7816 (株)スノーピーク 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 | 1,233 | 1,268 | 1,228 | 1,238 | 69,100 | 619 |
| 2018-12-27 | 1,210 | 1,232 | 1,177 | 1,230 | 97,600 | 615 |
| 2018-12-26 | 1,098 | 1,132 | 1,089 | 1,123 | 75,000 | 561.50 |
| 2018-12-25 | 1,102 | 1,140 | 1,091 | 1,110 | 109,100 | 555 |
| 2018-12-21 | 1,158 | 1,165 | 1,127 | 1,149 | 94,500 | 574.50 |
| 2018-12-20 | 1,201 | 1,206 | 1,156 | 1,174 | 82,100 | 587 |
| 2018-12-19 | 1,180 | 1,221 | 1,174 | 1,206 | 65,000 | 603 |
| 2018-12-18 | 1,200 | 1,202 | 1,173 | 1,184 | 88,500 | 592 |
| 2018-12-17 | 1,252 | 1,260 | 1,215 | 1,231 | 85,700 | 615.50 |
| 2018-12-14 | 1,311 | 1,330 | 1,258 | 1,260 | 128,700 | 630 |
| 2018-12-13 | 1,340 | 1,340 | 1,307 | 1,330 | 59,500 | 665 |
| 2018-12-12 | 1,332 | 1,344 | 1,304 | 1,340 | 69,400 | 670 |
| 2018-12-11 | 1,350 | 1,361 | 1,312 | 1,313 | 61,900 | 656.50 |
| 2018-12-10 | 1,351 | 1,356 | 1,324 | 1,335 | 78,100 | 667.50 |
| 2018-12-07 | 1,369 | 1,387 | 1,332 | 1,381 | 105,000 | 690.50 |
| 2018-12-06 | 1,420 | 1,420 | 1,357 | 1,369 | 101,700 | 684.50 |
| 2018-12-05 | 1,400 | 1,470 | 1,385 | 1,428 | 170,800 | 714 |
| 2018-12-04 | 1,390 | 1,410 | 1,377 | 1,385 | 104,700 | 692.50 |
| 2018-12-03 | 1,390 | 1,393 | 1,347 | 1,383 | 94,800 | 691.50 |
| 2018-11-30 | 1,376 | 1,391 | 1,358 | 1,387 | 54,700 | 693.50 |
| 2018-11-29 | 1,395 | 1,409 | 1,365 | 1,387 | 85,900 | 693.50 |
| 2018-11-28 | 1,370 | 1,393 | 1,348 | 1,388 | 86,300 | 694 |
| 2018-11-27 | 1,352 | 1,368 | 1,324 | 1,356 | 94,100 | 678 |
| 2018-11-26 | 1,378 | 1,379 | 1,310 | 1,348 | 134,300 | 674 |
| 2018-11-22 | 1,391 | 1,402 | 1,357 | 1,378 | 52,900 | 689 |
| 2018-11-21 | 1,363 | 1,405 | 1,334 | 1,387 | 79,300 | 693.50 |
| 2018-11-20 | 1,410 | 1,410 | 1,364 | 1,392 | 138,200 | 696 |
| 2018-11-19 | 1,468 | 1,494 | 1,415 | 1,421 | 101,000 | 710.50 |
| 2018-11-16 | 1,545 | 1,565 | 1,447 | 1,459 | 142,700 | 729.50 |
| 2018-11-15 | 1,563 | 1,687 | 1,561 | 1,575 | 233,400 | 787.50 |
| 2018-11-14 | 1,573 | 1,586 | 1,517 | 1,523 | 84,100 | 761.50 |
| 2018-11-13 | 1,506 | 1,570 | 1,484 | 1,555 | 97,700 | 777.50 |
| 2018-11-12 | 1,547 | 1,554 | 1,522 | 1,533 | 48,100 | 766.50 |
| 2018-11-09 | 1,537 | 1,560 | 1,524 | 1,545 | 45,400 | 772.50 |
