7721 東京計器(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 | 903 | 926 | 903 | 921 | 38,900 | 921 |
| 2018-12-27 | 880 | 919 | 880 | 916 | 37,700 | 916 |
| 2018-12-26 | 857 | 864 | 830 | 850 | 53,100 | 850 |
| 2018-12-25 | 866 | 866 | 826 | 826 | 73,900 | 826 |
| 2018-12-21 | 910 | 910 | 856 | 881 | 73,600 | 881 |
| 2018-12-20 | 959 | 964 | 925 | 925 | 47,200 | 925 |
| 2018-12-19 | 977 | 981 | 965 | 972 | 40,900 | 972 |
| 2018-12-18 | 986 | 996 | 976 | 979 | 31,000 | 979 |
| 2018-12-17 | 996 | 1,007 | 990 | 995 | 48,300 | 995 |
| 2018-12-14 | 1,030 | 1,032 | 1,001 | 1,005 | 36,800 | 1,005 |
| 2018-12-13 | 1,018 | 1,035 | 1,016 | 1,029 | 24,400 | 1,029 |
| 2018-12-12 | 1,004 | 1,032 | 1,004 | 1,019 | 25,000 | 1,019 |
| 2018-12-11 | 1,037 | 1,038 | 1,000 | 1,002 | 26,100 | 1,002 |
| 2018-12-10 | 1,082 | 1,082 | 1,021 | 1,029 | 47,200 | 1,029 |
| 2018-12-07 | 1,056 | 1,058 | 1,030 | 1,056 | 36,600 | 1,056 |
| 2018-12-06 | 1,070 | 1,074 | 1,051 | 1,053 | 48,900 | 1,053 |
| 2018-12-05 | 1,080 | 1,083 | 1,064 | 1,071 | 24,800 | 1,071 |
| 2018-12-04 | 1,108 | 1,108 | 1,095 | 1,096 | 32,000 | 1,096 |
| 2018-12-03 | 1,109 | 1,114 | 1,093 | 1,108 | 38,900 | 1,108 |
| 2018-11-30 | 1,109 | 1,112 | 1,101 | 1,109 | 24,700 | 1,109 |
| 2018-11-29 | 1,105 | 1,113 | 1,100 | 1,103 | 26,400 | 1,103 |
| 2018-11-28 | 1,090 | 1,105 | 1,085 | 1,096 | 38,900 | 1,096 |
| 2018-11-27 | 1,092 | 1,097 | 1,083 | 1,089 | 25,100 | 1,089 |
| 2018-11-26 | 1,086 | 1,088 | 1,068 | 1,084 | 25,800 | 1,084 |
| 2018-11-22 | 1,072 | 1,076 | 1,052 | 1,074 | 27,700 | 1,074 |
| 2018-11-21 | 1,053 | 1,078 | 1,051 | 1,072 | 31,300 | 1,072 |
| 2018-11-20 | 1,085 | 1,085 | 1,055 | 1,066 | 36,200 | 1,066 |
| 2018-11-19 | 1,084 | 1,090 | 1,079 | 1,089 | 17,200 | 1,089 |
| 2018-11-16 | 1,079 | 1,090 | 1,077 | 1,080 | 21,900 | 1,080 |
| 2018-11-15 | 1,093 | 1,093 | 1,061 | 1,078 | 39,200 | 1,078 |
| 2018-11-14 | 1,118 | 1,122 | 1,093 | 1,093 | 22,800 | 1,093 |
| 2018-11-13 | 1,113 | 1,129 | 1,097 | 1,121 | 44,800 | 1,121 |
| 2018-11-12 | 1,088 | 1,155 | 1,080 | 1,143 | 97,900 | 1,143 |
| 2018-11-09 | 1,064 | 1,071 | 1,064 | 1,065 | 20,700 | 1,065 |
| 2018-11-08 | 1,068 | 1,078 | 1,065 | 1,067 | 21,300 | 1,067 |
| 2018-11-07 | 1,066 | 1,077 | 1,048 | 1,051 | 20,600 | 1,051 |
