7705 ジーエルサイエンス(株) 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 | 1,310 | 1,315 | 1,275 | 1,287 | 14,200 | 1,287 |
| 2018-12-27 | 1,320 | 1,324 | 1,291 | 1,308 | 16,300 | 1,308 |
| 2018-12-26 | 1,223 | 1,299 | 1,223 | 1,258 | 17,900 | 1,258 |
| 2018-12-25 | 1,200 | 1,239 | 1,185 | 1,207 | 106,500 | 1,207 |
| 2018-12-21 | 1,215 | 1,269 | 1,170 | 1,255 | 77,700 | 1,255 |
| 2018-12-20 | 1,319 | 1,327 | 1,215 | 1,225 | 51,700 | 1,225 |
| 2018-12-19 | 1,332 | 1,356 | 1,318 | 1,341 | 30,400 | 1,341 |
| 2018-12-18 | 1,330 | 1,358 | 1,317 | 1,327 | 24,500 | 1,327 |
| 2018-12-17 | 1,382 | 1,382 | 1,340 | 1,360 | 30,400 | 1,360 |
| 2018-12-14 | 1,400 | 1,420 | 1,356 | 1,380 | 34,100 | 1,380 |
| 2018-12-13 | 1,350 | 1,389 | 1,340 | 1,383 | 27,800 | 1,383 |
| 2018-12-12 | 1,318 | 1,348 | 1,312 | 1,342 | 26,200 | 1,342 |
| 2018-12-11 | 1,403 | 1,403 | 1,306 | 1,317 | 64,000 | 1,317 |
| 2018-12-10 | 1,418 | 1,420 | 1,377 | 1,381 | 29,800 | 1,381 |
| 2018-12-07 | 1,449 | 1,458 | 1,418 | 1,421 | 10,900 | 1,421 |
| 2018-12-06 | 1,477 | 1,477 | 1,420 | 1,439 | 34,900 | 1,439 |
| 2018-12-05 | 1,470 | 1,501 | 1,456 | 1,476 | 20,800 | 1,476 |
| 2018-12-04 | 1,542 | 1,576 | 1,480 | 1,487 | 67,700 | 1,487 |
| 2018-12-03 | 1,533 | 1,557 | 1,520 | 1,538 | 23,200 | 1,538 |
| 2018-11-30 | 1,495 | 1,515 | 1,492 | 1,512 | 29,000 | 1,512 |
| 2018-11-29 | 1,520 | 1,520 | 1,495 | 1,497 | 31,700 | 1,497 |
| 2018-11-28 | 1,522 | 1,531 | 1,495 | 1,510 | 35,700 | 1,510 |
| 2018-11-27 | 1,515 | 1,524 | 1,483 | 1,522 | 30,800 | 1,522 |
| 2018-11-26 | 1,472 | 1,520 | 1,451 | 1,500 | 41,300 | 1,500 |
| 2018-11-22 | 1,528 | 1,528 | 1,461 | 1,477 | 101,700 | 1,477 |
| 2018-11-21 | 1,576 | 1,595 | 1,502 | 1,529 | 136,400 | 1,529 |
| 2018-11-20 | 1,735 | 1,820 | 1,625 | 1,656 | 263,200 | 1,656 |
| 2018-11-19 | 1,602 | 1,990 | 1,602 | 1,738 | 624,300 | 1,738 |
| 2018-11-16 | 1,663 | 1,663 | 1,577 | 1,590 | 30,700 | 1,590 |
| 2018-11-15 | 1,609 | 1,666 | 1,607 | 1,660 | 23,700 | 1,660 |
| 2018-11-14 | 1,603 | 1,627 | 1,571 | 1,602 | 22,400 | 1,602 |
| 2018-11-13 | 1,619 | 1,625 | 1,539 | 1,603 | 19,800 | 1,603 |
| 2018-11-12 | 1,651 | 1,661 | 1,638 | 1,642 | 16,100 | 1,642 |
| 2018-11-09 | 1,705 | 1,705 | 1,655 | 1,655 | 11,900 | 1,655 |