| 2018-11-08 | 1,510 | 1,538 | 1,510 | 1,537 | 42,400 | 768.50 |
| 2018-11-07 | 1,527 | 1,530 | 1,482 | 1,485 | 68,300 | 742.50 |
| 2018-11-06 | 1,530 | 1,545 | 1,499 | 1,513 | 33,300 | 756.50 |
| 2018-11-05 | 1,500 | 1,527 | 1,484 | 1,513 | 37,600 | 756.50 |
| 2018-11-02 | 1,486 | 1,507 | 1,477 | 1,507 | 55,100 | 753.50 |
| 2018-11-01 | 1,497 | 1,504 | 1,468 | 1,485 | 74,700 | 742.50 |
| 2018-10-31 | 1,485 | 1,506 | 1,458 | 1,499 | 84,400 | 749.50 |
| 2018-10-30 | 1,435 | 1,473 | 1,394 | 1,472 | 99,000 | 736 |
| 2018-10-29 | 1,504 | 1,533 | 1,434 | 1,436 | 78,900 | 718 |
| 2018-10-26 | 1,578 | 1,583 | 1,501 | 1,503 | 96,400 | 751.50 |
| 2018-10-25 | 1,575 | 1,589 | 1,551 | 1,557 | 85,000 | 778.50 |
| 2018-10-24 | 1,627 | 1,634 | 1,593 | 1,619 | 35,400 | 809.50 |
| 2018-10-23 | 1,634 | 1,634 | 1,587 | 1,613 | 61,700 | 806.50 |
| 2018-10-22 | 1,638 | 1,674 | 1,618 | 1,660 | 74,700 | 830 |
| 2018-10-19 | 1,600 | 1,627 | 1,570 | 1,624 | 55,100 | 812 |
| 2018-10-18 | 1,620 | 1,639 | 1,607 | 1,613 | 42,100 | 806.50 |
| 2018-10-17 | 1,614 | 1,645 | 1,606 | 1,619 | 54,200 | 809.50 |
| 2018-10-16 | 1,635 | 1,648 | 1,567 | 1,583 | 80,900 | 791.50 |
| 2018-10-15 | 1,687 | 1,710 | 1,624 | 1,633 | 80,000 | 816.50 |
| 2018-10-12 | 1,693 | 1,711 | 1,671 | 1,675 | 90,400 | 837.50 |
| 2018-10-11 | 1,696 | 1,735 | 1,641 | 1,713 | 171,700 | 856.50 |
| 2018-10-10 | 1,785 | 1,816 | 1,730 | 1,776 | 97,600 | 888 |
| 2018-10-09 | 1,788 | 1,800 | 1,751 | 1,791 | 77,000 | 895.50 |
| 2018-10-05 | 1,750 | 1,821 | 1,736 | 1,789 | 96,600 | 894.50 |
| 2018-10-04 | 1,739 | 1,762 | 1,709 | 1,761 | 93,700 | 880.50 |
| 2018-10-03 | 1,768 | 1,768 | 1,705 | 1,732 | 120,200 | 866 |
| 2018-10-02 | 1,816 | 1,822 | 1,752 | 1,769 | 125,700 | 884.50 |
| 2018-10-01 | 1,890 | 1,890 | 1,765 | 1,829 | 224,500 | 914.50 |
| 2018-09-28 | 1,827 | 1,900 | 1,804 | 1,895 | 207,300 | 947.50 |
| 2018-09-27 | 1,814 | 1,820 | 1,759 | 1,820 | 103,600 | 910 |
| 2018-09-26 | 1,727 | 1,848 | 1,725 | 1,817 | 195,900 | 908.50 |
| 2018-09-25 | 1,695 | 1,719 | 1,672 | 1,719 | 73,100 | 859.50 |
| 2018-09-21 | 1,686 | 1,698 | 1,652 | 1,693 | 69,000 | 846.50 |
| 2018-09-20 | 1,681 | 1,715 | 1,650 | 1,703 | 65,300 | 851.50 |
| 2018-09-19 | 1,686 | 1,689 | 1,645 | 1,681 | 76,200 | 840.50 |
