7774 (株)ジャパン・ティッシュエンジニアリング 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 | 790 | 790 | 770 | 779 | 94,000 | 779 |
| 2018-12-27 | 801 | 805 | 771 | 789 | 81,900 | 789 |
| 2018-12-26 | 736 | 754 | 721 | 744 | 118,200 | 744 |
| 2018-12-25 | 694 | 740 | 686 | 686 | 347,900 | 686 |
| 2018-12-21 | 794 | 811 | 776 | 784 | 277,800 | 784 |
| 2018-12-20 | 860 | 871 | 812 | 824 | 203,200 | 824 |
| 2018-12-19 | 873 | 896 | 858 | 890 | 119,400 | 890 |
| 2018-12-18 | 917 | 918 | 875 | 881 | 191,400 | 881 |
| 2018-12-17 | 960 | 963 | 932 | 935 | 110,900 | 935 |
| 2018-12-14 | 970 | 978 | 953 | 959 | 52,700 | 959 |
| 2018-12-13 | 975 | 983 | 961 | 975 | 64,600 | 975 |
| 2018-12-12 | 935 | 977 | 935 | 975 | 144,500 | 975 |
| 2018-12-11 | 962 | 967 | 939 | 943 | 99,900 | 943 |
| 2018-12-10 | 983 | 985 | 955 | 957 | 123,700 | 957 |
| 2018-12-07 | 1,000 | 1,005 | 983 | 996 | 82,000 | 996 |
| 2018-12-06 | 1,014 | 1,015 | 985 | 996 | 149,700 | 996 |
| 2018-12-05 | 1,018 | 1,028 | 1,007 | 1,023 | 89,600 | 1,023 |
| 2018-12-04 | 1,049 | 1,060 | 1,036 | 1,036 | 96,700 | 1,036 |
| 2018-12-03 | 1,053 | 1,061 | 1,046 | 1,052 | 93,400 | 1,052 |
| 2018-11-30 | 1,050 | 1,062 | 1,042 | 1,051 | 57,900 | 1,051 |
| 2018-11-29 | 1,046 | 1,065 | 1,044 | 1,054 | 85,600 | 1,054 |
| 2018-11-28 | 1,040 | 1,058 | 1,040 | 1,048 | 102,900 | 1,048 |
| 2018-11-27 | 1,039 | 1,047 | 1,030 | 1,038 | 59,400 | 1,038 |
| 2018-11-26 | 1,047 | 1,053 | 1,025 | 1,031 | 100,600 | 1,031 |
| 2018-11-22 | 1,003 | 1,031 | 995 | 1,017 | 127,100 | 1,017 |
| 2018-11-21 | 995 | 1,004 | 984 | 1,000 | 81,800 | 1,000 |
| 2018-11-20 | 1,006 | 1,010 | 995 | 997 | 66,500 | 997 |
| 2018-11-19 | 999 | 1,018 | 996 | 1,009 | 101,100 | 1,009 |
| 2018-11-16 | 1,001 | 1,008 | 997 | 1,000 | 86,100 | 1,000 |
| 2018-11-15 | 1,016 | 1,026 | 1,000 | 1,003 | 98,100 | 1,003 |
| 2018-11-14 | 1,050 | 1,051 | 1,016 | 1,016 | 78,400 | 1,016 |
| 2018-11-13 | 1,022 | 1,042 | 1,017 | 1,035 | 68,100 | 1,035 |
| 2018-11-12 | 1,055 | 1,055 | 1,037 | 1,051 | 88,100 | 1,051 |
| 2018-11-09 | 1,054 | 1,068 | 1,043 | 1,052 | 117,900 | 1,052 |
| 2018-11-08 | 1,050 | 1,058 | 1,044 | 1,056 | 153,300 | 1,056 |
| 2018-11-07 | 1,034 | 1,053 | 1,032 | 1,035 | 86,000 | 1,035 |
