7435 (株)ナ・デックス 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 | 898 | 898 | 888 | 894 | 4,600 | 894 |
| 2018-12-27 | 900 | 900 | 870 | 897 | 11,900 | 897 |
| 2018-12-26 | 837 | 879 | 837 | 855 | 2,000 | 855 |
| 2018-12-25 | 897 | 897 | 831 | 831 | 17,400 | 831 |
| 2018-12-21 | 930 | 930 | 882 | 911 | 13,800 | 911 |
| 2018-12-20 | 950 | 951 | 908 | 940 | 13,200 | 940 |
| 2018-12-19 | 949 | 955 | 945 | 950 | 24,300 | 950 |
| 2018-12-18 | 955 | 972 | 950 | 959 | 18,100 | 959 |
| 2018-12-17 | 953 | 977 | 950 | 973 | 12,700 | 973 |
| 2018-12-14 | 967 | 970 | 953 | 953 | 7,300 | 953 |
| 2018-12-13 | 967 | 978 | 948 | 960 | 17,800 | 960 |
| 2018-12-12 | 965 | 968 | 955 | 960 | 18,200 | 960 |
| 2018-12-11 | 1,028 | 1,028 | 952 | 980 | 17,100 | 980 |
| 2018-12-10 | 1,026 | 1,026 | 970 | 990 | 27,400 | 990 |
| 2018-12-07 | 1,061 | 1,061 | 1,040 | 1,042 | 11,200 | 1,042 |
| 2018-12-06 | 1,060 | 1,067 | 1,060 | 1,060 | 8,800 | 1,060 |
| 2018-12-05 | 1,057 | 1,071 | 1,043 | 1,071 | 7,700 | 1,071 |
| 2018-12-04 | 1,084 | 1,084 | 1,060 | 1,060 | 12,300 | 1,060 |
| 2018-12-03 | 1,069 | 1,085 | 1,067 | 1,076 | 14,600 | 1,076 |
| 2018-11-30 | 1,056 | 1,066 | 1,041 | 1,066 | 89,500 | 1,066 |
| 2018-11-29 | 1,129 | 1,142 | 1,100 | 1,140 | 8,700 | 1,140 |
| 2018-11-28 | 1,135 | 1,140 | 1,122 | 1,131 | 7,600 | 1,131 |
| 2018-11-27 | 1,110 | 1,130 | 1,108 | 1,130 | 7,800 | 1,130 |
| 2018-11-26 | 1,088 | 1,106 | 1,088 | 1,106 | 17,500 | 1,106 |
| 2018-11-22 | 1,084 | 1,089 | 1,084 | 1,089 | 2,300 | 1,089 |
| 2018-11-21 | 1,066 | 1,088 | 1,066 | 1,088 | 1,600 | 1,088 |
| 2018-11-20 | 1,097 | 1,098 | 1,083 | 1,093 | 5,300 | 1,093 |
| 2018-11-19 | 1,073 | 1,095 | 1,073 | 1,095 | 5,000 | 1,095 |
| 2018-11-16 | 1,079 | 1,094 | 1,066 | 1,080 | 1,600 | 1,080 |
| 2018-11-15 | 1,069 | 1,080 | 1,067 | 1,080 | 4,600 | 1,080 |
| 2018-11-14 | 1,071 | 1,073 | 1,071 | 1,071 | 2,000 | 1,071 |
| 2018-11-13 | 1,052 | 1,070 | 1,052 | 1,070 | 3,500 | 1,070 |
| 2018-11-12 | 1,083 | 1,083 | 1,066 | 1,076 | 2,900 | 1,076 |
| 2018-11-09 | 1,099 | 1,099 | 1,090 | 1,090 | 900 | 1,090 |
| 2018-11-08 | 1,085 | 1,100 | 1,085 | 1,100 | 8,600 | 1,100 |
| 2018-11-07 | 1,072 | 1,084 | 1,072 | 1,084 | 2,300 | 1,084 |