| 2018-09-18 | 1,676 | 1,693 | 1,644 | 1,684 | 86,400 | 842 |
| 2018-09-14 | 1,652 | 1,670 | 1,621 | 1,655 | 79,200 | 827.50 |
| 2018-09-13 | 1,660 | 1,661 | 1,604 | 1,651 | 97,500 | 825.50 |
| 2018-09-12 | 1,660 | 1,679 | 1,621 | 1,668 | 74,300 | 834 |
| 2018-09-11 | 1,634 | 1,648 | 1,609 | 1,648 | 57,900 | 824 |
| 2018-09-10 | 1,595 | 1,634 | 1,590 | 1,617 | 49,400 | 808.50 |
| 2018-09-07 | 1,625 | 1,638 | 1,572 | 1,611 | 78,500 | 805.50 |
| 2018-09-06 | 1,640 | 1,666 | 1,614 | 1,635 | 99,600 | 817.50 |
| 2018-09-05 | 1,700 | 1,750 | 1,692 | 1,704 | 158,300 | 852 |
| 2018-09-04 | 1,637 | 1,653 | 1,598 | 1,629 | 70,300 | 814.50 |
| 2018-09-03 | 1,688 | 1,707 | 1,626 | 1,634 | 60,600 | 817 |
| 2018-08-31 | 1,700 | 1,705 | 1,657 | 1,677 | 92,000 | 838.50 |
| 2018-08-30 | 1,710 | 1,745 | 1,693 | 1,723 | 116,600 | 861.50 |
| 2018-08-29 | 1,681 | 1,694 | 1,651 | 1,657 | 37,300 | 828.50 |
| 2018-08-28 | 1,720 | 1,736 | 1,672 | 1,679 | 59,400 | 839.50 |
| 2018-08-27 | 1,689 | 1,797 | 1,672 | 1,739 | 165,200 | 869.50 |
| 2018-08-24 | 1,616 | 1,658 | 1,597 | 1,649 | 46,900 | 824.50 |
| 2018-08-23 | 1,611 | 1,644 | 1,594 | 1,602 | 62,000 | 801 |
| 2018-08-22 | 1,610 | 1,610 | 1,570 | 1,588 | 53,000 | 794 |
| 2018-08-21 | 1,657 | 1,657 | 1,584 | 1,606 | 82,000 | 803 |
| 2018-08-20 | 1,671 | 1,675 | 1,608 | 1,658 | 55,400 | 829 |
| 2018-08-17 | 1,678 | 1,700 | 1,646 | 1,659 | 39,000 | 829.50 |
| 2018-08-16 | 1,710 | 1,711 | 1,633 | 1,662 | 74,400 | 831 |
| 2018-08-15 | 1,686 | 1,717 | 1,645 | 1,707 | 84,500 | 853.50 |
| 2018-08-14 | 1,702 | 1,721 | 1,670 | 1,688 | 97,400 | 844 |
| 2018-08-13 | 1,690 | 1,750 | 1,642 | 1,729 | 131,000 | 864.50 |
| 2018-08-10 | 1,678 | 1,750 | 1,586 | 1,700 | 358,900 | 850 |
| 2018-08-09 | 1,515 | 1,525 | 1,484 | 1,488 | 28,800 | 744 |
| 2018-08-08 | 1,509 | 1,535 | 1,509 | 1,515 | 14,000 | 757.50 |
| 2018-08-07 | 1,505 | 1,510 | 1,503 | 1,510 | 5,600 | 755 |
| 2018-08-06 | 1,508 | 1,508 | 1,497 | 1,501 | 5,100 | 750.50 |
| 2018-08-03 | 1,507 | 1,517 | 1,492 | 1,493 | 8,300 | 746.50 |
| 2018-08-02 | 1,502 | 1,514 | 1,502 | 1,507 | 6,600 | 753.50 |
| 2018-08-01 | 1,503 | 1,506 | 1,477 | 1,502 | 26,300 | 751 |
| 2018-07-31 | 1,502 | 1,508 | 1,501 | 1,502 | 8,100 | 751 |
