7596 (株)魚力 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 | 1,412 | 1,423 | 1,388 | 1,399 | 8,800 | 1,399 |
| 2018-12-27 | 1,400 | 1,418 | 1,396 | 1,418 | 7,000 | 1,418 |
| 2018-12-26 | 1,366 | 1,396 | 1,366 | 1,387 | 6,300 | 1,387 |
| 2018-12-25 | 1,333 | 1,348 | 1,310 | 1,336 | 13,400 | 1,336 |
| 2018-12-21 | 1,396 | 1,396 | 1,352 | 1,356 | 11,000 | 1,356 |
| 2018-12-20 | 1,438 | 1,438 | 1,388 | 1,388 | 14,600 | 1,388 |
| 2018-12-19 | 1,415 | 1,421 | 1,414 | 1,420 | 5,700 | 1,420 |
| 2018-12-18 | 1,438 | 1,438 | 1,411 | 1,415 | 8,100 | 1,415 |
| 2018-12-17 | 1,461 | 1,471 | 1,436 | 1,438 | 6,700 | 1,438 |
| 2018-12-14 | 1,479 | 1,485 | 1,463 | 1,467 | 9,500 | 1,467 |
| 2018-12-13 | 1,459 | 1,479 | 1,459 | 1,476 | 8,500 | 1,476 |
| 2018-12-12 | 1,474 | 1,474 | 1,450 | 1,456 | 12,900 | 1,456 |
| 2018-12-11 | 1,446 | 1,446 | 1,425 | 1,436 | 7,500 | 1,436 |
| 2018-12-10 | 1,450 | 1,460 | 1,445 | 1,445 | 8,800 | 1,445 |
| 2018-12-07 | 1,450 | 1,460 | 1,440 | 1,447 | 10,600 | 1,447 |
| 2018-12-06 | 1,432 | 1,456 | 1,432 | 1,447 | 8,400 | 1,447 |
| 2018-12-05 | 1,449 | 1,449 | 1,432 | 1,436 | 7,500 | 1,436 |
| 2018-12-04 | 1,457 | 1,465 | 1,452 | 1,452 | 11,900 | 1,452 |
| 2018-12-03 | 1,455 | 1,461 | 1,450 | 1,452 | 12,600 | 1,452 |
| 2018-11-30 | 1,429 | 1,445 | 1,419 | 1,441 | 10,400 | 1,441 |
| 2018-11-29 | 1,415 | 1,424 | 1,414 | 1,418 | 6,400 | 1,418 |
| 2018-11-28 | 1,420 | 1,422 | 1,410 | 1,414 | 4,000 | 1,414 |
| 2018-11-27 | 1,418 | 1,426 | 1,415 | 1,418 | 4,000 | 1,418 |
| 2018-11-26 | 1,423 | 1,430 | 1,413 | 1,418 | 3,300 | 1,418 |
| 2018-11-22 | 1,413 | 1,425 | 1,412 | 1,418 | 3,900 | 1,418 |
| 2018-11-21 | 1,416 | 1,424 | 1,407 | 1,411 | 2,000 | 1,411 |
| 2018-11-20 | 1,435 | 1,438 | 1,416 | 1,418 | 5,500 | 1,418 |
| 2018-11-19 | 1,420 | 1,431 | 1,411 | 1,418 | 3,300 | 1,418 |
| 2018-11-16 | 1,433 | 1,433 | 1,414 | 1,414 | 2,900 | 1,414 |
| 2018-11-15 | 1,436 | 1,436 | 1,424 | 1,427 | 5,700 | 1,427 |
| 2018-11-14 | 1,430 | 1,430 | 1,405 | 1,406 | 5,100 | 1,406 |
| 2018-11-13 | 1,429 | 1,429 | 1,412 | 1,412 | 3,200 | 1,412 |
| 2018-11-12 | 1,429 | 1,436 | 1,425 | 1,429 | 6,500 | 1,429 |
| 2018-11-09 | 1,433 | 1,434 | 1,427 | 1,428 | 2,500 | 1,428 |
