7860 エイベックス(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 | 1,386 | 1,400 | 1,364 | 1,395 | 297,500 | 1,395 |
| 2018-12-27 | 1,393 | 1,408 | 1,293 | 1,402 | 646,800 | 1,402 |
| 2018-12-26 | 1,370 | 1,372 | 1,333 | 1,349 | 149,100 | 1,349 |
| 2018-12-25 | 1,378 | 1,384 | 1,332 | 1,342 | 228,800 | 1,342 |
| 2018-12-21 | 1,459 | 1,467 | 1,424 | 1,430 | 249,600 | 1,430 |
| 2018-12-20 | 1,498 | 1,504 | 1,475 | 1,479 | 179,600 | 1,479 |
| 2018-12-19 | 1,525 | 1,529 | 1,499 | 1,507 | 155,600 | 1,507 |
| 2018-12-18 | 1,534 | 1,544 | 1,516 | 1,520 | 170,800 | 1,520 |
| 2018-12-17 | 1,563 | 1,584 | 1,547 | 1,550 | 149,300 | 1,550 |
| 2018-12-14 | 1,583 | 1,583 | 1,547 | 1,563 | 164,600 | 1,563 |
| 2018-12-13 | 1,578 | 1,588 | 1,570 | 1,583 | 151,300 | 1,583 |
| 2018-12-12 | 1,567 | 1,581 | 1,552 | 1,573 | 202,900 | 1,573 |
| 2018-12-11 | 1,552 | 1,566 | 1,532 | 1,550 | 121,800 | 1,550 |
| 2018-12-10 | 1,550 | 1,570 | 1,543 | 1,552 | 182,600 | 1,552 |
| 2018-12-07 | 1,558 | 1,569 | 1,535 | 1,568 | 227,400 | 1,568 |
| 2018-12-06 | 1,563 | 1,571 | 1,551 | 1,568 | 139,700 | 1,568 |
| 2018-12-05 | 1,565 | 1,585 | 1,553 | 1,575 | 154,900 | 1,575 |
| 2018-12-04 | 1,550 | 1,585 | 1,547 | 1,555 | 182,700 | 1,555 |
| 2018-12-03 | 1,547 | 1,556 | 1,517 | 1,550 | 231,100 | 1,550 |
| 2018-11-30 | 1,579 | 1,579 | 1,531 | 1,545 | 288,000 | 1,545 |
| 2018-11-29 | 1,569 | 1,587 | 1,554 | 1,582 | 171,700 | 1,582 |
| 2018-11-28 | 1,555 | 1,575 | 1,553 | 1,565 | 216,100 | 1,565 |
| 2018-11-27 | 1,548 | 1,559 | 1,525 | 1,547 | 142,000 | 1,547 |
| 2018-11-26 | 1,500 | 1,544 | 1,498 | 1,540 | 236,700 | 1,540 |
| 2018-11-22 | 1,499 | 1,522 | 1,486 | 1,518 | 229,000 | 1,518 |
| 2018-11-21 | 1,495 | 1,507 | 1,484 | 1,493 | 138,300 | 1,493 |
| 2018-11-20 | 1,488 | 1,527 | 1,488 | 1,511 | 167,600 | 1,511 |
| 2018-11-19 | 1,486 | 1,508 | 1,460 | 1,496 | 198,900 | 1,496 |
| 2018-11-16 | 1,517 | 1,520 | 1,482 | 1,490 | 427,100 | 1,490 |
| 2018-11-15 | 1,534 | 1,578 | 1,510 | 1,572 | 248,300 | 1,572 |
| 2018-11-14 | 1,541 | 1,574 | 1,520 | 1,543 | 366,700 | 1,543 |
| 2018-11-13 | 1,485 | 1,542 | 1,479 | 1,541 | 372,000 | 1,541 |
| 2018-11-12 | 1,453 | 1,515 | 1,451 | 1,512 | 484,400 | 1,512 |
| 2018-11-09 | 1,598 | 1,599 | 1,486 | 1,507 | 764,800 | 1,507 |
