7856 萩原工業(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 | 1,498 | 1,529 | 1,496 | 1,511 | 56,100 | 1,511 |
| 2018-12-27 | 1,499 | 1,565 | 1,473 | 1,553 | 93,800 | 1,553 |
| 2018-12-26 | 1,440 | 1,446 | 1,406 | 1,431 | 95,600 | 1,431 |
| 2018-12-25 | 1,463 | 1,475 | 1,428 | 1,446 | 79,600 | 1,446 |
| 2018-12-21 | 1,604 | 1,610 | 1,531 | 1,543 | 63,700 | 1,543 |
| 2018-12-20 | 1,662 | 1,672 | 1,614 | 1,632 | 68,300 | 1,632 |
| 2018-12-19 | 1,691 | 1,704 | 1,644 | 1,672 | 54,500 | 1,672 |
| 2018-12-18 | 1,700 | 1,706 | 1,675 | 1,690 | 53,800 | 1,690 |
| 2018-12-17 | 1,740 | 1,760 | 1,721 | 1,743 | 75,700 | 1,743 |
| 2018-12-14 | 1,735 | 1,795 | 1,728 | 1,767 | 224,600 | 1,767 |
| 2018-12-13 | 1,648 | 1,756 | 1,643 | 1,749 | 158,900 | 1,749 |
| 2018-12-12 | 1,588 | 1,621 | 1,565 | 1,620 | 36,200 | 1,620 |
| 2018-12-11 | 1,567 | 1,588 | 1,532 | 1,558 | 83,500 | 1,558 |
| 2018-12-10 | 1,615 | 1,616 | 1,549 | 1,551 | 72,800 | 1,551 |
| 2018-12-07 | 1,670 | 1,679 | 1,623 | 1,627 | 43,700 | 1,627 |
| 2018-12-06 | 1,670 | 1,670 | 1,644 | 1,660 | 24,300 | 1,660 |
| 2018-12-05 | 1,654 | 1,680 | 1,647 | 1,670 | 25,600 | 1,670 |
| 2018-12-04 | 1,719 | 1,719 | 1,679 | 1,684 | 38,400 | 1,684 |
| 2018-12-03 | 1,729 | 1,729 | 1,716 | 1,719 | 20,200 | 1,719 |
| 2018-11-30 | 1,680 | 1,712 | 1,673 | 1,710 | 22,200 | 1,710 |
| 2018-11-29 | 1,689 | 1,694 | 1,670 | 1,675 | 15,100 | 1,675 |
| 2018-11-28 | 1,671 | 1,689 | 1,659 | 1,676 | 36,100 | 1,676 |
| 2018-11-27 | 1,642 | 1,669 | 1,629 | 1,666 | 21,000 | 1,666 |
| 2018-11-26 | 1,629 | 1,652 | 1,622 | 1,640 | 26,500 | 1,640 |
| 2018-11-22 | 1,630 | 1,636 | 1,613 | 1,633 | 27,800 | 1,633 |
| 2018-11-21 | 1,635 | 1,636 | 1,616 | 1,635 | 35,700 | 1,635 |
| 2018-11-20 | 1,662 | 1,664 | 1,639 | 1,654 | 21,100 | 1,654 |
| 2018-11-19 | 1,656 | 1,681 | 1,652 | 1,670 | 31,700 | 1,670 |
| 2018-11-16 | 1,670 | 1,681 | 1,654 | 1,656 | 22,500 | 1,656 |
| 2018-11-15 | 1,667 | 1,671 | 1,661 | 1,670 | 18,900 | 1,670 |
| 2018-11-14 | 1,703 | 1,703 | 1,665 | 1,667 | 15,700 | 1,667 |
| 2018-11-13 | 1,680 | 1,695 | 1,650 | 1,688 | 42,500 | 1,688 |
| 2018-11-12 | 1,733 | 1,735 | 1,714 | 1,717 | 18,600 | 1,717 |
| 2018-11-09 | 1,708 | 1,738 | 1,708 | 1,735 | 38,200 | 1,735 |
