7865 ピープル(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 | 1,350 | 1,380 | 1,349 | 1,376 | 8,100 | 1,376 |
| 2018-12-27 | 1,400 | 1,400 | 1,323 | 1,357 | 16,700 | 1,357 |
| 2018-12-26 | 1,364 | 1,364 | 1,302 | 1,330 | 9,500 | 1,330 |
| 2018-12-25 | 1,313 | 1,313 | 1,253 | 1,280 | 21,100 | 1,280 |
| 2018-12-21 | 1,351 | 1,362 | 1,314 | 1,330 | 17,100 | 1,330 |
| 2018-12-20 | 1,371 | 1,375 | 1,340 | 1,350 | 10,700 | 1,350 |
| 2018-12-19 | 1,368 | 1,371 | 1,360 | 1,371 | 4,000 | 1,371 |
| 2018-12-18 | 1,381 | 1,381 | 1,372 | 1,375 | 2,500 | 1,375 |
| 2018-12-17 | 1,395 | 1,395 | 1,383 | 1,390 | 6,800 | 1,390 |
| 2018-12-14 | 1,373 | 1,399 | 1,373 | 1,395 | 4,400 | 1,395 |
| 2018-12-13 | 1,365 | 1,379 | 1,365 | 1,371 | 3,900 | 1,371 |
| 2018-12-12 | 1,352 | 1,365 | 1,352 | 1,365 | 3,400 | 1,365 |
| 2018-12-11 | 1,373 | 1,373 | 1,342 | 1,365 | 4,000 | 1,365 |
| 2018-12-10 | 1,380 | 1,380 | 1,349 | 1,373 | 5,700 | 1,373 |
| 2018-12-07 | 1,373 | 1,383 | 1,373 | 1,377 | 1,300 | 1,377 |
| 2018-12-06 | 1,379 | 1,390 | 1,370 | 1,384 | 4,200 | 1,384 |
| 2018-12-05 | 1,390 | 1,390 | 1,377 | 1,380 | 5,700 | 1,380 |
| 2018-12-04 | 1,415 | 1,418 | 1,390 | 1,390 | 16,600 | 1,390 |
| 2018-12-03 | 1,412 | 1,416 | 1,383 | 1,390 | 10,400 | 1,390 |
| 2018-11-30 | 1,380 | 1,383 | 1,375 | 1,382 | 6,400 | 1,382 |
| 2018-11-29 | 1,380 | 1,386 | 1,373 | 1,373 | 2,800 | 1,373 |
| 2018-11-28 | 1,361 | 1,380 | 1,355 | 1,380 | 8,700 | 1,380 |
| 2018-11-27 | 1,360 | 1,379 | 1,356 | 1,379 | 2,900 | 1,379 |
| 2018-11-26 | 1,320 | 1,345 | 1,320 | 1,345 | 2,700 | 1,345 |
| 2018-11-22 | 1,310 | 1,318 | 1,309 | 1,314 | 2,200 | 1,314 |
| 2018-11-21 | 1,306 | 1,312 | 1,305 | 1,305 | 2,000 | 1,305 |
| 2018-11-20 | 1,306 | 1,315 | 1,298 | 1,305 | 3,200 | 1,305 |
| 2018-11-19 | 1,316 | 1,316 | 1,300 | 1,303 | 9,100 | 1,303 |
| 2018-11-16 | 1,319 | 1,319 | 1,316 | 1,316 | 900 | 1,316 |
| 2018-11-15 | 1,314 | 1,314 | 1,311 | 1,311 | 400 | 1,311 |
| 2018-11-14 | 1,310 | 1,314 | 1,305 | 1,314 | 3,300 | 1,314 |
| 2018-11-13 | 1,300 | 1,310 | 1,300 | 1,310 | 1,100 | 1,310 |
| 2018-11-12 | 1,311 | 1,311 | 1,300 | 1,309 | 1,300 | 1,309 |
| 2018-11-09 | 1,310 | 1,311 | 1,305 | 1,307 | 1,800 | 1,307 |