| 2018-07-30 | 1,535 | 1,543 | 1,512 | 1,512 | 55,000 | 756 |
| 2018-07-27 | 1,543 | 1,545 | 1,526 | 1,537 | 15,300 | 768.50 |
| 2018-07-26 | 1,509 | 1,544 | 1,509 | 1,532 | 18,200 | 766 |
| 2018-07-25 | 1,515 | 1,527 | 1,495 | 1,509 | 14,600 | 754.50 |
| 2018-07-24 | 1,530 | 1,542 | 1,515 | 1,520 | 11,200 | 760 |
| 2018-07-23 | 1,500 | 1,530 | 1,480 | 1,529 | 21,600 | 764.50 |
| 2018-07-20 | 1,509 | 1,524 | 1,500 | 1,511 | 7,000 | 755.50 |
| 2018-07-19 | 1,530 | 1,530 | 1,503 | 1,509 | 8,800 | 754.50 |
| 2018-07-18 | 1,535 | 1,535 | 1,500 | 1,521 | 10,500 | 760.50 |
| 2018-07-17 | 1,511 | 1,529 | 1,504 | 1,517 | 17,100 | 758.50 |
| 2018-07-13 | 1,500 | 1,520 | 1,495 | 1,502 | 11,300 | 751 |
| 2018-07-12 | 1,507 | 1,524 | 1,497 | 1,500 | 14,800 | 750 |
| 2018-07-11 | 1,495 | 1,524 | 1,484 | 1,521 | 12,900 | 760.50 |
| 2018-07-10 | 1,535 | 1,535 | 1,480 | 1,491 | 21,000 | 745.50 |
| 2018-07-09 | 1,528 | 1,560 | 1,520 | 1,542 | 27,500 | 771 |
| 2018-07-06 | 1,502 | 1,539 | 1,487 | 1,527 | 33,900 | 763.50 |
| 2018-07-05 | 1,484 | 1,490 | 1,469 | 1,481 | 12,500 | 740.50 |
| 2018-07-04 | 1,480 | 1,485 | 1,467 | 1,470 | 11,700 | 735 |
| 2018-07-03 | 1,468 | 1,506 | 1,468 | 1,475 | 23,800 | 737.50 |
| 2018-07-02 | 1,500 | 1,508 | 1,466 | 1,468 | 11,200 | 734 |
| 2018-06-29 | 1,500 | 1,510 | 1,498 | 1,502 | 9,700 | 751 |
| 2018-06-28 | 1,510 | 1,528 | 1,492 | 1,496 | 16,600 | 748 |
| 2018-06-27 | 1,470 | 1,543 | 1,470 | 1,531 | 17,800 | 765.50 |
| 2018-06-26 | 1,469 | 1,484 | 1,453 | 1,461 | 13,500 | 730.50 |
| 2018-06-25 | 1,560 | 1,560 | 1,471 | 1,486 | 16,500 | 743 |
| 2018-06-22 | 1,534 | 1,560 | 1,534 | 1,559 | 35,800 | 779.50 |
| 2018-06-21 | 1,508 | 1,547 | 1,508 | 1,534 | 18,900 | 767 |
| 2018-06-20 | 1,522 | 1,522 | 1,467 | 1,507 | 15,500 | 753.50 |
| 2018-06-19 | 1,542 | 1,543 | 1,484 | 1,511 | 22,000 | 755.50 |
| 2018-06-18 | 1,560 | 1,560 | 1,525 | 1,554 | 24,600 | 777 |
| 2018-06-15 | 1,550 | 1,557 | 1,542 | 1,556 | 12,900 | 778 |
| 2018-06-14 | 1,548 | 1,554 | 1,542 | 1,552 | 14,100 | 776 |
| 2018-06-13 | 1,530 | 1,554 | 1,530 | 1,549 | 27,400 | 774.50 |
| 2018-06-12 | 1,530 | 1,538 | 1,526 | 1,528 | 17,800 | 764 |
| 2018-06-11 | 1,529 | 1,530 | 1,518 | 1,524 | 14,400 | 762 |
