049 | 2,007 | 2,040 | 2,094,400 | 2,040 |
| 2018-09-20 | 2,011 | 2,036 | 1,999 | 2,029 | 1,031,100 | 2,029 |
| 2018-09-19 | 1,977 | 2,028 | 1,964 | 2,025 | 1,715,600 | 2,025 |
| 2018-09-18 | 1,907 | 1,974 | 1,907 | 1,964 | 1,748,900 | 1,964 |
| 2018-09-14 | 1,880 | 1,920 | 1,873 | 1,900 | 1,660,300 | 1,900 |
| 2018-09-13 | 1,849 | 1,876 | 1,849 | 1,867 | 963,100 | 1,867 |
| 2018-09-12 | 1,832 | 1,856 | 1,830 | 1,832 | 854,900 | 1,832 |
| 2018-09-11 | 1,816 | 1,842 | 1,798 | 1,832 | 875,900 | 1,832 |
| 2018-09-10 | 1,797 | 1,821 | 1,786 | 1,812 | 844,900 | 1,812 |
| 2018-09-07 | 1,773 | 1,815 | 1,767 | 1,813 | 1,171,200 | 1,813 |
| 2018-09-06 | 1,762 | 1,802 | 1,748 | 1,795 | 945,700 | 1,795 |
| 2018-09-05 | 1,797 | 1,797 | 1,751 | 1,755 | 1,114,900 | 1,755 |
| 2018-09-04 | 1,800 | 1,834 | 1,790 | 1,810 | 878,500 | 1,810 |
| 2018-09-03 | 1,853 | 1,863 | 1,784 | 1,789 | 2,326,200 | 1,789 |
| 2018-08-31 | 1,736 | 1,744 | 1,712 | 1,737 | 796,000 | 1,737 |
| 2018-08-30 | 1,790 | 1,809 | 1,746 | 1,753 | 1,509,400 | 1,753 |
| 2018-08-29 | 1,800 | 1,815 | 1,765 | 1,772 | 722,600 | 1,772 |
| 2018-08-28 | 1,769 | 1,793 | 1,761 | 1,791 | 1,762,800 | 1,791 |
| 2018-08-27 | 1,761 | 1,772 | 1,745 | 1,750 | 583,200 | 1,750 |
| 2018-08-24 | 1,756 | 1,756 | 1,741 | 1,749 | 705,000 | 1,749 |
| 2018-08-23 | 1,770 | 1,794 | 1,750 | 1,756 | 781,300 | 1,756 |
| 2018-08-22 | 1,735 | 1,771 | 1,721 | 1,766 | 844,400 | 1,766 |
| 2018-08-21 | 1,713 | 1,733 | 1,707 | 1,727 | 806,000 | 1,727 |
| 2018-08-20 | 1,706 | 1,719 | 1,696 | 1,711 | 629,800 | 1,711 |
| 2018-08-17 | 1,710 | 1,728 | 1,701 | 1,719 | 777,900 | 1,719 |
| 2018-08-16 | 1,679 | 1,707 | 1,663 | 1,701 | 817,000 | 1,701 |
| 2018-08-15 | 1,689 | 1,709 | 1,678 | 1,700 | 1,272,800 | 1,700 |
| 2018-08-14 | 1,685 | 1,685 | 1,642 | 1,675 | 866,800 | 1,675 |
| 2018-08-13 | 1,699 | 1,705 | 1,673 | 1,673 | 853,700 | 1,673 |
| 2018-08-10 | 1,679 | 1,725 | 1,672 | 1,715 | 1,374,800 | 1,715 |
| 2018-08-09 | 1,675 | 1,697 | 1,652 | 1,687 | 1,739,700 | 1,687 |
| 2018-08-08 | 1,647 | 1,660 | 1,639 | 1,650 | 894,700 | 1,650 |
| 2018-08-07 | 1,614 | 1,669 | 1,612 | 1,657 | 1,382,000 | 1,657 |
| 2018-08-06 | 1,602 | 1,637 | 1,597 | 1,621 | 901,600 | 1,621 |
| 2018-08-03 | 1,611 | 1,619 | 1,596 | 1,607 | 627,200 | 1,607 |
| 2018-08-02 | 1,595 | 1,613 | 1,592 | 1,602 | 546,400 | 1,602 |
