7148 (株)FPG 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 | 1,122 | 1,139 | 1,109 | 1,122 | 456,500 | 1,122 |
| 2018-12-27 | 1,116 | 1,123 | 1,087 | 1,116 | 492,800 | 1,116 |
| 2018-12-26 | 1,047 | 1,075 | 1,041 | 1,056 | 612,300 | 1,056 |
| 2018-12-25 | 1,014 | 1,040 | 1,004 | 1,007 | 885,800 | 1,007 |
| 2018-12-21 | 1,083 | 1,086 | 1,053 | 1,074 | 703,200 | 1,074 |
| 2018-12-20 | 1,086 | 1,123 | 1,079 | 1,087 | 578,500 | 1,087 |
| 2018-12-19 | 1,078 | 1,104 | 1,055 | 1,104 | 532,500 | 1,104 |
| 2018-12-18 | 1,127 | 1,129 | 1,070 | 1,072 | 653,600 | 1,072 |
| 2018-12-17 | 1,141 | 1,153 | 1,119 | 1,153 | 612,800 | 1,153 |
| 2018-12-14 | 1,156 | 1,164 | 1,137 | 1,149 | 471,200 | 1,149 |
| 2018-12-13 | 1,175 | 1,187 | 1,146 | 1,162 | 478,900 | 1,162 |
| 2018-12-12 | 1,131 | 1,157 | 1,127 | 1,145 | 450,500 | 1,145 |
| 2018-12-11 | 1,120 | 1,124 | 1,098 | 1,107 | 414,500 | 1,107 |
| 2018-12-10 | 1,159 | 1,159 | 1,120 | 1,120 | 353,400 | 1,120 |
| 2018-12-07 | 1,169 | 1,173 | 1,152 | 1,160 | 368,000 | 1,160 |
| 2018-12-06 | 1,180 | 1,203 | 1,156 | 1,166 | 372,100 | 1,166 |
| 2018-12-05 | 1,151 | 1,192 | 1,150 | 1,184 | 449,300 | 1,184 |
| 2018-12-04 | 1,200 | 1,208 | 1,175 | 1,179 | 581,700 | 1,179 |
| 2018-12-03 | 1,227 | 1,233 | 1,190 | 1,209 | 653,700 | 1,209 |
| 2018-11-30 | 1,255 | 1,255 | 1,216 | 1,230 | 672,200 | 1,230 |
| 2018-11-29 | 1,270 | 1,280 | 1,255 | 1,255 | 442,800 | 1,255 |
| 2018-11-28 | 1,264 | 1,269 | 1,253 | 1,260 | 302,700 | 1,260 |
| 2018-11-27 | 1,263 | 1,271 | 1,245 | 1,269 | 384,100 | 1,269 |
| 2018-11-26 | 1,237 | 1,270 | 1,232 | 1,249 | 369,900 | 1,249 |
| 2018-11-22 | 1,226 | 1,255 | 1,223 | 1,253 | 493,100 | 1,253 |
| 2018-11-21 | 1,223 | 1,246 | 1,216 | 1,222 | 389,500 | 1,222 |
| 2018-11-20 | 1,227 | 1,259 | 1,227 | 1,250 | 474,900 | 1,250 |
| 2018-11-19 | 1,227 | 1,267 | 1,227 | 1,243 | 546,300 | 1,243 |
| 2018-11-16 | 1,230 | 1,235 | 1,218 | 1,220 | 677,500 | 1,220 |
| 2018-11-15 | 1,213 | 1,240 | 1,212 | 1,228 | 810,700 | 1,228 |
| 2018-11-14 | 1,275 | 1,283 | 1,232 | 1,236 | 798,900 | 1,236 |
| 2018-11-13 | 1,265 | 1,272 | 1,245 | 1,264 | 655,900 | 1,264 |
| 2018-11-12 | 1,282 | 1,295 | 1,277 | 1,289 | 442,100 | 1,289 |
| 2018-11-09 | 1,294 | 1,299 | 1,276 | 1,293 | 640,900 | 1,293 |
| 2018-11-08 | 1,280 | 1,304 | 1,274 | 1,292 | 792,900 | 1,292 |