| 2018-06-08 | 1,539 | 1,540 | 1,516 | 1,517 | 26,300 | 758.50 |
| 2018-06-07 | 1,510 | 1,545 | 1,505 | 1,536 | 56,400 | 768 |
| 2018-06-06 | 1,506 | 1,509 | 1,498 | 1,502 | 7,800 | 751 |
| 2018-06-05 | 1,510 | 1,518 | 1,495 | 1,515 | 24,700 | 757.50 |
| 2018-06-04 | 1,510 | 1,517 | 1,501 | 1,511 | 19,800 | 755.50 |
| 2018-06-01 | 1,494 | 1,513 | 1,493 | 1,507 | 23,100 | 753.50 |
| 2018-05-31 | 1,500 | 1,504 | 1,490 | 1,496 | 16,400 | 748 |
| 2018-05-30 | 1,498 | 1,515 | 1,491 | 1,493 | 18,300 | 746.50 |
| 2018-05-29 | 1,500 | 1,505 | 1,485 | 1,504 | 18,100 | 752 |
| 2018-05-28 | 1,495 | 1,518 | 1,495 | 1,500 | 17,900 | 750 |
| 2018-05-25 | 1,478 | 1,503 | 1,478 | 1,495 | 12,600 | 747.50 |
| 2018-05-24 | 1,483 | 1,508 | 1,476 | 1,478 | 21,200 | 739 |
| 2018-05-23 | 1,502 | 1,508 | 1,476 | 1,483 | 12,500 | 741.50 |
| 2018-05-22 | 1,457 | 1,517 | 1,457 | 1,497 | 38,500 | 748.50 |
| 2018-05-21 | 1,436 | 1,459 | 1,436 | 1,457 | 11,400 | 728.50 |
| 2018-05-18 | 1,445 | 1,445 | 1,422 | 1,436 | 35,600 | 718 |
| 2018-05-17 | 1,443 | 1,448 | 1,436 | 1,442 | 8,500 | 721 |
| 2018-05-16 | 1,462 | 1,464 | 1,428 | 1,437 | 18,700 | 718.50 |
| 2018-05-15 | 1,424 | 1,467 | 1,421 | 1,460 | 22,600 | 730 |
| 2018-05-14 | 1,408 | 1,426 | 1,403 | 1,422 | 11,600 | 711 |
| 2018-05-11 | 1,443 | 1,444 | 1,331 | 1,405 | 86,900 | 702.50 |
| 2018-05-10 | 1,506 | 1,519 | 1,470 | 1,472 | 39,300 | 736 |
| 2018-05-09 | 1,476 | 1,535 | 1,472 | 1,519 | 47,000 | 759.50 |
| 2018-05-08 | 1,470 | 1,500 | 1,469 | 1,499 | 32,800 | 749.50 |
| 2018-05-07 | 1,460 | 1,475 | 1,450 | 1,470 | 13,800 | 735 |
| 2018-05-02 | 1,433 | 1,465 | 1,432 | 1,456 | 13,900 | 728 |
| 2018-05-01 | 1,445 | 1,449 | 1,433 | 1,437 | 8,400 | 718.50 |
| 2018-04-27 | 1,448 | 1,451 | 1,437 | 1,445 | 14,600 | 722.50 |
| 2018-04-26 | 1,445 | 1,459 | 1,440 | 1,448 | 14,300 | 724 |
| 2018-04-25 | 1,448 | 1,452 | 1,436 | 1,449 | 6,900 | 724.50 |
| 2018-04-24 | 1,442 | 1,455 | 1,434 | 1,449 | 14,000 | 724.50 |
| 2018-04-23 | 1,480 | 1,480 | 1,438 | 1,442 | 17,700 | 721 |
| 2018-04-20 | 1,461 | 1,478 | 1,456 | 1,459 | 27,900 | 729.50 |
| 2018-04-19 | 1,479 | 1,479 | 1,440 | 1,465 | 20,700 | 732.50 |
| 2018-04-18 | 1,415 | 1,580 | 1,415 | 1,479 | 141,200 | 739.50 |
| 2018-04-17 | 1,424 | 1,429 | 1,410 | 1,427 | 11,700 | 713.50 |
