7725 (株)インターアクション 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 | 1,866 | 1,892 | 1,742 | 1,832 | 413,900 | 1,832 |
| 2018-12-27 | 1,924 | 1,942 | 1,802 | 1,881 | 432,000 | 1,881 |
| 2018-12-26 | 1,719 | 1,759 | 1,692 | 1,736 | 371,200 | 1,736 |
| 2018-12-25 | 1,720 | 1,752 | 1,636 | 1,643 | 501,400 | 1,643 |
| 2018-12-21 | 1,798 | 1,851 | 1,757 | 1,780 | 318,300 | 1,780 |
| 2018-12-20 | 1,862 | 1,888 | 1,798 | 1,826 | 433,900 | 1,826 |
| 2018-12-19 | 1,922 | 1,985 | 1,905 | 1,929 | 180,400 | 1,929 |
| 2018-12-18 | 1,983 | 2,000 | 1,910 | 1,962 | 315,900 | 1,962 |
| 2018-12-17 | 2,037 | 2,110 | 2,001 | 2,035 | 275,400 | 2,035 |
| 2018-12-14 | 2,110 | 2,123 | 2,052 | 2,087 | 164,300 | 2,087 |
| 2018-12-13 | 2,188 | 2,200 | 2,116 | 2,125 | 170,400 | 2,125 |
| 2018-12-12 | 2,107 | 2,188 | 2,068 | 2,175 | 276,600 | 2,175 |
| 2018-12-11 | 2,119 | 2,164 | 2,069 | 2,103 | 209,400 | 2,103 |
| 2018-12-10 | 2,197 | 2,217 | 1,997 | 2,053 | 512,100 | 2,053 |
| 2018-12-07 | 2,392 | 2,412 | 2,217 | 2,253 | 270,800 | 2,253 |
| 2018-12-06 | 2,420 | 2,425 | 2,317 | 2,351 | 217,900 | 2,351 |
| 2018-12-05 | 2,413 | 2,455 | 2,350 | 2,432 | 311,500 | 2,432 |
| 2018-12-04 | 2,508 | 2,590 | 2,470 | 2,495 | 282,100 | 2,495 |
| 2018-12-03 | 2,591 | 2,592 | 2,405 | 2,486 | 464,800 | 2,486 |
| 2018-11-30 | 2,568 | 2,603 | 2,470 | 2,580 | 326,800 | 2,580 |
| 2018-11-29 | 2,567 | 2,608 | 2,536 | 2,547 | 294,400 | 2,547 |
| 2018-11-28 | 2,458 | 2,568 | 2,431 | 2,527 | 321,200 | 2,527 |
| 2018-11-27 | 2,382 | 2,470 | 2,376 | 2,450 | 335,800 | 2,450 |
| 2018-11-26 | 2,303 | 2,377 | 2,261 | 2,361 | 182,300 | 2,361 |
| 2018-11-22 | 2,407 | 2,416 | 2,230 | 2,298 | 258,400 | 2,298 |
| 2018-11-21 | 2,301 | 2,419 | 2,288 | 2,385 | 154,400 | 2,385 |
| 2018-11-20 | 2,415 | 2,415 | 2,313 | 2,368 | 166,800 | 2,368 |
| 2018-11-19 | 2,330 | 2,464 | 2,330 | 2,415 | 318,600 | 2,415 |
| 2018-11-16 | 2,241 | 2,384 | 2,232 | 2,347 | 587,100 | 2,347 |
| 2018-11-15 | 2,063 | 2,207 | 2,051 | 2,194 | 252,600 | 2,194 |
| 2018-11-14 | 2,085 | 2,100 | 2,010 | 2,084 | 166,600 | 2,084 |
| 2018-11-13 | 2,052 | 2,117 | 2,004 | 2,080 | 380,400 | 2,080 |
| 2018-11-12 | 2,243 | 2,289 | 2,173 | 2,181 | 196,300 | 2,181 |
| 2018-11-09 | 2,350 | 2,350 | 2,222 | 2,281 | 211,200 | 2,281 |