| 2018-11-08 | 1,680 | 1,750 | 1,670 | 1,709 | 30,400 | 1,709 |
| 2018-11-07 | 1,653 | 1,680 | 1,653 | 1,654 | 4,500 | 1,654 |
| 2018-11-06 | 1,654 | 1,665 | 1,648 | 1,650 | 16,100 | 1,650 |
| 2018-11-05 | 1,650 | 1,668 | 1,623 | 1,651 | 19,200 | 1,651 |
| 2018-11-02 | 1,583 | 1,681 | 1,581 | 1,660 | 37,000 | 1,660 |
| 2018-11-01 | 1,576 | 1,640 | 1,520 | 1,550 | 36,000 | 1,550 |
| 2018-10-31 | 1,576 | 1,577 | 1,527 | 1,538 | 14,200 | 1,538 |
| 2018-10-30 | 1,446 | 1,489 | 1,407 | 1,485 | 25,900 | 1,485 |
| 2018-10-29 | 1,525 | 1,583 | 1,481 | 1,497 | 29,500 | 1,497 |
| 2018-10-26 | 1,569 | 1,569 | 1,458 | 1,525 | 23,800 | 1,525 |
| 2018-10-25 | 1,620 | 1,635 | 1,515 | 1,516 | 48,000 | 1,516 |
| 2018-10-24 | 1,651 | 1,666 | 1,630 | 1,649 | 5,500 | 1,649 |
| 2018-10-23 | 1,690 | 1,690 | 1,637 | 1,648 | 29,800 | 1,648 |
| 2018-10-22 | 1,675 | 1,694 | 1,670 | 1,692 | 6,300 | 1,692 |
| 2018-10-19 | 1,697 | 1,697 | 1,670 | 1,670 | 6,900 | 1,670 |
| 2018-10-18 | 1,695 | 1,699 | 1,687 | 1,698 | 7,600 | 1,698 |
| 2018-10-17 | 1,651 | 1,699 | 1,651 | 1,675 | 5,800 | 1,675 |
| 2018-10-16 | 1,645 | 1,666 | 1,629 | 1,643 | 6,300 | 1,643 |
| 2018-10-15 | 1,690 | 1,691 | 1,650 | 1,650 | 7,200 | 1,650 |
| 2018-10-12 | 1,632 | 1,673 | 1,632 | 1,664 | 6,100 | 1,664 |
| 2018-10-11 | 1,613 | 1,645 | 1,603 | 1,645 | 18,700 | 1,645 |
| 2018-10-10 | 1,720 | 1,720 | 1,677 | 1,693 | 10,000 | 1,693 |
| 2018-10-09 | 1,677 | 1,713 | 1,658 | 1,688 | 29,000 | 1,688 |
| 2018-10-05 | 1,763 | 1,772 | 1,715 | 1,717 | 19,900 | 1,717 |
| 2018-10-04 | 1,769 | 1,794 | 1,753 | 1,769 | 15,300 | 1,769 |
| 2018-10-03 | 1,751 | 1,765 | 1,741 | 1,760 | 7,300 | 1,760 |
| 2018-10-02 | 1,748 | 1,772 | 1,748 | 1,764 | 10,700 | 1,764 |
| 2018-10-01 | 1,765 | 1,783 | 1,734 | 1,744 | 20,900 | 1,744 |
| 2018-09-28 | 1,682 | 1,734 | 1,682 | 1,732 | 18,200 | 1,732 |
| 2018-09-27 | 1,705 | 1,706 | 1,673 | 1,686 | 7,400 | 1,686 |
| 2018-09-26 | 1,680 | 1,714 | 1,680 | 1,687 | 19,400 | 1,687 |
| 2018-09-25 | 1,695 | 1,695 | 1,657 | 1,665 | 15,500 | 1,665 |
| 2018-09-21 | 1,679 | 1,688 | 1,600 | 1,662 | 38,900 | 1,662 |
| 2018-09-20 | 1,705 | 1,705 | 1,670 | 1,676 | 12,800 | 1,676 |
| 2018-09-19 | 1,705 | 1,739 | 1,685 | 1,705 | 37,500 | 1,705 |