| 2018-11-08 | 1,446 | 1,446 | 1,426 | 1,430 | 5,600 | 1,430 |
| 2018-11-07 | 1,448 | 1,448 | 1,437 | 1,438 | 6,100 | 1,438 |
| 2018-11-06 | 1,430 | 1,445 | 1,420 | 1,440 | 7,200 | 1,440 |
| 2018-11-05 | 1,435 | 1,440 | 1,414 | 1,424 | 5,100 | 1,424 |
| 2018-11-02 | 1,412 | 1,432 | 1,411 | 1,418 | 7,600 | 1,418 |
| 2018-11-01 | 1,460 | 1,460 | 1,410 | 1,410 | 9,900 | 1,410 |
| 2018-10-31 | 1,435 | 1,448 | 1,435 | 1,444 | 16,200 | 1,444 |
| 2018-10-30 | 1,395 | 1,454 | 1,385 | 1,454 | 19,600 | 1,454 |
| 2018-10-29 | 1,374 | 1,393 | 1,374 | 1,380 | 7,400 | 1,380 |
| 2018-10-26 | 1,405 | 1,405 | 1,367 | 1,375 | 10,200 | 1,375 |
| 2018-10-25 | 1,400 | 1,405 | 1,380 | 1,380 | 14,200 | 1,380 |
| 2018-10-24 | 1,410 | 1,420 | 1,402 | 1,420 | 10,800 | 1,420 |
| 2018-10-23 | 1,421 | 1,430 | 1,411 | 1,413 | 5,300 | 1,413 |
| 2018-10-22 | 1,431 | 1,433 | 1,420 | 1,425 | 9,900 | 1,425 |
| 2018-10-19 | 1,441 | 1,449 | 1,430 | 1,437 | 6,300 | 1,437 |
| 2018-10-18 | 1,443 | 1,455 | 1,441 | 1,444 | 5,000 | 1,444 |
| 2018-10-17 | 1,427 | 1,445 | 1,417 | 1,439 | 14,000 | 1,439 |
| 2018-10-16 | 1,436 | 1,449 | 1,426 | 1,426 | 12,300 | 1,426 |
| 2018-10-15 | 1,468 | 1,468 | 1,435 | 1,442 | 12,500 | 1,442 |
| 2018-10-12 | 1,460 | 1,485 | 1,451 | 1,461 | 17,900 | 1,461 |
| 2018-10-11 | 1,450 | 1,458 | 1,440 | 1,449 | 20,700 | 1,449 |
| 2018-10-10 | 1,460 | 1,474 | 1,453 | 1,459 | 10,000 | 1,459 |
| 2018-10-09 | 1,468 | 1,472 | 1,460 | 1,464 | 7,100 | 1,464 |
| 2018-10-05 | 1,461 | 1,468 | 1,457 | 1,467 | 9,600 | 1,467 |
| 2018-10-04 | 1,480 | 1,480 | 1,460 | 1,471 | 5,400 | 1,471 |
| 2018-10-03 | 1,490 | 1,490 | 1,458 | 1,462 | 8,800 | 1,462 |
| 2018-10-02 | 1,467 | 1,485 | 1,467 | 1,479 | 14,600 | 1,479 |
| 2018-10-01 | 1,470 | 1,470 | 1,452 | 1,459 | 15,800 | 1,459 |
| 2018-09-28 | 1,496 | 1,496 | 1,469 | 1,472 | 20,300 | 1,472 |
| 2018-09-27 | 1,500 | 1,516 | 1,491 | 1,493 | 17,500 | 1,493 |
| 2018-09-26 | 1,542 | 1,543 | 1,495 | 1,503 | 57,900 | 1,503 |
| 2018-09-25 | 1,554 | 1,572 | 1,553 | 1,571 | 57,000 | 1,571 |
| 2018-09-21 | 1,550 | 1,557 | 1,548 | 1,551 | 28,100 | 1,551 |
| 2018-09-20 | 1,545 | 1,551 | 1,540 | 1,549 | 27,300 | 1,549 |
| 2018-09-19 | 1,549 | 1,564 | 1,541 | 1,545 | 53,600 | 1,545 |