| 2018-11-06 | 1,072 | 1,084 | 1,071 | 1,071 | 3,300 | 1,071 |
| 2018-11-05 | 1,060 | 1,079 | 1,059 | 1,072 | 2,900 | 1,072 |
| 2018-11-02 | 1,059 | 1,077 | 1,032 | 1,061 | 10,100 | 1,061 |
| 2018-11-01 | 1,084 | 1,084 | 1,048 | 1,059 | 4,900 | 1,059 |
| 2018-10-31 | 1,049 | 1,064 | 1,045 | 1,064 | 3,300 | 1,064 |
| 2018-10-30 | 1,030 | 1,054 | 1,026 | 1,030 | 13,600 | 1,030 |
| 2018-10-29 | 1,019 | 1,035 | 1,019 | 1,031 | 8,200 | 1,031 |
| 2018-10-26 | 1,050 | 1,050 | 982 | 1,028 | 35,700 | 1,028 |
| 2018-10-25 | 1,041 | 1,055 | 1,038 | 1,039 | 23,700 | 1,039 |
| 2018-10-24 | 1,079 | 1,079 | 1,052 | 1,055 | 10,000 | 1,055 |
| 2018-10-23 | 1,083 | 1,083 | 1,064 | 1,079 | 10,100 | 1,079 |
| 2018-10-22 | 1,079 | 1,087 | 1,071 | 1,084 | 6,500 | 1,084 |
| 2018-10-19 | 1,070 | 1,092 | 1,070 | 1,088 | 11,800 | 1,088 |
| 2018-10-18 | 1,069 | 1,084 | 1,062 | 1,074 | 10,600 | 1,074 |
| 2018-10-17 | 1,059 | 1,074 | 1,051 | 1,070 | 9,900 | 1,070 |
| 2018-10-16 | 1,046 | 1,057 | 1,044 | 1,046 | 3,400 | 1,046 |
| 2018-10-15 | 1,067 | 1,067 | 1,045 | 1,053 | 8,500 | 1,053 |
| 2018-10-12 | 1,048 | 1,080 | 1,040 | 1,059 | 7,500 | 1,059 |
| 2018-10-11 | 1,050 | 1,065 | 1,036 | 1,054 | 28,700 | 1,054 |
| 2018-10-10 | 1,070 | 1,078 | 1,065 | 1,073 | 7,300 | 1,073 |
| 2018-10-09 | 1,072 | 1,075 | 1,056 | 1,070 | 9,800 | 1,070 |
| 2018-10-05 | 1,050 | 1,081 | 1,048 | 1,080 | 15,900 | 1,080 |
| 2018-10-04 | 1,047 | 1,068 | 1,047 | 1,059 | 21,500 | 1,059 |
| 2018-10-03 | 1,054 | 1,055 | 1,037 | 1,041 | 17,500 | 1,041 |
| 2018-10-02 | 1,060 | 1,062 | 1,053 | 1,053 | 4,000 | 1,053 |
| 2018-10-01 | 1,063 | 1,063 | 1,052 | 1,060 | 4,300 | 1,060 |
| 2018-09-28 | 1,046 | 1,063 | 1,046 | 1,063 | 6,300 | 1,063 |
| 2018-09-27 | 1,049 | 1,059 | 1,043 | 1,046 | 11,400 | 1,046 |
| 2018-09-26 | 1,036 | 1,063 | 1,033 | 1,040 | 6,500 | 1,040 |
| 2018-09-25 | 1,025 | 1,040 | 1,025 | 1,036 | 5,900 | 1,036 |
| 2018-09-21 | 1,020 | 1,045 | 1,020 | 1,022 | 11,300 | 1,022 |
| 2018-09-20 | 1,021 | 1,025 | 1,011 | 1,011 | 6,700 | 1,011 |
| 2018-09-19 | 1,017 | 1,030 | 1,008 | 1,021 | 7,100 | 1,021 |
| 2018-09-18 | 1,017 | 1,018 | 1,004 | 1,007 | 18,300 | 1,007 |
| 2018-09-14 | 1,005 | 1,015 | 1,005 | 1,011 | 9,100 | 1,011 |
