7552 (株)ハピネット 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 | 1,401 | 1,412 | 1,389 | 1,408 | 96,600 | 1,408 |
| 2018-12-27 | 1,397 | 1,407 | 1,366 | 1,403 | 87,300 | 1,403 |
| 2018-12-26 | 1,300 | 1,343 | 1,280 | 1,324 | 100,000 | 1,324 |
| 2018-12-25 | 1,300 | 1,310 | 1,262 | 1,270 | 133,500 | 1,270 |
| 2018-12-21 | 1,397 | 1,400 | 1,352 | 1,384 | 180,000 | 1,384 |
| 2018-12-20 | 1,487 | 1,488 | 1,417 | 1,420 | 104,900 | 1,420 |
| 2018-12-19 | 1,489 | 1,521 | 1,487 | 1,509 | 47,400 | 1,509 |
| 2018-12-18 | 1,508 | 1,510 | 1,487 | 1,498 | 68,700 | 1,498 |
| 2018-12-17 | 1,537 | 1,550 | 1,522 | 1,545 | 39,600 | 1,545 |
| 2018-12-14 | 1,550 | 1,550 | 1,528 | 1,537 | 65,400 | 1,537 |
| 2018-12-13 | 1,527 | 1,562 | 1,513 | 1,559 | 49,800 | 1,559 |
| 2018-12-12 | 1,494 | 1,530 | 1,493 | 1,526 | 56,000 | 1,526 |
| 2018-12-11 | 1,523 | 1,540 | 1,489 | 1,490 | 78,400 | 1,490 |
| 2018-12-10 | 1,570 | 1,570 | 1,527 | 1,532 | 81,200 | 1,532 |
| 2018-12-07 | 1,584 | 1,603 | 1,574 | 1,584 | 75,300 | 1,584 |
| 2018-12-06 | 1,557 | 1,583 | 1,549 | 1,580 | 100,200 | 1,580 |
| 2018-12-05 | 1,540 | 1,577 | 1,533 | 1,562 | 111,800 | 1,562 |
| 2018-12-04 | 1,589 | 1,597 | 1,558 | 1,563 | 78,500 | 1,563 |
| 2018-12-03 | 1,643 | 1,644 | 1,580 | 1,591 | 178,000 | 1,591 |
| 2018-11-30 | 1,616 | 1,626 | 1,598 | 1,615 | 106,900 | 1,615 |
| 2018-11-29 | 1,628 | 1,640 | 1,610 | 1,616 | 95,000 | 1,616 |
| 2018-11-28 | 1,585 | 1,630 | 1,574 | 1,623 | 115,700 | 1,623 |
| 2018-11-27 | 1,578 | 1,597 | 1,567 | 1,570 | 90,000 | 1,570 |
| 2018-11-26 | 1,584 | 1,603 | 1,556 | 1,560 | 93,800 | 1,560 |
| 2018-11-22 | 1,541 | 1,558 | 1,532 | 1,544 | 59,300 | 1,544 |
| 2018-11-21 | 1,530 | 1,545 | 1,507 | 1,541 | 128,400 | 1,541 |
| 2018-11-20 | 1,540 | 1,559 | 1,532 | 1,547 | 106,000 | 1,547 |
| 2018-11-19 | 1,516 | 1,553 | 1,516 | 1,550 | 87,900 | 1,550 |
| 2018-11-16 | 1,557 | 1,572 | 1,516 | 1,521 | 127,700 | 1,521 |
| 2018-11-15 | 1,574 | 1,579 | 1,543 | 1,559 | 149,600 | 1,559 |
| 2018-11-14 | 1,623 | 1,635 | 1,568 | 1,574 | 189,700 | 1,574 |
| 2018-11-13 | 1,668 | 1,687 | 1,618 | 1,623 | 222,800 | 1,623 |
| 2018-11-12 | 1,750 | 1,780 | 1,677 | 1,708 | 267,800 | 1,708 |
| 2018-11-09 | 1,845 | 1,845 | 1,774 | 1,802 | 204,800 | 1,802 |