| 2018-11-06 | 1,035 | 1,044 | 1,020 | 1,044 | 75,200 | 1,044 |
| 2018-11-05 | 1,034 | 1,054 | 1,031 | 1,038 | 68,500 | 1,038 |
| 2018-11-02 | 1,021 | 1,054 | 1,016 | 1,050 | 83,900 | 1,050 |
| 2018-11-01 | 1,052 | 1,059 | 1,017 | 1,021 | 108,600 | 1,021 |
| 2018-10-31 | 1,020 | 1,079 | 1,019 | 1,072 | 95,900 | 1,072 |
| 2018-10-30 | 981 | 1,077 | 981 | 1,019 | 115,400 | 1,019 |
| 2018-10-29 | 1,011 | 1,029 | 981 | 987 | 103,900 | 987 |
| 2018-10-26 | 1,061 | 1,077 | 1,007 | 1,020 | 119,200 | 1,020 |
| 2018-10-25 | 1,070 | 1,083 | 1,055 | 1,058 | 127,700 | 1,058 |
| 2018-10-24 | 1,113 | 1,122 | 1,100 | 1,104 | 64,800 | 1,104 |
| 2018-10-23 | 1,137 | 1,137 | 1,107 | 1,115 | 50,800 | 1,115 |
| 2018-10-22 | 1,139 | 1,144 | 1,117 | 1,139 | 30,800 | 1,139 |
| 2018-10-19 | 1,128 | 1,146 | 1,118 | 1,141 | 42,700 | 1,141 |
| 2018-10-18 | 1,159 | 1,173 | 1,135 | 1,143 | 44,400 | 1,143 |
| 2018-10-17 | 1,150 | 1,162 | 1,141 | 1,159 | 60,600 | 1,159 |
| 2018-10-16 | 1,119 | 1,136 | 1,108 | 1,136 | 51,000 | 1,136 |
| 2018-10-15 | 1,121 | 1,126 | 1,108 | 1,111 | 51,100 | 1,111 |
| 2018-10-12 | 1,090 | 1,136 | 1,090 | 1,132 | 68,400 | 1,132 |
| 2018-10-11 | 1,089 | 1,118 | 1,072 | 1,100 | 149,100 | 1,100 |
| 2018-10-10 | 1,138 | 1,151 | 1,126 | 1,140 | 54,700 | 1,140 |
| 2018-10-09 | 1,172 | 1,175 | 1,135 | 1,136 | 84,800 | 1,136 |
| 2018-10-05 | 1,179 | 1,199 | 1,168 | 1,183 | 51,200 | 1,183 |
| 2018-10-04 | 1,200 | 1,208 | 1,171 | 1,183 | 98,500 | 1,183 |
| 2018-10-03 | 1,226 | 1,228 | 1,189 | 1,200 | 142,000 | 1,200 |
| 2018-10-02 | 1,254 | 1,270 | 1,226 | 1,235 | 120,800 | 1,235 |
| 2018-10-01 | 1,225 | 1,242 | 1,222 | 1,236 | 38,600 | 1,236 |
| 2018-09-28 | 1,239 | 1,246 | 1,218 | 1,228 | 74,900 | 1,228 |
| 2018-09-27 | 1,270 | 1,286 | 1,243 | 1,245 | 128,000 | 1,245 |
| 2018-09-26 | 1,230 | 1,263 | 1,230 | 1,261 | 107,600 | 1,261 |
| 2018-09-25 | 1,210 | 1,247 | 1,204 | 1,227 | 256,600 | 1,227 |
| 2018-09-21 | 1,184 | 1,186 | 1,168 | 1,172 | 44,700 | 1,172 |
| 2018-09-20 | 1,169 | 1,180 | 1,160 | 1,175 | 60,200 | 1,175 |
| 2018-09-19 | 1,157 | 1,166 | 1,150 | 1,165 | 63,100 | 1,165 |
| 2018-09-18 | 1,140 | 1,175 | 1,135 | 1,153 | 86,200 | 1,153 |
| 2018-09-14 | 1,123 | 1,135 | 1,123 | 1,135 | 43,300 | 1,135 |