| 2018-09-13 | 1,001 | 1,020 | 1,000 | 1,002 | 16,000 | 1,002 |
| 2018-09-12 | 1,055 | 1,055 | 1,010 | 1,018 | 33,600 | 1,018 |
| 2018-09-11 | 1,062 | 1,083 | 1,048 | 1,055 | 47,300 | 1,055 |
| 2018-09-10 | 1,158 | 1,166 | 1,065 | 1,066 | 134,700 | 1,066 |
| 2018-09-07 | 1,073 | 1,148 | 1,071 | 1,148 | 347,400 | 1,148 |
| 2018-09-06 | 1,015 | 1,015 | 993 | 998 | 11,700 | 998 |
| 2018-09-05 | 1,000 | 1,020 | 999 | 1,020 | 6,100 | 1,020 |
| 2018-09-04 | 1,012 | 1,019 | 1,008 | 1,009 | 9,200 | 1,009 |
| 2018-09-03 | 1,048 | 1,048 | 1,003 | 1,010 | 13,000 | 1,010 |
| 2018-08-31 | 1,030 | 1,055 | 1,025 | 1,030 | 8,200 | 1,030 |
| 2018-08-30 | 1,034 | 1,084 | 1,025 | 1,040 | 15,600 | 1,040 |
| 2018-08-29 | 1,040 | 1,040 | 1,019 | 1,033 | 3,500 | 1,033 |
| 2018-08-28 | 1,040 | 1,040 | 1,032 | 1,032 | 2,300 | 1,032 |
| 2018-08-27 | 1,045 | 1,045 | 1,031 | 1,040 | 3,900 | 1,040 |
| 2018-08-24 | 1,030 | 1,047 | 1,027 | 1,047 | 3,700 | 1,047 |
| 2018-08-23 | 1,032 | 1,032 | 1,027 | 1,028 | 1,000 | 1,028 |
| 2018-08-22 | 1,032 | 1,044 | 1,030 | 1,032 | 2,800 | 1,032 |
| 2018-08-21 | 1,025 | 1,045 | 1,021 | 1,039 | 3,200 | 1,039 |
| 2018-08-20 | 1,036 | 1,036 | 1,028 | 1,028 | 1,400 | 1,028 |
| 2018-08-17 | 1,033 | 1,033 | 1,023 | 1,024 | 2,500 | 1,024 |
| 2018-08-16 | 1,010 | 1,035 | 996 | 1,033 | 10,600 | 1,033 |
| 2018-08-15 | 1,050 | 1,050 | 1,017 | 1,017 | 2,600 | 1,017 |
| 2018-08-14 | 1,067 | 1,067 | 1,050 | 1,050 | 1,800 | 1,050 |
| 2018-08-13 | 1,050 | 1,060 | 1,046 | 1,050 | 5,600 | 1,050 |
| 2018-08-10 | 1,040 | 1,050 | 1,029 | 1,050 | 10,300 | 1,050 |
| 2018-08-09 | 1,020 | 1,030 | 1,019 | 1,020 | 2,600 | 1,020 |
| 2018-08-08 | 1,027 | 1,027 | 1,020 | 1,020 | 1,800 | 1,020 |
| 2018-08-07 | 1,020 | 1,025 | 1,017 | 1,021 | 3,600 | 1,021 |
| 2018-08-06 | 1,040 | 1,040 | 1,011 | 1,026 | 8,500 | 1,026 |
| 2018-08-03 | 1,022 | 1,024 | 1,018 | 1,020 | 10,500 | 1,020 |
| 2018-08-02 | 1,045 | 1,045 | 1,015 | 1,018 | 5,900 | 1,018 |
| 2018-08-01 | 1,077 | 1,077 | 1,017 | 1,026 | 28,800 | 1,026 |
| 2018-07-31 | 1,041 | 1,067 | 1,022 | 1,047 | 8,700 | 1,047 |
| 2018-07-30 | 1,039 | 1,056 | 1,039 | 1,046 | 4,400 | 1,046 |
| 2018-07-27 | 1,040 | 1,071 | 1,037 | 1,045 | 9,000 | 1,045 |