| 2018-11-08 | 2,318 | 2,350 | 2,249 | 2,300 | 224,300 | 2,300 |
| 2018-11-07 | 2,190 | 2,244 | 2,124 | 2,211 | 248,900 | 2,211 |
| 2018-11-06 | 2,212 | 2,218 | 2,119 | 2,174 | 200,800 | 2,174 |
| 2018-11-05 | 2,062 | 2,180 | 2,058 | 2,152 | 187,600 | 2,152 |
| 2018-11-02 | 2,150 | 2,245 | 2,061 | 2,148 | 459,800 | 2,148 |
| 2018-11-01 | 2,070 | 2,208 | 2,055 | 2,164 | 870,000 | 2,164 |
| 2018-10-31 | 1,915 | 2,094 | 1,908 | 2,088 | 1,045,000 | 2,088 |
| 2018-10-30 | 1,660 | 1,866 | 1,660 | 1,866 | 760,000 | 1,866 |
| 2018-10-29 | 1,677 | 1,712 | 1,601 | 1,629 | 332,500 | 1,629 |
| 2018-10-26 | 1,773 | 1,829 | 1,651 | 1,676 | 458,600 | 1,676 |
| 2018-10-25 | 1,769 | 1,814 | 1,720 | 1,725 | 473,800 | 1,725 |
| 2018-10-24 | 1,820 | 1,863 | 1,777 | 1,849 | 364,400 | 1,849 |
| 2018-10-23 | 1,846 | 1,889 | 1,767 | 1,794 | 337,500 | 1,794 |
| 2018-10-22 | 1,930 | 1,940 | 1,829 | 1,830 | 382,400 | 1,830 |
| 2018-10-19 | 1,881 | 1,957 | 1,862 | 1,931 | 361,100 | 1,931 |
| 2018-10-18 | 1,924 | 2,034 | 1,888 | 1,933 | 666,700 | 1,933 |
| 2018-10-17 | 1,894 | 1,992 | 1,893 | 1,921 | 971,200 | 1,921 |
| 2018-10-16 | 1,820 | 1,882 | 1,725 | 1,880 | 656,100 | 1,880 |
| 2018-10-15 | 1,753 | 1,906 | 1,670 | 1,812 | 1,216,700 | 1,812 |
| 2018-10-12 | 1,630 | 1,728 | 1,606 | 1,673 | 415,500 | 1,673 |
| 2018-10-11 | 1,568 | 1,627 | 1,541 | 1,601 | 396,800 | 1,601 |
| 2018-10-10 | 1,644 | 1,673 | 1,623 | 1,661 | 364,200 | 1,661 |
| 2018-10-09 | 1,683 | 1,689 | 1,601 | 1,604 | 321,900 | 1,604 |
| 2018-10-05 | 1,775 | 1,776 | 1,692 | 1,716 | 414,300 | 1,716 |
| 2018-10-04 | 1,763 | 1,847 | 1,762 | 1,802 | 461,000 | 1,802 |
| 2018-10-03 | 1,749 | 1,762 | 1,695 | 1,749 | 249,700 | 1,749 |
| 2018-10-02 | 1,795 | 1,810 | 1,736 | 1,757 | 217,500 | 1,757 |
| 2018-10-01 | 1,767 | 1,837 | 1,757 | 1,770 | 330,300 | 1,770 |
| 2018-09-28 | 1,761 | 1,769 | 1,712 | 1,733 | 158,300 | 1,733 |
| 2018-09-27 | 1,737 | 1,774 | 1,708 | 1,748 | 242,900 | 1,748 |
| 2018-09-26 | 1,690 | 1,727 | 1,663 | 1,719 | 319,300 | 1,719 |
| 2018-09-25 | 1,702 | 1,710 | 1,651 | 1,666 | 421,600 | 1,666 |
| 2018-09-21 | 1,820 | 1,821 | 1,677 | 1,711 | 671,000 | 1,711 |
| 2018-09-20 | 1,841 | 1,841 | 1,774 | 1,815 | 188,000 | 1,815 |
| 2018-09-19 | 1,850 | 1,878 | 1,813 | 1,823 | 209,700 | 1,823 |