| 2018-11-08 | 1,811 | 1,866 | 1,811 | 1,847 | 177,600 | 1,847 |
| 2018-11-07 | 1,792 | 1,803 | 1,769 | 1,783 | 80,800 | 1,783 |
| 2018-11-06 | 1,772 | 1,785 | 1,763 | 1,777 | 73,900 | 1,777 |
| 2018-11-05 | 1,786 | 1,796 | 1,765 | 1,771 | 70,200 | 1,771 |
| 2018-11-02 | 1,764 | 1,798 | 1,756 | 1,786 | 111,500 | 1,786 |
| 2018-11-01 | 1,722 | 1,780 | 1,708 | 1,764 | 145,300 | 1,764 |
| 2018-10-31 | 1,680 | 1,716 | 1,672 | 1,715 | 117,700 | 1,715 |
| 2018-10-30 | 1,614 | 1,673 | 1,610 | 1,646 | 384,800 | 1,646 |
| 2018-10-29 | 1,666 | 1,672 | 1,605 | 1,635 | 180,100 | 1,635 |
| 2018-10-26 | 1,710 | 1,731 | 1,653 | 1,666 | 168,400 | 1,666 |
| 2018-10-25 | 1,750 | 1,757 | 1,688 | 1,691 | 136,100 | 1,691 |
| 2018-10-24 | 1,767 | 1,787 | 1,757 | 1,777 | 95,300 | 1,777 |
| 2018-10-23 | 1,790 | 1,790 | 1,748 | 1,750 | 90,900 | 1,750 |
| 2018-10-22 | 1,786 | 1,804 | 1,778 | 1,793 | 94,400 | 1,793 |
| 2018-10-19 | 1,722 | 1,783 | 1,719 | 1,776 | 97,700 | 1,776 |
| 2018-10-18 | 1,752 | 1,771 | 1,737 | 1,757 | 56,800 | 1,757 |
| 2018-10-17 | 1,754 | 1,764 | 1,740 | 1,752 | 61,200 | 1,752 |
| 2018-10-16 | 1,716 | 1,748 | 1,704 | 1,734 | 78,600 | 1,734 |
| 2018-10-15 | 1,729 | 1,738 | 1,716 | 1,721 | 77,800 | 1,721 |
| 2018-10-12 | 1,708 | 1,742 | 1,704 | 1,732 | 139,200 | 1,732 |
| 2018-10-11 | 1,715 | 1,734 | 1,691 | 1,711 | 154,500 | 1,711 |
| 2018-10-10 | 1,765 | 1,800 | 1,759 | 1,780 | 107,100 | 1,780 |
| 2018-10-09 | 1,820 | 1,824 | 1,763 | 1,765 | 192,600 | 1,765 |
| 2018-10-05 | 1,800 | 1,852 | 1,792 | 1,830 | 215,600 | 1,830 |
| 2018-10-04 | 1,800 | 1,815 | 1,782 | 1,800 | 198,600 | 1,800 |
| 2018-10-03 | 1,847 | 1,851 | 1,778 | 1,779 | 305,100 | 1,779 |
| 2018-10-02 | 1,799 | 1,851 | 1,775 | 1,844 | 381,800 | 1,844 |
| 2018-10-01 | 1,797 | 1,931 | 1,781 | 1,795 | 714,300 | 1,795 |
| 2018-09-28 | 1,970 | 2,000 | 1,965 | 1,997 | 124,300 | 1,997 |
| 2018-09-27 | 1,924 | 1,970 | 1,920 | 1,963 | 138,700 | 1,963 |
| 2018-09-26 | 1,928 | 1,928 | 1,891 | 1,917 | 96,100 | 1,917 |
| 2018-09-25 | 1,948 | 1,948 | 1,912 | 1,933 | 132,900 | 1,933 |
| 2018-09-21 | 1,920 | 1,970 | 1,911 | 1,948 | 200,900 | 1,948 |
| 2018-09-20 | 1,903 | 1,923 | 1,899 | 1,920 | 123,400 | 1,920 |
| 2018-09-19 | 1,863 | 1,922 | 1,863 | 1,900 | 189,800 | 1,900 |