| 2018-11-08 | 1,687 | 1,714 | 1,686 | 1,711 | 34,700 | 1,711 |
| 2018-11-07 | 1,683 | 1,703 | 1,676 | 1,682 | 36,800 | 1,682 |
| 2018-11-06 | 1,677 | 1,687 | 1,672 | 1,683 | 21,900 | 1,683 |
| 2018-11-05 | 1,660 | 1,674 | 1,652 | 1,664 | 20,200 | 1,664 |
| 2018-11-02 | 1,679 | 1,688 | 1,644 | 1,669 | 44,200 | 1,669 |
| 2018-11-01 | 1,660 | 1,682 | 1,657 | 1,672 | 37,400 | 1,672 |
| 2018-10-31 | 1,675 | 1,685 | 1,662 | 1,673 | 60,300 | 1,673 |
| 2018-10-30 | 1,620 | 1,680 | 1,608 | 1,679 | 99,700 | 1,679 |
| 2018-10-29 | 1,628 | 1,642 | 1,615 | 1,632 | 143,600 | 1,632 |
| 2018-10-26 | 1,680 | 1,697 | 1,633 | 1,642 | 241,900 | 1,642 |
| 2018-10-25 | 1,695 | 1,698 | 1,659 | 1,666 | 122,900 | 1,666 |
| 2018-10-24 | 1,770 | 1,781 | 1,731 | 1,742 | 116,700 | 1,742 |
| 2018-10-23 | 1,770 | 1,775 | 1,741 | 1,746 | 74,100 | 1,746 |
| 2018-10-22 | 1,768 | 1,782 | 1,756 | 1,769 | 151,500 | 1,769 |
| 2018-10-19 | 1,781 | 1,795 | 1,774 | 1,781 | 85,800 | 1,781 |
| 2018-10-18 | 1,803 | 1,819 | 1,794 | 1,798 | 126,300 | 1,798 |
| 2018-10-17 | 1,820 | 1,828 | 1,810 | 1,817 | 91,400 | 1,817 |
| 2018-10-16 | 1,820 | 1,822 | 1,799 | 1,811 | 47,700 | 1,811 |
| 2018-10-15 | 1,828 | 1,829 | 1,798 | 1,804 | 85,900 | 1,804 |
| 2018-10-12 | 1,791 | 1,821 | 1,776 | 1,815 | 112,600 | 1,815 |
| 2018-10-11 | 1,791 | 1,801 | 1,774 | 1,784 | 132,200 | 1,784 |
| 2018-10-10 | 1,834 | 1,841 | 1,812 | 1,837 | 115,800 | 1,837 |
| 2018-10-09 | 1,866 | 1,879 | 1,845 | 1,849 | 95,300 | 1,849 |
| 2018-10-05 | 1,906 | 1,906 | 1,857 | 1,865 | 103,200 | 1,865 |
| 2018-10-04 | 1,871 | 1,887 | 1,835 | 1,880 | 92,800 | 1,880 |
| 2018-10-03 | 1,904 | 1,905 | 1,859 | 1,859 | 79,200 | 1,859 |
| 2018-10-02 | 1,910 | 1,921 | 1,883 | 1,890 | 81,100 | 1,890 |
| 2018-10-01 | 1,909 | 1,920 | 1,900 | 1,908 | 57,900 | 1,908 |
| 2018-09-28 | 1,902 | 1,925 | 1,892 | 1,894 | 87,700 | 1,894 |
| 2018-09-27 | 1,912 | 1,920 | 1,872 | 1,886 | 85,800 | 1,886 |
| 2018-09-26 | 1,849 | 1,935 | 1,845 | 1,925 | 145,500 | 1,925 |
| 2018-09-25 | 1,799 | 1,827 | 1,786 | 1,827 | 75,300 | 1,827 |
| 2018-09-21 | 1,779 | 1,788 | 1,766 | 1,778 | 49,900 | 1,778 |
| 2018-09-20 | 1,764 | 1,784 | 1,756 | 1,771 | 37,700 | 1,771 |
| 2018-09-19 | 1,783 | 1,783 | 1,751 | 1,757 | 41,200 | 1,757 |