| 2018-11-07 | 1,225 | 1,277 | 1,211 | 1,270 | 1,097,600 | 1,270 |
| 2018-11-06 | 1,239 | 1,260 | 1,227 | 1,238 | 1,006,700 | 1,238 |
| 2018-11-05 | 1,197 | 1,246 | 1,186 | 1,236 | 1,290,800 | 1,236 |
| 2018-11-02 | 1,222 | 1,233 | 1,211 | 1,219 | 1,711,600 | 1,219 |
| 2018-11-01 | 1,213 | 1,247 | 1,181 | 1,221 | 3,509,700 | 1,221 |
| 2018-10-31 | 1,099 | 1,110 | 1,093 | 1,103 | 651,800 | 1,103 |
| 2018-10-30 | 993 | 1,092 | 990 | 1,087 | 1,298,200 | 1,087 |
| 2018-10-29 | 1,004 | 1,023 | 986 | 994 | 1,363,100 | 994 |
| 2018-10-26 | 1,020 | 1,064 | 1,013 | 1,015 | 1,245,300 | 1,015 |
| 2018-10-25 | 1,008 | 1,035 | 999 | 1,001 | 994,800 | 1,001 |
| 2018-10-24 | 1,059 | 1,061 | 1,026 | 1,041 | 594,000 | 1,041 |
| 2018-10-23 | 1,090 | 1,098 | 1,055 | 1,057 | 536,800 | 1,057 |
| 2018-10-22 | 1,103 | 1,120 | 1,088 | 1,113 | 442,600 | 1,113 |
| 2018-10-19 | 1,102 | 1,116 | 1,097 | 1,116 | 526,200 | 1,116 |
| 2018-10-18 | 1,085 | 1,119 | 1,079 | 1,112 | 755,900 | 1,112 |
| 2018-10-17 | 1,058 | 1,075 | 1,054 | 1,075 | 405,400 | 1,075 |
| 2018-10-16 | 1,032 | 1,043 | 1,029 | 1,040 | 411,300 | 1,040 |
| 2018-10-15 | 1,046 | 1,047 | 1,027 | 1,027 | 320,800 | 1,027 |
| 2018-10-12 | 1,030 | 1,049 | 1,009 | 1,046 | 873,400 | 1,046 |
| 2018-10-11 | 1,058 | 1,067 | 1,032 | 1,040 | 1,338,800 | 1,040 |
| 2018-10-10 | 1,096 | 1,113 | 1,094 | 1,102 | 424,200 | 1,102 |
| 2018-10-09 | 1,090 | 1,097 | 1,086 | 1,091 | 640,200 | 1,091 |
| 2018-10-05 | 1,091 | 1,104 | 1,080 | 1,096 | 588,200 | 1,096 |
| 2018-10-04 | 1,110 | 1,122 | 1,106 | 1,109 | 546,500 | 1,109 |
| 2018-10-03 | 1,110 | 1,129 | 1,102 | 1,102 | 708,700 | 1,102 |
| 2018-10-02 | 1,127 | 1,130 | 1,103 | 1,104 | 722,200 | 1,104 |
| 2018-10-01 | 1,103 | 1,134 | 1,102 | 1,128 | 773,400 | 1,128 |
| 2018-09-28 | 1,089 | 1,104 | 1,080 | 1,088 | 641,200 | 1,088 |
| 2018-09-27 | 1,125 | 1,125 | 1,075 | 1,076 | 1,220,400 | 1,076 |
| 2018-09-26 | 1,143 | 1,147 | 1,126 | 1,135 | 1,330,500 | 1,135 |
| 2018-09-25 | 1,194 | 1,198 | 1,185 | 1,195 | 2,129,500 | 1,195 |
| 2018-09-21 | 1,171 | 1,207 | 1,171 | 1,194 | 1,032,100 | 1,194 |
| 2018-09-20 | 1,180 | 1,181 | 1,160 | 1,168 | 730,700 | 1,168 |
| 2018-09-19 | 1,175 | 1,191 | 1,166 | 1,180 | 1,059,700 | 1,180 |
| 2018-09-18 | 1,123 | 1,164 | 1,121 | 1,162 | 1,119,000 | 1,162 |