| 2018-11-08 | 1,558 | 1,579 | 1,532 | 1,563 | 93,400 | 1,563 |
| 2018-11-07 | 1,541 | 1,558 | 1,532 | 1,540 | 102,700 | 1,540 |
| 2018-11-06 | 1,511 | 1,531 | 1,508 | 1,526 | 63,000 | 1,526 |
| 2018-11-05 | 1,517 | 1,534 | 1,513 | 1,514 | 84,500 | 1,514 |
| 2018-11-02 | 1,520 | 1,537 | 1,494 | 1,516 | 278,500 | 1,516 |
| 2018-11-01 | 1,519 | 1,562 | 1,513 | 1,547 | 220,200 | 1,547 |
| 2018-10-31 | 1,547 | 1,551 | 1,504 | 1,519 | 219,600 | 1,519 |
| 2018-10-30 | 1,504 | 1,537 | 1,497 | 1,536 | 302,800 | 1,536 |
| 2018-10-29 | 1,491 | 1,512 | 1,490 | 1,500 | 162,200 | 1,500 |
| 2018-10-26 | 1,551 | 1,554 | 1,479 | 1,486 | 426,200 | 1,486 |
| 2018-10-25 | 1,586 | 1,587 | 1,545 | 1,550 | 154,300 | 1,550 |
| 2018-10-24 | 1,611 | 1,623 | 1,601 | 1,615 | 110,200 | 1,615 |
| 2018-10-23 | 1,619 | 1,619 | 1,593 | 1,606 | 107,700 | 1,606 |
| 2018-10-22 | 1,626 | 1,633 | 1,607 | 1,625 | 97,500 | 1,625 |
| 2018-10-19 | 1,612 | 1,638 | 1,610 | 1,634 | 234,300 | 1,634 |
| 2018-10-18 | 1,600 | 1,623 | 1,590 | 1,620 | 177,000 | 1,620 |
| 2018-10-17 | 1,595 | 1,600 | 1,579 | 1,593 | 146,400 | 1,593 |
| 2018-10-16 | 1,552 | 1,587 | 1,552 | 1,585 | 195,200 | 1,585 |
| 2018-10-15 | 1,552 | 1,564 | 1,550 | 1,562 | 188,800 | 1,562 |
| 2018-10-12 | 1,550 | 1,557 | 1,540 | 1,547 | 142,500 | 1,547 |
| 2018-10-11 | 1,560 | 1,567 | 1,546 | 1,556 | 147,700 | 1,556 |
| 2018-10-10 | 1,595 | 1,610 | 1,589 | 1,602 | 82,000 | 1,602 |
| 2018-10-09 | 1,585 | 1,599 | 1,577 | 1,593 | 146,800 | 1,593 |
| 2018-10-05 | 1,579 | 1,594 | 1,571 | 1,585 | 228,100 | 1,585 |
| 2018-10-04 | 1,628 | 1,653 | 1,592 | 1,598 | 283,200 | 1,598 |
| 2018-10-03 | 1,645 | 1,665 | 1,609 | 1,620 | 341,400 | 1,620 |
| 2018-10-02 | 1,644 | 1,673 | 1,644 | 1,648 | 265,300 | 1,648 |
| 2018-10-01 | 1,611 | 1,640 | 1,602 | 1,631 | 195,600 | 1,631 |
| 2018-09-28 | 1,605 | 1,637 | 1,605 | 1,621 | 237,500 | 1,621 |
| 2018-09-27 | 1,575 | 1,612 | 1,572 | 1,600 | 271,200 | 1,600 |
| 2018-09-26 | 1,550 | 1,584 | 1,550 | 1,582 | 162,900 | 1,582 |
| 2018-09-25 | 1,565 | 1,576 | 1,547 | 1,573 | 281,800 | 1,573 |
| 2018-09-21 | 1,580 | 1,590 | 1,555 | 1,565 | 311,500 | 1,565 |
| 2018-09-20 | 1,552 | 1,582 | 1,539 | 1,575 | 258,700 | 1,575 |
| 2018-09-19 | 1,534 | 1,559 | 1,530 | 1,550 | 336,400 | 1,550 |