| 2018-09-18 | 1,729 | 1,774 | 1,710 | 1,765 | 95,800 | 1,765 |
| 2018-09-14 | 1,694 | 1,708 | 1,683 | 1,704 | 56,800 | 1,704 |
| 2018-09-13 | 1,697 | 1,701 | 1,666 | 1,675 | 51,100 | 1,675 |
| 2018-09-12 | 1,717 | 1,719 | 1,672 | 1,706 | 105,700 | 1,706 |
| 2018-09-11 | 1,700 | 1,740 | 1,689 | 1,715 | 170,300 | 1,715 |
| 2018-09-10 | 1,868 | 1,898 | 1,851 | 1,860 | 72,400 | 1,860 |
| 2018-09-07 | 1,839 | 1,856 | 1,821 | 1,849 | 38,300 | 1,849 |
| 2018-09-06 | 1,845 | 1,869 | 1,831 | 1,854 | 53,900 | 1,854 |
| 2018-09-05 | 1,883 | 1,883 | 1,833 | 1,834 | 40,200 | 1,834 |
| 2018-09-04 | 1,856 | 1,877 | 1,835 | 1,865 | 33,700 | 1,865 |
| 2018-09-03 | 1,882 | 1,883 | 1,846 | 1,847 | 22,200 | 1,847 |
| 2018-08-31 | 1,866 | 1,890 | 1,855 | 1,868 | 16,900 | 1,868 |
| 2018-08-30 | 1,874 | 1,893 | 1,870 | 1,871 | 18,500 | 1,871 |
| 2018-08-29 | 1,866 | 1,877 | 1,845 | 1,865 | 24,500 | 1,865 |
| 2018-08-28 | 1,866 | 1,875 | 1,843 | 1,846 | 22,700 | 1,846 |
| 2018-08-27 | 1,837 | 1,859 | 1,837 | 1,857 | 13,700 | 1,857 |
| 2018-08-24 | 1,836 | 1,839 | 1,815 | 1,827 | 19,200 | 1,827 |
| 2018-08-23 | 1,811 | 1,834 | 1,809 | 1,828 | 12,300 | 1,828 |
| 2018-08-22 | 1,785 | 1,811 | 1,776 | 1,811 | 30,700 | 1,811 |
| 2018-08-21 | 1,791 | 1,791 | 1,769 | 1,774 | 34,300 | 1,774 |
| 2018-08-20 | 1,812 | 1,812 | 1,787 | 1,791 | 26,400 | 1,791 |
| 2018-08-17 | 1,810 | 1,820 | 1,803 | 1,808 | 14,900 | 1,808 |
| 2018-08-16 | 1,845 | 1,845 | 1,793 | 1,805 | 27,700 | 1,805 |
| 2018-08-15 | 1,876 | 1,876 | 1,820 | 1,847 | 34,500 | 1,847 |
| 2018-08-14 | 1,825 | 1,869 | 1,804 | 1,867 | 35,600 | 1,867 |
| 2018-08-13 | 1,834 | 1,836 | 1,801 | 1,806 | 30,600 | 1,806 |
| 2018-08-10 | 1,842 | 1,855 | 1,834 | 1,836 | 27,500 | 1,836 |
| 2018-08-09 | 1,855 | 1,855 | 1,833 | 1,842 | 20,200 | 1,842 |
| 2018-08-08 | 1,849 | 1,854 | 1,835 | 1,845 | 27,100 | 1,845 |
| 2018-08-07 | 1,832 | 1,836 | 1,816 | 1,836 | 20,800 | 1,836 |
| 2018-08-06 | 1,870 | 1,873 | 1,815 | 1,824 | 82,400 | 1,824 |
| 2018-08-03 | 1,913 | 1,913 | 1,893 | 1,898 | 22,200 | 1,898 |
| 2018-08-02 | 1,930 | 1,948 | 1,905 | 1,909 | 26,700 | 1,909 |
| 2018-08-01 | 1,956 | 1,967 | 1,926 | 1,937 | 18,200 | 1,937 |
| 2018-07-31 | 1,955 | 1,986 | 1,935 | 1,942 | 54,800 | 1,942 |