| 2018-11-08 | 1,308 | 1,322 | 1,280 | 1,292 | 25,100 | 1,292 |
| 2018-11-07 | 1,315 | 1,315 | 1,300 | 1,307 | 2,500 | 1,307 |
| 2018-11-06 | 1,316 | 1,327 | 1,304 | 1,308 | 1,700 | 1,308 |
| 2018-11-05 | 1,320 | 1,325 | 1,309 | 1,320 | 4,200 | 1,320 |
| 2018-11-02 | 1,291 | 1,319 | 1,291 | 1,319 | 2,200 | 1,319 |
| 2018-11-01 | 1,278 | 1,294 | 1,278 | 1,291 | 900 | 1,291 |
| 2018-10-31 | 1,290 | 1,295 | 1,280 | 1,291 | 4,800 | 1,291 |
| 2018-10-30 | 1,299 | 1,299 | 1,280 | 1,290 | 4,700 | 1,290 |
| 2018-10-29 | 1,319 | 1,321 | 1,300 | 1,300 | 4,900 | 1,300 |
| 2018-10-26 | 1,326 | 1,326 | 1,312 | 1,313 | 3,400 | 1,313 |
| 2018-10-25 | 1,352 | 1,352 | 1,313 | 1,318 | 5,300 | 1,318 |
| 2018-10-24 | 1,360 | 1,360 | 1,340 | 1,347 | 3,200 | 1,347 |
| 2018-10-23 | 1,360 | 1,370 | 1,335 | 1,359 | 4,700 | 1,359 |
| 2018-10-22 | 1,360 | 1,375 | 1,353 | 1,363 | 2,900 | 1,363 |
| 2018-10-19 | 1,340 | 1,345 | 1,333 | 1,338 | 4,700 | 1,338 |
| 2018-10-18 | 1,340 | 1,347 | 1,333 | 1,345 | 2,500 | 1,345 |
| 2018-10-17 | 1,360 | 1,360 | 1,309 | 1,339 | 12,600 | 1,339 |
| 2018-10-16 | 1,410 | 1,410 | 1,360 | 1,366 | 4,700 | 1,366 |
| 2018-10-15 | 1,403 | 1,415 | 1,380 | 1,380 | 2,100 | 1,380 |
| 2018-10-12 | 1,370 | 1,420 | 1,369 | 1,420 | 5,500 | 1,420 |
| 2018-10-11 | 1,358 | 1,389 | 1,358 | 1,374 | 4,800 | 1,374 |
| 2018-10-10 | 1,395 | 1,419 | 1,394 | 1,418 | 5,100 | 1,418 |
| 2018-10-09 | 1,415 | 1,415 | 1,398 | 1,398 | 2,100 | 1,398 |
| 2018-10-05 | 1,420 | 1,425 | 1,416 | 1,416 | 1,200 | 1,416 |
| 2018-10-04 | 1,425 | 1,425 | 1,416 | 1,422 | 1,400 | 1,422 |
| 2018-10-03 | 1,418 | 1,430 | 1,418 | 1,426 | 2,000 | 1,426 |
| 2018-10-02 | 1,420 | 1,430 | 1,412 | 1,429 | 5,500 | 1,429 |
| 2018-10-01 | 1,400 | 1,426 | 1,386 | 1,424 | 10,300 | 1,424 |
| 2018-09-28 | 1,361 | 1,406 | 1,361 | 1,406 | 6,000 | 1,406 |
| 2018-09-27 | 1,393 | 1,393 | 1,366 | 1,384 | 600 | 1,384 |
| 2018-09-26 | 1,366 | 1,385 | 1,361 | 1,385 | 4,400 | 1,385 |
| 2018-09-25 | 1,340 | 1,366 | 1,330 | 1,366 | 5,500 | 1,366 |
| 2018-09-21 | 1,320 | 1,329 | 1,316 | 1,329 | 4,900 | 1,329 |
| 2018-09-20 | 1,330 | 1,330 | 1,303 | 1,305 | 5,000 | 1,305 |
| 2018-09-19 | 1,312 | 1,318 | 1,310 | 1,317 | 6,600 | 1,317 |