| 2018-09-14 | 1,046 | 1,102 | 1,042 | 1,100 | 1,122,600 | 1,100 |
| 2018-09-13 | 1,070 | 1,070 | 1,046 | 1,058 | 956,000 | 1,058 |
| 2018-09-12 | 1,110 | 1,115 | 1,074 | 1,079 | 1,050,800 | 1,079 |
| 2018-09-11 | 1,124 | 1,124 | 1,094 | 1,114 | 1,271,400 | 1,114 |
| 2018-09-10 | 1,138 | 1,144 | 1,132 | 1,134 | 410,500 | 1,134 |
| 2018-09-07 | 1,145 | 1,145 | 1,121 | 1,141 | 670,000 | 1,141 |
| 2018-09-06 | 1,155 | 1,156 | 1,143 | 1,147 | 578,800 | 1,147 |
| 2018-09-05 | 1,174 | 1,179 | 1,162 | 1,164 | 451,900 | 1,164 |
| 2018-09-04 | 1,187 | 1,191 | 1,167 | 1,174 | 601,900 | 1,174 |
| 2018-09-03 | 1,218 | 1,219 | 1,171 | 1,173 | 943,800 | 1,173 |
| 2018-08-31 | 1,235 | 1,238 | 1,223 | 1,223 | 613,100 | 1,223 |
| 2018-08-30 | 1,228 | 1,240 | 1,222 | 1,234 | 475,500 | 1,234 |
| 2018-08-29 | 1,212 | 1,228 | 1,212 | 1,217 | 371,500 | 1,217 |
| 2018-08-28 | 1,230 | 1,232 | 1,206 | 1,210 | 478,600 | 1,210 |
| 2018-08-27 | 1,213 | 1,223 | 1,210 | 1,221 | 501,400 | 1,221 |
| 2018-08-24 | 1,197 | 1,210 | 1,188 | 1,206 | 397,300 | 1,206 |
| 2018-08-23 | 1,189 | 1,196 | 1,181 | 1,193 | 303,900 | 1,193 |
| 2018-08-22 | 1,180 | 1,190 | 1,171 | 1,188 | 339,000 | 1,188 |
| 2018-08-21 | 1,159 | 1,183 | 1,156 | 1,172 | 397,100 | 1,172 |
| 2018-08-20 | 1,167 | 1,172 | 1,155 | 1,159 | 306,800 | 1,159 |
| 2018-08-17 | 1,152 | 1,162 | 1,141 | 1,161 | 457,000 | 1,161 |
| 2018-08-16 | 1,129 | 1,149 | 1,122 | 1,138 | 397,500 | 1,138 |
| 2018-08-15 | 1,152 | 1,165 | 1,128 | 1,141 | 614,800 | 1,141 |
| 2018-08-14 | 1,135 | 1,158 | 1,131 | 1,152 | 639,800 | 1,152 |
| 2018-08-13 | 1,131 | 1,148 | 1,120 | 1,124 | 682,500 | 1,124 |
| 2018-08-10 | 1,132 | 1,148 | 1,125 | 1,136 | 567,000 | 1,136 |
| 2018-08-09 | 1,150 | 1,153 | 1,132 | 1,132 | 514,100 | 1,132 |
| 2018-08-08 | 1,129 | 1,154 | 1,119 | 1,145 | 651,400 | 1,145 |
| 2018-08-07 | 1,141 | 1,147 | 1,117 | 1,130 | 969,000 | 1,130 |
| 2018-08-06 | 1,170 | 1,171 | 1,141 | 1,150 | 926,000 | 1,150 |
| 2018-08-03 | 1,190 | 1,201 | 1,161 | 1,168 | 1,581,300 | 1,168 |
| 2018-08-02 | 1,139 | 1,174 | 1,133 | 1,170 | 2,024,400 | 1,170 |
| 2018-08-01 | 1,234 | 1,239 | 1,119 | 1,131 | 4,611,200 | 1,131 |
| 2018-07-31 | 1,350 | 1,357 | 1,328 | 1,354 | 925,400 | 1,354 |
| 2018-07-30 | 1,351 | 1,351 | 1,325 | 1,338 | 757,600 | 1,338 |