| 2018-09-18 | 1,796 | 1,843 | 1,768 | 1,825 | 267,500 | 1,825 |
| 2018-09-14 | 1,755 | 1,814 | 1,744 | 1,786 | 246,700 | 1,786 |
| 2018-09-13 | 1,729 | 1,788 | 1,707 | 1,768 | 236,700 | 1,768 |
| 2018-09-12 | 1,767 | 1,809 | 1,673 | 1,731 | 364,900 | 1,731 |
| 2018-09-11 | 1,954 | 1,954 | 1,725 | 1,734 | 1,245,000 | 1,734 |
| 2018-09-10 | 1,884 | 1,976 | 1,866 | 1,954 | 325,000 | 1,954 |
| 2018-09-07 | 1,885 | 1,890 | 1,808 | 1,865 | 268,700 | 1,865 |
| 2018-09-06 | 1,832 | 1,914 | 1,829 | 1,898 | 271,000 | 1,898 |
| 2018-09-05 | 1,880 | 1,942 | 1,855 | 1,861 | 494,900 | 1,861 |
| 2018-09-04 | 1,812 | 1,876 | 1,803 | 1,871 | 161,900 | 1,871 |
| 2018-09-03 | 1,880 | 1,885 | 1,799 | 1,803 | 192,600 | 1,803 |
| 2018-08-31 | 1,788 | 1,860 | 1,784 | 1,846 | 198,500 | 1,846 |
| 2018-08-30 | 1,839 | 1,910 | 1,806 | 1,818 | 443,700 | 1,818 |
| 2018-08-29 | 1,754 | 1,815 | 1,754 | 1,799 | 278,300 | 1,799 |
| 2018-08-28 | 1,793 | 1,833 | 1,741 | 1,743 | 257,200 | 1,743 |
| 2018-08-27 | 1,739 | 1,799 | 1,706 | 1,781 | 351,500 | 1,781 |
| 2018-08-24 | 1,756 | 1,796 | 1,727 | 1,746 | 354,600 | 1,746 |
| 2018-08-23 | 1,724 | 1,754 | 1,665 | 1,746 | 437,200 | 1,746 |
| 2018-08-22 | 1,570 | 1,715 | 1,570 | 1,703 | 759,000 | 1,703 |
| 2018-08-21 | 1,498 | 1,560 | 1,493 | 1,541 | 202,300 | 1,541 |
| 2018-08-20 | 1,558 | 1,630 | 1,502 | 1,515 | 307,100 | 1,515 |
| 2018-08-17 | 1,563 | 1,609 | 1,516 | 1,557 | 326,100 | 1,557 |
| 2018-08-16 | 1,490 | 1,536 | 1,466 | 1,529 | 259,600 | 1,529 |
| 2018-08-15 | 1,554 | 1,560 | 1,489 | 1,513 | 133,800 | 1,513 |
| 2018-08-14 | 1,509 | 1,575 | 1,509 | 1,554 | 187,200 | 1,554 |
| 2018-08-13 | 1,562 | 1,568 | 1,476 | 1,492 | 304,300 | 1,492 |
| 2018-08-10 | 1,678 | 1,680 | 1,578 | 1,602 | 355,000 | 1,602 |
| 2018-08-09 | 1,614 | 1,708 | 1,577 | 1,680 | 309,600 | 1,680 |
| 2018-08-08 | 1,546 | 1,658 | 1,545 | 1,631 | 509,700 | 1,631 |
| 2018-08-07 | 1,599 | 1,615 | 1,538 | 1,546 | 272,000 | 1,546 |
| 2018-08-06 | 1,648 | 1,652 | 1,570 | 1,616 | 347,700 | 1,616 |
| 2018-08-03 | 1,694 | 1,708 | 1,649 | 1,672 | 242,800 | 1,672 |
| 2018-08-02 | 1,668 | 1,740 | 1,656 | 1,688 | 299,900 | 1,688 |
| 2018-08-01 | 1,726 | 1,726 | 1,644 | 1,655 | 361,300 | 1,655 |