| 2018-08-01 | 1,605 | 1,622 | 1,590 | 1,595 | 780,400 | 1,595 |
| 2018-07-31 | 1,593 | 1,615 | 1,584 | 1,594 | 809,800 | 1,594 |
| 2018-07-30 | 1,584 | 1,634 | 1,581 | 1,614 | 1,073,400 | 1,614 |
| 2018-07-27 | 1,559 | 1,599 | 1,549 | 1,596 | 1,000,600 | 1,596 |
| 2018-07-26 | 1,537 | 1,565 | 1,529 | 1,556 | 1,225,500 | 1,556 |
| 2018-07-25 | 1,522 | 1,535 | 1,498 | 1,521 | 614,300 | 1,521 |
| 2018-07-24 | 1,488 | 1,525 | 1,488 | 1,516 | 819,400 | 1,516 |
| 2018-07-23 | 1,453 | 1,477 | 1,445 | 1,473 | 428,700 | 1,473 |
| 2018-07-20 | 1,463 | 1,476 | 1,448 | 1,465 | 554,100 | 1,465 |
| 2018-07-19 | 1,467 | 1,489 | 1,463 | 1,478 | 409,900 | 1,478 |
| 2018-07-18 | 1,470 | 1,481 | 1,455 | 1,468 | 587,800 | 1,468 |
| 2018-07-17 | 1,464 | 1,477 | 1,450 | 1,457 | 463,500 | 1,457 |
| 2018-07-13 | 1,481 | 1,493 | 1,458 | 1,459 | 415,700 | 1,459 |
| 2018-07-12 | 1,454 | 1,466 | 1,421 | 1,457 | 869,000 | 1,457 |
| 2018-07-11 | 1,440 | 1,472 | 1,421 | 1,453 | 1,259,300 | 1,453 |
| 2018-07-10 | 1,411 | 1,447 | 1,400 | 1,432 | 1,233,100 | 1,432 |
| 2018-07-09 | 1,400 | 1,412 | 1,371 | 1,394 | 744,100 | 1,394 |
| 2018-07-06 | 1,385 | 1,413 | 1,385 | 1,399 | 697,200 | 1,399 |
| 2018-07-05 | 1,410 | 1,422 | 1,395 | 1,401 | 398,100 | 1,401 |
| 2018-07-04 | 1,422 | 1,442 | 1,410 | 1,412 | 590,000 | 1,412 |
| 2018-07-03 | 1,440 | 1,450 | 1,402 | 1,432 | 716,800 | 1,432 |
| 2018-07-02 | 1,451 | 1,466 | 1,425 | 1,426 | 580,900 | 1,426 |
| 2018-06-29 | 1,439 | 1,458 | 1,428 | 1,453 | 640,100 | 1,453 |
| 2018-06-28 | 1,425 | 1,454 | 1,415 | 1,437 | 505,900 | 1,437 |
| 2018-06-27 | 1,441 | 1,454 | 1,417 | 1,425 | 714,300 | 1,425 |
| 2018-06-26 | 1,376 | 1,431 | 1,368 | 1,422 | 877,300 | 1,422 |
| 2018-06-25 | 1,396 | 1,427 | 1,383 | 1,388 | 774,900 | 1,388 |
| 2018-06-22 | 1,376 | 1,397 | 1,353 | 1,388 | 1,563,400 | 1,388 |
| 2018-06-21 | 1,402 | 1,423 | 1,390 | 1,392 | 657,400 | 1,392 |
| 2018-06-20 | 1,405 | 1,418 | 1,383 | 1,406 | 1,025,700 | 1,406 |
| 2018-06-19 | 1,426 | 1,446 | 1,412 | 1,413 | 655,000 | 1,413 |
| 2018-06-18 | 1,457 | 1,464 | 1,391 | 1,418 | 1,149,300 | 1,418 |
| 2018-06-15 | 1,494 | 1,497 | 1,476 | 1,479 | 632,900 | 1,479 |
| 2018-06-14 | 1,510 | 1,517 | 1,483 | 1,489 | 692,200 | 1,489 |
| 2018-06-13 | 1,511 | 1,527 | 1,511 | 1,518 | 771,800 | 1,518 |
| 2018-06-12 | 1,538 | 1,556 | 1,492 | 1,497 | 824,300 | 1,497 |