| 2018-07-26 | 1,032 | 1,042 | 1,031 | 1,033 | 3,300 | 1,033 |
| 2018-07-25 | 1,015 | 1,038 | 1,015 | 1,031 | 7,800 | 1,031 |
| 2018-07-24 | 1,017 | 1,019 | 1,012 | 1,012 | 4,900 | 1,012 |
| 2018-07-23 | 1,011 | 1,023 | 1,011 | 1,017 | 8,500 | 1,017 |
| 2018-07-20 | 1,025 | 1,033 | 1,007 | 1,016 | 5,200 | 1,016 |
| 2018-07-19 | 1,004 | 1,034 | 998 | 1,010 | 3,800 | 1,010 |
| 2018-07-18 | 1,018 | 1,018 | 1,004 | 1,004 | 2,000 | 1,004 |
| 2018-07-17 | 1,005 | 1,008 | 995 | 998 | 13,700 | 998 |
| 2018-07-13 | 1,005 | 1,007 | 998 | 1,001 | 14,100 | 1,001 |
| 2018-07-12 | 994 | 1,007 | 984 | 998 | 8,400 | 998 |
| 2018-07-11 | 1,002 | 1,007 | 982 | 994 | 5,400 | 994 |
| 2018-07-10 | 1,009 | 1,026 | 990 | 1,004 | 14,200 | 1,004 |
| 2018-07-09 | 959 | 984 | 959 | 979 | 11,600 | 979 |
| 2018-07-06 | 964 | 968 | 957 | 962 | 15,500 | 962 |
| 2018-07-05 | 969 | 985 | 964 | 971 | 17,600 | 971 |
| 2018-07-04 | 1,000 | 1,000 | 973 | 982 | 19,700 | 982 |
| 2018-07-03 | 1,005 | 1,027 | 1,005 | 1,006 | 6,300 | 1,006 |
| 2018-07-02 | 1,000 | 1,021 | 1,000 | 1,005 | 14,900 | 1,005 |
| 2018-06-29 | 1,007 | 1,023 | 1,001 | 1,002 | 7,400 | 1,002 |
| 2018-06-28 | 1,004 | 1,013 | 1,002 | 1,005 | 10,500 | 1,005 |
| 2018-06-27 | 1,017 | 1,024 | 1,003 | 1,004 | 8,600 | 1,004 |
| 2018-06-26 | 1,002 | 1,034 | 1,002 | 1,023 | 12,200 | 1,023 |
| 2018-06-25 | 1,041 | 1,045 | 1,019 | 1,019 | 24,300 | 1,019 |
| 2018-06-22 | 1,055 | 1,055 | 1,031 | 1,041 | 18,000 | 1,041 |
| 2018-06-21 | 1,056 | 1,089 | 1,053 | 1,071 | 17,800 | 1,071 |
| 2018-06-20 | 1,067 | 1,088 | 1,045 | 1,060 | 30,400 | 1,060 |
| 2018-06-19 | 1,125 | 1,134 | 1,092 | 1,093 | 46,900 | 1,093 |
| 2018-06-18 | 1,152 | 1,161 | 1,112 | 1,129 | 34,200 | 1,129 |
| 2018-06-15 | 1,188 | 1,193 | 1,167 | 1,169 | 46,500 | 1,169 |
| 2018-06-14 | 1,222 | 1,222 | 1,170 | 1,177 | 33,000 | 1,177 |
| 2018-06-13 | 1,169 | 1,218 | 1,167 | 1,218 | 83,000 | 1,218 |
| 2018-06-12 | 1,178 | 1,192 | 1,152 | 1,167 | 199,900 | 1,167 |
| 2018-06-11 | 1,263 | 1,325 | 1,255 | 1,310 | 133,400 | 1,310 |
| 2018-06-08 | 1,252 | 1,264 | 1,241 | 1,246 | 35,200 | 1,246 |
| 2018-06-07 | 1,275 | 1,275 | 1,232 | 1,250 | 36,500 | 1,250 |