| 2018-09-18 | 1,303 | 1,313 | 1,303 | 1,311 | 2,300 | 1,311 |
| 2018-09-14 | 1,310 | 1,329 | 1,307 | 1,307 | 4,900 | 1,307 |
| 2018-09-13 | 1,357 | 1,357 | 1,328 | 1,330 | 7,300 | 1,330 |
| 2018-09-12 | 1,371 | 1,383 | 1,357 | 1,357 | 2,600 | 1,357 |
| 2018-09-11 | 1,393 | 1,393 | 1,371 | 1,377 | 1,500 | 1,377 |
| 2018-09-10 | 1,399 | 1,399 | 1,395 | 1,395 | 700 | 1,395 |
| 2018-09-07 | 1,381 | 1,383 | 1,381 | 1,383 | 400 | 1,383 |
| 2018-09-06 | 1,381 | 1,402 | 1,380 | 1,400 | 2,000 | 1,400 |
| 2018-09-05 | 1,380 | 1,420 | 1,380 | 1,392 | 3,900 | 1,392 |
| 2018-09-04 | 1,380 | 1,418 | 1,363 | 1,418 | 5,400 | 1,418 |
| 2018-09-03 | 1,389 | 1,415 | 1,380 | 1,388 | 12,000 | 1,388 |
| 2018-08-31 | 1,360 | 1,427 | 1,360 | 1,419 | 7,600 | 1,419 |
| 2018-08-30 | 1,375 | 1,377 | 1,358 | 1,365 | 6,300 | 1,365 |
| 2018-08-29 | 1,403 | 1,460 | 1,343 | 1,367 | 14,600 | 1,367 |
| 2018-08-28 | 1,371 | 1,495 | 1,371 | 1,403 | 79,500 | 1,403 |
| 2018-08-27 | 1,278 | 1,283 | 1,273 | 1,283 | 700 | 1,283 |
| 2018-08-24 | 1,272 | 1,287 | 1,268 | 1,278 | 3,500 | 1,278 |
| 2018-08-23 | 1,275 | 1,299 | 1,275 | 1,278 | 1,600 | 1,278 |
| 2018-08-22 | 1,281 | 1,320 | 1,265 | 1,305 | 5,300 | 1,305 |
| 2018-08-21 | 1,300 | 1,306 | 1,280 | 1,281 | 3,300 | 1,281 |
| 2018-08-20 | 1,309 | 1,313 | 1,300 | 1,300 | 3,900 | 1,300 |
| 2018-08-17 | 1,315 | 1,326 | 1,308 | 1,309 | 2,300 | 1,309 |
| 2018-08-16 | 1,323 | 1,323 | 1,301 | 1,319 | 5,300 | 1,319 |
| 2018-08-15 | 1,353 | 1,354 | 1,328 | 1,330 | 1,700 | 1,330 |
| 2018-08-14 | 1,345 | 1,355 | 1,345 | 1,355 | 2,900 | 1,355 |
| 2018-08-13 | 1,345 | 1,348 | 1,333 | 1,340 | 6,100 | 1,340 |
| 2018-08-10 | 1,340 | 1,355 | 1,331 | 1,335 | 5,100 | 1,335 |
| 2018-08-09 | 1,348 | 1,351 | 1,348 | 1,349 | 1,400 | 1,349 |
| 2018-08-08 | 1,350 | 1,352 | 1,350 | 1,350 | 1,800 | 1,350 |
| 2018-08-07 | 1,358 | 1,358 | 1,350 | 1,350 | 3,900 | 1,350 |
| 2018-08-06 | 1,363 | 1,363 | 1,353 | 1,353 | 1,000 | 1,353 |
| 2018-08-03 | 1,352 | 1,363 | 1,352 | 1,355 | 3,000 | 1,355 |
| 2018-08-02 | 1,362 | 1,363 | 1,360 | 1,360 | 1,700 | 1,360 |
| 2018-08-01 | 1,360 | 1,362 | 1,360 | 1,362 | 1,700 | 1,362 |
| 2018-07-31 | 1,353 | 1,370 | 1,353 | 1,366 | 3,000 | 1,366 |
| 2018-07-30 | 1,347 | 1,368 | 1,293 | 1,353 | 16,700 | 1,353 |