| 2018-09-13 | 1,123 | 1,141 | 1,120 | 1,133 | 54,700 | 1,133 |
| 2018-09-12 | 1,154 | 1,154 | 1,119 | 1,121 | 67,100 | 1,121 |
| 2018-09-11 | 1,157 | 1,165 | 1,149 | 1,151 | 36,100 | 1,151 |
| 2018-09-10 | 1,142 | 1,179 | 1,138 | 1,162 | 118,300 | 1,162 |
| 2018-09-07 | 1,151 | 1,152 | 1,137 | 1,152 | 47,900 | 1,152 |
| 2018-09-06 | 1,177 | 1,177 | 1,147 | 1,164 | 57,600 | 1,164 |
| 2018-09-05 | 1,183 | 1,204 | 1,171 | 1,171 | 109,200 | 1,171 |
| 2018-09-04 | 1,167 | 1,190 | 1,167 | 1,183 | 37,500 | 1,183 |
| 2018-09-03 | 1,180 | 1,187 | 1,163 | 1,176 | 68,200 | 1,176 |
| 2018-08-31 | 1,171 | 1,199 | 1,160 | 1,189 | 125,200 | 1,189 |
| 2018-08-30 | 1,163 | 1,177 | 1,156 | 1,162 | 45,700 | 1,162 |
| 2018-08-29 | 1,146 | 1,173 | 1,146 | 1,152 | 97,400 | 1,152 |
| 2018-08-28 | 1,164 | 1,165 | 1,139 | 1,146 | 128,900 | 1,146 |
| 2018-08-27 | 1,151 | 1,161 | 1,142 | 1,159 | 144,800 | 1,159 |
| 2018-08-24 | 1,139 | 1,143 | 1,127 | 1,142 | 69,900 | 1,142 |
| 2018-08-23 | 1,127 | 1,149 | 1,127 | 1,148 | 76,500 | 1,148 |
| 2018-08-22 | 1,120 | 1,134 | 1,112 | 1,134 | 57,200 | 1,134 |
| 2018-08-21 | 1,141 | 1,144 | 1,110 | 1,118 | 68,200 | 1,118 |
| 2018-08-20 | 1,134 | 1,159 | 1,130 | 1,145 | 58,500 | 1,145 |
| 2018-08-17 | 1,106 | 1,130 | 1,104 | 1,130 | 59,700 | 1,130 |
| 2018-08-16 | 1,115 | 1,115 | 1,094 | 1,106 | 73,600 | 1,106 |
| 2018-08-15 | 1,122 | 1,127 | 1,114 | 1,119 | 39,600 | 1,119 |
| 2018-08-14 | 1,103 | 1,123 | 1,103 | 1,120 | 53,200 | 1,120 |
| 2018-08-13 | 1,132 | 1,134 | 1,091 | 1,094 | 158,700 | 1,094 |
| 2018-08-10 | 1,140 | 1,158 | 1,133 | 1,133 | 109,400 | 1,133 |
| 2018-08-09 | 1,155 | 1,156 | 1,135 | 1,137 | 64,200 | 1,137 |
| 2018-08-08 | 1,138 | 1,152 | 1,135 | 1,150 | 61,400 | 1,150 |
| 2018-08-07 | 1,149 | 1,161 | 1,137 | 1,142 | 51,300 | 1,142 |
| 2018-08-06 | 1,145 | 1,157 | 1,138 | 1,145 | 68,300 | 1,145 |
| 2018-08-03 | 1,144 | 1,150 | 1,137 | 1,144 | 61,800 | 1,144 |
| 2018-08-02 | 1,160 | 1,160 | 1,135 | 1,147 | 85,800 | 1,147 |
| 2018-08-01 | 1,148 | 1,153 | 1,120 | 1,153 | 223,100 | 1,153 |
| 2018-07-31 | 1,168 | 1,180 | 1,125 | 1,137 | 434,500 | 1,137 |
| 2018-07-30 | 1,270 | 1,270 | 1,243 | 1,246 | 66,400 | 1,246 |
| 2018-07-27 | 1,275 | 1,275 | 1,245 | 1,270 | 53,100 | 1,270 |