| 2018-09-18 | 1,678 | 1,720 | 1,661 | 1,691 | 36,400 | 1,691 |
| 2018-09-14 | 1,604 | 1,680 | 1,604 | 1,638 | 31,300 | 1,638 |
| 2018-09-13 | 1,589 | 1,600 | 1,573 | 1,595 | 8,500 | 1,595 |
| 2018-09-12 | 1,610 | 1,615 | 1,595 | 1,604 | 20,800 | 1,604 |
| 2018-09-11 | 1,610 | 1,621 | 1,602 | 1,603 | 1,500 | 1,603 |
| 2018-09-10 | 1,567 | 1,610 | 1,566 | 1,610 | 4,000 | 1,610 |
| 2018-09-07 | 1,585 | 1,591 | 1,550 | 1,580 | 14,300 | 1,580 |
| 2018-09-06 | 1,618 | 1,618 | 1,583 | 1,602 | 10,100 | 1,602 |
| 2018-09-05 | 1,621 | 1,632 | 1,596 | 1,618 | 12,200 | 1,618 |
| 2018-09-04 | 1,656 | 1,680 | 1,608 | 1,632 | 10,100 | 1,632 |
| 2018-09-03 | 1,635 | 1,661 | 1,630 | 1,650 | 7,700 | 1,650 |
| 2018-08-31 | 1,650 | 1,657 | 1,632 | 1,639 | 10,700 | 1,639 |
| 2018-08-30 | 1,630 | 1,678 | 1,609 | 1,671 | 55,500 | 1,671 |
| 2018-08-29 | 1,498 | 1,532 | 1,491 | 1,532 | 7,400 | 1,532 |
| 2018-08-28 | 1,480 | 1,490 | 1,480 | 1,481 | 4,000 | 1,481 |
| 2018-08-27 | 1,495 | 1,509 | 1,462 | 1,487 | 9,300 | 1,487 |
| 2018-08-24 | 1,410 | 1,501 | 1,410 | 1,485 | 16,700 | 1,485 |
| 2018-08-23 | 1,375 | 1,405 | 1,375 | 1,403 | 8,600 | 1,403 |
| 2018-08-22 | 1,349 | 1,374 | 1,349 | 1,374 | 2,300 | 1,374 |
| 2018-08-21 | 1,345 | 1,364 | 1,320 | 1,364 | 9,600 | 1,364 |
| 2018-08-20 | 1,366 | 1,385 | 1,344 | 1,344 | 11,300 | 1,344 |
| 2018-08-17 | 1,350 | 1,368 | 1,320 | 1,346 | 20,500 | 1,346 |
| 2018-08-16 | 1,399 | 1,399 | 1,337 | 1,351 | 25,900 | 1,351 |
| 2018-08-15 | 1,428 | 1,428 | 1,399 | 1,412 | 8,500 | 1,412 |
| 2018-08-14 | 1,400 | 1,429 | 1,392 | 1,413 | 13,600 | 1,413 |
| 2018-08-13 | 1,461 | 1,466 | 1,375 | 1,387 | 36,900 | 1,387 |
| 2018-08-10 | 1,491 | 1,501 | 1,463 | 1,486 | 6,200 | 1,486 |
| 2018-08-09 | 1,495 | 1,520 | 1,495 | 1,501 | 6,900 | 1,501 |
| 2018-08-08 | 1,511 | 1,522 | 1,494 | 1,495 | 16,800 | 1,495 |
| 2018-08-07 | 1,530 | 1,530 | 1,501 | 1,525 | 6,800 | 1,525 |
| 2018-08-06 | 1,545 | 1,555 | 1,537 | 1,537 | 15,400 | 1,537 |
| 2018-08-03 | 1,559 | 1,589 | 1,535 | 1,553 | 27,900 | 1,553 |
| 2018-08-02 | 1,568 | 1,640 | 1,534 | 1,553 | 76,200 | 1,553 |
| 2018-08-01 | 1,571 | 1,571 | 1,475 | 1,546 | 120,000 | 1,546 |
| 2018-07-31 | 1,385 | 1,640 | 1,366 | 1,505 | 140,300 | 1,505 |