| 2018-07-27 | 1,357 | 1,367 | 1,346 | 1,356 | 632,100 | 1,356 |
| 2018-07-26 | 1,344 | 1,346 | 1,333 | 1,341 | 379,300 | 1,341 |
| 2018-07-25 | 1,331 | 1,331 | 1,319 | 1,327 | 384,900 | 1,327 |
| 2018-07-24 | 1,312 | 1,325 | 1,302 | 1,322 | 443,400 | 1,322 |
| 2018-07-23 | 1,286 | 1,302 | 1,279 | 1,301 | 578,200 | 1,301 |
| 2018-07-20 | 1,294 | 1,300 | 1,269 | 1,276 | 730,800 | 1,276 |
| 2018-07-19 | 1,322 | 1,322 | 1,292 | 1,296 | 612,500 | 1,296 |
| 2018-07-18 | 1,332 | 1,340 | 1,308 | 1,315 | 478,400 | 1,315 |
| 2018-07-17 | 1,309 | 1,327 | 1,301 | 1,315 | 318,200 | 1,315 |
| 2018-07-13 | 1,293 | 1,305 | 1,286 | 1,301 | 365,400 | 1,301 |
| 2018-07-12 | 1,289 | 1,297 | 1,281 | 1,286 | 348,900 | 1,286 |
| 2018-07-11 | 1,304 | 1,305 | 1,278 | 1,288 | 526,800 | 1,288 |
| 2018-07-10 | 1,353 | 1,355 | 1,312 | 1,312 | 478,100 | 1,312 |
| 2018-07-09 | 1,316 | 1,343 | 1,305 | 1,331 | 474,100 | 1,331 |
| 2018-07-06 | 1,302 | 1,306 | 1,271 | 1,301 | 757,900 | 1,301 |
| 2018-07-05 | 1,332 | 1,334 | 1,293 | 1,302 | 721,800 | 1,302 |
| 2018-07-04 | 1,330 | 1,346 | 1,317 | 1,342 | 558,000 | 1,342 |
| 2018-07-03 | 1,369 | 1,375 | 1,309 | 1,320 | 955,800 | 1,320 |
| 2018-07-02 | 1,400 | 1,407 | 1,350 | 1,350 | 1,280,300 | 1,350 |
| 2018-06-29 | 1,453 | 1,456 | 1,428 | 1,429 | 566,400 | 1,429 |
| 2018-06-28 | 1,470 | 1,477 | 1,441 | 1,450 | 642,300 | 1,450 |
| 2018-06-27 | 1,486 | 1,500 | 1,474 | 1,487 | 371,600 | 1,487 |
| 2018-06-26 | 1,451 | 1,489 | 1,437 | 1,485 | 512,000 | 1,485 |
| 2018-06-25 | 1,505 | 1,505 | 1,461 | 1,467 | 412,500 | 1,467 |
| 2018-06-22 | 1,476 | 1,501 | 1,475 | 1,501 | 352,600 | 1,501 |
| 2018-06-21 | 1,499 | 1,514 | 1,494 | 1,497 | 448,300 | 1,497 |
| 2018-06-20 | 1,499 | 1,505 | 1,470 | 1,503 | 601,400 | 1,503 |
| 2018-06-19 | 1,519 | 1,527 | 1,497 | 1,499 | 425,100 | 1,499 |
| 2018-06-18 | 1,527 | 1,529 | 1,508 | 1,524 | 353,100 | 1,524 |
| 2018-06-15 | 1,540 | 1,543 | 1,523 | 1,526 | 256,700 | 1,526 |
| 2018-06-14 | 1,530 | 1,545 | 1,520 | 1,532 | 323,300 | 1,532 |
| 2018-06-13 | 1,520 | 1,538 | 1,516 | 1,537 | 274,700 | 1,537 |
| 2018-06-12 | 1,524 | 1,524 | 1,504 | 1,519 | 438,400 | 1,519 |
| 2018-06-11 | 1,534 | 1,534 | 1,516 | 1,519 | 299,700 | 1,519 |
| 2018-06-08 | 1,502 | 1,535 | 1,502 | 1,527 | 589,500 | 1,527 |