| 2018-06-11 | 1,508 | 1,511 | 1,481 | 1,506 | 599,500 | 1,506 |
| 2018-06-08 | 1,543 | 1,551 | 1,515 | 1,519 | 510,800 | 1,519 |
| 2018-06-07 | 1,540 | 1,565 | 1,536 | 1,543 | 681,400 | 1,543 |
| 2018-06-06 | 1,515 | 1,535 | 1,506 | 1,525 | 574,500 | 1,525 |
| 2018-06-05 | 1,504 | 1,535 | 1,487 | 1,530 | 1,360,300 | 1,530 |
| 2018-06-04 | 1,480 | 1,503 | 1,471 | 1,497 | 744,400 | 1,497 |
| 2018-06-01 | 1,453 | 1,463 | 1,421 | 1,457 | 995,700 | 1,457 |
| 2018-05-31 | 1,481 | 1,481 | 1,441 | 1,456 | 811,800 | 1,456 |
| 2018-05-30 | 1,491 | 1,491 | 1,465 | 1,472 | 864,500 | 1,472 |
| 2018-05-29 | 1,536 | 1,542 | 1,511 | 1,520 | 544,100 | 1,520 |
| 2018-05-28 | 1,565 | 1,568 | 1,539 | 1,548 | 624,300 | 1,548 |
| 2018-05-25 | 1,602 | 1,603 | 1,553 | 1,566 | 896,400 | 1,566 |
| 2018-05-24 | 1,645 | 1,645 | 1,596 | 1,616 | 1,093,900 | 1,616 |
| 2018-05-23 | 1,682 | 1,684 | 1,648 | 1,661 | 921,700 | 1,661 |
| 2018-05-22 | 1,700 | 1,728 | 1,700 | 1,709 | 807,700 | 1,709 |
| 2018-05-21 | 1,687 | 1,710 | 1,680 | 1,696 | 641,900 | 1,696 |
| 2018-05-18 | 1,668 | 1,678 | 1,648 | 1,676 | 583,100 | 1,676 |
| 2018-05-17 | 1,658 | 1,674 | 1,623 | 1,669 | 943,400 | 1,669 |
| 2018-05-16 | 1,687 | 1,698 | 1,664 | 1,673 | 552,400 | 1,673 |
| 2018-05-15 | 1,705 | 1,718 | 1,680 | 1,686 | 600,500 | 1,686 |
| 2018-05-14 | 1,705 | 1,724 | 1,693 | 1,705 | 650,700 | 1,705 |
| 2018-05-11 | 1,682 | 1,714 | 1,679 | 1,710 | 966,500 | 1,710 |
| 2018-05-10 | 1,669 | 1,674 | 1,644 | 1,669 | 780,800 | 1,669 |
| 2018-05-09 | 1,659 | 1,670 | 1,634 | 1,669 | 643,200 | 1,669 |
| 2018-05-08 | 1,630 | 1,683 | 1,621 | 1,659 | 959,200 | 1,659 |
| 2018-05-07 | 1,634 | 1,641 | 1,613 | 1,631 | 731,900 | 1,631 |
| 2018-05-02 | 1,681 | 1,681 | 1,631 | 1,641 | 1,390,100 | 1,641 |
| 2018-05-01 | 1,720 | 1,735 | 1,635 | 1,681 | 2,816,800 | 1,681 |
| 2018-04-27 | 1,880 | 1,880 | 1,843 | 1,880 | 630,200 | 1,880 |
| 2018-04-26 | 1,901 | 1,914 | 1,877 | 1,879 | 452,900 | 1,879 |
| 2018-04-25 | 1,874 | 1,894 | 1,874 | 1,890 | 483,500 | 1,890 |
| 2018-04-24 | 1,870 | 1,909 | 1,868 | 1,892 | 1,075,900 | 1,892 |
| 2018-04-23 | 1,913 | 1,934 | 1,863 | 1,866 | 2,081,000 | 1,866 |
| 2018-04-20 | 1,746 | 1,766 | 1,744 | 1,753 | 466,300 | 1,753 |
| 2018-04-19 | 1,739 | 1,779 | 1,739 | 1,749 | 559,400 | 1,749 |