| 2018-07-30 | 1,385 | 1,400 | 1,385 | 1,389 | 2,400 | 1,389 |
| 2018-07-27 | 1,409 | 1,410 | 1,371 | 1,385 | 19,600 | 1,385 |
| 2018-07-26 | 1,405 | 1,407 | 1,384 | 1,393 | 17,600 | 1,393 |
| 2018-07-25 | 1,385 | 1,390 | 1,355 | 1,390 | 32,700 | 1,390 |
| 2018-07-24 | 1,398 | 1,400 | 1,370 | 1,397 | 19,600 | 1,397 |
| 2018-07-23 | 1,388 | 1,394 | 1,360 | 1,385 | 8,300 | 1,385 |
| 2018-07-20 | 1,397 | 1,407 | 1,322 | 1,386 | 33,500 | 1,386 |
| 2018-07-19 | 1,314 | 1,389 | 1,314 | 1,387 | 22,600 | 1,387 |
| 2018-07-18 | 1,291 | 1,329 | 1,291 | 1,320 | 13,600 | 1,320 |
| 2018-07-17 | 1,278 | 1,298 | 1,265 | 1,291 | 5,300 | 1,291 |
| 2018-07-13 | 1,271 | 1,290 | 1,252 | 1,285 | 13,700 | 1,285 |
| 2018-07-12 | 1,275 | 1,302 | 1,250 | 1,271 | 23,100 | 1,271 |
| 2018-07-11 | 1,290 | 1,290 | 1,265 | 1,270 | 4,200 | 1,270 |
| 2018-07-10 | 1,297 | 1,299 | 1,289 | 1,293 | 6,500 | 1,293 |
| 2018-07-09 | 1,265 | 1,284 | 1,265 | 1,268 | 8,900 | 1,268 |
| 2018-07-06 | 1,230 | 1,262 | 1,230 | 1,258 | 9,900 | 1,258 |
| 2018-07-05 | 1,260 | 1,279 | 1,211 | 1,230 | 45,700 | 1,230 |
| 2018-07-04 | 1,323 | 1,327 | 1,280 | 1,284 | 13,100 | 1,284 |
| 2018-07-03 | 1,383 | 1,397 | 1,326 | 1,336 | 8,600 | 1,336 |
| 2018-07-02 | 1,402 | 1,426 | 1,328 | 1,354 | 42,300 | 1,354 |
| 2018-06-29 | 1,473 | 1,482 | 1,402 | 1,406 | 29,000 | 1,406 |
| 2018-06-28 | 1,517 | 1,517 | 1,456 | 1,473 | 33,200 | 1,473 |
| 2018-06-27 | 1,492 | 1,544 | 1,492 | 1,517 | 7,800 | 1,517 |
| 2018-06-26 | 1,507 | 1,543 | 1,487 | 1,492 | 13,300 | 1,492 |
| 2018-06-25 | 1,616 | 1,650 | 1,506 | 1,521 | 25,700 | 1,521 |
| 2018-06-22 | 1,661 | 1,665 | 1,645 | 1,645 | 3,400 | 1,645 |
| 2018-06-21 | 1,670 | 1,685 | 1,667 | 1,667 | 2,200 | 1,667 |
| 2018-06-20 | 1,669 | 1,680 | 1,661 | 1,672 | 2,700 | 1,672 |
| 2018-06-19 | 1,691 | 1,693 | 1,660 | 1,666 | 50,100 | 1,666 |
| 2018-06-18 | 1,684 | 1,696 | 1,663 | 1,675 | 2,600 | 1,675 |
| 2018-06-15 | 1,699 | 1,699 | 1,680 | 1,684 | 2,100 | 1,684 |
| 2018-06-14 | 1,700 | 1,702 | 1,690 | 1,693 | 8,200 | 1,693 |
| 2018-06-13 | 1,720 | 1,728 | 1,720 | 1,724 | 3,900 | 1,724 |
| 2018-06-12 | - | - | - | 1,733 | - | 1,733 |
| 2018-06-11 | 1,727 | 1,735 | 1,727 | 1,733 | 5,900 | 1,733 |
| 2018-06-08 | 1,716 | 1,737 | 1,714 | 1,719 | 11,100 | 1,719 |