| 2018-07-27 | 1,336 | 1,349 | 1,333 | 1,345 | 6,600 | 1,345 |
| 2018-07-26 | 1,333 | 1,336 | 1,330 | 1,335 | 1,500 | 1,335 |
| 2018-07-25 | 1,328 | 1,335 | 1,328 | 1,328 | 3,500 | 1,328 |
| 2018-07-24 | 1,324 | 1,332 | 1,314 | 1,331 | 3,000 | 1,331 |
| 2018-07-23 | 1,310 | 1,320 | 1,310 | 1,315 | 1,500 | 1,315 |
| 2018-07-20 | 1,307 | 1,323 | 1,307 | 1,323 | 2,600 | 1,323 |
| 2018-07-19 | 1,308 | 1,312 | 1,308 | 1,311 | 2,200 | 1,311 |
| 2018-07-18 | 1,302 | 1,312 | 1,302 | 1,308 | 3,300 | 1,308 |
| 2018-07-17 | 1,310 | 1,310 | 1,302 | 1,306 | 3,500 | 1,306 |
| 2018-07-13 | 1,320 | 1,327 | 1,314 | 1,315 | 3,900 | 1,315 |
| 2018-07-12 | 1,325 | 1,330 | 1,320 | 1,321 | 4,300 | 1,321 |
| 2018-07-11 | 1,339 | 1,339 | 1,320 | 1,325 | 1,500 | 1,325 |
| 2018-07-10 | 1,302 | 1,340 | 1,302 | 1,333 | 6,100 | 1,333 |
| 2018-07-09 | 1,350 | 1,350 | 1,302 | 1,302 | 11,000 | 1,302 |
| 2018-07-06 | 1,360 | 1,360 | 1,352 | 1,352 | 3,100 | 1,352 |
| 2018-07-05 | 1,355 | 1,375 | 1,355 | 1,369 | 3,100 | 1,369 |
| 2018-07-04 | 1,377 | 1,377 | 1,355 | 1,355 | 2,900 | 1,355 |
| 2018-07-03 | 1,357 | 1,370 | 1,356 | 1,370 | 3,000 | 1,370 |
| 2018-07-02 | 1,369 | 1,369 | 1,359 | 1,361 | 3,000 | 1,361 |
| 2018-06-29 | 1,369 | 1,375 | 1,357 | 1,366 | 3,600 | 1,366 |
| 2018-06-28 | 1,382 | 1,382 | 1,355 | 1,370 | 8,400 | 1,370 |
| 2018-06-27 | 1,419 | 1,419 | 1,386 | 1,386 | 4,200 | 1,386 |
| 2018-06-26 | 1,390 | 1,410 | 1,389 | 1,406 | 6,800 | 1,406 |
| 2018-06-25 | 1,476 | 1,476 | 1,401 | 1,408 | 16,800 | 1,408 |
| 2018-06-22 | 1,503 | 1,508 | 1,470 | 1,476 | 10,400 | 1,476 |
| 2018-06-21 | 1,539 | 1,539 | 1,506 | 1,506 | 6,000 | 1,506 |
| 2018-06-20 | 1,537 | 1,543 | 1,516 | 1,518 | 9,700 | 1,518 |
| 2018-06-19 | 1,584 | 1,585 | 1,521 | 1,565 | 12,200 | 1,565 |
| 2018-06-18 | 1,615 | 1,615 | 1,584 | 1,584 | 6,300 | 1,584 |
| 2018-06-15 | 1,620 | 1,620 | 1,595 | 1,595 | 4,600 | 1,595 |
| 2018-06-14 | 1,613 | 1,613 | 1,597 | 1,603 | 2,900 | 1,603 |
| 2018-06-13 | 1,601 | 1,603 | 1,592 | 1,603 | 2,300 | 1,603 |
| 2018-06-12 | 1,603 | 1,603 | 1,596 | 1,601 | 600 | 1,601 |
| 2018-06-11 | 1,610 | 1,611 | 1,590 | 1,595 | 3,000 | 1,595 |
| 2018-06-08 | 1,586 | 1,614 | 1,582 | 1,614 | 5,400 | 1,614 |