| 2018-04-16 | 1,410 | 1,425 | 1,402 | 1,413 | 8,900 | 706.50 |
| 2018-04-13 | 1,435 | 1,435 | 1,408 | 1,410 | 15,500 | 705 |
| 2018-04-12 | 1,415 | 1,442 | 1,412 | 1,439 | 24,200 | 719.50 |
| 2018-04-11 | 1,400 | 1,415 | 1,379 | 1,413 | 34,400 | 706.50 |
| 2018-04-10 | 1,408 | 1,408 | 1,366 | 1,377 | 23,100 | 688.50 |
| 2018-04-09 | 1,350 | 1,409 | 1,346 | 1,403 | 54,900 | 701.50 |
| 2018-04-06 | 1,348 | 1,367 | 1,330 | 1,362 | 26,000 | 681 |
| 2018-04-05 | 1,351 | 1,351 | 1,315 | 1,345 | 16,300 | 672.50 |
| 2018-04-04 | 1,383 | 1,385 | 1,321 | 1,329 | 31,600 | 664.50 |
| 2018-04-03 | 1,368 | 1,368 | 1,332 | 1,362 | 25,200 | 681 |
| 2018-03-30 | 1,350 | 1,385 | 1,348 | 1,370 | 28,400 | 685 |
| 2018-03-29 | 1,352 | 1,359 | 1,302 | 1,351 | 35,400 | 675.50 |
| 2018-03-28 | 1,281 | 1,341 | 1,281 | 1,341 | 25,000 | 670.50 |
| 2018-03-27 | 1,300 | 1,321 | 1,281 | 1,311 | 23,000 | 655.50 |
| 2018-03-26 | 1,285 | 1,285 | 1,241 | 1,275 | 30,000 | 637.50 |
| 2018-03-23 | 1,301 | 1,307 | 1,291 | 1,297 | 15,300 | 648.50 |
| 2018-03-22 | 1,340 | 1,340 | 1,300 | 1,329 | 20,700 | 664.50 |
| 2018-03-20 | 1,291 | 1,359 | 1,286 | 1,346 | 25,600 | 673 |
| 2018-03-19 | 1,300 | 1,340 | 1,276 | 1,317 | 18,900 | 658.50 |
| 2018-03-16 | 1,360 | 1,360 | 1,300 | 1,311 | 33,300 | 655.50 |
| 2018-03-15 | 1,368 | 1,368 | 1,340 | 1,345 | 12,900 | 672.50 |
| 2018-03-14 | 1,364 | 1,384 | 1,360 | 1,370 | 15,000 | 685 |
| 2018-03-13 | 1,353 | 1,373 | 1,346 | 1,372 | 16,900 | 686 |
| 2018-03-12 | 1,342 | 1,362 | 1,334 | 1,351 | 28,500 | 675.50 |
| 2018-03-09 | 1,384 | 1,384 | 1,339 | 1,343 | 22,900 | 671.50 |
| 2018-03-08 | 1,389 | 1,389 | 1,352 | 1,368 | 22,500 | 684 |
| 2018-03-07 | 1,333 | 1,400 | 1,325 | 1,373 | 68,900 | 686.50 |
| 2018-03-06 | 1,298 | 1,365 | 1,290 | 1,338 | 92,200 | 669 |
| 2018-03-05 | 1,305 | 1,307 | 1,237 | 1,240 | 27,300 | 620 |
| 2018-03-02 | 1,346 | 1,346 | 1,298 | 1,299 | 46,900 | 649.50 |
| 2018-03-01 | 1,317 | 1,412 | 1,294 | 1,363 | 155,900 | 681.50 |
| 2018-02-28 | 1,248 | 1,292 | 1,240 | 1,287 | 80,900 | 643.50 |
| 2018-02-27 | 1,227 | 1,235 | 1,225 | 1,233 | 17,000 | 616.50 |
| 2018-02-26 | 1,217 | 1,223 | 1,198 | 1,211 | 28,500 | 605.50 |
| 2018-02-23 | 1,180 | 1,192 | 1,179 | 1,188 | 25,900 | 594 |