| 2018-06-07 | 1,720 | 1,720 | 1,706 | 1,714 | 7,600 | 1,714 |
| 2018-06-06 | 1,712 | 1,740 | 1,708 | 1,717 | 13,200 | 1,717 |
| 2018-06-05 | 1,718 | 1,725 | 1,700 | 1,708 | 14,200 | 1,708 |
| 2018-06-04 | 1,722 | 1,736 | 1,708 | 1,708 | 14,300 | 1,708 |
| 2018-06-01 | 1,672 | 1,728 | 1,666 | 1,722 | 33,000 | 1,722 |
| 2018-05-31 | 1,656 | 1,668 | 1,631 | 1,654 | 15,900 | 1,654 |
| 2018-05-30 | 1,674 | 1,674 | 1,652 | 1,656 | 10,700 | 1,656 |
| 2018-05-29 | 1,681 | 1,687 | 1,673 | 1,683 | 12,800 | 1,683 |
| 2018-05-28 | 1,656 | 1,710 | 1,656 | 1,682 | 19,300 | 1,682 |
| 2018-05-25 | 1,680 | 1,680 | 1,651 | 1,655 | 16,100 | 1,655 |
| 2018-05-24 | 1,685 | 1,686 | 1,669 | 1,679 | 7,800 | 1,679 |
| 2018-05-23 | 1,683 | 1,692 | 1,676 | 1,679 | 13,100 | 1,679 |
| 2018-05-22 | 1,685 | 1,698 | 1,678 | 1,681 | 5,400 | 1,681 |
| 2018-05-21 | 1,677 | 1,702 | 1,672 | 1,685 | 11,800 | 1,685 |
| 2018-05-18 | 1,700 | 1,702 | 1,665 | 1,671 | 11,200 | 1,671 |
| 2018-05-17 | 1,698 | 1,702 | 1,686 | 1,693 | 7,800 | 1,693 |
| 2018-05-16 | 1,695 | 1,706 | 1,695 | 1,700 | 3,800 | 1,700 |
| 2018-05-15 | 1,682 | 1,708 | 1,682 | 1,695 | 8,600 | 1,695 |
| 2018-05-14 | 1,671 | 1,693 | 1,671 | 1,682 | 6,800 | 1,682 |
| 2018-05-11 | 1,693 | 1,693 | 1,650 | 1,670 | 5,900 | 1,670 |
| 2018-05-10 | 1,701 | 1,702 | 1,629 | 1,693 | 31,000 | 1,693 |
| 2018-05-09 | 1,720 | 1,770 | 1,661 | 1,700 | 59,800 | 1,700 |
| 2018-05-08 | 1,723 | 1,731 | 1,711 | 1,731 | 6,300 | 1,731 |
| 2018-05-07 | 1,777 | 1,777 | 1,691 | 1,700 | 20,200 | 1,700 |
| 2018-05-02 | 1,705 | 1,779 | 1,697 | 1,779 | 32,600 | 1,779 |
| 2018-05-01 | 1,679 | 1,720 | 1,633 | 1,709 | 28,800 | 1,709 |
| 2018-04-27 | 1,696 | 1,716 | 1,671 | 1,671 | 10,400 | 1,671 |
| 2018-04-26 | 1,713 | 1,716 | 1,690 | 1,696 | 9,800 | 1,696 |
| 2018-04-25 | 1,699 | 1,700 | 1,672 | 1,695 | 18,900 | 1,695 |
| 2018-04-24 | 1,714 | 1,727 | 1,690 | 1,722 | 17,300 | 1,722 |
| 2018-04-23 | 1,682 | 1,689 | 1,670 | 1,680 | 5,300 | 1,680 |
| 2018-04-20 | 1,680 | 1,694 | 1,650 | 1,682 | 6,200 | 1,682 |
| 2018-04-19 | 1,657 | 1,690 | 1,657 | 1,680 | 9,300 | 1,680 |
| 2018-04-18 | 1,648 | 1,677 | 1,622 | 1,637 | 6,900 | 1,637 |
| 2018-04-17 | 1,691 | 1,700 | 1,620 | 1,648 | 26,800 | 1,648 |