| 2018-09-18 | 1,492 | 1,522 | 1,482 | 1,514 | 171,200 | 1,514 |
| 2018-09-14 | 1,500 | 1,506 | 1,482 | 1,486 | 142,300 | 1,486 |
| 2018-09-13 | 1,500 | 1,512 | 1,453 | 1,491 | 266,200 | 1,491 |
| 2018-09-12 | 1,481 | 1,497 | 1,477 | 1,493 | 224,700 | 1,493 |
| 2018-09-11 | 1,479 | 1,486 | 1,467 | 1,482 | 74,200 | 1,482 |
| 2018-09-10 | 1,466 | 1,491 | 1,466 | 1,479 | 122,300 | 1,479 |
| 2018-09-07 | 1,452 | 1,467 | 1,442 | 1,460 | 188,000 | 1,460 |
| 2018-09-06 | 1,459 | 1,478 | 1,456 | 1,460 | 82,600 | 1,460 |
| 2018-09-05 | 1,472 | 1,474 | 1,458 | 1,470 | 115,600 | 1,470 |
| 2018-09-04 | 1,500 | 1,502 | 1,473 | 1,475 | 120,000 | 1,475 |
| 2018-09-03 | 1,492 | 1,510 | 1,492 | 1,503 | 223,600 | 1,503 |
| 2018-08-31 | 1,478 | 1,509 | 1,466 | 1,490 | 352,700 | 1,490 |
| 2018-08-30 | 1,455 | 1,473 | 1,451 | 1,461 | 193,700 | 1,461 |
| 2018-08-29 | 1,430 | 1,453 | 1,423 | 1,439 | 156,000 | 1,439 |
| 2018-08-28 | 1,428 | 1,443 | 1,420 | 1,423 | 173,800 | 1,423 |
| 2018-08-27 | 1,420 | 1,423 | 1,412 | 1,418 | 98,200 | 1,418 |
| 2018-08-24 | 1,427 | 1,427 | 1,403 | 1,411 | 91,100 | 1,411 |
| 2018-08-23 | 1,425 | 1,430 | 1,408 | 1,415 | 78,200 | 1,415 |
| 2018-08-22 | 1,395 | 1,424 | 1,392 | 1,420 | 112,200 | 1,420 |
| 2018-08-21 | 1,395 | 1,398 | 1,387 | 1,397 | 136,700 | 1,397 |
| 2018-08-20 | 1,420 | 1,425 | 1,394 | 1,399 | 136,500 | 1,399 |
| 2018-08-17 | 1,410 | 1,426 | 1,408 | 1,424 | 151,800 | 1,424 |
| 2018-08-16 | 1,418 | 1,418 | 1,402 | 1,413 | 147,100 | 1,413 |
| 2018-08-15 | 1,456 | 1,457 | 1,419 | 1,427 | 130,100 | 1,427 |
| 2018-08-14 | 1,458 | 1,461 | 1,433 | 1,456 | 156,500 | 1,456 |
| 2018-08-13 | 1,418 | 1,458 | 1,406 | 1,449 | 433,200 | 1,449 |
| 2018-08-10 | 1,434 | 1,443 | 1,417 | 1,424 | 522,600 | 1,424 |
| 2018-08-09 | 1,513 | 1,526 | 1,501 | 1,511 | 85,100 | 1,511 |
| 2018-08-08 | 1,523 | 1,530 | 1,510 | 1,510 | 125,800 | 1,510 |
| 2018-08-07 | 1,520 | 1,538 | 1,514 | 1,518 | 120,800 | 1,518 |
| 2018-08-06 | 1,513 | 1,529 | 1,499 | 1,515 | 139,400 | 1,515 |
| 2018-08-03 | 1,501 | 1,519 | 1,492 | 1,513 | 104,200 | 1,513 |
| 2018-08-02 | 1,538 | 1,545 | 1,496 | 1,498 | 174,100 | 1,498 |
| 2018-08-01 | 1,538 | 1,546 | 1,513 | 1,543 | 222,600 | 1,543 |
| 2018-07-31 | 1,494 | 1,538 | 1,486 | 1,532 | 379,500 | 1,532 |
| 2018-07-30 | 1,494 | 1,508 | 1,488 | 1,494 | 106,100 | 1,494 |