| 2018-06-06 | 1,272 | 1,276 | 1,232 | 1,232 | 81,100 | 1,232 |
| 2018-06-05 | 1,350 | 1,410 | 1,265 | 1,290 | 384,800 | 1,290 |
| 2018-06-04 | 1,250 | 1,251 | 1,236 | 1,248 | 7,700 | 1,248 |
| 2018-06-01 | 1,263 | 1,263 | 1,218 | 1,240 | 6,900 | 1,240 |
| 2018-05-31 | 1,251 | 1,254 | 1,230 | 1,241 | 5,200 | 1,241 |
| 2018-05-30 | 1,212 | 1,251 | 1,212 | 1,251 | 9,200 | 1,251 |
| 2018-05-29 | 1,254 | 1,256 | 1,232 | 1,243 | 5,700 | 1,243 |
| 2018-05-28 | 1,255 | 1,268 | 1,225 | 1,255 | 14,200 | 1,255 |
| 2018-05-25 | 1,276 | 1,279 | 1,251 | 1,260 | 13,400 | 1,260 |
| 2018-05-24 | 1,301 | 1,303 | 1,274 | 1,280 | 11,900 | 1,280 |
| 2018-05-23 | 1,295 | 1,309 | 1,276 | 1,308 | 12,200 | 1,308 |
| 2018-05-22 | 1,307 | 1,308 | 1,291 | 1,297 | 5,600 | 1,297 |
| 2018-05-21 | 1,318 | 1,318 | 1,290 | 1,291 | 11,900 | 1,291 |
| 2018-05-18 | 1,301 | 1,325 | 1,284 | 1,293 | 18,900 | 1,293 |
| 2018-05-17 | 1,235 | 1,329 | 1,231 | 1,329 | 54,600 | 1,329 |
| 2018-05-16 | 1,235 | 1,245 | 1,219 | 1,223 | 22,900 | 1,223 |
| 2018-05-15 | 1,258 | 1,258 | 1,238 | 1,238 | 10,200 | 1,238 |
| 2018-05-14 | 1,234 | 1,260 | 1,228 | 1,243 | 11,100 | 1,243 |
| 2018-05-11 | 1,234 | 1,240 | 1,220 | 1,235 | 15,400 | 1,235 |
| 2018-05-10 | 1,226 | 1,239 | 1,221 | 1,225 | 21,200 | 1,225 |
| 2018-05-09 | 1,253 | 1,255 | 1,230 | 1,240 | 13,000 | 1,240 |
| 2018-05-08 | 1,243 | 1,277 | 1,243 | 1,253 | 19,200 | 1,253 |
| 2018-05-07 | 1,237 | 1,252 | 1,235 | 1,252 | 20,500 | 1,252 |
| 2018-05-02 | 1,230 | 1,246 | 1,215 | 1,231 | 24,200 | 1,231 |
| 2018-05-01 | 1,247 | 1,247 | 1,211 | 1,232 | 26,500 | 1,232 |
| 2018-04-27 | 1,235 | 1,244 | 1,213 | 1,236 | 14,800 | 1,236 |
| 2018-04-26 | 1,244 | 1,245 | 1,218 | 1,226 | 16,100 | 1,226 |
| 2018-04-25 | 1,210 | 1,240 | 1,210 | 1,236 | 15,000 | 1,236 |
| 2018-04-24 | 1,230 | 1,253 | 1,226 | 1,243 | 15,900 | 1,243 |
| 2018-04-23 | 1,213 | 1,236 | 1,213 | 1,226 | 13,800 | 1,226 |
| 2018-04-20 | 1,201 | 1,225 | 1,200 | 1,217 | 17,200 | 1,217 |
| 2018-04-19 | 1,210 | 1,212 | 1,201 | 1,206 | 11,800 | 1,206 |
| 2018-04-18 | 1,219 | 1,219 | 1,205 | 1,214 | 9,400 | 1,214 |
| 2018-04-17 | 1,229 | 1,242 | 1,208 | 1,215 | 16,300 | 1,215 |
| 2018-04-16 | 1,236 | 1,251 | 1,211 | 1,215 | 10,700 | 1,215 |