| 2018-07-26 | 1,267 | 1,276 | 1,245 | 1,272 | 64,600 | 1,272 |
| 2018-07-25 | 1,297 | 1,297 | 1,262 | 1,268 | 74,600 | 1,268 |
| 2018-07-24 | 1,268 | 1,299 | 1,261 | 1,294 | 91,200 | 1,294 |
| 2018-07-23 | 1,271 | 1,284 | 1,261 | 1,271 | 84,700 | 1,271 |
| 2018-07-20 | 1,239 | 1,303 | 1,233 | 1,285 | 287,400 | 1,285 |
| 2018-07-19 | 1,221 | 1,226 | 1,188 | 1,191 | 71,400 | 1,191 |
| 2018-07-18 | 1,173 | 1,211 | 1,173 | 1,211 | 66,700 | 1,211 |
| 2018-07-17 | 1,200 | 1,212 | 1,163 | 1,171 | 116,200 | 1,171 |
| 2018-07-13 | 1,182 | 1,204 | 1,182 | 1,184 | 79,300 | 1,184 |
| 2018-07-12 | 1,136 | 1,195 | 1,136 | 1,185 | 96,900 | 1,185 |
| 2018-07-11 | 1,174 | 1,174 | 1,131 | 1,150 | 49,500 | 1,150 |
| 2018-07-10 | 1,175 | 1,185 | 1,157 | 1,160 | 57,400 | 1,160 |
| 2018-07-09 | 1,139 | 1,173 | 1,126 | 1,171 | 127,300 | 1,171 |
| 2018-07-06 | 1,120 | 1,158 | 1,112 | 1,154 | 96,300 | 1,154 |
| 2018-07-05 | 1,169 | 1,181 | 1,117 | 1,121 | 124,100 | 1,121 |
| 2018-07-04 | 1,168 | 1,197 | 1,159 | 1,169 | 99,200 | 1,169 |
| 2018-07-03 | 1,200 | 1,202 | 1,150 | 1,165 | 146,800 | 1,165 |
| 2018-07-02 | 1,239 | 1,239 | 1,200 | 1,200 | 83,300 | 1,200 |
| 2018-06-29 | 1,216 | 1,224 | 1,207 | 1,218 | 61,500 | 1,218 |
| 2018-06-28 | 1,243 | 1,244 | 1,202 | 1,204 | 111,500 | 1,204 |
| 2018-06-27 | 1,235 | 1,256 | 1,225 | 1,243 | 85,000 | 1,243 |
| 2018-06-26 | 1,244 | 1,255 | 1,228 | 1,238 | 77,200 | 1,238 |
| 2018-06-25 | 1,248 | 1,268 | 1,216 | 1,229 | 117,800 | 1,229 |
| 2018-06-22 | 1,277 | 1,285 | 1,235 | 1,237 | 212,800 | 1,237 |
| 2018-06-21 | 1,271 | 1,292 | 1,271 | 1,276 | 49,000 | 1,276 |
| 2018-06-20 | 1,244 | 1,270 | 1,225 | 1,270 | 139,400 | 1,270 |
| 2018-06-19 | 1,285 | 1,287 | 1,248 | 1,255 | 101,300 | 1,255 |
| 2018-06-18 | 1,315 | 1,317 | 1,273 | 1,285 | 118,800 | 1,285 |
| 2018-06-15 | 1,331 | 1,342 | 1,320 | 1,321 | 47,100 | 1,321 |
| 2018-06-14 | 1,365 | 1,365 | 1,325 | 1,326 | 50,000 | 1,326 |
| 2018-06-13 | 1,370 | 1,380 | 1,357 | 1,359 | 68,400 | 1,359 |
| 2018-06-12 | 1,331 | 1,369 | 1,328 | 1,365 | 63,600 | 1,365 |
| 2018-06-11 | 1,369 | 1,374 | 1,327 | 1,327 | 103,100 | 1,327 |
| 2018-06-08 | 1,314 | 1,370 | 1,314 | 1,365 | 112,500 | 1,365 |
| 2018-06-07 | 1,295 | 1,322 | 1,295 | 1,319 | 50,700 | 1,319 |