| 2018-09-18 | 1,820 | 1,866 | 1,810 | 1,855 | 177,600 | 1,855 |
| 2018-09-14 | 1,823 | 1,832 | 1,785 | 1,821 | 104,900 | 1,821 |
| 2018-09-13 | 1,774 | 1,834 | 1,774 | 1,816 | 178,700 | 1,816 |
| 2018-09-12 | 1,743 | 1,764 | 1,736 | 1,762 | 93,800 | 1,762 |
| 2018-09-11 | 1,745 | 1,765 | 1,735 | 1,743 | 73,100 | 1,743 |
| 2018-09-10 | 1,742 | 1,765 | 1,738 | 1,752 | 78,200 | 1,752 |
| 2018-09-07 | 1,735 | 1,751 | 1,718 | 1,734 | 73,200 | 1,734 |
| 2018-09-06 | 1,760 | 1,768 | 1,745 | 1,751 | 61,800 | 1,751 |
| 2018-09-05 | 1,775 | 1,794 | 1,771 | 1,775 | 120,900 | 1,775 |
| 2018-09-04 | 1,754 | 1,778 | 1,734 | 1,774 | 78,100 | 1,774 |
| 2018-09-03 | 1,765 | 1,771 | 1,741 | 1,760 | 85,100 | 1,760 |
| 2018-08-31 | 1,750 | 1,777 | 1,728 | 1,766 | 119,100 | 1,766 |
| 2018-08-30 | 1,750 | 1,761 | 1,724 | 1,755 | 106,100 | 1,755 |
| 2018-08-29 | 1,690 | 1,745 | 1,690 | 1,739 | 113,900 | 1,739 |
| 2018-08-28 | 1,710 | 1,719 | 1,682 | 1,688 | 76,100 | 1,688 |
| 2018-08-27 | 1,654 | 1,692 | 1,649 | 1,689 | 77,000 | 1,689 |
| 2018-08-24 | 1,673 | 1,679 | 1,648 | 1,649 | 91,200 | 1,649 |
| 2018-08-23 | 1,680 | 1,697 | 1,673 | 1,676 | 61,300 | 1,676 |
| 2018-08-22 | 1,691 | 1,705 | 1,662 | 1,679 | 130,800 | 1,679 |
| 2018-08-21 | 1,714 | 1,729 | 1,700 | 1,703 | 96,000 | 1,703 |
| 2018-08-20 | 1,710 | 1,745 | 1,708 | 1,723 | 137,400 | 1,723 |
| 2018-08-17 | 1,733 | 1,756 | 1,709 | 1,715 | 111,700 | 1,715 |
| 2018-08-16 | 1,730 | 1,730 | 1,697 | 1,721 | 161,800 | 1,721 |
| 2018-08-15 | 1,715 | 1,767 | 1,715 | 1,747 | 225,800 | 1,747 |
| 2018-08-14 | 1,728 | 1,748 | 1,686 | 1,695 | 195,800 | 1,695 |
| 2018-08-13 | 1,782 | 1,800 | 1,734 | 1,738 | 489,900 | 1,738 |
| 2018-08-10 | 1,690 | 1,826 | 1,601 | 1,826 | 1,674,700 | 1,826 |
| 2018-08-09 | 1,516 | 1,536 | 1,510 | 1,531 | 144,800 | 1,531 |
| 2018-08-08 | 1,494 | 1,515 | 1,491 | 1,511 | 95,900 | 1,511 |
| 2018-08-07 | 1,500 | 1,500 | 1,481 | 1,489 | 56,900 | 1,489 |
| 2018-08-06 | 1,510 | 1,516 | 1,495 | 1,497 | 54,100 | 1,497 |
| 2018-08-03 | 1,501 | 1,517 | 1,490 | 1,500 | 101,600 | 1,500 |
| 2018-08-02 | 1,533 | 1,545 | 1,504 | 1,506 | 92,300 | 1,506 |
| 2018-08-01 | 1,548 | 1,561 | 1,525 | 1,532 | 106,400 | 1,532 |
| 2018-07-31 | 1,544 | 1,550 | 1,530 | 1,544 | 184,100 | 1,544 |
| 2018-07-30 | 1,520 | 1,533 | 1,513 | 1,525 | 123,100 | 1,525 |