| 2018-06-07 | 1,602 | 1,605 | 1,560 | 1,577 | 10,600 | 1,577 |
| 2018-06-06 | 1,603 | 1,605 | 1,601 | 1,601 | 2,600 | 1,601 |
| 2018-06-05 | 1,614 | 1,615 | 1,608 | 1,608 | 1,200 | 1,608 |
| 2018-06-04 | 1,600 | 1,618 | 1,600 | 1,608 | 8,100 | 1,608 |
| 2018-06-01 | 1,615 | 1,631 | 1,610 | 1,627 | 8,300 | 1,627 |
| 2018-05-31 | 1,603 | 1,603 | 1,597 | 1,597 | 1,200 | 1,597 |
| 2018-05-30 | 1,602 | 1,602 | 1,597 | 1,597 | 3,500 | 1,597 |
| 2018-05-29 | 1,605 | 1,608 | 1,601 | 1,602 | 1,600 | 1,602 |
| 2018-05-28 | 1,601 | 1,614 | 1,601 | 1,605 | 4,800 | 1,605 |
| 2018-05-25 | 1,609 | 1,609 | 1,601 | 1,601 | 3,300 | 1,601 |
| 2018-05-24 | 1,605 | 1,607 | 1,602 | 1,607 | 700 | 1,607 |
| 2018-05-23 | 1,614 | 1,614 | 1,601 | 1,605 | 2,900 | 1,605 |
| 2018-05-22 | 1,602 | 1,609 | 1,601 | 1,606 | 2,800 | 1,606 |
| 2018-05-21 | 1,603 | 1,604 | 1,601 | 1,603 | 1,600 | 1,603 |
| 2018-05-18 | 1,601 | 1,610 | 1,601 | 1,604 | 4,000 | 1,604 |
| 2018-05-17 | 1,600 | 1,602 | 1,600 | 1,600 | 1,600 | 1,600 |
| 2018-05-16 | 1,606 | 1,606 | 1,600 | 1,602 | 600 | 1,602 |
| 2018-05-15 | 1,609 | 1,609 | 1,598 | 1,598 | 2,500 | 1,598 |
| 2018-05-14 | 1,600 | 1,607 | 1,598 | 1,598 | 1,200 | 1,598 |
| 2018-05-11 | 1,597 | 1,603 | 1,597 | 1,597 | 1,400 | 1,597 |
| 2018-05-10 | 1,597 | 1,602 | 1,597 | 1,597 | 5,400 | 1,597 |
| 2018-05-09 | 1,600 | 1,605 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2018-05-08 | 1,608 | 1,610 | 1,603 | 1,603 | 2,100 | 1,603 |
| 2018-05-07 | 1,605 | 1,609 | 1,603 | 1,604 | 1,400 | 1,604 |
| 2018-05-02 | 1,595 | 1,606 | 1,595 | 1,605 | 2,000 | 1,605 |
| 2018-05-01 | 1,601 | 1,602 | 1,586 | 1,595 | 9,500 | 1,595 |
| 2018-04-27 | 1,600 | 1,607 | 1,600 | 1,604 | 3,500 | 1,604 |
| 2018-04-26 | 1,611 | 1,611 | 1,596 | 1,596 | 2,900 | 1,596 |
| 2018-04-25 | 1,604 | 1,611 | 1,593 | 1,609 | 5,100 | 1,609 |
| 2018-04-24 | 1,596 | 1,608 | 1,596 | 1,604 | 3,600 | 1,604 |
| 2018-04-23 | 1,600 | 1,610 | 1,596 | 1,596 | 3,400 | 1,596 |
| 2018-04-20 | 1,601 | 1,610 | 1,596 | 1,603 | 3,600 | 1,603 |
| 2018-04-19 | 1,597 | 1,613 | 1,597 | 1,603 | 5,400 | 1,603 |
| 2018-04-18 | 1,590 | 1,606 | 1,586 | 1,600 | 3,200 | 1,600 |
| 2018-04-17 | 1,599 | 1,603 | 1,580 | 1,590 | 5,900 | 1,590 |