| 2018-07-31 | 1,680 | 1,744 | 1,662 | 1,727 | 352,400 | 1,727 |
| 2018-07-30 | 1,708 | 1,798 | 1,683 | 1,700 | 603,300 | 1,700 |
| 2018-07-27 | 1,899 | 1,933 | 1,832 | 1,850 | 693,000 | 1,850 |
| 2018-07-26 | 1,871 | 1,871 | 1,686 | 1,806 | 1,683,300 | 1,806 |
| 2018-07-25 | 1,741 | 1,909 | 1,740 | 1,877 | 2,872,400 | 1,877 |
| 2018-07-24 | 1,501 | 1,712 | 1,500 | 1,661 | 2,743,900 | 1,661 |
| 2018-07-23 | 1,366 | 1,495 | 1,349 | 1,439 | 1,290,000 | 1,439 |
| 2018-07-20 | 1,244 | 1,370 | 1,236 | 1,366 | 1,728,400 | 1,366 |
| 2018-07-19 | 1,186 | 1,236 | 1,163 | 1,228 | 972,200 | 1,228 |
| 2018-07-18 | 1,268 | 1,275 | 1,147 | 1,160 | 1,087,100 | 1,160 |
| 2018-07-17 | 1,317 | 1,384 | 1,252 | 1,258 | 1,555,400 | 1,258 |
| 2018-07-13 | 1,374 | 1,508 | 1,368 | 1,494 | 1,155,400 | 1,494 |
| 2018-07-12 | 1,430 | 1,433 | 1,260 | 1,358 | 1,382,100 | 1,358 |
| 2018-07-11 | 1,313 | 1,315 | 1,267 | 1,304 | 304,300 | 1,304 |
| 2018-07-10 | 1,365 | 1,374 | 1,316 | 1,323 | 333,600 | 1,323 |
| 2018-07-09 | 1,321 | 1,360 | 1,298 | 1,359 | 222,600 | 1,359 |
| 2018-07-06 | 1,272 | 1,305 | 1,258 | 1,293 | 226,700 | 1,293 |
| 2018-07-05 | 1,310 | 1,332 | 1,251 | 1,252 | 330,100 | 1,252 |
| 2018-07-04 | 1,443 | 1,477 | 1,303 | 1,318 | 692,200 | 1,318 |
| 2018-07-03 | 1,480 | 1,505 | 1,370 | 1,398 | 437,800 | 1,398 |
| 2018-07-02 | 1,507 | 1,547 | 1,476 | 1,477 | 396,600 | 1,477 |
| 2018-06-29 | 1,495 | 1,504 | 1,458 | 1,497 | 304,500 | 1,497 |
| 2018-06-28 | 1,470 | 1,492 | 1,450 | 1,492 | 212,000 | 1,492 |
| 2018-06-27 | 1,468 | 1,487 | 1,446 | 1,477 | 144,500 | 1,477 |
| 2018-06-26 | 1,442 | 1,479 | 1,413 | 1,472 | 175,700 | 1,472 |
| 2018-06-25 | 1,492 | 1,532 | 1,463 | 1,464 | 340,500 | 1,464 |
| 2018-06-22 | 1,465 | 1,499 | 1,459 | 1,479 | 271,100 | 1,479 |
| 2018-06-21 | 1,438 | 1,520 | 1,428 | 1,488 | 565,200 | 1,488 |
| 2018-06-20 | 1,362 | 1,437 | 1,324 | 1,431 | 363,300 | 1,431 |
| 2018-06-19 | 1,442 | 1,465 | 1,365 | 1,374 | 366,700 | 1,374 |
| 2018-06-18 | 1,380 | 1,431 | 1,368 | 1,413 | 298,900 | 1,413 |
| 2018-06-15 | 1,419 | 1,429 | 1,378 | 1,400 | 174,600 | 1,400 |
| 2018-06-14 | 1,430 | 1,446 | 1,393 | 1,395 | 311,400 | 1,395 |
| 2018-06-13 | 1,490 | 1,505 | 1,451 | 1,452 | 245,600 | 1,452 |
| 2018-06-12 | 1,477 | 1,498 | 1,455 | 1,488 | 252,600 | 1,488 |