| 2018-09-18 | 1,544 | 1,551 | 1,542 | 1,545 | 28,700 | 1,545 |
| 2018-09-14 | 1,542 | 1,550 | 1,542 | 1,545 | 48,400 | 1,545 |
| 2018-09-13 | 1,543 | 1,551 | 1,538 | 1,542 | 17,600 | 1,542 |
| 2018-09-12 | 1,549 | 1,554 | 1,542 | 1,544 | 25,700 | 1,544 |
| 2018-09-11 | 1,553 | 1,554 | 1,546 | 1,549 | 23,700 | 1,549 |
| 2018-09-10 | 1,540 | 1,554 | 1,540 | 1,547 | 12,600 | 1,547 |
| 2018-09-07 | 1,553 | 1,553 | 1,536 | 1,541 | 7,900 | 1,541 |
| 2018-09-06 | 1,557 | 1,557 | 1,545 | 1,545 | 13,700 | 1,545 |
| 2018-09-05 | 1,551 | 1,557 | 1,547 | 1,552 | 9,700 | 1,552 |
| 2018-09-04 | 1,547 | 1,555 | 1,542 | 1,543 | 10,900 | 1,543 |
| 2018-09-03 | 1,540 | 1,559 | 1,540 | 1,549 | 8,100 | 1,549 |
| 2018-08-31 | 1,538 | 1,546 | 1,534 | 1,535 | 9,300 | 1,535 |
| 2018-08-30 | 1,546 | 1,547 | 1,534 | 1,538 | 5,100 | 1,538 |
| 2018-08-29 | 1,529 | 1,545 | 1,525 | 1,541 | 7,600 | 1,541 |
| 2018-08-28 | 1,518 | 1,529 | 1,518 | 1,523 | 5,600 | 1,523 |
| 2018-08-27 | 1,503 | 1,523 | 1,503 | 1,520 | 3,100 | 1,520 |
| 2018-08-24 | 1,499 | 1,505 | 1,487 | 1,500 | 6,900 | 1,500 |
| 2018-08-23 | 1,499 | 1,499 | 1,445 | 1,494 | 12,600 | 1,494 |
| 2018-08-22 | 1,502 | 1,508 | 1,490 | 1,492 | 11,600 | 1,492 |
| 2018-08-21 | 1,503 | 1,507 | 1,500 | 1,502 | 7,200 | 1,502 |
| 2018-08-20 | 1,525 | 1,525 | 1,500 | 1,503 | 6,700 | 1,503 |
| 2018-08-17 | 1,504 | 1,517 | 1,501 | 1,513 | 8,800 | 1,513 |
| 2018-08-16 | 1,522 | 1,522 | 1,501 | 1,505 | 15,100 | 1,505 |
| 2018-08-15 | 1,532 | 1,539 | 1,523 | 1,529 | 6,700 | 1,529 |
| 2018-08-14 | 1,535 | 1,535 | 1,523 | 1,525 | 7,800 | 1,525 |
| 2018-08-13 | 1,559 | 1,559 | 1,533 | 1,537 | 15,800 | 1,537 |
| 2018-08-10 | 1,518 | 1,544 | 1,518 | 1,540 | 6,900 | 1,540 |
| 2018-08-09 | 1,556 | 1,556 | 1,515 | 1,518 | 16,400 | 1,518 |
| 2018-08-08 | 1,570 | 1,570 | 1,555 | 1,556 | 11,800 | 1,556 |
| 2018-08-07 | 1,544 | 1,570 | 1,539 | 1,569 | 24,800 | 1,569 |
| 2018-08-06 | 1,535 | 1,542 | 1,533 | 1,539 | 12,300 | 1,539 |
| 2018-08-03 | 1,514 | 1,532 | 1,514 | 1,524 | 10,400 | 1,524 |
| 2018-08-02 | 1,511 | 1,534 | 1,511 | 1,513 | 19,900 | 1,513 |
| 2018-08-01 | 1,510 | 1,521 | 1,506 | 1,518 | 26,500 | 1,518 |
| 2018-07-31 | 1,510 | 1,510 | 1,501 | 1,501 | 18,000 | 1,501 |