| 2018-06-07 | 1,497 | 1,516 | 1,490 | 1,514 | 467,600 | 1,514 |
| 2018-06-06 | 1,510 | 1,510 | 1,482 | 1,484 | 381,900 | 1,484 |
| 2018-06-05 | 1,522 | 1,545 | 1,502 | 1,513 | 719,400 | 1,513 |
| 2018-06-04 | 1,485 | 1,514 | 1,477 | 1,511 | 836,400 | 1,511 |
| 2018-06-01 | 1,458 | 1,487 | 1,455 | 1,480 | 629,600 | 1,480 |
| 2018-05-31 | 1,449 | 1,465 | 1,448 | 1,461 | 629,500 | 1,461 |
| 2018-05-30 | 1,414 | 1,436 | 1,413 | 1,430 | 350,400 | 1,430 |
| 2018-05-29 | 1,450 | 1,455 | 1,430 | 1,436 | 351,700 | 1,436 |
| 2018-05-28 | 1,464 | 1,470 | 1,445 | 1,455 | 430,700 | 1,455 |
| 2018-05-25 | 1,454 | 1,486 | 1,452 | 1,469 | 569,700 | 1,469 |
| 2018-05-24 | 1,461 | 1,471 | 1,444 | 1,450 | 521,700 | 1,450 |
| 2018-05-23 | 1,468 | 1,490 | 1,461 | 1,467 | 366,000 | 1,467 |
| 2018-05-22 | 1,480 | 1,489 | 1,462 | 1,466 | 325,400 | 1,466 |
| 2018-05-21 | 1,477 | 1,496 | 1,465 | 1,475 | 450,300 | 1,475 |
| 2018-05-18 | 1,479 | 1,496 | 1,470 | 1,479 | 515,500 | 1,479 |
| 2018-05-17 | 1,464 | 1,489 | 1,461 | 1,469 | 771,300 | 1,469 |
| 2018-05-16 | 1,464 | 1,473 | 1,443 | 1,447 | 503,900 | 1,447 |
| 2018-05-15 | 1,484 | 1,484 | 1,464 | 1,466 | 411,300 | 1,466 |
| 2018-05-14 | 1,461 | 1,489 | 1,453 | 1,484 | 385,500 | 1,484 |
| 2018-05-11 | 1,435 | 1,460 | 1,424 | 1,458 | 523,200 | 1,458 |
| 2018-05-10 | 1,461 | 1,478 | 1,429 | 1,446 | 723,100 | 1,446 |
| 2018-05-09 | 1,486 | 1,494 | 1,452 | 1,456 | 819,300 | 1,456 |
| 2018-05-08 | 1,481 | 1,517 | 1,467 | 1,497 | 967,600 | 1,497 |
| 2018-05-07 | 1,508 | 1,547 | 1,487 | 1,500 | 1,563,200 | 1,500 |
| 2018-05-02 | 1,455 | 1,515 | 1,439 | 1,460 | 1,787,600 | 1,460 |
| 2018-05-01 | 1,410 | 1,441 | 1,296 | 1,437 | 2,649,200 | 1,437 |
| 2018-04-27 | 1,362 | 1,399 | 1,358 | 1,397 | 906,700 | 1,397 |
| 2018-04-26 | 1,344 | 1,375 | 1,340 | 1,359 | 926,000 | 1,359 |
| 2018-04-25 | 1,321 | 1,349 | 1,319 | 1,344 | 702,900 | 1,344 |
| 2018-04-24 | 1,338 | 1,359 | 1,334 | 1,342 | 584,400 | 1,342 |
| 2018-04-23 | 1,337 | 1,350 | 1,321 | 1,330 | 488,100 | 1,330 |
| 2018-04-20 | 1,320 | 1,326 | 1,309 | 1,319 | 528,500 | 1,319 |
| 2018-04-19 | 1,343 | 1,348 | 1,324 | 1,326 | 328,800 | 1,326 |
| 2018-04-18 | 1,325 | 1,343 | 1,318 | 1,338 | 307,000 | 1,338 |
| 2018-04-17 | 1,332 | 1,339 | 1,301 | 1,318 | 590,000 | 1,318 |