| 2018-11-06 | 1,061 | 1,075 | 1,055 | 1,057 | 19,400 | 1,057 |
| 2018-11-05 | 1,061 | 1,070 | 1,054 | 1,061 | 14,100 | 1,061 |
| 2018-11-02 | 1,048 | 1,061 | 1,041 | 1,061 | 27,200 | 1,061 |
| 2018-11-01 | 1,053 | 1,054 | 1,043 | 1,046 | 18,400 | 1,046 |
| 2018-10-31 | 1,055 | 1,069 | 1,048 | 1,053 | 42,200 | 1,053 |
| 2018-10-30 | 1,030 | 1,069 | 1,018 | 1,050 | 128,600 | 1,050 |
| 2018-10-29 | 994 | 1,010 | 982 | 986 | 35,900 | 986 |
| 2018-10-26 | 1,025 | 1,025 | 989 | 995 | 69,400 | 995 |
| 2018-10-25 | 1,032 | 1,032 | 1,001 | 1,001 | 51,800 | 1,001 |
| 2018-10-24 | 1,058 | 1,060 | 1,033 | 1,039 | 34,300 | 1,039 |
| 2018-10-23 | 1,086 | 1,086 | 1,056 | 1,056 | 36,700 | 1,056 |
| 2018-10-22 | 1,061 | 1,102 | 1,051 | 1,086 | 98,400 | 1,086 |
| 2018-10-19 | 1,045 | 1,062 | 1,044 | 1,057 | 24,900 | 1,057 |
| 2018-10-18 | 1,059 | 1,059 | 1,050 | 1,052 | 26,200 | 1,052 |
| 2018-10-17 | 1,060 | 1,070 | 1,045 | 1,050 | 65,300 | 1,050 |
| 2018-10-16 | 1,055 | 1,062 | 1,048 | 1,058 | 19,600 | 1,058 |
| 2018-10-15 | 1,070 | 1,076 | 1,061 | 1,065 | 26,100 | 1,065 |
| 2018-10-12 | 1,066 | 1,076 | 1,058 | 1,070 | 31,600 | 1,070 |
| 2018-10-11 | 1,070 | 1,074 | 1,057 | 1,064 | 45,100 | 1,064 |
| 2018-10-10 | 1,099 | 1,100 | 1,082 | 1,092 | 21,600 | 1,092 |
| 2018-10-09 | 1,102 | 1,114 | 1,090 | 1,090 | 64,700 | 1,090 |
| 2018-10-05 | 1,145 | 1,166 | 1,140 | 1,147 | 32,400 | 1,147 |
| 2018-10-04 | 1,172 | 1,191 | 1,138 | 1,148 | 54,700 | 1,148 |
| 2018-10-03 | 1,198 | 1,203 | 1,169 | 1,170 | 27,600 | 1,170 |
| 2018-10-02 | 1,208 | 1,213 | 1,190 | 1,195 | 27,300 | 1,195 |
| 2018-10-01 | 1,207 | 1,213 | 1,194 | 1,200 | 13,900 | 1,200 |
| 2018-09-28 | 1,208 | 1,222 | 1,201 | 1,209 | 27,600 | 1,209 |
| 2018-09-27 | 1,217 | 1,223 | 1,194 | 1,199 | 28,000 | 1,199 |
| 2018-09-26 | 1,204 | 1,214 | 1,200 | 1,210 | 22,700 | 1,210 |
| 2018-09-25 | 1,189 | 1,210 | 1,184 | 1,200 | 65,600 | 1,200 |
| 2018-09-21 | 1,158 | 1,188 | 1,157 | 1,182 | 60,300 | 1,182 |
| 2018-09-20 | 1,155 | 1,156 | 1,143 | 1,152 | 26,400 | 1,152 |
| 2018-09-19 | 1,140 | 1,160 | 1,140 | 1,156 | 50,500 | 1,156 |
| 2018-09-18 | 1,100 | 1,138 | 1,092 | 1,132 | 42,600 | 1,132 |
| 2018-09-14 | 1,097 | 1,106 | 1,092 | 1,100 | 40,900 | 1,100 |