| 2018-07-27 | 1,526 | 1,527 | 1,498 | 1,500 | 161,600 | 1,500 |
| 2018-07-26 | 1,482 | 1,538 | 1,482 | 1,531 | 310,200 | 1,531 |
| 2018-07-25 | 1,461 | 1,487 | 1,461 | 1,473 | 146,600 | 1,473 |
| 2018-07-24 | 1,485 | 1,485 | 1,462 | 1,476 | 109,300 | 1,476 |
| 2018-07-23 | 1,455 | 1,480 | 1,451 | 1,472 | 152,300 | 1,472 |
| 2018-07-20 | 1,456 | 1,464 | 1,451 | 1,458 | 73,000 | 1,458 |
| 2018-07-19 | 1,481 | 1,489 | 1,463 | 1,466 | 86,900 | 1,466 |
| 2018-07-18 | 1,495 | 1,497 | 1,477 | 1,481 | 69,300 | 1,481 |
| 2018-07-17 | 1,477 | 1,493 | 1,464 | 1,484 | 140,100 | 1,484 |
| 2018-07-13 | 1,473 | 1,473 | 1,453 | 1,459 | 75,600 | 1,459 |
| 2018-07-12 | 1,461 | 1,470 | 1,447 | 1,453 | 124,900 | 1,453 |
| 2018-07-11 | 1,468 | 1,472 | 1,452 | 1,460 | 160,400 | 1,460 |
| 2018-07-10 | 1,511 | 1,513 | 1,480 | 1,480 | 81,500 | 1,480 |
| 2018-07-09 | 1,494 | 1,526 | 1,480 | 1,518 | 187,200 | 1,518 |
| 2018-07-06 | 1,468 | 1,490 | 1,467 | 1,478 | 122,300 | 1,478 |
| 2018-07-05 | 1,495 | 1,499 | 1,471 | 1,476 | 104,600 | 1,476 |
| 2018-07-04 | 1,468 | 1,498 | 1,462 | 1,491 | 120,000 | 1,491 |
| 2018-07-03 | 1,501 | 1,501 | 1,465 | 1,474 | 131,500 | 1,474 |
| 2018-07-02 | 1,537 | 1,540 | 1,495 | 1,498 | 92,200 | 1,498 |
| 2018-06-29 | 1,514 | 1,542 | 1,501 | 1,538 | 174,900 | 1,538 |
| 2018-06-28 | 1,506 | 1,516 | 1,493 | 1,514 | 114,000 | 1,514 |
| 2018-06-27 | 1,507 | 1,532 | 1,501 | 1,530 | 148,100 | 1,530 |
| 2018-06-26 | 1,481 | 1,508 | 1,463 | 1,505 | 150,100 | 1,505 |
| 2018-06-25 | 1,480 | 1,484 | 1,469 | 1,483 | 133,000 | 1,483 |
| 2018-06-22 | 1,461 | 1,480 | 1,448 | 1,479 | 158,000 | 1,479 |
| 2018-06-21 | 1,485 | 1,493 | 1,470 | 1,473 | 83,100 | 1,473 |
| 2018-06-20 | 1,460 | 1,492 | 1,436 | 1,487 | 191,000 | 1,487 |
| 2018-06-19 | 1,481 | 1,487 | 1,460 | 1,460 | 111,100 | 1,460 |
| 2018-06-18 | 1,518 | 1,520 | 1,488 | 1,489 | 126,200 | 1,489 |
| 2018-06-15 | 1,529 | 1,536 | 1,522 | 1,524 | 139,100 | 1,524 |
| 2018-06-14 | 1,526 | 1,542 | 1,526 | 1,538 | 122,600 | 1,538 |
| 2018-06-13 | 1,525 | 1,541 | 1,516 | 1,522 | 116,500 | 1,522 |
| 2018-06-12 | 1,523 | 1,527 | 1,511 | 1,513 | 65,000 | 1,513 |
| 2018-06-11 | 1,513 | 1,530 | 1,513 | 1,525 | 67,200 | 1,525 |
| 2018-06-08 | 1,502 | 1,518 | 1,502 | 1,511 | 99,900 | 1,511 |