| 2018-04-16 | 1,350 | 1,354 | 1,321 | 1,345 | 471,600 | 1,345 |
| 2018-04-13 | 1,343 | 1,351 | 1,338 | 1,347 | 328,500 | 1,347 |
| 2018-04-12 | 1,344 | 1,344 | 1,322 | 1,330 | 421,300 | 1,330 |
| 2018-04-11 | 1,351 | 1,360 | 1,343 | 1,346 | 452,500 | 1,346 |
| 2018-04-10 | 1,351 | 1,353 | 1,333 | 1,346 | 542,300 | 1,346 |
| 2018-04-09 | 1,395 | 1,395 | 1,348 | 1,362 | 775,100 | 1,362 |
| 2018-04-06 | 1,388 | 1,408 | 1,382 | 1,401 | 726,400 | 1,401 |
| 2018-04-05 | 1,390 | 1,390 | 1,365 | 1,379 | 586,000 | 1,379 |
| 2018-04-04 | 1,369 | 1,385 | 1,362 | 1,382 | 497,500 | 1,382 |
| 2018-04-03 | 1,355 | 1,363 | 1,343 | 1,362 | 453,900 | 1,362 |
| 2018-03-30 | 1,390 | 1,390 | 1,365 | 1,379 | 369,400 | 1,379 |
| 2018-03-29 | 1,375 | 1,387 | 1,355 | 1,371 | 560,900 | 1,371 |
| 2018-03-28 | 1,310 | 1,356 | 1,310 | 1,353 | 742,400 | 1,353 |
| 2018-03-27 | 1,322 | 1,333 | 1,307 | 1,320 | 649,000 | 1,320 |
| 2018-03-26 | 1,290 | 1,308 | 1,273 | 1,306 | 695,000 | 1,306 |
| 2018-03-23 | 1,322 | 1,333 | 1,298 | 1,305 | 733,800 | 1,305 |
| 2018-03-22 | 1,347 | 1,365 | 1,343 | 1,361 | 322,400 | 1,361 |
| 2018-03-20 | 1,316 | 1,356 | 1,316 | 1,346 | 439,100 | 1,346 |
| 2018-03-19 | 1,360 | 1,364 | 1,324 | 1,326 | 465,100 | 1,326 |
| 2018-03-16 | 1,365 | 1,372 | 1,357 | 1,367 | 389,200 | 1,367 |
| 2018-03-15 | 1,371 | 1,374 | 1,356 | 1,363 | 410,100 | 1,363 |
| 2018-03-14 | 1,373 | 1,381 | 1,361 | 1,371 | 376,900 | 1,371 |
| 2018-03-13 | 1,375 | 1,384 | 1,367 | 1,380 | 475,400 | 1,380 |
| 2018-03-12 | 1,353 | 1,387 | 1,352 | 1,382 | 539,900 | 1,382 |
| 2018-03-09 | 1,365 | 1,370 | 1,333 | 1,339 | 487,100 | 1,339 |
| 2018-03-08 | 1,360 | 1,362 | 1,343 | 1,352 | 414,500 | 1,352 |
| 2018-03-07 | 1,353 | 1,360 | 1,327 | 1,345 | 531,600 | 1,345 |
| 2018-03-06 | 1,360 | 1,387 | 1,352 | 1,355 | 620,800 | 1,355 |
| 2018-03-05 | 1,351 | 1,365 | 1,319 | 1,325 | 700,200 | 1,325 |
| 2018-03-02 | 1,382 | 1,384 | 1,359 | 1,369 | 968,300 | 1,369 |
| 2018-03-01 | 1,415 | 1,436 | 1,410 | 1,418 | 821,100 | 1,418 |
| 2018-02-28 | 1,414 | 1,438 | 1,411 | 1,412 | 878,800 | 1,412 |
| 2018-02-27 | 1,445 | 1,445 | 1,400 | 1,409 | 672,700 | 1,409 |
| 2018-02-26 | 1,449 | 1,457 | 1,430 | 1,430 | 483,300 | 1,430 |
| 2018-02-23 | 1,422 | 1,441 | 1,420 | 1,432 | 504,800 | 1,432 |
| 2018-02-22 | 1,410 | 1,428 | 1,406 | 1,410 | 657,300 | 1,410 |