| 2018-06-06 | 1,292 | 1,314 | 1,278 | 1,295 | 83,000 | 1,295 |
| 2018-06-05 | 1,315 | 1,323 | 1,285 | 1,300 | 98,800 | 1,300 |
| 2018-06-04 | 1,325 | 1,326 | 1,296 | 1,304 | 99,700 | 1,304 |
| 2018-06-01 | 1,340 | 1,350 | 1,309 | 1,328 | 97,800 | 1,328 |
| 2018-05-31 | 1,341 | 1,373 | 1,332 | 1,348 | 118,800 | 1,348 |
| 2018-05-30 | 1,336 | 1,349 | 1,323 | 1,345 | 74,400 | 1,345 |
| 2018-05-29 | 1,388 | 1,398 | 1,347 | 1,355 | 132,100 | 1,355 |
| 2018-05-28 | 1,414 | 1,420 | 1,381 | 1,388 | 93,600 | 1,388 |
| 2018-05-25 | 1,440 | 1,444 | 1,401 | 1,414 | 114,500 | 1,414 |
| 2018-05-24 | 1,475 | 1,484 | 1,445 | 1,447 | 97,000 | 1,447 |
| 2018-05-23 | 1,480 | 1,495 | 1,464 | 1,480 | 95,400 | 1,480 |
| 2018-05-22 | 1,481 | 1,488 | 1,461 | 1,471 | 81,400 | 1,471 |
| 2018-05-21 | 1,466 | 1,482 | 1,460 | 1,474 | 67,100 | 1,474 |
| 2018-05-18 | 1,469 | 1,476 | 1,432 | 1,452 | 146,100 | 1,452 |
| 2018-05-17 | 1,520 | 1,524 | 1,464 | 1,467 | 186,400 | 1,467 |
| 2018-05-16 | 1,451 | 1,478 | 1,439 | 1,460 | 80,400 | 1,460 |
| 2018-05-15 | 1,477 | 1,483 | 1,437 | 1,451 | 116,000 | 1,451 |
| 2018-05-14 | 1,463 | 1,490 | 1,457 | 1,475 | 97,400 | 1,475 |
| 2018-05-11 | 1,471 | 1,476 | 1,443 | 1,455 | 130,900 | 1,455 |
| 2018-05-10 | 1,513 | 1,518 | 1,468 | 1,471 | 134,600 | 1,471 |
| 2018-05-09 | 1,540 | 1,540 | 1,500 | 1,519 | 135,000 | 1,519 |
| 2018-05-08 | 1,490 | 1,545 | 1,475 | 1,518 | 105,900 | 1,518 |
| 2018-05-07 | 1,520 | 1,529 | 1,486 | 1,492 | 100,900 | 1,492 |
| 2018-05-02 | 1,501 | 1,519 | 1,490 | 1,514 | 88,400 | 1,514 |
| 2018-05-01 | 1,506 | 1,520 | 1,465 | 1,485 | 158,800 | 1,485 |
| 2018-04-27 | 1,580 | 1,602 | 1,507 | 1,524 | 332,500 | 1,524 |
| 2018-04-26 | 1,611 | 1,617 | 1,581 | 1,617 | 183,800 | 1,617 |
| 2018-04-25 | 1,600 | 1,620 | 1,585 | 1,603 | 200,700 | 1,603 |
| 2018-04-24 | 1,612 | 1,625 | 1,590 | 1,600 | 185,500 | 1,600 |
| 2018-04-23 | 1,644 | 1,653 | 1,595 | 1,612 | 175,700 | 1,612 |
| 2018-04-20 | 1,666 | 1,678 | 1,642 | 1,645 | 209,400 | 1,645 |
| 2018-04-19 | 1,695 | 1,700 | 1,645 | 1,669 | 128,300 | 1,669 |
| 2018-04-18 | 1,665 | 1,704 | 1,653 | 1,690 | 189,300 | 1,690 |
| 2018-04-17 | 1,627 | 1,642 | 1,570 | 1,625 | 238,400 | 1,625 |