| 2018-02-22 | 1,193 | 1,199 | 1,170 | 1,180 | 41,800 | 590 |
| 2018-02-21 | 1,195 | 1,229 | 1,185 | 1,187 | 30,700 | 593.50 |
| 2018-02-20 | 1,177 | 1,218 | 1,177 | 1,194 | 49,500 | 597 |
| 2018-02-19 | 1,170 | 1,176 | 1,155 | 1,173 | 59,900 | 586.50 |
| 2018-02-16 | 1,175 | 1,200 | 1,161 | 1,170 | 59,700 | 585 |
| 2018-02-15 | 1,200 | 1,206 | 1,123 | 1,144 | 136,200 | 572 |
| 2018-02-14 | 1,300 | 1,330 | 1,210 | 1,210 | 127,300 | 605 |
| 2018-02-13 | 1,352 | 1,408 | 1,352 | 1,401 | 86,800 | 700.50 |
| 2018-02-09 | 1,400 | 1,448 | 1,400 | 1,442 | 44,000 | 721 |
| 2018-02-08 | 1,412 | 1,449 | 1,411 | 1,439 | 29,600 | 719.50 |
| 2018-02-07 | 1,422 | 1,434 | 1,404 | 1,412 | 58,000 | 706 |
| 2018-02-06 | 1,411 | 1,435 | 1,345 | 1,398 | 97,100 | 699 |
| 2018-02-05 | 1,451 | 1,505 | 1,444 | 1,496 | 68,200 | 748 |
| 2018-02-02 | 1,461 | 1,466 | 1,453 | 1,460 | 19,900 | 730 |
| 2018-02-01 | 1,450 | 1,469 | 1,441 | 1,461 | 23,000 | 730.50 |
| 2018-01-31 | 1,480 | 1,480 | 1,438 | 1,441 | 42,600 | 720.50 |
| 2018-01-30 | 1,491 | 1,498 | 1,486 | 1,486 | 26,600 | 743 |
| 2018-01-29 | 1,505 | 1,506 | 1,484 | 1,496 | 39,000 | 748 |
| 2018-01-26 | 1,501 | 1,505 | 1,495 | 1,500 | 16,100 | 750 |
| 2018-01-25 | 1,501 | 1,506 | 1,493 | 1,498 | 25,400 | 749 |
| 2018-01-24 | 1,490 | 1,510 | 1,490 | 1,501 | 64,200 | 750.50 |
| 2018-01-23 | 1,490 | 1,494 | 1,483 | 1,487 | 18,100 | 743.50 |
| 2018-01-22 | 1,500 | 1,500 | 1,490 | 1,492 | 14,200 | 746 |
| 2018-01-19 | 1,500 | 1,507 | 1,488 | 1,496 | 54,600 | 748 |
| 2018-01-18 | 1,501 | 1,515 | 1,498 | 1,501 | 22,100 | 750.50 |
| 2018-01-17 | 1,497 | 1,505 | 1,491 | 1,501 | 42,300 | 750.50 |
| 2018-01-16 | 1,520 | 1,520 | 1,484 | 1,497 | 46,800 | 748.50 |
| 2018-01-15 | 1,490 | 1,522 | 1,490 | 1,511 | 78,100 | 755.50 |
| 2018-01-12 | 1,500 | 1,505 | 1,476 | 1,482 | 49,700 | 741 |
| 2018-01-11 | 1,483 | 1,510 | 1,480 | 1,500 | 74,200 | 750 |
| 2018-01-10 | 1,492 | 1,495 | 1,467 | 1,470 | 31,300 | 735 |
| 2018-01-09 | 1,498 | 1,505 | 1,481 | 1,498 | 44,300 | 749 |
| 2018-01-05 | 1,471 | 1,494 | 1,462 | 1,489 | 29,700 | 744.50 |
| 2018-01-04 | 1,500 | 1,502 | 1,466 | 1,466 | 49,800 | 733 |
分割・併合履歴 ： [2021-11-29]1株→2株 [2017-11-28]1株→2株 [2015-06-26]1株→4株