| 2018-07-30 | 1,509 | 1,510 | 1,505 | 1,510 | 10,800 | 1,510 |
| 2018-07-27 | 1,509 | 1,510 | 1,503 | 1,504 | 35,300 | 1,504 |
| 2018-07-26 | 1,502 | 1,510 | 1,500 | 1,508 | 17,700 | 1,508 |
| 2018-07-25 | 1,509 | 1,509 | 1,503 | 1,505 | 8,000 | 1,505 |
| 2018-07-24 | 1,509 | 1,509 | 1,503 | 1,508 | 7,600 | 1,508 |
| 2018-07-23 | 1,493 | 1,508 | 1,493 | 1,508 | 12,900 | 1,508 |
| 2018-07-20 | 1,492 | 1,498 | 1,492 | 1,493 | 8,900 | 1,493 |
| 2018-07-19 | 1,500 | 1,509 | 1,498 | 1,499 | 8,300 | 1,499 |
| 2018-07-18 | 1,499 | 1,500 | 1,492 | 1,494 | 6,900 | 1,494 |
| 2018-07-17 | 1,490 | 1,499 | 1,490 | 1,492 | 10,600 | 1,492 |
| 2018-07-13 | 1,487 | 1,495 | 1,484 | 1,490 | 5,200 | 1,490 |
| 2018-07-12 | 1,483 | 1,494 | 1,482 | 1,487 | 9,600 | 1,487 |
| 2018-07-11 | 1,473 | 1,488 | 1,467 | 1,483 | 25,900 | 1,483 |
| 2018-07-10 | 1,488 | 1,496 | 1,473 | 1,473 | 10,700 | 1,473 |
| 2018-07-09 | 1,480 | 1,485 | 1,471 | 1,482 | 7,800 | 1,482 |
| 2018-07-06 | 1,469 | 1,483 | 1,465 | 1,474 | 10,800 | 1,474 |
| 2018-07-05 | 1,486 | 1,495 | 1,461 | 1,465 | 18,400 | 1,465 |
| 2018-07-04 | 1,478 | 1,500 | 1,478 | 1,485 | 12,200 | 1,485 |
| 2018-07-03 | 1,469 | 1,493 | 1,469 | 1,481 | 9,400 | 1,481 |
| 2018-07-02 | 1,505 | 1,506 | 1,466 | 1,467 | 23,100 | 1,467 |
| 2018-06-29 | 1,480 | 1,507 | 1,480 | 1,505 | 19,500 | 1,505 |
| 2018-06-28 | 1,494 | 1,494 | 1,481 | 1,484 | 8,300 | 1,484 |
| 2018-06-27 | 1,495 | 1,495 | 1,488 | 1,494 | 5,900 | 1,494 |
| 2018-06-26 | 1,490 | 1,493 | 1,481 | 1,493 | 11,300 | 1,493 |
| 2018-06-25 | 1,490 | 1,498 | 1,488 | 1,491 | 11,500 | 1,491 |
| 2018-06-22 | 1,480 | 1,488 | 1,471 | 1,488 | 8,300 | 1,488 |
| 2018-06-21 | 1,468 | 1,482 | 1,463 | 1,474 | 12,800 | 1,474 |
| 2018-06-20 | 1,479 | 1,479 | 1,453 | 1,462 | 11,700 | 1,462 |
| 2018-06-19 | 1,474 | 1,480 | 1,453 | 1,460 | 14,800 | 1,460 |
| 2018-06-18 | 1,446 | 1,455 | 1,437 | 1,447 | 18,600 | 1,447 |
| 2018-06-15 | 1,445 | 1,445 | 1,433 | 1,436 | 11,200 | 1,436 |
| 2018-06-14 | 1,429 | 1,440 | 1,427 | 1,430 | 14,100 | 1,430 |
| 2018-06-13 | 1,431 | 1,436 | 1,430 | 1,434 | 8,600 | 1,434 |
| 2018-06-12 | 1,435 | 1,436 | 1,430 | 1,436 | 5,400 | 1,436 |
| 2018-06-11 | 1,429 | 1,435 | 1,429 | 1,435 | 2,500 | 1,435 |