| 2018-06-07 | 1,524 | 1,526 | 1,505 | 1,508 | 110,200 | 1,508 |
| 2018-06-06 | 1,549 | 1,549 | 1,508 | 1,509 | 154,200 | 1,509 |
| 2018-06-05 | 1,530 | 1,565 | 1,513 | 1,561 | 297,600 | 1,561 |
| 2018-06-04 | 1,540 | 1,540 | 1,524 | 1,529 | 110,300 | 1,529 |
| 2018-06-01 | 1,510 | 1,537 | 1,503 | 1,527 | 146,100 | 1,527 |
| 2018-05-31 | 1,518 | 1,529 | 1,510 | 1,516 | 136,600 | 1,516 |
| 2018-05-30 | 1,511 | 1,520 | 1,501 | 1,519 | 130,000 | 1,519 |
| 2018-05-29 | 1,548 | 1,548 | 1,513 | 1,529 | 83,000 | 1,529 |
| 2018-05-28 | 1,551 | 1,559 | 1,516 | 1,533 | 228,300 | 1,533 |
| 2018-05-25 | 1,539 | 1,565 | 1,524 | 1,541 | 216,200 | 1,541 |
| 2018-05-24 | 1,546 | 1,559 | 1,529 | 1,533 | 85,200 | 1,533 |
| 2018-05-23 | 1,554 | 1,561 | 1,540 | 1,544 | 194,500 | 1,544 |
| 2018-05-22 | 1,586 | 1,586 | 1,556 | 1,559 | 131,800 | 1,559 |
| 2018-05-21 | 1,589 | 1,604 | 1,580 | 1,592 | 143,400 | 1,592 |
| 2018-05-18 | 1,580 | 1,590 | 1,564 | 1,589 | 131,100 | 1,589 |
| 2018-05-17 | 1,630 | 1,633 | 1,569 | 1,571 | 331,900 | 1,571 |
| 2018-05-16 | 1,637 | 1,651 | 1,604 | 1,643 | 246,200 | 1,643 |
| 2018-05-15 | 1,582 | 1,664 | 1,582 | 1,651 | 578,900 | 1,651 |
| 2018-05-14 | 1,464 | 1,575 | 1,464 | 1,575 | 577,600 | 1,575 |
| 2018-05-11 | 1,480 | 1,481 | 1,374 | 1,460 | 843,500 | 1,460 |
| 2018-05-10 | 1,494 | 1,502 | 1,476 | 1,499 | 268,000 | 1,499 |
| 2018-05-09 | 1,526 | 1,526 | 1,494 | 1,496 | 183,200 | 1,496 |
| 2018-05-08 | 1,539 | 1,548 | 1,523 | 1,533 | 248,200 | 1,533 |
| 2018-05-07 | 1,520 | 1,545 | 1,505 | 1,539 | 247,400 | 1,539 |
| 2018-05-02 | 1,499 | 1,522 | 1,498 | 1,520 | 114,500 | 1,520 |
| 2018-05-01 | 1,507 | 1,515 | 1,495 | 1,509 | 161,400 | 1,509 |
| 2018-04-27 | 1,523 | 1,524 | 1,509 | 1,513 | 104,800 | 1,513 |
| 2018-04-26 | 1,533 | 1,541 | 1,520 | 1,527 | 98,000 | 1,527 |
| 2018-04-25 | 1,523 | 1,529 | 1,514 | 1,523 | 141,600 | 1,523 |
| 2018-04-24 | 1,550 | 1,555 | 1,538 | 1,540 | 116,900 | 1,540 |
| 2018-04-23 | 1,573 | 1,577 | 1,537 | 1,543 | 107,800 | 1,543 |
| 2018-04-20 | 1,545 | 1,577 | 1,545 | 1,565 | 206,700 | 1,565 |
| 2018-04-19 | 1,525 | 1,553 | 1,525 | 1,545 | 169,500 | 1,545 |
| 2018-04-18 | 1,495 | 1,523 | 1,494 | 1,518 | 167,500 | 1,518 |
| 2018-04-17 | 1,467 | 1,496 | 1,466 | 1,489 | 150,000 | 1,489 |