| 2018-07-27 | 1,500 | 1,520 | 1,485 | 1,519 | 159,300 | 1,519 |
| 2018-07-26 | 1,446 | 1,495 | 1,446 | 1,494 | 184,000 | 1,494 |
| 2018-07-25 | 1,435 | 1,449 | 1,431 | 1,440 | 63,000 | 1,440 |
| 2018-07-24 | 1,440 | 1,444 | 1,427 | 1,430 | 57,700 | 1,430 |
| 2018-07-23 | 1,430 | 1,439 | 1,422 | 1,430 | 63,600 | 1,430 |
| 2018-07-20 | 1,441 | 1,453 | 1,428 | 1,438 | 57,000 | 1,438 |
| 2018-07-19 | 1,438 | 1,451 | 1,430 | 1,442 | 73,900 | 1,442 |
| 2018-07-18 | 1,449 | 1,453 | 1,433 | 1,434 | 101,600 | 1,434 |
| 2018-07-17 | 1,415 | 1,448 | 1,411 | 1,438 | 128,400 | 1,438 |
| 2018-07-13 | 1,424 | 1,427 | 1,401 | 1,404 | 167,200 | 1,404 |
| 2018-07-12 | 1,427 | 1,437 | 1,421 | 1,424 | 117,200 | 1,424 |
| 2018-07-11 | 1,447 | 1,449 | 1,405 | 1,418 | 110,200 | 1,418 |
| 2018-07-10 | 1,446 | 1,454 | 1,421 | 1,421 | 141,600 | 1,421 |
| 2018-07-09 | 1,413 | 1,437 | 1,407 | 1,437 | 86,100 | 1,437 |
| 2018-07-06 | 1,399 | 1,412 | 1,399 | 1,406 | 109,300 | 1,406 |
| 2018-07-05 | 1,396 | 1,410 | 1,392 | 1,399 | 96,900 | 1,399 |
| 2018-07-04 | 1,380 | 1,409 | 1,378 | 1,398 | 98,900 | 1,398 |
| 2018-07-03 | 1,397 | 1,402 | 1,379 | 1,386 | 163,200 | 1,386 |
| 2018-07-02 | 1,405 | 1,422 | 1,389 | 1,391 | 143,500 | 1,391 |
| 2018-06-29 | 1,383 | 1,406 | 1,380 | 1,403 | 84,000 | 1,403 |
| 2018-06-28 | 1,394 | 1,395 | 1,366 | 1,389 | 135,300 | 1,389 |
| 2018-06-27 | 1,360 | 1,459 | 1,354 | 1,384 | 492,200 | 1,384 |
| 2018-06-26 | 1,355 | 1,355 | 1,331 | 1,353 | 181,700 | 1,353 |
| 2018-06-25 | 1,370 | 1,374 | 1,355 | 1,363 | 141,500 | 1,363 |
| 2018-06-22 | 1,368 | 1,368 | 1,342 | 1,357 | 213,500 | 1,357 |
| 2018-06-21 | 1,380 | 1,388 | 1,369 | 1,370 | 140,000 | 1,370 |
| 2018-06-20 | 1,342 | 1,371 | 1,335 | 1,371 | 181,300 | 1,371 |
| 2018-06-19 | 1,374 | 1,380 | 1,336 | 1,338 | 185,400 | 1,338 |
| 2018-06-18 | 1,410 | 1,410 | 1,370 | 1,373 | 175,700 | 1,373 |
| 2018-06-15 | 1,429 | 1,436 | 1,410 | 1,410 | 137,100 | 1,410 |
| 2018-06-14 | 1,434 | 1,435 | 1,419 | 1,428 | 117,300 | 1,428 |
| 2018-06-13 | 1,450 | 1,457 | 1,435 | 1,440 | 101,900 | 1,440 |
| 2018-06-12 | 1,459 | 1,463 | 1,444 | 1,449 | 97,000 | 1,449 |
| 2018-06-11 | 1,467 | 1,471 | 1,452 | 1,454 | 104,700 | 1,454 |
| 2018-06-08 | 1,442 | 1,474 | 1,442 | 1,466 | 122,000 | 1,466 |