| 2018-07-30 | 1,978 | 2,010 | 1,968 | 1,974 | 49,300 | 1,974 |
| 2018-07-27 | 1,969 | 2,009 | 1,964 | 1,977 | 63,300 | 1,977 |
| 2018-07-26 | 1,985 | 1,988 | 1,960 | 1,976 | 56,700 | 1,976 |
| 2018-07-25 | 1,961 | 1,980 | 1,953 | 1,956 | 25,400 | 1,956 |
| 2018-07-24 | 1,940 | 1,967 | 1,938 | 1,949 | 15,100 | 1,949 |
| 2018-07-23 | 1,945 | 1,980 | 1,929 | 1,937 | 32,900 | 1,937 |
| 2018-07-20 | 1,932 | 1,948 | 1,906 | 1,934 | 29,800 | 1,934 |
| 2018-07-19 | 1,944 | 1,954 | 1,914 | 1,938 | 33,000 | 1,938 |
| 2018-07-18 | 1,985 | 1,985 | 1,950 | 1,958 | 35,900 | 1,958 |
| 2018-07-17 | 1,955 | 1,991 | 1,940 | 1,970 | 68,800 | 1,970 |
| 2018-07-13 | 1,935 | 1,958 | 1,915 | 1,918 | 90,300 | 1,918 |
| 2018-07-12 | 1,879 | 1,909 | 1,866 | 1,895 | 47,600 | 1,895 |
| 2018-07-11 | 1,835 | 1,871 | 1,794 | 1,865 | 70,300 | 1,865 |
| 2018-07-10 | 1,876 | 1,900 | 1,830 | 1,830 | 55,200 | 1,830 |
| 2018-07-09 | 1,798 | 1,845 | 1,772 | 1,836 | 39,100 | 1,836 |
| 2018-07-06 | 1,748 | 1,791 | 1,745 | 1,779 | 31,600 | 1,779 |
| 2018-07-05 | 1,796 | 1,809 | 1,740 | 1,745 | 42,900 | 1,745 |
| 2018-07-04 | 1,786 | 1,824 | 1,768 | 1,807 | 34,900 | 1,807 |
| 2018-07-03 | 1,823 | 1,833 | 1,764 | 1,786 | 57,500 | 1,786 |
| 2018-07-02 | 1,890 | 1,890 | 1,815 | 1,823 | 43,200 | 1,823 |
| 2018-06-29 | 1,929 | 1,949 | 1,875 | 1,900 | 40,200 | 1,900 |
| 2018-06-28 | 1,859 | 1,917 | 1,833 | 1,903 | 80,200 | 1,903 |
| 2018-06-27 | 1,777 | 1,878 | 1,777 | 1,865 | 94,400 | 1,865 |
| 2018-06-26 | 1,778 | 1,798 | 1,749 | 1,782 | 51,400 | 1,782 |
| 2018-06-25 | 1,894 | 1,894 | 1,778 | 1,788 | 92,500 | 1,788 |
| 2018-06-22 | 1,852 | 1,890 | 1,841 | 1,887 | 30,000 | 1,887 |
| 2018-06-21 | 1,899 | 1,917 | 1,866 | 1,867 | 31,600 | 1,867 |
| 2018-06-20 | 1,888 | 1,892 | 1,814 | 1,888 | 58,800 | 1,888 |
| 2018-06-19 | 1,906 | 1,925 | 1,881 | 1,884 | 40,500 | 1,884 |
| 2018-06-18 | 1,909 | 1,960 | 1,896 | 1,913 | 121,700 | 1,913 |
| 2018-06-15 | 1,865 | 1,946 | 1,858 | 1,869 | 99,400 | 1,869 |
| 2018-06-14 | 1,816 | 1,828 | 1,795 | 1,811 | 50,500 | 1,811 |
| 2018-06-13 | 1,784 | 1,820 | 1,783 | 1,820 | 82,000 | 1,820 |
| 2018-06-12 | 1,803 | 1,817 | 1,780 | 1,790 | 152,000 | 1,790 |
| 2018-06-11 | 1,887 | 1,929 | 1,887 | 1,923 | 23,800 | 1,923 |