| 2018-04-16 | 1,451 | 1,467 | 1,449 | 1,467 | 144,200 | 1,467 |
| 2018-04-13 | 1,454 | 1,460 | 1,448 | 1,456 | 100,700 | 1,456 |
| 2018-04-12 | 1,455 | 1,461 | 1,447 | 1,449 | 101,000 | 1,449 |
| 2018-04-11 | 1,474 | 1,476 | 1,449 | 1,451 | 187,300 | 1,451 |
| 2018-04-10 | 1,479 | 1,479 | 1,466 | 1,475 | 99,900 | 1,475 |
| 2018-04-09 | 1,470 | 1,483 | 1,462 | 1,483 | 157,800 | 1,483 |
| 2018-04-06 | 1,479 | 1,490 | 1,475 | 1,477 | 193,700 | 1,477 |
| 2018-04-05 | 1,503 | 1,503 | 1,480 | 1,483 | 172,400 | 1,483 |
| 2018-04-04 | 1,509 | 1,519 | 1,497 | 1,503 | 184,700 | 1,503 |
| 2018-04-03 | 1,470 | 1,517 | 1,469 | 1,507 | 331,000 | 1,507 |
| 2018-03-30 | 1,506 | 1,509 | 1,487 | 1,495 | 111,900 | 1,495 |
| 2018-03-29 | 1,522 | 1,528 | 1,486 | 1,494 | 193,100 | 1,494 |
| 2018-03-28 | 1,525 | 1,534 | 1,502 | 1,513 | 203,700 | 1,513 |
| 2018-03-27 | 1,541 | 1,572 | 1,540 | 1,572 | 202,000 | 1,572 |
| 2018-03-26 | 1,518 | 1,529 | 1,495 | 1,528 | 171,500 | 1,528 |
| 2018-03-23 | 1,520 | 1,550 | 1,520 | 1,524 | 229,200 | 1,524 |
| 2018-03-22 | 1,580 | 1,580 | 1,542 | 1,557 | 178,800 | 1,557 |
| 2018-03-20 | 1,565 | 1,584 | 1,562 | 1,581 | 213,000 | 1,581 |
| 2018-03-19 | 1,588 | 1,594 | 1,573 | 1,578 | 122,600 | 1,578 |
| 2018-03-16 | 1,595 | 1,603 | 1,589 | 1,600 | 105,800 | 1,600 |
| 2018-03-15 | 1,574 | 1,594 | 1,566 | 1,593 | 154,100 | 1,593 |
| 2018-03-14 | 1,597 | 1,616 | 1,565 | 1,571 | 342,100 | 1,571 |
| 2018-03-13 | 1,595 | 1,622 | 1,595 | 1,622 | 135,400 | 1,622 |
| 2018-03-12 | 1,594 | 1,613 | 1,594 | 1,611 | 104,600 | 1,611 |
| 2018-03-09 | 1,607 | 1,609 | 1,583 | 1,594 | 178,500 | 1,594 |
| 2018-03-08 | 1,590 | 1,604 | 1,585 | 1,604 | 173,200 | 1,604 |
| 2018-03-07 | 1,594 | 1,617 | 1,592 | 1,596 | 117,000 | 1,596 |
| 2018-03-06 | 1,602 | 1,619 | 1,594 | 1,598 | 109,600 | 1,598 |
| 2018-03-05 | 1,607 | 1,624 | 1,587 | 1,595 | 134,400 | 1,595 |
| 2018-03-02 | 1,606 | 1,623 | 1,601 | 1,604 | 215,500 | 1,604 |
| 2018-03-01 | 1,630 | 1,659 | 1,618 | 1,646 | 212,900 | 1,646 |
| 2018-02-28 | 1,620 | 1,647 | 1,620 | 1,633 | 197,300 | 1,633 |
| 2018-02-27 | 1,627 | 1,627 | 1,600 | 1,625 | 250,400 | 1,625 |
| 2018-02-26 | 1,622 | 1,624 | 1,605 | 1,610 | 162,800 | 1,610 |
| 2018-02-23 | 1,614 | 1,628 | 1,605 | 1,607 | 171,300 | 1,607 |