| 2018-04-13 | 1,236 | 1,242 | 1,236 | 1,237 | 2,900 | 1,237 |
| 2018-04-12 | 1,234 | 1,255 | 1,227 | 1,241 | 10,400 | 1,241 |
| 2018-04-11 | 1,264 | 1,264 | 1,234 | 1,235 | 7,700 | 1,235 |
| 2018-04-10 | 1,238 | 1,259 | 1,230 | 1,254 | 14,000 | 1,254 |
| 2018-04-09 | 1,268 | 1,273 | 1,238 | 1,241 | 11,400 | 1,241 |
| 2018-04-06 | 1,270 | 1,289 | 1,255 | 1,270 | 15,500 | 1,270 |
| 2018-04-05 | 1,251 | 1,275 | 1,250 | 1,270 | 23,000 | 1,270 |
| 2018-04-04 | 1,257 | 1,260 | 1,243 | 1,251 | 19,500 | 1,251 |
| 2018-04-03 | 1,253 | 1,260 | 1,248 | 1,251 | 21,400 | 1,251 |
| 2018-03-30 | 1,223 | 1,313 | 1,222 | 1,292 | 36,800 | 1,292 |
| 2018-03-29 | 1,219 | 1,225 | 1,202 | 1,206 | 17,900 | 1,206 |
| 2018-03-28 | 1,203 | 1,232 | 1,188 | 1,198 | 17,200 | 1,198 |
| 2018-03-27 | 1,218 | 1,224 | 1,202 | 1,223 | 17,200 | 1,223 |
| 2018-03-26 | 1,177 | 1,205 | 1,154 | 1,189 | 34,000 | 1,189 |
| 2018-03-23 | 1,238 | 1,240 | 1,179 | 1,203 | 59,800 | 1,203 |
| 2018-03-22 | 1,306 | 1,316 | 1,268 | 1,282 | 19,400 | 1,282 |
| 2018-03-20 | 1,270 | 1,315 | 1,265 | 1,309 | 20,900 | 1,309 |
| 2018-03-19 | 1,319 | 1,327 | 1,275 | 1,292 | 42,600 | 1,292 |
| 2018-03-16 | 1,332 | 1,338 | 1,318 | 1,334 | 24,500 | 1,334 |
| 2018-03-15 | 1,368 | 1,368 | 1,332 | 1,343 | 27,100 | 1,343 |
| 2018-03-14 | 1,332 | 1,373 | 1,331 | 1,373 | 30,000 | 1,373 |
| 2018-03-13 | 1,380 | 1,390 | 1,327 | 1,332 | 65,600 | 1,332 |
| 2018-03-12 | 1,327 | 1,391 | 1,308 | 1,380 | 130,700 | 1,380 |
| 2018-03-09 | 1,466 | 1,466 | 1,271 | 1,296 | 350,900 | 1,296 |
| 2018-03-08 | 1,365 | 1,439 | 1,315 | 1,316 | 100,800 | 1,316 |
| 2018-03-07 | 1,388 | 1,409 | 1,355 | 1,364 | 29,400 | 1,364 |
| 2018-03-06 | 1,336 | 1,405 | 1,335 | 1,388 | 27,800 | 1,388 |
| 2018-03-05 | 1,473 | 1,485 | 1,310 | 1,335 | 45,400 | 1,335 |
| 2018-03-02 | 1,468 | 1,499 | 1,425 | 1,492 | 22,600 | 1,492 |
| 2018-03-01 | 1,499 | 1,540 | 1,498 | 1,512 | 33,300 | 1,512 |
| 2018-02-28 | 1,500 | 1,530 | 1,490 | 1,529 | 20,100 | 1,529 |
| 2018-02-27 | 1,502 | 1,520 | 1,495 | 1,502 | 9,100 | 1,502 |
| 2018-02-26 | 1,500 | 1,514 | 1,467 | 1,501 | 33,500 | 1,501 |
| 2018-02-23 | 1,490 | 1,500 | 1,434 | 1,486 | 21,700 | 1,486 |