| 2018-06-08 | 1,420 | 1,428 | 1,420 | 1,427 | 10,700 | 1,427 |
| 2018-06-07 | 1,422 | 1,427 | 1,410 | 1,421 | 4,700 | 1,421 |
| 2018-06-06 | 1,430 | 1,435 | 1,401 | 1,418 | 14,000 | 1,418 |
| 2018-06-05 | 1,428 | 1,434 | 1,428 | 1,434 | 8,500 | 1,434 |
| 2018-06-04 | 1,427 | 1,434 | 1,425 | 1,427 | 5,200 | 1,427 |
| 2018-06-01 | 1,431 | 1,437 | 1,414 | 1,421 | 9,500 | 1,421 |
| 2018-05-31 | 1,421 | 1,433 | 1,415 | 1,424 | 9,000 | 1,424 |
| 2018-05-30 | 1,422 | 1,427 | 1,419 | 1,419 | 8,200 | 1,419 |
| 2018-05-29 | 1,430 | 1,439 | 1,421 | 1,422 | 6,900 | 1,422 |
| 2018-05-28 | 1,439 | 1,439 | 1,428 | 1,428 | 6,600 | 1,428 |
| 2018-05-25 | 1,426 | 1,437 | 1,425 | 1,431 | 3,500 | 1,431 |
| 2018-05-24 | 1,432 | 1,437 | 1,426 | 1,427 | 6,200 | 1,427 |
| 2018-05-23 | 1,422 | 1,431 | 1,422 | 1,430 | 7,600 | 1,430 |
| 2018-05-22 | 1,423 | 1,429 | 1,420 | 1,424 | 5,000 | 1,424 |
| 2018-05-21 | 1,426 | 1,428 | 1,420 | 1,423 | 7,300 | 1,423 |
| 2018-05-18 | 1,434 | 1,434 | 1,423 | 1,426 | 8,100 | 1,426 |
| 2018-05-17 | 1,434 | 1,435 | 1,422 | 1,426 | 10,400 | 1,426 |
| 2018-05-16 | 1,431 | 1,443 | 1,425 | 1,438 | 12,600 | 1,438 |
| 2018-05-15 | 1,430 | 1,435 | 1,428 | 1,431 | 8,200 | 1,431 |
| 2018-05-14 | 1,431 | 1,432 | 1,421 | 1,426 | 10,600 | 1,426 |
| 2018-05-11 | 1,440 | 1,440 | 1,422 | 1,427 | 11,900 | 1,427 |
| 2018-05-10 | 1,424 | 1,442 | 1,420 | 1,433 | 15,800 | 1,433 |
| 2018-05-09 | 1,451 | 1,454 | 1,402 | 1,406 | 54,200 | 1,406 |
| 2018-05-08 | 1,469 | 1,499 | 1,463 | 1,480 | 24,900 | 1,480 |
| 2018-05-07 | 1,440 | 1,470 | 1,440 | 1,458 | 25,700 | 1,458 |
| 2018-05-02 | 1,404 | 1,439 | 1,399 | 1,434 | 21,900 | 1,434 |
| 2018-05-01 | 1,406 | 1,407 | 1,400 | 1,404 | 9,800 | 1,404 |
| 2018-04-27 | 1,410 | 1,412 | 1,399 | 1,406 | 8,600 | 1,406 |
| 2018-04-26 | 1,402 | 1,409 | 1,398 | 1,398 | 18,400 | 1,398 |
| 2018-04-25 | 1,405 | 1,409 | 1,399 | 1,406 | 14,200 | 1,406 |
| 2018-04-24 | 1,412 | 1,416 | 1,402 | 1,405 | 13,700 | 1,405 |
| 2018-04-23 | 1,419 | 1,419 | 1,412 | 1,415 | 8,600 | 1,415 |
| 2018-04-20 | 1,404 | 1,419 | 1,403 | 1,409 | 21,200 | 1,409 |
| 2018-04-19 | 1,390 | 1,400 | 1,386 | 1,399 | 11,700 | 1,399 |
| 2018-04-18 | 1,393 | 1,400 | 1,385 | 1,388 | 9,300 | 1,388 |