| 2018-02-22 | 1,622 | 1,627 | 1,592 | 1,607 | 202,100 | 1,607 |
| 2018-02-21 | 1,639 | 1,642 | 1,616 | 1,622 | 248,000 | 1,622 |
| 2018-02-20 | 1,633 | 1,652 | 1,624 | 1,643 | 187,900 | 1,643 |
| 2018-02-19 | 1,590 | 1,639 | 1,581 | 1,639 | 227,200 | 1,639 |
| 2018-02-16 | 1,557 | 1,604 | 1,552 | 1,592 | 245,100 | 1,592 |
| 2018-02-15 | 1,530 | 1,566 | 1,529 | 1,559 | 251,400 | 1,559 |
| 2018-02-14 | 1,493 | 1,520 | 1,486 | 1,512 | 322,600 | 1,512 |
| 2018-02-13 | 1,508 | 1,517 | 1,496 | 1,504 | 332,700 | 1,504 |
| 2018-02-09 | 1,550 | 1,550 | 1,486 | 1,507 | 840,300 | 1,507 |
| 2018-02-08 | 1,569 | 1,578 | 1,561 | 1,575 | 228,600 | 1,575 |
| 2018-02-07 | 1,590 | 1,604 | 1,550 | 1,550 | 266,600 | 1,550 |
| 2018-02-06 | 1,596 | 1,610 | 1,530 | 1,554 | 474,000 | 1,554 |
| 2018-02-05 | 1,652 | 1,672 | 1,647 | 1,662 | 224,000 | 1,662 |
| 2018-02-02 | 1,649 | 1,683 | 1,641 | 1,674 | 339,600 | 1,674 |
| 2018-02-01 | 1,635 | 1,654 | 1,631 | 1,649 | 268,200 | 1,649 |
| 2018-01-31 | 1,606 | 1,643 | 1,606 | 1,628 | 393,500 | 1,628 |
| 2018-01-30 | 1,596 | 1,612 | 1,583 | 1,609 | 223,400 | 1,609 |
| 2018-01-29 | 1,590 | 1,599 | 1,580 | 1,593 | 105,400 | 1,593 |
| 2018-01-26 | 1,562 | 1,584 | 1,562 | 1,580 | 175,500 | 1,580 |
| 2018-01-25 | 1,579 | 1,580 | 1,557 | 1,559 | 226,100 | 1,559 |
| 2018-01-24 | 1,605 | 1,617 | 1,583 | 1,588 | 156,600 | 1,588 |
| 2018-01-23 | 1,571 | 1,601 | 1,562 | 1,593 | 190,000 | 1,593 |
| 2018-01-22 | 1,566 | 1,568 | 1,541 | 1,563 | 192,400 | 1,563 |
| 2018-01-19 | 1,550 | 1,566 | 1,518 | 1,566 | 411,300 | 1,566 |
| 2018-01-18 | 1,565 | 1,570 | 1,543 | 1,543 | 171,900 | 1,543 |
| 2018-01-17 | 1,566 | 1,566 | 1,539 | 1,547 | 281,000 | 1,547 |
| 2018-01-16 | 1,582 | 1,582 | 1,558 | 1,566 | 247,600 | 1,566 |
| 2018-01-15 | 1,629 | 1,629 | 1,587 | 1,593 | 234,700 | 1,593 |
| 2018-01-12 | 1,640 | 1,647 | 1,616 | 1,618 | 135,700 | 1,618 |
| 2018-01-11 | 1,618 | 1,668 | 1,617 | 1,645 | 262,600 | 1,645 |
| 2018-01-10 | 1,635 | 1,641 | 1,621 | 1,622 | 141,400 | 1,622 |
| 2018-01-09 | 1,615 | 1,645 | 1,614 | 1,642 | 232,000 | 1,642 |
| 2018-01-05 | 1,625 | 1,625 | 1,607 | 1,613 | 210,000 | 1,613 |
| 2018-01-04 | 1,628 | 1,635 | 1,605 | 1,635 | 195,300 | 1,635 |
分割・併合履歴 ： [2001-09-25]1株→2株 [2000-01-26]1株→1.3株 [1999-09-27]1株→1.5株 [1998-12-25]1株→1.5株