| 2018-09-13 | 1,090 | 1,108 | 1,082 | 1,092 | 25,200 | 1,092 |
| 2018-09-12 | 1,133 | 1,136 | 1,092 | 1,093 | 34,500 | 1,093 |
| 2018-09-11 | 1,137 | 1,142 | 1,129 | 1,139 | 12,500 | 1,139 |
| 2018-09-10 | 1,134 | 1,141 | 1,134 | 1,137 | 15,000 | 1,137 |
| 2018-09-07 | 1,119 | 1,131 | 1,105 | 1,127 | 20,600 | 1,127 |
| 2018-09-06 | 1,121 | 1,134 | 1,118 | 1,130 | 17,300 | 1,130 |
| 2018-09-05 | 1,115 | 1,142 | 1,115 | 1,134 | 23,100 | 1,134 |
| 2018-09-04 | 1,130 | 1,136 | 1,120 | 1,124 | 14,700 | 1,124 |
| 2018-09-03 | 1,145 | 1,145 | 1,113 | 1,123 | 22,500 | 1,123 |
| 2018-08-31 | 1,136 | 1,145 | 1,131 | 1,138 | 18,400 | 1,138 |
| 2018-08-30 | 1,150 | 1,153 | 1,128 | 1,138 | 59,700 | 1,138 |
| 2018-08-29 | 1,116 | 1,153 | 1,115 | 1,151 | 49,700 | 1,151 |
| 2018-08-28 | 1,140 | 1,148 | 1,105 | 1,110 | 77,000 | 1,110 |
| 2018-08-27 | 1,120 | 1,135 | 1,118 | 1,132 | 34,000 | 1,132 |
| 2018-08-24 | 1,107 | 1,117 | 1,099 | 1,116 | 22,700 | 1,116 |
| 2018-08-23 | 1,095 | 1,108 | 1,090 | 1,106 | 24,700 | 1,106 |
| 2018-08-22 | 1,073 | 1,089 | 1,066 | 1,089 | 25,800 | 1,089 |
| 2018-08-21 | 1,083 | 1,083 | 1,061 | 1,063 | 15,400 | 1,063 |
| 2018-08-20 | 1,084 | 1,094 | 1,084 | 1,086 | 13,700 | 1,086 |
| 2018-08-17 | 1,086 | 1,090 | 1,076 | 1,084 | 14,300 | 1,084 |
| 2018-08-16 | 1,078 | 1,078 | 1,050 | 1,074 | 53,300 | 1,074 |
| 2018-08-15 | 1,109 | 1,110 | 1,081 | 1,082 | 46,200 | 1,082 |
| 2018-08-14 | 1,105 | 1,114 | 1,099 | 1,107 | 62,400 | 1,107 |
| 2018-08-13 | 1,130 | 1,134 | 1,102 | 1,104 | 66,200 | 1,104 |
| 2018-08-10 | 1,163 | 1,165 | 1,147 | 1,149 | 45,200 | 1,149 |
| 2018-08-09 | 1,160 | 1,160 | 1,151 | 1,157 | 16,900 | 1,157 |
| 2018-08-08 | 1,166 | 1,178 | 1,161 | 1,163 | 27,000 | 1,163 |
| 2018-08-07 | 1,158 | 1,169 | 1,153 | 1,169 | 17,900 | 1,169 |
| 2018-08-06 | 1,167 | 1,168 | 1,154 | 1,158 | 26,000 | 1,158 |
| 2018-08-03 | 1,170 | 1,175 | 1,157 | 1,167 | 33,400 | 1,167 |
| 2018-08-02 | 1,192 | 1,194 | 1,168 | 1,170 | 27,000 | 1,170 |
| 2018-08-01 | 1,185 | 1,194 | 1,180 | 1,187 | 25,400 | 1,187 |
| 2018-07-31 | 1,171 | 1,186 | 1,164 | 1,177 | 30,400 | 1,177 |
| 2018-07-30 | 1,187 | 1,191 | 1,175 | 1,181 | 19,000 | 1,181 |
| 2018-07-27 | 1,187 | 1,204 | 1,179 | 1,186 | 44,900 | 1,186 |