| 2018-06-07 | 1,449 | 1,465 | 1,437 | 1,452 | 163,400 | 1,452 |
| 2018-06-06 | 1,444 | 1,455 | 1,436 | 1,443 | 71,900 | 1,443 |
| 2018-06-05 | 1,461 | 1,469 | 1,441 | 1,447 | 74,700 | 1,447 |
| 2018-06-04 | 1,445 | 1,476 | 1,445 | 1,457 | 140,200 | 1,457 |
| 2018-06-01 | 1,435 | 1,449 | 1,418 | 1,440 | 137,300 | 1,440 |
| 2018-05-31 | 1,463 | 1,464 | 1,415 | 1,448 | 184,200 | 1,448 |
| 2018-05-30 | 1,435 | 1,460 | 1,416 | 1,446 | 190,600 | 1,446 |
| 2018-05-29 | 1,481 | 1,481 | 1,435 | 1,445 | 171,000 | 1,445 |
| 2018-05-28 | 1,470 | 1,487 | 1,462 | 1,473 | 87,300 | 1,473 |
| 2018-05-25 | 1,458 | 1,465 | 1,445 | 1,458 | 191,300 | 1,458 |
| 2018-05-24 | 1,479 | 1,481 | 1,452 | 1,474 | 181,400 | 1,474 |
| 2018-05-23 | 1,500 | 1,500 | 1,475 | 1,478 | 194,400 | 1,478 |
| 2018-05-22 | 1,516 | 1,519 | 1,501 | 1,502 | 62,100 | 1,502 |
| 2018-05-21 | 1,525 | 1,537 | 1,514 | 1,516 | 63,400 | 1,516 |
| 2018-05-18 | 1,520 | 1,529 | 1,514 | 1,518 | 68,200 | 1,518 |
| 2018-05-17 | 1,483 | 1,541 | 1,483 | 1,520 | 262,400 | 1,520 |
| 2018-05-16 | 1,515 | 1,515 | 1,482 | 1,487 | 345,200 | 1,487 |
| 2018-05-15 | 1,553 | 1,564 | 1,526 | 1,530 | 204,900 | 1,530 |
| 2018-05-14 | 1,505 | 1,558 | 1,500 | 1,543 | 259,700 | 1,543 |
| 2018-05-11 | 1,568 | 1,579 | 1,555 | 1,570 | 125,200 | 1,570 |
| 2018-05-10 | 1,536 | 1,568 | 1,536 | 1,568 | 89,500 | 1,568 |
| 2018-05-09 | 1,550 | 1,550 | 1,529 | 1,531 | 111,900 | 1,531 |
| 2018-05-08 | 1,569 | 1,571 | 1,550 | 1,560 | 85,900 | 1,560 |
| 2018-05-07 | 1,565 | 1,574 | 1,551 | 1,569 | 79,500 | 1,569 |
| 2018-05-02 | 1,536 | 1,568 | 1,531 | 1,562 | 78,500 | 1,562 |
| 2018-05-01 | 1,533 | 1,541 | 1,513 | 1,534 | 77,500 | 1,534 |
| 2018-04-27 | 1,525 | 1,528 | 1,506 | 1,519 | 142,600 | 1,519 |
| 2018-04-26 | 1,541 | 1,544 | 1,516 | 1,521 | 146,100 | 1,521 |
| 2018-04-25 | 1,545 | 1,552 | 1,531 | 1,535 | 121,700 | 1,535 |
| 2018-04-24 | 1,566 | 1,593 | 1,556 | 1,562 | 162,600 | 1,562 |
| 2018-04-23 | 1,580 | 1,581 | 1,550 | 1,553 | 118,100 | 1,553 |
| 2018-04-20 | 1,543 | 1,576 | 1,540 | 1,565 | 171,500 | 1,565 |
| 2018-04-19 | 1,507 | 1,553 | 1,507 | 1,540 | 110,100 | 1,540 |
| 2018-04-18 | 1,494 | 1,522 | 1,488 | 1,516 | 131,900 | 1,516 |
| 2018-04-17 | 1,509 | 1,509 | 1,478 | 1,494 | 122,400 | 1,494 |