| 2018-04-17 | 1,399 | 1,406 | 1,393 | 1,393 | 8,500 | 1,393 |
| 2018-04-16 | 1,387 | 1,418 | 1,386 | 1,395 | 24,400 | 1,395 |
| 2018-04-13 | 1,382 | 1,394 | 1,375 | 1,388 | 15,000 | 1,388 |
| 2018-04-12 | 1,386 | 1,389 | 1,376 | 1,383 | 9,500 | 1,383 |
| 2018-04-11 | 1,399 | 1,399 | 1,381 | 1,386 | 10,500 | 1,386 |
| 2018-04-10 | 1,390 | 1,405 | 1,390 | 1,399 | 19,300 | 1,399 |
| 2018-04-09 | 1,398 | 1,400 | 1,388 | 1,390 | 14,400 | 1,390 |
| 2018-04-06 | 1,408 | 1,408 | 1,394 | 1,398 | 12,800 | 1,398 |
| 2018-04-05 | 1,400 | 1,406 | 1,389 | 1,399 | 19,200 | 1,399 |
| 2018-04-04 | 1,398 | 1,410 | 1,365 | 1,395 | 50,900 | 1,395 |
| 2018-04-03 | 1,367 | 1,390 | 1,367 | 1,388 | 26,100 | 1,388 |
| 2018-03-30 | 1,390 | 1,395 | 1,366 | 1,375 | 22,100 | 1,375 |
| 2018-03-29 | 1,387 | 1,392 | 1,379 | 1,387 | 20,400 | 1,387 |
| 2018-03-28 | 1,352 | 1,402 | 1,330 | 1,394 | 38,300 | 1,394 |
| 2018-03-27 | 1,420 | 1,440 | 1,393 | 1,398 | 37,100 | 1,398 |
| 2018-03-26 | 1,400 | 1,444 | 1,380 | 1,392 | 63,000 | 1,392 |
| 2018-03-23 | 1,363 | 1,400 | 1,331 | 1,394 | 90,400 | 1,394 |
| 2018-03-22 | 1,368 | 1,441 | 1,353 | 1,363 | 246,200 | 1,363 |
| 2018-03-20 | 1,350 | 1,356 | 1,302 | 1,338 | 241,800 | 1,338 |
| 2018-03-19 | 1,176 | 1,183 | 1,166 | 1,173 | 6,600 | 1,173 |
| 2018-03-16 | 1,186 | 1,187 | 1,178 | 1,180 | 3,800 | 1,180 |
| 2018-03-15 | 1,183 | 1,183 | 1,171 | 1,174 | 4,800 | 1,174 |
| 2018-03-14 | 1,207 | 1,207 | 1,168 | 1,183 | 12,600 | 1,183 |
| 2018-03-13 | 1,192 | 1,203 | 1,188 | 1,202 | 4,100 | 1,202 |
| 2018-03-12 | 1,195 | 1,195 | 1,181 | 1,192 | 5,800 | 1,192 |
| 2018-03-09 | 1,185 | 1,187 | 1,174 | 1,181 | 12,500 | 1,181 |
| 2018-03-08 | 1,184 | 1,184 | 1,170 | 1,172 | 3,800 | 1,172 |
| 2018-03-07 | 1,191 | 1,200 | 1,182 | 1,186 | 7,600 | 1,186 |
| 2018-03-06 | 1,190 | 1,193 | 1,184 | 1,191 | 3,900 | 1,191 |
| 2018-03-05 | 1,169 | 1,189 | 1,169 | 1,186 | 3,400 | 1,186 |
| 2018-03-02 | 1,190 | 1,191 | 1,169 | 1,169 | 10,400 | 1,169 |
| 2018-03-01 | 1,204 | 1,204 | 1,181 | 1,191 | 6,100 | 1,191 |
| 2018-02-28 | 1,207 | 1,210 | 1,204 | 1,204 | 6,600 | 1,204 |
| 2018-02-27 | 1,213 | 1,213 | 1,201 | 1,209 | 4,800 | 1,209 |
| 2018-02-26 | 1,199 | 1,209 | 1,196 | 1,209 | 4,400 | 1,209 |