| 2018-07-26 | 1,174 | 1,186 | 1,156 | 1,185 | 37,000 | 1,185 |
| 2018-07-25 | 1,170 | 1,177 | 1,161 | 1,169 | 52,900 | 1,169 |
| 2018-07-24 | 1,164 | 1,169 | 1,154 | 1,167 | 38,900 | 1,167 |
| 2018-07-23 | 1,144 | 1,158 | 1,138 | 1,155 | 27,100 | 1,155 |
| 2018-07-20 | 1,144 | 1,150 | 1,138 | 1,144 | 23,900 | 1,144 |
| 2018-07-19 | 1,139 | 1,156 | 1,136 | 1,144 | 23,800 | 1,144 |
| 2018-07-18 | 1,137 | 1,147 | 1,135 | 1,139 | 22,800 | 1,139 |
| 2018-07-17 | 1,110 | 1,148 | 1,110 | 1,136 | 41,300 | 1,136 |
| 2018-07-13 | 1,110 | 1,126 | 1,110 | 1,116 | 24,600 | 1,116 |
| 2018-07-12 | 1,102 | 1,117 | 1,096 | 1,109 | 39,400 | 1,109 |
| 2018-07-11 | 1,104 | 1,113 | 1,096 | 1,104 | 44,300 | 1,104 |
| 2018-07-10 | 1,123 | 1,132 | 1,111 | 1,116 | 67,300 | 1,116 |
| 2018-07-09 | 1,112 | 1,128 | 1,104 | 1,120 | 54,500 | 1,120 |
| 2018-07-06 | 1,120 | 1,127 | 1,114 | 1,125 | 38,800 | 1,125 |
| 2018-07-05 | 1,141 | 1,150 | 1,116 | 1,117 | 56,700 | 1,117 |
| 2018-07-04 | 1,170 | 1,173 | 1,145 | 1,151 | 41,200 | 1,151 |
| 2018-07-03 | 1,203 | 1,216 | 1,172 | 1,176 | 63,800 | 1,176 |
| 2018-07-02 | 1,229 | 1,240 | 1,204 | 1,207 | 52,700 | 1,207 |
| 2018-06-29 | 1,265 | 1,265 | 1,229 | 1,243 | 43,300 | 1,243 |
| 2018-06-28 | 1,229 | 1,258 | 1,229 | 1,255 | 64,100 | 1,255 |
| 2018-06-27 | 1,212 | 1,239 | 1,210 | 1,231 | 33,400 | 1,231 |
| 2018-06-26 | 1,210 | 1,231 | 1,203 | 1,226 | 42,200 | 1,226 |
| 2018-06-25 | 1,223 | 1,237 | 1,220 | 1,221 | 57,100 | 1,221 |
| 2018-06-22 | 1,205 | 1,229 | 1,197 | 1,226 | 39,600 | 1,226 |
| 2018-06-21 | 1,212 | 1,238 | 1,212 | 1,218 | 35,400 | 1,218 |
| 2018-06-20 | 1,208 | 1,233 | 1,206 | 1,229 | 46,400 | 1,229 |
| 2018-06-19 | 1,227 | 1,235 | 1,202 | 1,208 | 38,600 | 1,208 |
| 2018-06-18 | 1,259 | 1,261 | 1,230 | 1,233 | 41,400 | 1,233 |
| 2018-06-15 | 1,268 | 1,273 | 1,251 | 1,252 | 26,300 | 1,252 |
| 2018-06-14 | 1,281 | 1,292 | 1,263 | 1,264 | 56,600 | 1,264 |
| 2018-06-13 | 1,285 | 1,295 | 1,274 | 1,287 | 43,000 | 1,287 |
| 2018-06-12 | 1,295 | 1,313 | 1,285 | 1,296 | 81,400 | 1,296 |
| 2018-06-11 | 1,295 | 1,302 | 1,286 | 1,292 | 30,100 | 1,292 |
| 2018-06-08 | 1,305 | 1,313 | 1,299 | 1,299 | 33,300 | 1,299 |
| 2018-06-07 | 1,314 | 1,318 | 1,300 | 1,312 | 46,600 | 1,312 |