| 2018-04-16 | 1,708 | 1,719 | 1,695 | 1,700 | 12,500 | 1,700 |
| 2018-04-13 | 1,718 | 1,724 | 1,707 | 1,719 | 3,600 | 1,719 |
| 2018-04-12 | 1,695 | 1,729 | 1,693 | 1,712 | 5,100 | 1,712 |
| 2018-04-11 | 1,703 | 1,721 | 1,682 | 1,700 | 4,900 | 1,700 |
| 2018-04-10 | 1,680 | 1,698 | 1,660 | 1,686 | 4,200 | 1,686 |
| 2018-04-09 | 1,688 | 1,740 | 1,688 | 1,688 | 8,800 | 1,688 |
| 2018-04-06 | 1,719 | 1,748 | 1,702 | 1,720 | 7,800 | 1,720 |
| 2018-04-05 | 1,736 | 1,745 | 1,719 | 1,719 | 8,500 | 1,719 |
| 2018-04-04 | 1,744 | 1,744 | 1,692 | 1,697 | 8,400 | 1,697 |
| 2018-04-03 | 1,676 | 1,740 | 1,642 | 1,723 | 13,900 | 1,723 |
| 2018-03-30 | 1,660 | 1,670 | 1,660 | 1,668 | 7,300 | 1,668 |
| 2018-03-29 | 1,630 | 1,641 | 1,605 | 1,636 | 4,400 | 1,636 |
| 2018-03-28 | 1,623 | 1,626 | 1,610 | 1,623 | 4,700 | 1,623 |
| 2018-03-27 | 1,660 | 1,700 | 1,633 | 1,670 | 16,600 | 1,670 |
| 2018-03-26 | 1,568 | 1,643 | 1,556 | 1,620 | 21,100 | 1,620 |
| 2018-03-23 | 1,621 | 1,626 | 1,559 | 1,568 | 40,900 | 1,568 |
| 2018-03-22 | 1,677 | 1,681 | 1,630 | 1,645 | 14,400 | 1,645 |
| 2018-03-20 | 1,641 | 1,670 | 1,635 | 1,670 | 15,300 | 1,670 |
| 2018-03-19 | 1,753 | 1,753 | 1,646 | 1,650 | 71,800 | 1,650 |
| 2018-03-16 | 1,810 | 1,812 | 1,752 | 1,789 | 19,700 | 1,789 |
| 2018-03-15 | 1,809 | 1,825 | 1,796 | 1,804 | 12,100 | 1,804 |
| 2018-03-14 | 1,802 | 1,825 | 1,767 | 1,812 | 24,100 | 1,812 |
| 2018-03-13 | 1,756 | 1,809 | 1,756 | 1,802 | 11,200 | 1,802 |
| 2018-03-12 | 1,749 | 1,771 | 1,735 | 1,768 | 10,400 | 1,768 |
| 2018-03-09 | 1,715 | 1,715 | 1,681 | 1,693 | 7,600 | 1,693 |
| 2018-03-08 | 1,686 | 1,725 | 1,686 | 1,694 | 12,100 | 1,694 |
| 2018-03-07 | 1,723 | 1,731 | 1,686 | 1,688 | 7,900 | 1,688 |
| 2018-03-06 | 1,722 | 1,750 | 1,705 | 1,748 | 6,800 | 1,748 |
| 2018-03-05 | 1,774 | 1,774 | 1,669 | 1,680 | 35,600 | 1,680 |
| 2018-03-02 | 1,730 | 1,780 | 1,725 | 1,774 | 16,800 | 1,774 |
| 2018-03-01 | 1,761 | 1,766 | 1,722 | 1,765 | 26,200 | 1,765 |
| 2018-02-28 | 1,760 | 1,800 | 1,760 | 1,785 | 11,700 | 1,785 |
| 2018-02-27 | 1,779 | 1,788 | 1,763 | 1,780 | 12,300 | 1,780 |
| 2018-02-26 | 1,768 | 1,779 | 1,752 | 1,761 | 16,600 | 1,761 |
| 2018-02-23 | 1,762 | 1,763 | 1,743 | 1,758 | 15,500 | 1,758 |