| 2018-02-23 | 1,192 | 1,198 | 1,191 | 1,195 | 5,900 | 1,195 |
| 2018-02-22 | 1,191 | 1,202 | 1,177 | 1,201 | 7,100 | 1,201 |
| 2018-02-21 | 1,186 | 1,197 | 1,185 | 1,191 | 9,000 | 1,191 |
| 2018-02-20 | 1,190 | 1,190 | 1,175 | 1,181 | 6,300 | 1,181 |
| 2018-02-19 | 1,182 | 1,191 | 1,180 | 1,184 | 5,100 | 1,184 |
| 2018-02-16 | 1,185 | 1,197 | 1,173 | 1,180 | 16,400 | 1,180 |
| 2018-02-15 | 1,189 | 1,189 | 1,176 | 1,182 | 10,100 | 1,182 |
| 2018-02-14 | 1,210 | 1,210 | 1,185 | 1,187 | 8,500 | 1,187 |
| 2018-02-13 | 1,174 | 1,202 | 1,174 | 1,202 | 19,300 | 1,202 |
| 2018-02-09 | 1,160 | 1,166 | 1,156 | 1,161 | 14,500 | 1,161 |
| 2018-02-08 | 1,167 | 1,182 | 1,164 | 1,175 | 11,300 | 1,175 |
| 2018-02-07 | 1,163 | 1,187 | 1,163 | 1,163 | 19,000 | 1,163 |
| 2018-02-06 | 1,181 | 1,183 | 1,168 | 1,169 | 22,000 | 1,169 |
| 2018-02-05 | 1,200 | 1,204 | 1,192 | 1,193 | 11,300 | 1,193 |
| 2018-02-02 | 1,203 | 1,208 | 1,197 | 1,202 | 5,100 | 1,202 |
| 2018-02-01 | 1,207 | 1,211 | 1,194 | 1,206 | 6,500 | 1,206 |
| 2018-01-31 | 1,200 | 1,207 | 1,186 | 1,192 | 13,200 | 1,192 |
| 2018-01-30 | 1,207 | 1,207 | 1,200 | 1,203 | 9,700 | 1,203 |
| 2018-01-29 | 1,220 | 1,220 | 1,205 | 1,207 | 6,600 | 1,207 |
| 2018-01-26 | 1,212 | 1,223 | 1,212 | 1,218 | 12,200 | 1,218 |
| 2018-01-25 | 1,210 | 1,214 | 1,208 | 1,209 | 5,500 | 1,209 |
| 2018-01-24 | 1,212 | 1,220 | 1,208 | 1,210 | 11,600 | 1,210 |
| 2018-01-23 | 1,208 | 1,216 | 1,207 | 1,210 | 4,600 | 1,210 |
| 2018-01-22 | 1,211 | 1,213 | 1,204 | 1,208 | 8,100 | 1,208 |
| 2018-01-19 | 1,221 | 1,221 | 1,209 | 1,210 | 8,000 | 1,210 |
| 2018-01-18 | 1,239 | 1,240 | 1,215 | 1,218 | 11,600 | 1,218 |
| 2018-01-17 | 1,240 | 1,240 | 1,226 | 1,229 | 13,300 | 1,229 |
| 2018-01-16 | 1,240 | 1,251 | 1,237 | 1,238 | 15,100 | 1,238 |
| 2018-01-15 | 1,247 | 1,250 | 1,236 | 1,247 | 14,400 | 1,247 |
| 2018-01-12 | 1,223 | 1,244 | 1,223 | 1,240 | 23,800 | 1,240 |
| 2018-01-11 | 1,219 | 1,225 | 1,214 | 1,223 | 15,300 | 1,223 |
| 2018-01-10 | 1,203 | 1,230 | 1,202 | 1,229 | 23,500 | 1,229 |
| 2018-01-09 | 1,200 | 1,205 | 1,200 | 1,203 | 17,200 | 1,203 |
| 2018-01-05 | 1,200 | 1,203 | 1,195 | 1,199 | 13,700 | 1,199 |
| 2018-01-04 | 1,181 | 1,199 | 1,181 | 1,199 | 30,000 | 1,199 |
分割・併合履歴 ： [2002-09-25]1株→2株