| 2018-06-06 | 1,311 | 1,326 | 1,304 | 1,312 | 65,000 | 1,312 |
| 2018-06-05 | 1,313 | 1,322 | 1,303 | 1,315 | 53,100 | 1,315 |
| 2018-06-04 | 1,315 | 1,329 | 1,312 | 1,318 | 46,500 | 1,318 |
| 2018-06-01 | 1,291 | 1,305 | 1,283 | 1,300 | 43,100 | 1,300 |
| 2018-05-31 | 1,302 | 1,312 | 1,291 | 1,305 | 51,000 | 1,305 |
| 2018-05-30 | 1,273 | 1,301 | 1,272 | 1,289 | 55,500 | 1,289 |
| 2018-05-29 | 1,324 | 1,324 | 1,294 | 1,306 | 47,300 | 1,306 |
| 2018-05-28 | 1,355 | 1,355 | 1,307 | 1,325 | 95,000 | 1,325 |
| 2018-05-25 | 1,392 | 1,415 | 1,341 | 1,352 | 137,000 | 1,352 |
| 2018-05-24 | 1,379 | 1,380 | 1,342 | 1,350 | 72,500 | 1,350 |
| 2018-05-23 | 1,385 | 1,412 | 1,366 | 1,381 | 109,900 | 1,381 |
| 2018-05-22 | 1,414 | 1,417 | 1,376 | 1,379 | 97,600 | 1,379 |
| 2018-05-21 | 1,403 | 1,438 | 1,403 | 1,418 | 116,600 | 1,418 |
| 2018-05-18 | 1,415 | 1,415 | 1,396 | 1,413 | 87,500 | 1,413 |
| 2018-05-17 | 1,408 | 1,414 | 1,377 | 1,404 | 100,900 | 1,404 |
| 2018-05-16 | 1,406 | 1,409 | 1,382 | 1,409 | 108,700 | 1,409 |
| 2018-05-15 | 1,407 | 1,430 | 1,373 | 1,403 | 342,400 | 1,403 |
| 2018-05-14 | 1,344 | 1,411 | 1,310 | 1,410 | 817,800 | 1,410 |
| 2018-05-11 | 1,200 | 1,227 | 1,198 | 1,224 | 61,600 | 1,224 |
| 2018-05-10 | 1,209 | 1,218 | 1,197 | 1,211 | 66,500 | 1,211 |
| 2018-05-09 | 1,228 | 1,238 | 1,206 | 1,215 | 50,600 | 1,215 |
| 2018-05-08 | 1,197 | 1,244 | 1,190 | 1,228 | 111,200 | 1,228 |
| 2018-05-07 | 1,170 | 1,192 | 1,167 | 1,190 | 30,100 | 1,190 |
| 2018-05-02 | 1,175 | 1,183 | 1,161 | 1,170 | 57,600 | 1,170 |
| 2018-05-01 | 1,185 | 1,189 | 1,176 | 1,179 | 30,000 | 1,179 |
| 2018-04-27 | 1,191 | 1,192 | 1,169 | 1,184 | 44,600 | 1,184 |
| 2018-04-26 | 1,186 | 1,200 | 1,182 | 1,191 | 39,400 | 1,191 |
| 2018-04-25 | 1,187 | 1,197 | 1,183 | 1,187 | 38,200 | 1,187 |
| 2018-04-24 | 1,190 | 1,195 | 1,185 | 1,195 | 29,700 | 1,195 |
| 2018-04-23 | 1,184 | 1,200 | 1,179 | 1,179 | 40,400 | 1,179 |
| 2018-04-20 | 1,183 | 1,190 | 1,167 | 1,189 | 49,600 | 1,189 |
| 2018-04-19 | 1,180 | 1,188 | 1,172 | 1,178 | 57,000 | 1,178 |
| 2018-04-18 | 1,168 | 1,196 | 1,164 | 1,184 | 48,700 | 1,184 |
| 2018-04-17 | 1,156 | 1,191 | 1,156 | 1,176 | 88,500 | 1,176 |