| 2018-04-16 | 1,700 | 1,735 | 1,649 | 1,661 | 204,000 | 1,661 |
| 2018-04-13 | 1,729 | 1,741 | 1,673 | 1,707 | 167,100 | 1,707 |
| 2018-04-12 | 1,694 | 1,769 | 1,694 | 1,727 | 199,200 | 1,727 |
| 2018-04-11 | 1,770 | 1,782 | 1,687 | 1,705 | 311,500 | 1,705 |
| 2018-04-10 | 1,750 | 1,772 | 1,736 | 1,764 | 197,900 | 1,764 |
| 2018-04-09 | 1,823 | 1,824 | 1,733 | 1,769 | 303,300 | 1,769 |
| 2018-04-06 | 1,800 | 1,872 | 1,790 | 1,826 | 330,500 | 1,826 |
| 2018-04-05 | 1,918 | 1,931 | 1,770 | 1,803 | 462,000 | 1,803 |
| 2018-04-04 | 1,948 | 1,974 | 1,873 | 1,906 | 325,200 | 1,906 |
| 2018-04-03 | 1,867 | 1,937 | 1,840 | 1,915 | 370,600 | 1,915 |
| 2018-03-30 | 1,860 | 1,865 | 1,760 | 1,807 | 417,700 | 1,807 |
| 2018-03-29 | 1,750 | 1,845 | 1,708 | 1,836 | 589,200 | 1,836 |
| 2018-03-28 | 1,684 | 1,758 | 1,680 | 1,715 | 288,700 | 1,715 |
| 2018-03-27 | 1,670 | 1,743 | 1,656 | 1,701 | 335,500 | 1,701 |
| 2018-03-26 | 1,658 | 1,690 | 1,601 | 1,649 | 249,900 | 1,649 |
| 2018-03-23 | 1,613 | 1,733 | 1,605 | 1,674 | 605,000 | 1,674 |
| 2018-03-22 | 1,584 | 1,700 | 1,584 | 1,690 | 644,700 | 1,690 |
| 2018-03-20 | 1,557 | 1,610 | 1,550 | 1,583 | 168,400 | 1,583 |
| 2018-03-19 | 1,620 | 1,648 | 1,511 | 1,597 | 399,800 | 1,597 |
| 2018-03-16 | 1,570 | 1,635 | 1,542 | 1,606 | 612,400 | 1,606 |
| 2018-03-15 | 1,588 | 1,648 | 1,525 | 1,539 | 1,144,700 | 1,539 |
| 2018-03-14 | 1,411 | 1,448 | 1,398 | 1,448 | 188,600 | 1,448 |
| 2018-03-13 | 1,365 | 1,424 | 1,365 | 1,420 | 178,300 | 1,420 |
| 2018-03-12 | 1,385 | 1,388 | 1,355 | 1,370 | 49,000 | 1,370 |
| 2018-03-09 | 1,383 | 1,400 | 1,360 | 1,376 | 64,500 | 1,376 |
| 2018-03-08 | 1,343 | 1,398 | 1,343 | 1,389 | 95,000 | 1,389 |
| 2018-03-07 | 1,345 | 1,361 | 1,326 | 1,343 | 52,900 | 1,343 |
| 2018-03-06 | 1,349 | 1,355 | 1,337 | 1,341 | 58,000 | 1,341 |
| 2018-03-05 | 1,368 | 1,376 | 1,320 | 1,328 | 83,500 | 1,328 |
| 2018-03-02 | 1,333 | 1,369 | 1,326 | 1,360 | 66,500 | 1,360 |
| 2018-03-01 | 1,380 | 1,380 | 1,351 | 1,357 | 42,600 | 1,357 |
| 2018-02-28 | 1,350 | 1,404 | 1,347 | 1,388 | 79,200 | 1,388 |
| 2018-02-27 | 1,408 | 1,408 | 1,366 | 1,368 | 56,800 | 1,368 |
| 2018-02-26 | 1,405 | 1,410 | 1,394 | 1,404 | 68,800 | 1,404 |
| 2018-02-23 | 1,386 | 1,403 | 1,378 | 1,403 | 51,900 | 1,403 |