| 2018-04-16 | 1,601 | 1,616 | 1,600 | 1,600 | 5,500 | 1,600 |
| 2018-04-13 | 1,628 | 1,628 | 1,600 | 1,604 | 6,200 | 1,604 |
| 2018-04-12 | 1,600 | 1,626 | 1,599 | 1,626 | 5,900 | 1,626 |
| 2018-04-11 | 1,607 | 1,617 | 1,607 | 1,609 | 2,300 | 1,609 |
| 2018-04-10 | 1,610 | 1,629 | 1,606 | 1,628 | 4,100 | 1,628 |
| 2018-04-09 | 1,616 | 1,617 | 1,612 | 1,612 | 2,600 | 1,612 |
| 2018-04-06 | 1,605 | 1,620 | 1,605 | 1,616 | 3,100 | 1,616 |
| 2018-04-05 | 1,603 | 1,611 | 1,603 | 1,605 | 1,600 | 1,605 |
| 2018-04-04 | 1,602 | 1,608 | 1,602 | 1,608 | 3,300 | 1,608 |
| 2018-04-03 | 1,601 | 1,605 | 1,601 | 1,601 | 1,900 | 1,601 |
| 2018-03-30 | 1,580 | 1,595 | 1,580 | 1,595 | 5,800 | 1,595 |
| 2018-03-29 | 1,563 | 1,583 | 1,552 | 1,575 | 3,900 | 1,575 |
| 2018-03-28 | 1,572 | 1,591 | 1,550 | 1,562 | 6,900 | 1,562 |
| 2018-03-27 | 1,565 | 1,580 | 1,565 | 1,571 | 16,400 | 1,571 |
| 2018-03-26 | 1,580 | 1,580 | 1,551 | 1,561 | 9,000 | 1,561 |
| 2018-03-23 | 1,601 | 1,603 | 1,581 | 1,582 | 8,100 | 1,582 |
| 2018-03-22 | 1,601 | 1,621 | 1,601 | 1,611 | 3,900 | 1,611 |
| 2018-03-20 | 1,595 | 1,602 | 1,587 | 1,602 | 3,300 | 1,602 |
| 2018-03-19 | 1,628 | 1,628 | 1,597 | 1,598 | 9,900 | 1,598 |
| 2018-03-16 | 1,608 | 1,628 | 1,608 | 1,628 | 2,900 | 1,628 |
| 2018-03-15 | 1,629 | 1,629 | 1,601 | 1,616 | 15,900 | 1,616 |
| 2018-03-14 | 1,641 | 1,650 | 1,629 | 1,629 | 4,200 | 1,629 |
| 2018-03-13 | 1,613 | 1,671 | 1,603 | 1,647 | 35,800 | 1,647 |
| 2018-03-12 | 1,626 | 1,629 | 1,617 | 1,617 | 6,100 | 1,617 |
| 2018-03-09 | 1,640 | 1,640 | 1,619 | 1,626 | 8,000 | 1,626 |
| 2018-03-08 | 1,652 | 1,652 | 1,640 | 1,643 | 2,400 | 1,643 |
| 2018-03-07 | 1,660 | 1,660 | 1,649 | 1,655 | 4,200 | 1,655 |
| 2018-03-06 | 1,656 | 1,670 | 1,656 | 1,662 | 7,000 | 1,662 |
| 2018-03-05 | 1,680 | 1,689 | 1,655 | 1,662 | 6,700 | 1,662 |
| 2018-03-02 | 1,699 | 1,699 | 1,677 | 1,683 | 3,300 | 1,683 |
| 2018-03-01 | 1,722 | 1,726 | 1,697 | 1,720 | 6,300 | 1,720 |
| 2018-02-28 | 1,725 | 1,730 | 1,721 | 1,723 | 1,900 | 1,723 |
| 2018-02-27 | 1,738 | 1,738 | 1,732 | 1,734 | 2,500 | 1,734 |
| 2018-02-26 | 1,730 | 1,738 | 1,720 | 1,738 | 8,000 | 1,738 |
| 2018-02-23 | 1,734 | 1,734 | 1,701 | 1,703 | 8,800 | 1,703 |