| 2018-04-16 | 1,500 | 1,518 | 1,499 | 1,508 | 134,700 | 1,508 |
| 2018-04-13 | 1,500 | 1,514 | 1,491 | 1,501 | 106,600 | 1,501 |
| 2018-04-12 | 1,509 | 1,510 | 1,494 | 1,494 | 70,400 | 1,494 |
| 2018-04-11 | 1,513 | 1,518 | 1,495 | 1,501 | 89,100 | 1,501 |
| 2018-04-10 | 1,489 | 1,508 | 1,470 | 1,503 | 142,100 | 1,503 |
| 2018-04-09 | 1,498 | 1,502 | 1,480 | 1,501 | 141,700 | 1,501 |
| 2018-04-06 | 1,523 | 1,529 | 1,502 | 1,504 | 100,800 | 1,504 |
| 2018-04-05 | 1,535 | 1,541 | 1,520 | 1,526 | 111,600 | 1,526 |
| 2018-04-04 | 1,531 | 1,544 | 1,523 | 1,527 | 99,500 | 1,527 |
| 2018-04-03 | 1,510 | 1,530 | 1,499 | 1,528 | 100,600 | 1,528 |
| 2018-03-30 | 1,530 | 1,544 | 1,525 | 1,533 | 66,100 | 1,533 |
| 2018-03-29 | 1,544 | 1,557 | 1,505 | 1,524 | 101,100 | 1,524 |
| 2018-03-28 | 1,521 | 1,532 | 1,504 | 1,530 | 174,500 | 1,530 |
| 2018-03-27 | 1,545 | 1,568 | 1,538 | 1,563 | 277,800 | 1,563 |
| 2018-03-26 | 1,507 | 1,531 | 1,485 | 1,530 | 186,600 | 1,530 |
| 2018-03-23 | 1,540 | 1,552 | 1,525 | 1,531 | 153,500 | 1,531 |
| 2018-03-22 | 1,590 | 1,591 | 1,563 | 1,573 | 145,700 | 1,573 |
| 2018-03-20 | 1,600 | 1,600 | 1,578 | 1,585 | 151,300 | 1,585 |
| 2018-03-19 | 1,625 | 1,639 | 1,600 | 1,614 | 155,900 | 1,614 |
| 2018-03-16 | 1,645 | 1,652 | 1,626 | 1,630 | 137,200 | 1,630 |
| 2018-03-15 | 1,645 | 1,652 | 1,623 | 1,640 | 155,800 | 1,640 |
| 2018-03-14 | 1,630 | 1,647 | 1,621 | 1,647 | 104,300 | 1,647 |
| 2018-03-13 | 1,617 | 1,640 | 1,615 | 1,631 | 155,700 | 1,631 |
| 2018-03-12 | 1,605 | 1,617 | 1,590 | 1,617 | 169,300 | 1,617 |
| 2018-03-09 | 1,606 | 1,622 | 1,583 | 1,590 | 150,300 | 1,590 |
| 2018-03-08 | 1,630 | 1,630 | 1,592 | 1,595 | 138,600 | 1,595 |
| 2018-03-07 | 1,635 | 1,646 | 1,605 | 1,612 | 113,600 | 1,612 |
| 2018-03-06 | 1,640 | 1,668 | 1,636 | 1,638 | 114,300 | 1,638 |
| 2018-03-05 | 1,663 | 1,668 | 1,580 | 1,610 | 271,900 | 1,610 |
| 2018-03-02 | 1,650 | 1,674 | 1,642 | 1,666 | 214,700 | 1,666 |
| 2018-03-01 | 1,722 | 1,722 | 1,678 | 1,689 | 229,200 | 1,689 |
| 2018-02-28 | 1,721 | 1,744 | 1,720 | 1,736 | 259,500 | 1,736 |
| 2018-02-27 | 1,752 | 1,755 | 1,727 | 1,733 | 109,700 | 1,733 |
| 2018-02-26 | 1,756 | 1,756 | 1,722 | 1,736 | 144,200 | 1,736 |
| 2018-02-23 | 1,736 | 1,748 | 1,721 | 1,737 | 119,600 | 1,737 |