| 2018-02-22 | 1,394 | 1,394 | 1,357 | 1,381 | 55,700 | 1,381 |
| 2018-02-21 | 1,376 | 1,410 | 1,371 | 1,400 | 61,200 | 1,400 |
| 2018-02-20 | 1,359 | 1,418 | 1,351 | 1,383 | 155,200 | 1,383 |
| 2018-02-19 | 1,368 | 1,368 | 1,348 | 1,350 | 43,400 | 1,350 |
| 2018-02-16 | 1,329 | 1,349 | 1,319 | 1,349 | 82,500 | 1,349 |
| 2018-02-15 | 1,285 | 1,313 | 1,276 | 1,299 | 55,000 | 1,299 |
| 2018-02-14 | 1,299 | 1,306 | 1,251 | 1,274 | 84,600 | 1,274 |
| 2018-02-13 | 1,346 | 1,360 | 1,289 | 1,289 | 102,300 | 1,289 |
| 2018-02-09 | 1,312 | 1,355 | 1,308 | 1,326 | 109,800 | 1,326 |
| 2018-02-08 | 1,324 | 1,397 | 1,316 | 1,376 | 218,600 | 1,376 |
| 2018-02-07 | 1,339 | 1,359 | 1,300 | 1,308 | 152,500 | 1,308 |
| 2018-02-06 | 1,303 | 1,330 | 1,262 | 1,301 | 204,100 | 1,301 |
| 2018-02-05 | 1,371 | 1,405 | 1,364 | 1,379 | 109,500 | 1,379 |
| 2018-02-02 | 1,433 | 1,443 | 1,402 | 1,422 | 138,800 | 1,422 |
| 2018-02-01 | 1,373 | 1,449 | 1,371 | 1,449 | 324,400 | 1,449 |
| 2018-01-31 | 1,315 | 1,372 | 1,311 | 1,361 | 118,300 | 1,361 |
| 2018-01-30 | 1,332 | 1,352 | 1,305 | 1,324 | 89,300 | 1,324 |
| 2018-01-29 | 1,353 | 1,369 | 1,325 | 1,331 | 61,100 | 1,331 |
| 2018-01-26 | 1,389 | 1,389 | 1,346 | 1,346 | 94,300 | 1,346 |
| 2018-01-25 | 1,374 | 1,397 | 1,367 | 1,390 | 136,100 | 1,390 |
| 2018-01-24 | 1,328 | 1,393 | 1,326 | 1,386 | 260,300 | 1,386 |
| 2018-01-23 | 1,340 | 1,370 | 1,318 | 1,328 | 156,300 | 1,328 |
| 2018-01-22 | 1,298 | 1,338 | 1,292 | 1,330 | 70,200 | 1,330 |
| 2018-01-19 | 1,301 | 1,312 | 1,276 | 1,280 | 67,000 | 1,280 |
| 2018-01-18 | 1,298 | 1,328 | 1,293 | 1,300 | 78,800 | 1,300 |
| 2018-01-17 | 1,331 | 1,331 | 1,296 | 1,300 | 152,400 | 1,300 |
| 2018-01-16 | 1,410 | 1,410 | 1,328 | 1,338 | 204,700 | 1,338 |
| 2018-01-15 | 1,370 | 1,408 | 1,359 | 1,400 | 160,500 | 1,400 |
| 2018-01-12 | 1,338 | 1,367 | 1,335 | 1,359 | 128,200 | 1,359 |
| 2018-01-11 | 1,298 | 1,338 | 1,294 | 1,337 | 131,300 | 1,337 |
| 2018-01-10 | 1,274 | 1,309 | 1,270 | 1,298 | 155,200 | 1,298 |
| 2018-01-09 | 1,250 | 1,269 | 1,239 | 1,262 | 67,400 | 1,262 |
| 2018-01-05 | 1,241 | 1,255 | 1,236 | 1,252 | 36,500 | 1,252 |
| 2018-01-04 | 1,226 | 1,246 | 1,226 | 1,244 | 47,800 | 1,244 |
分割・併合履歴 ： [2014-03-27]1株→200株