| 2018-04-18 | 1,709 | 1,737 | 1,706 | 1,726 | 485,300 | 1,726 |
| 2018-04-17 | 1,721 | 1,724 | 1,704 | 1,712 | 284,900 | 1,712 |
| 2018-04-16 | 1,726 | 1,737 | 1,705 | 1,714 | 573,300 | 1,714 |
| 2018-04-13 | 1,707 | 1,744 | 1,707 | 1,729 | 697,500 | 1,729 |
| 2018-04-12 | 1,724 | 1,729 | 1,686 | 1,686 | 538,500 | 1,686 |
| 2018-04-11 | 1,710 | 1,734 | 1,696 | 1,712 | 698,100 | 1,712 |
| 2018-04-10 | 1,659 | 1,689 | 1,649 | 1,684 | 720,300 | 1,684 |
| 2018-04-09 | 1,670 | 1,675 | 1,648 | 1,658 | 817,000 | 1,658 |
| 2018-04-06 | 1,677 | 1,690 | 1,669 | 1,672 | 557,800 | 1,672 |
| 2018-04-05 | 1,699 | 1,705 | 1,669 | 1,673 | 840,500 | 1,673 |
| 2018-04-04 | 1,707 | 1,725 | 1,688 | 1,695 | 707,900 | 1,695 |
| 2018-04-03 | 1,696 | 1,706 | 1,675 | 1,701 | 740,000 | 1,701 |
| 2018-03-30 | 1,737 | 1,750 | 1,720 | 1,730 | 435,100 | 1,730 |
| 2018-03-29 | 1,736 | 1,755 | 1,713 | 1,724 | 465,800 | 1,724 |
| 2018-03-28 | 1,698 | 1,728 | 1,695 | 1,720 | 820,400 | 1,720 |
| 2018-03-27 | 1,725 | 1,754 | 1,716 | 1,751 | 672,200 | 1,751 |
| 2018-03-26 | 1,682 | 1,701 | 1,664 | 1,701 | 600,100 | 1,701 |
| 2018-03-23 | 1,724 | 1,737 | 1,702 | 1,707 | 986,400 | 1,707 |
| 2018-03-22 | 1,792 | 1,820 | 1,783 | 1,789 | 872,900 | 1,789 |
| 2018-03-20 | 1,777 | 1,810 | 1,775 | 1,794 | 723,700 | 1,794 |
| 2018-03-19 | 1,812 | 1,831 | 1,785 | 1,797 | 844,500 | 1,797 |
| 2018-03-16 | 1,868 | 1,869 | 1,821 | 1,826 | 825,700 | 1,826 |
| 2018-03-15 | 1,872 | 1,873 | 1,823 | 1,840 | 738,100 | 1,840 |
| 2018-03-14 | 1,914 | 1,923 | 1,873 | 1,885 | 859,300 | 1,885 |
| 2018-03-13 | 1,923 | 1,946 | 1,917 | 1,942 | 521,000 | 1,942 |
| 2018-03-12 | 1,930 | 1,954 | 1,926 | 1,936 | 666,100 | 1,936 |
| 2018-03-09 | 1,895 | 1,909 | 1,870 | 1,893 | 807,800 | 1,893 |
| 2018-03-08 | 1,867 | 1,884 | 1,855 | 1,882 | 911,600 | 1,882 |
| 2018-03-07 | 1,850 | 1,861 | 1,822 | 1,844 | 1,005,900 | 1,844 |
| 2018-03-06 | 1,841 | 1,878 | 1,840 | 1,854 | 967,100 | 1,854 |
| 2018-03-05 | 1,831 | 1,834 | 1,788 | 1,803 | 621,200 | 1,803 |
| 2018-03-02 | 1,836 | 1,856 | 1,827 | 1,850 | 875,300 | 1,850 |
| 2018-03-01 | 1,931 | 1,936 | 1,874 | 1,891 | 888,700 | 1,891 |
| 2018-02-28 | 1,957 | 1,967 | 1,932 | 1,941 | 595,200 | 1,941 |
| 2018-02-27 | 1,962 | 1,990 | 1,949 | 1,955 | 490,200 | 1,955 |
| 2018-02-26 | 1,960 | 1,962 | 1,936 | 1,950 | 365,300 | 1,950 |