| 2018-06-11 | 1,440 | 1,471 | 1,410 | 1,469 | 294,000 | 1,469 |
| 2018-06-08 | 1,429 | 1,460 | 1,407 | 1,449 | 218,700 | 1,449 |
| 2018-06-07 | 1,376 | 1,445 | 1,376 | 1,441 | 327,000 | 1,441 |
| 2018-06-06 | 1,390 | 1,434 | 1,363 | 1,393 | 499,500 | 1,393 |
| 2018-06-05 | 1,391 | 1,418 | 1,361 | 1,395 | 336,200 | 1,395 |
| 2018-06-04 | 1,369 | 1,389 | 1,338 | 1,385 | 267,500 | 1,385 |
| 2018-06-01 | 1,341 | 1,372 | 1,320 | 1,345 | 197,800 | 1,345 |
| 2018-05-31 | 1,320 | 1,373 | 1,312 | 1,341 | 385,500 | 1,341 |
| 2018-05-30 | 1,244 | 1,306 | 1,242 | 1,296 | 196,000 | 1,296 |
| 2018-05-29 | 1,307 | 1,325 | 1,272 | 1,301 | 225,000 | 1,301 |
| 2018-05-28 | 1,346 | 1,377 | 1,312 | 1,321 | 257,000 | 1,321 |
| 2018-05-25 | 1,316 | 1,368 | 1,296 | 1,340 | 279,300 | 1,340 |
| 2018-05-24 | 1,390 | 1,399 | 1,328 | 1,345 | 522,300 | 1,345 |
| 2018-05-23 | 1,327 | 1,371 | 1,278 | 1,369 | 856,700 | 1,369 |
| 2018-05-22 | 1,250 | 1,305 | 1,232 | 1,302 | 755,500 | 1,302 |
| 2018-05-21 | 1,212 | 1,225 | 1,167 | 1,225 | 421,200 | 1,225 |
| 2018-05-18 | 1,170 | 1,206 | 1,162 | 1,200 | 375,700 | 1,200 |
| 2018-05-17 | 1,130 | 1,164 | 1,121 | 1,156 | 247,500 | 1,156 |
| 2018-05-16 | 1,138 | 1,164 | 1,112 | 1,127 | 345,500 | 1,127 |
| 2018-05-15 | 1,177 | 1,190 | 1,157 | 1,158 | 264,800 | 1,158 |
| 2018-05-14 | 1,156 | 1,182 | 1,144 | 1,177 | 229,000 | 1,177 |
| 2018-05-11 | 1,156 | 1,163 | 1,131 | 1,158 | 238,700 | 1,158 |
| 2018-05-10 | 1,181 | 1,203 | 1,147 | 1,156 | 359,300 | 1,156 |
| 2018-05-09 | 1,176 | 1,205 | 1,172 | 1,180 | 257,500 | 1,180 |
| 2018-05-08 | 1,182 | 1,208 | 1,172 | 1,200 | 220,600 | 1,200 |
| 2018-05-07 | 1,208 | 1,229 | 1,175 | 1,190 | 274,000 | 1,190 |
| 2018-05-02 | 1,187 | 1,209 | 1,170 | 1,193 | 378,500 | 1,193 |
| 2018-05-01 | 1,230 | 1,245 | 1,187 | 1,189 | 399,800 | 1,189 |
| 2018-04-27 | 1,293 | 1,293 | 1,207 | 1,218 | 683,400 | 1,218 |
| 2018-04-26 | 1,325 | 1,327 | 1,221 | 1,285 | 1,074,600 | 1,285 |
| 2018-04-25 | 1,334 | 1,377 | 1,330 | 1,332 | 540,100 | 1,332 |
| 2018-04-24 | 1,400 | 1,403 | 1,301 | 1,337 | 866,100 | 1,337 |
| 2018-04-23 | 1,423 | 1,463 | 1,374 | 1,415 | 942,300 | 1,415 |
| 2018-04-20 | 1,413 | 1,439 | 1,353 | 1,436 | 1,084,300 | 1,436 |
| 2018-04-19 | 1,329 | 1,480 | 1,315 | 1,443 | 1,792,100 | 1,443 |