| 2018-04-16 | 1,217 | 1,222 | 1,167 | 1,173 | 91,700 | 1,173 |
| 2018-04-13 | 1,181 | 1,217 | 1,181 | 1,215 | 80,700 | 1,215 |
| 2018-04-12 | 1,190 | 1,230 | 1,188 | 1,194 | 205,900 | 1,194 |
| 2018-04-11 | 1,139 | 1,177 | 1,136 | 1,174 | 92,100 | 1,174 |
| 2018-04-10 | 1,120 | 1,139 | 1,118 | 1,136 | 90,200 | 1,136 |
| 2018-04-09 | 1,115 | 1,132 | 1,110 | 1,124 | 70,400 | 1,124 |
| 2018-04-06 | 1,121 | 1,135 | 1,119 | 1,124 | 58,400 | 1,124 |
| 2018-04-05 | 1,121 | 1,132 | 1,110 | 1,127 | 66,800 | 1,127 |
| 2018-04-04 | 1,110 | 1,117 | 1,106 | 1,112 | 55,300 | 1,112 |
| 2018-04-03 | 1,106 | 1,122 | 1,106 | 1,112 | 55,700 | 1,112 |
| 2018-03-30 | 1,121 | 1,132 | 1,113 | 1,129 | 59,000 | 1,129 |
| 2018-03-29 | 1,128 | 1,135 | 1,104 | 1,116 | 75,600 | 1,116 |
| 2018-03-28 | 1,112 | 1,127 | 1,110 | 1,120 | 50,300 | 1,120 |
| 2018-03-27 | 1,120 | 1,137 | 1,118 | 1,137 | 97,000 | 1,137 |
| 2018-03-26 | 1,108 | 1,110 | 1,080 | 1,110 | 94,600 | 1,110 |
| 2018-03-23 | 1,100 | 1,110 | 1,090 | 1,097 | 107,600 | 1,097 |
| 2018-03-22 | 1,129 | 1,139 | 1,107 | 1,116 | 108,700 | 1,116 |
| 2018-03-20 | 1,118 | 1,127 | 1,108 | 1,127 | 55,600 | 1,127 |
| 2018-03-19 | 1,128 | 1,139 | 1,110 | 1,118 | 58,500 | 1,118 |
| 2018-03-16 | 1,151 | 1,153 | 1,124 | 1,130 | 83,400 | 1,130 |
| 2018-03-15 | 1,163 | 1,165 | 1,138 | 1,151 | 56,700 | 1,151 |
| 2018-03-14 | 1,159 | 1,179 | 1,159 | 1,168 | 69,000 | 1,168 |
| 2018-03-13 | 1,140 | 1,165 | 1,140 | 1,164 | 60,400 | 1,164 |
| 2018-03-12 | 1,144 | 1,165 | 1,136 | 1,150 | 79,500 | 1,150 |
| 2018-03-09 | 1,150 | 1,159 | 1,122 | 1,138 | 142,800 | 1,138 |
| 2018-03-08 | 1,125 | 1,154 | 1,123 | 1,145 | 94,300 | 1,145 |
| 2018-03-07 | 1,171 | 1,176 | 1,108 | 1,119 | 439,200 | 1,119 |
| 2018-03-06 | 1,218 | 1,233 | 1,201 | 1,201 | 60,400 | 1,201 |
| 2018-03-05 | 1,218 | 1,238 | 1,209 | 1,209 | 145,200 | 1,209 |
| 2018-03-02 | 1,218 | 1,232 | 1,216 | 1,224 | 78,900 | 1,224 |
| 2018-03-01 | 1,256 | 1,267 | 1,245 | 1,248 | 106,400 | 1,248 |
| 2018-02-28 | 1,258 | 1,282 | 1,258 | 1,263 | 121,300 | 1,263 |
| 2018-02-27 | 1,259 | 1,281 | 1,250 | 1,271 | 190,100 | 1,271 |
| 2018-02-26 | 1,256 | 1,264 | 1,239 | 1,252 | 163,500 | 1,252 |
| 2018-02-23 | 1,229 | 1,247 | 1,226 | 1,237 | 167,700 | 1,237 |