| 2018-06-08 | 1,882 | 1,894 | 1,877 | 1,885 | 23,400 | 1,885 |
| 2018-06-07 | 1,888 | 1,902 | 1,871 | 1,893 | 13,500 | 1,893 |
| 2018-06-06 | 1,877 | 1,885 | 1,872 | 1,884 | 19,400 | 1,884 |
| 2018-06-05 | 1,897 | 1,897 | 1,877 | 1,895 | 15,700 | 1,895 |
| 2018-06-04 | 1,904 | 1,914 | 1,890 | 1,900 | 12,400 | 1,900 |
| 2018-06-01 | 1,867 | 1,902 | 1,862 | 1,893 | 20,000 | 1,893 |
| 2018-05-31 | 1,861 | 1,895 | 1,861 | 1,883 | 32,500 | 1,883 |
| 2018-05-30 | 1,870 | 1,875 | 1,853 | 1,872 | 16,500 | 1,872 |
| 2018-05-29 | 1,898 | 1,898 | 1,876 | 1,885 | 21,300 | 1,885 |
| 2018-05-28 | 1,892 | 1,904 | 1,892 | 1,898 | 16,800 | 1,898 |
| 2018-05-25 | 1,894 | 1,896 | 1,876 | 1,881 | 14,200 | 1,881 |
| 2018-05-24 | 1,923 | 1,923 | 1,884 | 1,894 | 34,100 | 1,894 |
| 2018-05-23 | 1,900 | 1,935 | 1,899 | 1,923 | 32,500 | 1,923 |
| 2018-05-22 | 1,919 | 1,919 | 1,891 | 1,897 | 36,700 | 1,897 |
| 2018-05-21 | 1,915 | 1,927 | 1,913 | 1,919 | 20,300 | 1,919 |
| 2018-05-18 | 1,943 | 1,943 | 1,915 | 1,917 | 24,600 | 1,917 |
| 2018-05-17 | 1,931 | 1,980 | 1,931 | 1,943 | 47,100 | 1,943 |
| 2018-05-16 | 1,948 | 1,951 | 1,922 | 1,928 | 20,400 | 1,928 |
| 2018-05-15 | 2,000 | 2,000 | 1,941 | 1,948 | 43,300 | 1,948 |
| 2018-05-14 | 1,993 | 2,007 | 1,986 | 1,993 | 23,400 | 1,993 |
| 2018-05-11 | 1,999 | 2,002 | 1,989 | 2,000 | 85,400 | 2,000 |
| 2018-05-10 | 2,000 | 2,008 | 1,987 | 2,002 | 56,900 | 2,002 |
| 2018-05-09 | 2,000 | 2,018 | 2,000 | 2,006 | 59,400 | 2,006 |
| 2018-05-08 | 1,965 | 2,011 | 1,965 | 1,993 | 65,300 | 1,993 |
| 2018-05-07 | 1,893 | 1,985 | 1,893 | 1,984 | 104,800 | 1,984 |
| 2018-05-02 | 1,882 | 1,886 | 1,866 | 1,883 | 23,900 | 1,883 |
| 2018-05-01 | 1,900 | 1,900 | 1,862 | 1,869 | 22,600 | 1,869 |
| 2018-04-27 | 1,888 | 1,912 | 1,877 | 1,908 | 66,000 | 1,908 |
| 2018-04-26 | 1,899 | 1,899 | 1,848 | 1,878 | 30,100 | 1,878 |
| 2018-04-25 | 1,863 | 1,905 | 1,855 | 1,896 | 83,400 | 1,896 |
| 2018-04-24 | 1,870 | 1,880 | 1,854 | 1,878 | 114,700 | 1,878 |
| 2018-04-23 | 1,870 | 1,875 | 1,854 | 1,863 | 15,100 | 1,863 |
| 2018-04-20 | 1,878 | 1,879 | 1,866 | 1,868 | 30,200 | 1,868 |
| 2018-04-19 | 1,899 | 1,899 | 1,868 | 1,890 | 31,200 | 1,890 |
| 2018-04-18 | 1,888 | 1,904 | 1,876 | 1,899 | 22,200 | 1,899 |