| 2018-02-21 | 1,435 | 1,435 | 1,400 | 1,419 | 991,600 | 1,419 |
| 2018-02-20 | 1,415 | 1,442 | 1,398 | 1,432 | 688,300 | 1,432 |
| 2018-02-19 | 1,394 | 1,414 | 1,390 | 1,407 | 512,600 | 1,407 |
| 2018-02-16 | 1,351 | 1,382 | 1,344 | 1,373 | 583,200 | 1,373 |
| 2018-02-15 | 1,339 | 1,363 | 1,329 | 1,344 | 776,100 | 1,344 |
| 2018-02-14 | 1,382 | 1,397 | 1,328 | 1,339 | 969,400 | 1,339 |
| 2018-02-13 | 1,412 | 1,414 | 1,354 | 1,357 | 1,026,100 | 1,357 |
| 2018-02-09 | 1,360 | 1,378 | 1,337 | 1,370 | 1,128,300 | 1,370 |
| 2018-02-08 | 1,418 | 1,435 | 1,401 | 1,420 | 1,379,700 | 1,420 |
| 2018-02-07 | 1,436 | 1,437 | 1,356 | 1,358 | 1,191,200 | 1,358 |
| 2018-02-06 | 1,403 | 1,422 | 1,322 | 1,361 | 1,750,500 | 1,361 |
| 2018-02-05 | 1,483 | 1,506 | 1,463 | 1,474 | 1,316,100 | 1,474 |
| 2018-02-02 | 1,500 | 1,544 | 1,486 | 1,527 | 1,470,000 | 1,527 |
| 2018-02-01 | 1,511 | 1,570 | 1,459 | 1,504 | 4,476,500 | 1,504 |
| 2018-01-31 | 1,630 | 1,683 | 1,625 | 1,660 | 1,282,400 | 1,660 |
| 2018-01-30 | 1,670 | 1,678 | 1,624 | 1,637 | 1,110,500 | 1,637 |
| 2018-01-29 | 1,693 | 1,728 | 1,646 | 1,648 | 1,269,000 | 1,648 |
| 2018-01-26 | 1,630 | 1,729 | 1,629 | 1,708 | 3,033,100 | 1,708 |
| 2018-01-25 | 1,600 | 1,600 | 1,566 | 1,577 | 998,700 | 1,577 |
| 2018-01-24 | 1,590 | 1,617 | 1,581 | 1,596 | 1,496,400 | 1,596 |
| 2018-01-23 | 1,581 | 1,582 | 1,558 | 1,577 | 1,085,200 | 1,577 |
| 2018-01-22 | 1,553 | 1,565 | 1,530 | 1,563 | 1,138,400 | 1,563 |
| 2018-01-19 | 1,511 | 1,538 | 1,500 | 1,537 | 1,138,400 | 1,537 |
| 2018-01-18 | 1,506 | 1,514 | 1,493 | 1,495 | 709,800 | 1,495 |
| 2018-01-17 | 1,480 | 1,505 | 1,478 | 1,487 | 812,800 | 1,487 |
| 2018-01-16 | 1,495 | 1,500 | 1,464 | 1,497 | 910,100 | 1,497 |
| 2018-01-15 | 1,521 | 1,521 | 1,496 | 1,501 | 699,900 | 1,501 |
| 2018-01-12 | 1,514 | 1,523 | 1,489 | 1,499 | 606,300 | 1,499 |
| 2018-01-11 | 1,485 | 1,510 | 1,473 | 1,494 | 1,103,600 | 1,494 |
| 2018-01-10 | 1,444 | 1,498 | 1,443 | 1,489 | 1,388,500 | 1,489 |
| 2018-01-09 | 1,435 | 1,443 | 1,421 | 1,434 | 637,000 | 1,434 |
| 2018-01-05 | 1,448 | 1,449 | 1,416 | 1,421 | 947,900 | 1,421 |
| 2018-01-04 | 1,401 | 1,449 | 1,384 | 1,448 | 1,431,600 | 1,448 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-05-29]1株→3株 [2011-10-27]1株→3株 [2011-03-29]1株→2株