| 2018-02-22 | 1,736 | 1,743 | 1,732 | 1,734 | 2,800 | 1,734 |
| 2018-02-21 | 1,730 | 1,740 | 1,730 | 1,737 | 1,800 | 1,737 |
| 2018-02-20 | 1,728 | 1,734 | 1,728 | 1,732 | 2,900 | 1,732 |
| 2018-02-19 | 1,695 | 1,749 | 1,695 | 1,723 | 5,400 | 1,723 |
| 2018-02-16 | 1,679 | 1,695 | 1,665 | 1,690 | 10,200 | 1,690 |
| 2018-02-15 | 1,660 | 1,680 | 1,658 | 1,678 | 7,100 | 1,678 |
| 2018-02-14 | 1,641 | 1,647 | 1,610 | 1,637 | 10,300 | 1,637 |
| 2018-02-13 | 1,654 | 1,683 | 1,641 | 1,646 | 12,100 | 1,646 |
| 2018-02-09 | 1,662 | 1,662 | 1,621 | 1,651 | 20,600 | 1,651 |
| 2018-02-08 | 1,680 | 1,695 | 1,680 | 1,686 | 7,900 | 1,686 |
| 2018-02-07 | 1,700 | 1,720 | 1,671 | 1,671 | 23,900 | 1,671 |
| 2018-02-06 | 1,640 | 1,695 | 1,614 | 1,649 | 54,900 | 1,649 |
| 2018-02-05 | 1,753 | 1,769 | 1,750 | 1,760 | 18,900 | 1,760 |
| 2018-02-02 | 1,796 | 1,796 | 1,782 | 1,784 | 14,200 | 1,784 |
| 2018-02-01 | 1,817 | 1,817 | 1,784 | 1,794 | 23,100 | 1,794 |
| 2018-01-31 | 1,811 | 1,820 | 1,806 | 1,811 | 8,100 | 1,811 |
| 2018-01-30 | 1,823 | 1,823 | 1,806 | 1,813 | 34,300 | 1,813 |
| 2018-01-29 | 1,850 | 1,859 | 1,819 | 1,823 | 40,500 | 1,823 |
| 2018-01-26 | 1,873 | 1,885 | 1,872 | 1,884 | 33,800 | 1,884 |
| 2018-01-25 | 1,869 | 1,874 | 1,856 | 1,870 | 28,000 | 1,870 |
| 2018-01-24 | 1,861 | 1,865 | 1,849 | 1,861 | 24,900 | 1,861 |
| 2018-01-23 | 1,817 | 1,859 | 1,815 | 1,858 | 25,000 | 1,858 |
| 2018-01-22 | 1,820 | 1,826 | 1,802 | 1,813 | 31,200 | 1,813 |
| 2018-01-19 | 1,830 | 1,830 | 1,804 | 1,809 | 34,200 | 1,809 |
| 2018-01-18 | 1,857 | 1,865 | 1,830 | 1,832 | 38,600 | 1,832 |
| 2018-01-17 | 1,850 | 1,889 | 1,830 | 1,853 | 83,700 | 1,853 |
| 2018-01-16 | 1,969 | 1,977 | 1,950 | 1,956 | 81,500 | 1,956 |
| 2018-01-15 | 2,025 | 2,026 | 1,986 | 1,987 | 51,500 | 1,987 |
| 2018-01-12 | 2,044 | 2,044 | 2,026 | 2,026 | 30,300 | 2,026 |
| 2018-01-11 | 2,045 | 2,051 | 2,035 | 2,042 | 32,100 | 2,042 |
| 2018-01-10 | 2,049 | 2,051 | 2,032 | 2,045 | 25,000 | 2,045 |
| 2018-01-09 | 2,032 | 2,050 | 2,031 | 2,045 | 36,500 | 2,045 |
| 2018-01-05 | 2,037 | 2,045 | 2,023 | 2,040 | 24,000 | 2,040 |
| 2018-01-04 | 2,022 | 2,040 | 2,015 | 2,037 | 40,300 | 2,037 |
分割・併合履歴 ： [1999-09-14]1株→1.5株