| 2018-04-18 | 1,350 | 1,440 | 1,306 | 1,343 | 2,138,800 | 1,343 |
| 2018-04-17 | 1,316 | 1,319 | 1,216 | 1,263 | 1,061,500 | 1,263 |
| 2018-04-16 | 1,338 | 1,430 | 1,285 | 1,318 | 2,152,700 | 1,318 |
| 2018-04-13 | 1,204 | 1,340 | 1,180 | 1,318 | 3,373,700 | 1,318 |
| 2018-04-12 | 1,088 | 1,096 | 1,042 | 1,054 | 248,900 | 1,054 |
| 2018-04-11 | 1,070 | 1,093 | 1,039 | 1,089 | 208,100 | 1,089 |
| 2018-04-10 | 1,052 | 1,079 | 1,035 | 1,068 | 145,500 | 1,068 |
| 2018-04-09 | 1,098 | 1,098 | 1,043 | 1,064 | 244,500 | 1,064 |
| 2018-04-06 | 1,101 | 1,147 | 1,082 | 1,086 | 267,500 | 1,086 |
| 2018-04-05 | 1,068 | 1,138 | 1,052 | 1,123 | 417,200 | 1,123 |
| 2018-04-04 | 1,074 | 1,080 | 1,028 | 1,047 | 347,400 | 1,047 |
| 2018-04-03 | 1,086 | 1,123 | 1,058 | 1,065 | 520,300 | 1,065 |
| 2018-03-30 | 1,050 | 1,160 | 1,047 | 1,160 | 842,700 | 1,160 |
| 2018-03-29 | 1,029 | 1,051 | 1,010 | 1,035 | 147,600 | 1,035 |
| 2018-03-28 | 986 | 1,029 | 986 | 1,028 | 144,600 | 1,028 |
| 2018-03-27 | 999 | 1,008 | 985 | 1,007 | 139,600 | 1,007 |
| 2018-03-26 | 963 | 981 | 929 | 981 | 185,200 | 981 |
| 2018-03-23 | 1,002 | 1,006 | 955 | 963 | 209,800 | 963 |
| 2018-03-22 | 1,025 | 1,053 | 1,025 | 1,041 | 78,200 | 1,041 |
| 2018-03-20 | 1,001 | 1,033 | 1,001 | 1,030 | 78,800 | 1,030 |
| 2018-03-19 | 1,028 | 1,040 | 997 | 1,025 | 102,300 | 1,025 |
| 2018-03-16 | 1,045 | 1,052 | 1,029 | 1,038 | 87,100 | 1,038 |
| 2018-03-15 | 1,051 | 1,057 | 1,026 | 1,054 | 138,900 | 1,054 |
| 2018-03-14 | 1,050 | 1,063 | 1,035 | 1,063 | 130,000 | 1,063 |
| 2018-03-13 | 1,024 | 1,063 | 1,024 | 1,060 | 165,900 | 1,060 |
| 2018-03-12 | 1,020 | 1,040 | 1,009 | 1,026 | 132,000 | 1,026 |
| 2018-03-09 | 1,021 | 1,029 | 993 | 1,007 | 163,400 | 1,007 |
| 2018-03-08 | 995 | 1,016 | 988 | 1,004 | 162,000 | 1,004 |
| 2018-03-07 | 1,023 | 1,030 | 963 | 972 | 330,500 | 972 |
| 2018-03-06 | 1,032 | 1,065 | 1,005 | 1,008 | 221,300 | 1,008 |
| 2018-03-05 | 1,039 | 1,045 | 984 | 993 | 217,100 | 993 |
| 2018-03-02 | 1,045 | 1,063 | 1,030 | 1,039 | 188,400 | 1,039 |
| 2018-03-01 | 1,100 | 1,100 | 1,065 | 1,080 | 186,300 | 1,080 |
| 2018-02-28 | 1,067 | 1,127 | 1,063 | 1,102 | 337,900 | 1,102 |
| 2018-02-27 | 1,090 | 1,097 | 1,056 | 1,068 | 257,200 | 1,068 |