| 2018-04-17 | 1,906 | 1,922 | 1,882 | 1,888 | 47,400 | 1,888 |
| 2018-04-16 | 1,930 | 1,933 | 1,886 | 1,926 | 60,100 | 1,926 |
| 2018-04-13 | 1,942 | 1,942 | 1,887 | 1,890 | 35,200 | 1,890 |
| 2018-04-12 | 1,965 | 1,994 | 1,917 | 1,920 | 70,000 | 1,920 |
| 2018-04-11 | 1,950 | 1,962 | 1,915 | 1,959 | 99,800 | 1,959 |
| 2018-04-10 | 1,896 | 1,973 | 1,895 | 1,933 | 124,900 | 1,933 |
| 2018-04-09 | 1,870 | 1,890 | 1,859 | 1,888 | 56,200 | 1,888 |
| 2018-04-06 | 1,850 | 1,878 | 1,845 | 1,864 | 57,200 | 1,864 |
| 2018-04-05 | 1,825 | 1,866 | 1,818 | 1,851 | 93,600 | 1,851 |
| 2018-04-04 | 1,775 | 1,793 | 1,745 | 1,791 | 77,800 | 1,791 |
| 2018-04-03 | 1,753 | 1,775 | 1,734 | 1,767 | 46,400 | 1,767 |
| 2018-03-30 | 1,770 | 1,772 | 1,733 | 1,760 | 28,200 | 1,760 |
| 2018-03-29 | 1,725 | 1,742 | 1,714 | 1,740 | 86,300 | 1,740 |
| 2018-03-28 | 1,714 | 1,725 | 1,703 | 1,719 | 42,700 | 1,719 |
| 2018-03-27 | 1,706 | 1,725 | 1,690 | 1,718 | 51,000 | 1,718 |
| 2018-03-26 | 1,687 | 1,695 | 1,639 | 1,688 | 98,000 | 1,688 |
| 2018-03-23 | 1,745 | 1,764 | 1,715 | 1,719 | 68,300 | 1,719 |
| 2018-03-22 | 1,750 | 1,769 | 1,740 | 1,768 | 27,800 | 1,768 |
| 2018-03-20 | 1,745 | 1,762 | 1,728 | 1,759 | 44,000 | 1,759 |
| 2018-03-19 | 1,776 | 1,790 | 1,754 | 1,759 | 33,300 | 1,759 |
| 2018-03-16 | 1,809 | 1,823 | 1,784 | 1,790 | 18,900 | 1,790 |
| 2018-03-15 | 1,816 | 1,826 | 1,778 | 1,811 | 42,900 | 1,811 |
| 2018-03-14 | 1,761 | 1,824 | 1,761 | 1,817 | 59,300 | 1,817 |
| 2018-03-13 | 1,774 | 1,797 | 1,760 | 1,787 | 76,200 | 1,787 |
| 2018-03-12 | 1,781 | 1,810 | 1,771 | 1,807 | 59,000 | 1,807 |
| 2018-03-09 | 1,793 | 1,796 | 1,755 | 1,762 | 58,900 | 1,762 |
| 2018-03-08 | 1,781 | 1,787 | 1,761 | 1,771 | 23,700 | 1,771 |
| 2018-03-07 | 1,779 | 1,799 | 1,758 | 1,770 | 59,500 | 1,770 |
| 2018-03-06 | 1,782 | 1,825 | 1,778 | 1,819 | 32,500 | 1,819 |
| 2018-03-05 | 1,813 | 1,819 | 1,763 | 1,769 | 40,900 | 1,769 |
| 2018-03-02 | 1,785 | 1,832 | 1,767 | 1,813 | 67,300 | 1,813 |
| 2018-03-01 | 1,859 | 1,859 | 1,795 | 1,809 | 51,700 | 1,809 |
| 2018-02-28 | 1,840 | 1,905 | 1,834 | 1,869 | 85,600 | 1,869 |
| 2018-02-27 | 1,843 | 1,852 | 1,794 | 1,824 | 79,100 | 1,824 |
| 2018-02-26 | 1,785 | 1,854 | 1,785 | 1,847 | 121,900 | 1,847 |