| 2018-02-22 | 1,746 | 1,760 | 1,732 | 1,755 | 7,300 | 1,755 |
| 2018-02-21 | 1,735 | 1,812 | 1,718 | 1,769 | 80,400 | 1,769 |
| 2018-02-20 | 1,790 | 1,814 | 1,713 | 1,731 | 39,400 | 1,731 |
| 2018-02-19 | 1,722 | 1,809 | 1,722 | 1,804 | 30,200 | 1,804 |
| 2018-02-16 | 1,750 | 1,765 | 1,711 | 1,721 | 24,400 | 1,721 |
| 2018-02-15 | 1,689 | 1,755 | 1,689 | 1,746 | 14,600 | 1,746 |
| 2018-02-14 | 1,695 | 1,713 | 1,671 | 1,674 | 25,000 | 1,674 |
| 2018-02-13 | 1,744 | 1,748 | 1,698 | 1,710 | 19,100 | 1,710 |
| 2018-02-09 | 1,620 | 1,740 | 1,620 | 1,689 | 34,600 | 1,689 |
| 2018-02-08 | 1,733 | 1,820 | 1,733 | 1,810 | 20,300 | 1,810 |
| 2018-02-07 | 1,815 | 1,825 | 1,710 | 1,710 | 97,600 | 1,710 |
| 2018-02-06 | 1,841 | 1,864 | 1,616 | 1,659 | 154,500 | 1,659 |
| 2018-02-05 | 2,116 | 2,183 | 1,966 | 1,980 | 124,600 | 1,980 |
| 2018-02-02 | 2,200 | 2,200 | 2,122 | 2,146 | 39,700 | 2,146 |
| 2018-02-01 | 2,198 | 2,222 | 2,190 | 2,202 | 12,200 | 2,202 |
| 2018-01-31 | 2,191 | 2,247 | 2,172 | 2,184 | 38,200 | 2,184 |
| 2018-01-30 | 2,166 | 2,212 | 2,157 | 2,195 | 35,400 | 2,195 |
| 2018-01-29 | 2,185 | 2,185 | 2,106 | 2,131 | 55,000 | 2,131 |
| 2018-01-26 | 2,150 | 2,197 | 2,150 | 2,188 | 11,400 | 2,188 |
| 2018-01-25 | 2,171 | 2,184 | 2,136 | 2,145 | 25,500 | 2,145 |
| 2018-01-24 | 2,229 | 2,229 | 2,206 | 2,216 | 7,800 | 2,216 |
| 2018-01-23 | 2,208 | 2,225 | 2,193 | 2,210 | 4,600 | 2,210 |
| 2018-01-22 | 2,201 | 2,207 | 2,136 | 2,168 | 43,900 | 2,168 |
| 2018-01-19 | 2,246 | 2,292 | 2,205 | 2,231 | 17,800 | 2,231 |
| 2018-01-18 | 2,283 | 2,302 | 2,221 | 2,245 | 16,400 | 2,245 |
| 2018-01-17 | 2,315 | 2,337 | 2,252 | 2,297 | 16,000 | 2,297 |
| 2018-01-16 | 2,269 | 2,345 | 2,265 | 2,340 | 20,500 | 2,340 |
| 2018-01-15 | 2,190 | 2,270 | 2,173 | 2,264 | 18,000 | 2,264 |
| 2018-01-12 | 2,159 | 2,166 | 2,141 | 2,166 | 4,300 | 2,166 |
| 2018-01-11 | 2,125 | 2,195 | 2,105 | 2,156 | 47,400 | 2,156 |
| 2018-01-10 | 2,119 | 2,158 | 2,119 | 2,141 | 8,200 | 2,141 |
| 2018-01-09 | 2,155 | 2,164 | 2,095 | 2,117 | 28,500 | 2,117 |
| 2018-01-05 | 2,200 | 2,200 | 2,130 | 2,137 | 13,900 | 2,137 |
| 2018-01-04 | 2,190 | 2,212 | 2,160 | 2,209 | 22,800 | 2,209 |
分割・併合履歴 ： [2015-06-26]1株→2株 [1996-03-26]1株→1.1株