| 2018-02-26 | 1,087 | 1,094 | 1,064 | 1,084 | 258,500 | 1,084 |
| 2018-02-23 | 1,016 | 1,075 | 1,016 | 1,066 | 388,500 | 1,066 |
| 2018-02-22 | 1,002 | 1,015 | 975 | 1,012 | 167,500 | 1,012 |
| 2018-02-21 | 991 | 1,009 | 977 | 1,009 | 231,000 | 1,009 |
| 2018-02-20 | 968 | 993 | 959 | 991 | 157,000 | 991 |
| 2018-02-19 | 944 | 976 | 935 | 968 | 140,200 | 968 |
| 2018-02-16 | 931 | 958 | 925 | 939 | 179,900 | 939 |
| 2018-02-15 | 880 | 935 | 869 | 928 | 342,300 | 928 |
| 2018-02-14 | 901 | 914 | 843 | 869 | 548,000 | 869 |
| 2018-02-13 | 920 | 922 | 870 | 873 | 364,400 | 873 |
| 2018-02-09 | 875 | 901 | 870 | 895 | 302,500 | 895 |
| 2018-02-08 | 905 | 944 | 896 | 939 | 284,400 | 939 |
| 2018-02-07 | 973 | 976 | 893 | 896 | 299,700 | 896 |
| 2018-02-06 | 931 | 965 | 863 | 913 | 716,900 | 913 |
| 2018-02-05 | 1,020 | 1,049 | 1,017 | 1,021 | 257,900 | 1,021 |
| 2018-02-02 | 1,090 | 1,090 | 1,032 | 1,070 | 233,100 | 1,070 |
| 2018-02-01 | 1,056 | 1,085 | 1,049 | 1,085 | 218,400 | 1,085 |
| 2018-01-31 | 1,105 | 1,105 | 1,044 | 1,048 | 360,400 | 1,048 |
| 2018-01-30 | 1,100 | 1,124 | 1,075 | 1,105 | 455,500 | 1,105 |
| 2018-01-29 | 1,047 | 1,105 | 1,032 | 1,100 | 423,800 | 1,100 |
| 2018-01-26 | 1,030 | 1,059 | 1,020 | 1,030 | 320,700 | 1,030 |
| 2018-01-25 | 1,015 | 1,043 | 1,011 | 1,039 | 251,700 | 1,039 |
| 2018-01-24 | 1,057 | 1,069 | 1,021 | 1,029 | 270,200 | 1,029 |
| 2018-01-23 | 1,081 | 1,110 | 1,056 | 1,058 | 559,300 | 1,058 |
| 2018-01-22 | 1,003 | 1,119 | 997 | 1,119 | 981,100 | 1,119 |
| 2018-01-19 | 994 | 1,008 | 971 | 1,008 | 267,700 | 1,008 |
| 2018-01-18 | 1,010 | 1,011 | 983 | 986 | 264,600 | 986 |
| 2018-01-17 | 955 | 1,010 | 952 | 998 | 543,600 | 998 |
| 2018-01-16 | 965 | 965 | 940 | 962 | 324,800 | 962 |
| 2018-01-15 | 976 | 1,010 | 936 | 939 | 1,115,700 | 939 |
| 2018-01-12 | 1,010 | 1,049 | 998 | 1,036 | 454,700 | 1,036 |
| 2018-01-11 | 1,017 | 1,031 | 992 | 995 | 316,300 | 995 |
| 2018-01-10 | 1,021 | 1,062 | 1,019 | 1,027 | 678,100 | 1,027 |
| 2018-01-09 | 1,036 | 1,050 | 990 | 1,050 | 716,000 | 1,050 |
| 2018-01-05 | 949 | 999 | 934 | 995 | 566,100 | 995 |
| 2018-01-04 | 915 | 942 | 904 | 939 | 326,500 | 939 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2003-11-25]1株→2株 [2003-05-27]1株→2株