| 2018-02-23 | 1,784 | 1,795 | 1,779 | 1,789 | 23,300 | 1,789 |
| 2018-02-22 | 1,784 | 1,785 | 1,762 | 1,774 | 41,800 | 1,774 |
| 2018-02-21 | 1,785 | 1,794 | 1,768 | 1,780 | 50,200 | 1,780 |
| 2018-02-20 | 1,798 | 1,798 | 1,760 | 1,784 | 45,800 | 1,784 |
| 2018-02-19 | 1,775 | 1,798 | 1,775 | 1,798 | 49,800 | 1,798 |
| 2018-02-16 | 1,772 | 1,780 | 1,752 | 1,755 | 65,700 | 1,755 |
| 2018-02-15 | 1,756 | 1,772 | 1,747 | 1,747 | 66,100 | 1,747 |
| 2018-02-14 | 1,830 | 1,835 | 1,734 | 1,747 | 94,500 | 1,747 |
| 2018-02-13 | 1,854 | 1,859 | 1,815 | 1,830 | 83,100 | 1,830 |
| 2018-02-09 | 1,820 | 1,852 | 1,802 | 1,824 | 54,100 | 1,824 |
| 2018-02-08 | 1,853 | 1,865 | 1,833 | 1,846 | 41,800 | 1,846 |
| 2018-02-07 | 1,917 | 1,917 | 1,825 | 1,825 | 59,900 | 1,825 |
| 2018-02-06 | 1,901 | 1,917 | 1,786 | 1,850 | 131,000 | 1,850 |
| 2018-02-05 | 1,985 | 1,997 | 1,964 | 1,969 | 81,400 | 1,969 |
| 2018-02-02 | 2,038 | 2,040 | 2,010 | 2,022 | 30,800 | 2,022 |
| 2018-02-01 | 2,049 | 2,049 | 2,029 | 2,030 | 31,000 | 2,030 |
| 2018-01-31 | 2,032 | 2,048 | 2,017 | 2,028 | 52,500 | 2,028 |
| 2018-01-30 | 2,042 | 2,046 | 2,004 | 2,012 | 61,500 | 2,012 |
| 2018-01-29 | 2,040 | 2,048 | 2,015 | 2,041 | 41,200 | 2,041 |
| 2018-01-26 | 2,056 | 2,056 | 2,005 | 2,012 | 56,100 | 2,012 |
| 2018-01-25 | 2,028 | 2,069 | 2,021 | 2,056 | 77,200 | 2,056 |
| 2018-01-24 | 1,982 | 2,055 | 1,975 | 2,026 | 121,300 | 2,026 |
| 2018-01-23 | 1,993 | 1,998 | 1,963 | 1,975 | 71,700 | 1,975 |
| 2018-01-22 | 1,988 | 1,988 | 1,966 | 1,984 | 76,600 | 1,984 |
| 2018-01-19 | 1,950 | 1,972 | 1,935 | 1,949 | 65,700 | 1,949 |
| 2018-01-18 | 1,968 | 1,985 | 1,952 | 1,954 | 92,800 | 1,954 |
| 2018-01-17 | 1,986 | 1,995 | 1,964 | 1,978 | 100,400 | 1,978 |
| 2018-01-16 | 2,025 | 2,027 | 1,981 | 2,012 | 61,100 | 2,012 |
| 2018-01-15 | 1,998 | 2,022 | 1,992 | 2,016 | 51,900 | 2,016 |
| 2018-01-12 | 1,995 | 1,995 | 1,962 | 1,964 | 43,600 | 1,964 |
| 2018-01-11 | 1,970 | 2,001 | 1,961 | 1,998 | 40,000 | 1,998 |
| 2018-01-10 | 2,011 | 2,015 | 1,978 | 1,982 | 32,800 | 1,982 |
| 2018-01-09 | 2,012 | 2,015 | 1,982 | 2,000 | 66,800 | 2,000 |
| 2018-01-05 | 2,012 | 2,021 | 1,991 | 2,015 | 73,200 | 2,015 |
| 2018-01-04 | 1,990 | 1,999 | 1,974 | 1,997 | 59,100 | 1,997 |
分割・併合履歴 ： [2017-10-27]1株→2株