| 2018-02-23 | 1,955 | 1,985 | 1,947 | 1,947 | 719,800 | 1,947 |
| 2018-02-22 | 1,984 | 1,985 | 1,952 | 1,956 | 635,600 | 1,956 |
| 2018-02-21 | 1,990 | 2,010 | 1,978 | 1,984 | 485,900 | 1,984 |
| 2018-02-20 | 1,998 | 2,009 | 1,976 | 1,980 | 717,100 | 1,980 |
| 2018-02-19 | 1,959 | 2,013 | 1,959 | 2,006 | 877,300 | 2,006 |
| 2018-02-16 | 1,960 | 1,983 | 1,931 | 1,944 | 780,700 | 1,944 |
| 2018-02-15 | 1,930 | 1,968 | 1,921 | 1,933 | 1,310,000 | 1,933 |
| 2018-02-14 | 1,887 | 1,938 | 1,882 | 1,893 | 1,043,100 | 1,893 |
| 2018-02-13 | 1,923 | 1,932 | 1,880 | 1,885 | 1,009,200 | 1,885 |
| 2018-02-09 | 1,838 | 1,886 | 1,830 | 1,880 | 1,318,100 | 1,880 |
| 2018-02-08 | 1,836 | 1,924 | 1,836 | 1,890 | 1,919,300 | 1,890 |
| 2018-02-07 | 1,683 | 1,847 | 1,661 | 1,818 | 2,700,800 | 1,818 |
| 2018-02-06 | 1,820 | 1,853 | 1,791 | 1,843 | 1,482,400 | 1,843 |
| 2018-02-05 | 1,905 | 1,933 | 1,895 | 1,922 | 847,700 | 1,922 |
| 2018-02-02 | 1,949 | 1,956 | 1,924 | 1,941 | 596,100 | 1,941 |
| 2018-02-01 | 1,948 | 1,982 | 1,942 | 1,954 | 723,200 | 1,954 |
| 2018-01-31 | 1,950 | 1,977 | 1,935 | 1,937 | 929,700 | 1,937 |
| 2018-01-30 | 2,000 | 2,006 | 1,955 | 1,971 | 700,200 | 1,971 |
| 2018-01-29 | 1,987 | 2,009 | 1,976 | 2,003 | 453,200 | 2,003 |
| 2018-01-26 | 1,990 | 2,023 | 1,979 | 2,001 | 1,138,400 | 2,001 |
| 2018-01-25 | 1,960 | 1,979 | 1,949 | 1,972 | 845,200 | 1,972 |
| 2018-01-24 | 2,008 | 2,020 | 1,980 | 1,992 | 1,003,700 | 1,992 |
| 2018-01-23 | 2,007 | 2,028 | 1,996 | 2,018 | 695,600 | 2,018 |
| 2018-01-22 | 2,009 | 2,021 | 1,995 | 2,008 | 542,500 | 2,008 |
| 2018-01-19 | 2,000 | 2,016 | 1,990 | 2,010 | 522,300 | 2,010 |
| 2018-01-18 | 2,035 | 2,054 | 1,982 | 1,988 | 1,065,000 | 1,988 |
| 2018-01-17 | 1,985 | 2,007 | 1,971 | 1,995 | 946,400 | 1,995 |
| 2018-01-16 | 2,019 | 2,023 | 1,993 | 2,012 | 869,200 | 2,012 |
| 2018-01-15 | 2,067 | 2,075 | 2,031 | 2,036 | 719,100 | 2,036 |
| 2018-01-12 | 2,052 | 2,074 | 2,039 | 2,052 | 1,550,800 | 2,052 |
| 2018-01-11 | 2,010 | 2,095 | 2,008 | 2,044 | 2,189,800 | 2,044 |
| 2018-01-10 | 1,949 | 2,054 | 1,948 | 2,036 | 3,134,900 | 2,036 |
| 2018-01-09 | 1,870 | 2,005 | 1,864 | 1,949 | 3,865,100 | 1,949 |
| 2018-01-05 | 1,768 | 1,811 | 1,767 | 1,805 | 1,028,200 | 1,805 |
| 2018-01-04 | 1,711 | 1,762 | 1,711 | 1,759 | 1,065,100 | 1,759 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