| 2018-02-22 | 1,528 | 1,528 | 1,450 | 1,460 | 27,000 | 1,460 |
| 2018-02-21 | 1,480 | 1,521 | 1,480 | 1,505 | 26,000 | 1,505 |
| 2018-02-20 | 1,428 | 1,484 | 1,425 | 1,465 | 26,800 | 1,465 |
| 2018-02-19 | 1,408 | 1,435 | 1,389 | 1,428 | 43,500 | 1,428 |
| 2018-02-16 | 1,400 | 1,429 | 1,384 | 1,407 | 11,700 | 1,407 |
| 2018-02-15 | 1,414 | 1,430 | 1,372 | 1,392 | 23,400 | 1,392 |
| 2018-02-14 | 1,403 | 1,423 | 1,351 | 1,382 | 21,600 | 1,382 |
| 2018-02-13 | 1,473 | 1,473 | 1,371 | 1,376 | 36,000 | 1,376 |
| 2018-02-09 | 1,364 | 1,471 | 1,350 | 1,429 | 39,400 | 1,429 |
| 2018-02-08 | 1,400 | 1,440 | 1,374 | 1,427 | 14,100 | 1,427 |
| 2018-02-07 | 1,479 | 1,479 | 1,322 | 1,370 | 43,200 | 1,370 |
| 2018-02-06 | 1,440 | 1,472 | 1,237 | 1,401 | 66,800 | 1,401 |
| 2018-02-05 | 1,511 | 1,571 | 1,484 | 1,550 | 37,300 | 1,550 |
| 2018-02-02 | 1,574 | 1,578 | 1,547 | 1,564 | 16,600 | 1,564 |
| 2018-02-01 | 1,575 | 1,594 | 1,545 | 1,570 | 32,100 | 1,570 |
| 2018-01-31 | 1,550 | 1,595 | 1,545 | 1,575 | 31,700 | 1,575 |
| 2018-01-30 | 1,647 | 1,655 | 1,554 | 1,593 | 41,700 | 1,593 |
| 2018-01-29 | 1,625 | 1,650 | 1,598 | 1,645 | 38,200 | 1,645 |
| 2018-01-26 | 1,620 | 1,630 | 1,595 | 1,620 | 19,800 | 1,620 |
| 2018-01-25 | 1,685 | 1,685 | 1,586 | 1,610 | 55,100 | 1,610 |
| 2018-01-24 | 1,687 | 1,691 | 1,673 | 1,686 | 14,200 | 1,686 |
| 2018-01-23 | 1,668 | 1,692 | 1,652 | 1,692 | 18,100 | 1,692 |
| 2018-01-22 | 1,663 | 1,677 | 1,644 | 1,672 | 16,900 | 1,672 |
| 2018-01-19 | 1,649 | 1,680 | 1,649 | 1,679 | 16,400 | 1,679 |
| 2018-01-18 | 1,665 | 1,710 | 1,648 | 1,648 | 24,700 | 1,648 |
| 2018-01-17 | 1,645 | 1,660 | 1,615 | 1,659 | 19,500 | 1,659 |
| 2018-01-16 | 1,668 | 1,678 | 1,605 | 1,635 | 25,100 | 1,635 |
| 2018-01-15 | 1,690 | 1,725 | 1,665 | 1,667 | 34,200 | 1,667 |
| 2018-01-12 | 1,736 | 1,745 | 1,675 | 1,697 | 44,000 | 1,697 |
| 2018-01-11 | 1,629 | 1,736 | 1,621 | 1,736 | 54,100 | 1,736 |
| 2018-01-10 | 1,630 | 1,650 | 1,603 | 1,650 | 18,600 | 1,650 |
| 2018-01-09 | 1,567 | 1,630 | 1,555 | 1,630 | 35,100 | 1,630 |
| 2018-01-05 | 1,569 | 1,569 | 1,540 | 1,567 | 23,800 | 1,567 |
| 2018-01-04 | 1,573 | 1,580 | 1,547 | 1,566 | 22,900 | 1,566 |
分割・併合履歴 ： [1995-10-26]1株→1.2株