| 2018-02-22 | 1,222 | 1,230 | 1,206 | 1,221 | 124,600 | 1,221 |
| 2018-02-21 | 1,210 | 1,240 | 1,194 | 1,222 | 207,700 | 1,222 |
| 2018-02-20 | 1,200 | 1,207 | 1,189 | 1,199 | 84,100 | 1,199 |
| 2018-02-19 | 1,199 | 1,200 | 1,181 | 1,191 | 68,400 | 1,191 |
| 2018-02-16 | 1,170 | 1,189 | 1,154 | 1,174 | 93,700 | 1,174 |
| 2018-02-15 | 1,137 | 1,158 | 1,133 | 1,150 | 139,400 | 1,150 |
| 2018-02-14 | 1,130 | 1,147 | 1,109 | 1,134 | 199,100 | 1,134 |
| 2018-02-13 | 1,202 | 1,208 | 1,097 | 1,130 | 478,100 | 1,130 |
| 2018-02-09 | 1,237 | 1,244 | 1,224 | 1,226 | 156,700 | 1,226 |
| 2018-02-08 | 1,262 | 1,280 | 1,256 | 1,267 | 105,900 | 1,267 |
| 2018-02-07 | 1,299 | 1,305 | 1,257 | 1,262 | 201,300 | 1,262 |
| 2018-02-06 | 1,300 | 1,300 | 1,221 | 1,256 | 342,800 | 1,256 |
| 2018-02-05 | 1,351 | 1,361 | 1,341 | 1,344 | 148,000 | 1,344 |
| 2018-02-02 | 1,388 | 1,392 | 1,372 | 1,380 | 95,000 | 1,380 |
| 2018-02-01 | 1,395 | 1,395 | 1,376 | 1,388 | 149,900 | 1,388 |
| 2018-01-31 | 1,390 | 1,406 | 1,379 | 1,385 | 95,900 | 1,385 |
| 2018-01-30 | 1,407 | 1,418 | 1,393 | 1,397 | 143,900 | 1,397 |
| 2018-01-29 | 1,408 | 1,423 | 1,403 | 1,406 | 88,500 | 1,406 |
| 2018-01-26 | 1,404 | 1,422 | 1,403 | 1,405 | 109,100 | 1,405 |
| 2018-01-25 | 1,406 | 1,408 | 1,395 | 1,399 | 78,100 | 1,399 |
| 2018-01-24 | 1,409 | 1,417 | 1,405 | 1,407 | 86,700 | 1,407 |
| 2018-01-23 | 1,409 | 1,418 | 1,405 | 1,409 | 84,700 | 1,409 |
| 2018-01-22 | 1,415 | 1,416 | 1,399 | 1,408 | 63,200 | 1,408 |
| 2018-01-19 | 1,422 | 1,439 | 1,397 | 1,405 | 173,000 | 1,405 |
| 2018-01-18 | 1,427 | 1,438 | 1,417 | 1,422 | 172,700 | 1,422 |
| 2018-01-17 | 1,407 | 1,439 | 1,407 | 1,421 | 214,800 | 1,421 |
| 2018-01-16 | 1,410 | 1,434 | 1,402 | 1,410 | 111,400 | 1,410 |
| 2018-01-15 | 1,417 | 1,427 | 1,398 | 1,410 | 97,200 | 1,410 |
| 2018-01-12 | 1,415 | 1,425 | 1,408 | 1,409 | 75,500 | 1,409 |
| 2018-01-11 | 1,394 | 1,435 | 1,392 | 1,415 | 265,400 | 1,415 |
| 2018-01-10 | 1,406 | 1,409 | 1,395 | 1,396 | 89,500 | 1,396 |
| 2018-01-09 | 1,417 | 1,417 | 1,385 | 1,405 | 297,500 | 1,405 |
| 2018-01-05 | 1,425 | 1,444 | 1,415 | 1,417 | 156,800 | 1,417 |
| 2018-01-04 | 1,432 | 1,432 | 1,412 | 1,428 | 141,500 | 1,428 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