| 2018-02-22 | 1,700 | 1,738 | 1,694 | 1,735 | 199,400 | 1,735 |
| 2018-02-21 | 1,695 | 1,712 | 1,685 | 1,711 | 169,800 | 1,711 |
| 2018-02-20 | 1,704 | 1,705 | 1,667 | 1,698 | 163,800 | 1,698 |
| 2018-02-19 | 1,690 | 1,704 | 1,680 | 1,704 | 198,600 | 1,704 |
| 2018-02-16 | 1,655 | 1,661 | 1,632 | 1,654 | 241,300 | 1,654 |
| 2018-02-15 | 1,635 | 1,657 | 1,612 | 1,639 | 366,400 | 1,639 |
| 2018-02-14 | 1,697 | 1,706 | 1,616 | 1,633 | 353,500 | 1,633 |
| 2018-02-13 | 1,782 | 1,786 | 1,676 | 1,682 | 547,500 | 1,682 |
| 2018-02-09 | 1,800 | 1,809 | 1,692 | 1,750 | 640,300 | 1,750 |
| 2018-02-08 | 1,803 | 1,822 | 1,772 | 1,799 | 216,100 | 1,799 |
| 2018-02-07 | 1,848 | 1,860 | 1,788 | 1,788 | 198,400 | 1,788 |
| 2018-02-06 | 1,862 | 1,864 | 1,767 | 1,803 | 237,900 | 1,803 |
| 2018-02-05 | 1,995 | 1,995 | 1,934 | 1,955 | 188,200 | 1,955 |
| 2018-02-02 | 2,028 | 2,033 | 2,006 | 2,025 | 76,000 | 2,025 |
| 2018-02-01 | 2,027 | 2,055 | 2,020 | 2,038 | 124,800 | 2,038 |
| 2018-01-31 | 2,020 | 2,030 | 2,000 | 2,000 | 116,100 | 2,000 |
| 2018-01-30 | 2,096 | 2,096 | 2,027 | 2,037 | 127,200 | 2,037 |
| 2018-01-29 | 2,087 | 2,100 | 2,076 | 2,076 | 58,100 | 2,076 |
| 2018-01-26 | 2,097 | 2,109 | 2,073 | 2,076 | 110,700 | 2,076 |
| 2018-01-25 | 2,078 | 2,134 | 2,069 | 2,094 | 175,400 | 2,094 |
| 2018-01-24 | 2,068 | 2,081 | 2,063 | 2,077 | 157,300 | 2,077 |
| 2018-01-23 | 2,084 | 2,084 | 2,056 | 2,064 | 112,700 | 2,064 |
| 2018-01-22 | 2,093 | 2,101 | 2,056 | 2,062 | 127,700 | 2,062 |
| 2018-01-19 | 2,104 | 2,114 | 2,073 | 2,089 | 117,000 | 2,089 |
| 2018-01-18 | 2,130 | 2,188 | 2,090 | 2,090 | 234,300 | 2,090 |
| 2018-01-17 | 2,141 | 2,150 | 2,102 | 2,110 | 165,000 | 2,110 |
| 2018-01-16 | 2,157 | 2,161 | 2,133 | 2,150 | 70,200 | 2,150 |
| 2018-01-15 | 2,150 | 2,163 | 2,133 | 2,149 | 123,900 | 2,149 |
| 2018-01-12 | 2,150 | 2,155 | 2,131 | 2,141 | 65,200 | 2,141 |
| 2018-01-11 | 2,131 | 2,158 | 2,126 | 2,150 | 145,500 | 2,150 |
| 2018-01-10 | 2,144 | 2,151 | 2,125 | 2,125 | 73,000 | 2,125 |
| 2018-01-09 | 2,140 | 2,157 | 2,115 | 2,142 | 170,000 | 2,142 |
| 2018-01-05 | 2,149 | 2,154 | 2,110 | 2,118 | 181,400 | 2,118 |
| 2018-01-04 | 2,210 | 2,210 | 2,164 | 2,166 | 142,300 | 2,166 |
分割・併合履歴 ： [2011-11-28]1株→2株 [2000-03-28]1株→1.3株