7893 (株)プロネクサス 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 | 1,072 | 1,072 | 1,009 | 1,037 | 29,600 | 1,037 |
| 2018-12-27 | 988 | 1,049 | 977 | 1,049 | 36,000 | 1,049 |
| 2018-12-26 | 919 | 955 | 919 | 944 | 17,700 | 944 |
| 2018-12-25 | 911 | 925 | 901 | 910 | 26,900 | 910 |
| 2018-12-21 | 964 | 964 | 914 | 941 | 34,600 | 941 |
| 2018-12-20 | 1,000 | 1,009 | 969 | 972 | 77,500 | 972 |
| 2018-12-19 | 1,008 | 1,020 | 988 | 995 | 15,200 | 995 |
| 2018-12-18 | 1,026 | 1,026 | 1,000 | 1,008 | 20,100 | 1,008 |
| 2018-12-17 | 1,042 | 1,051 | 1,033 | 1,044 | 10,700 | 1,044 |
| 2018-12-14 | 1,066 | 1,066 | 1,041 | 1,042 | 27,400 | 1,042 |
| 2018-12-13 | 1,075 | 1,090 | 1,067 | 1,075 | 16,500 | 1,075 |
| 2018-12-12 | 1,060 | 1,106 | 1,060 | 1,075 | 10,800 | 1,075 |
| 2018-12-11 | 1,063 | 1,076 | 1,043 | 1,050 | 9,600 | 1,050 |
| 2018-12-10 | 1,067 | 1,093 | 1,056 | 1,061 | 8,500 | 1,061 |
| 2018-12-07 | 1,085 | 1,102 | 1,080 | 1,085 | 9,400 | 1,085 |
| 2018-12-06 | 1,106 | 1,113 | 1,095 | 1,096 | 13,100 | 1,096 |
| 2018-12-05 | 1,150 | 1,150 | 1,105 | 1,113 | 22,500 | 1,113 |
| 2018-12-04 | 1,160 | 1,160 | 1,127 | 1,145 | 13,000 | 1,145 |
| 2018-12-03 | 1,147 | 1,159 | 1,141 | 1,152 | 8,100 | 1,152 |
| 2018-11-30 | 1,160 | 1,160 | 1,136 | 1,147 | 15,100 | 1,147 |
| 2018-11-29 | 1,172 | 1,174 | 1,144 | 1,168 | 11,100 | 1,168 |
| 2018-11-28 | 1,141 | 1,154 | 1,133 | 1,142 | 8,700 | 1,142 |
| 2018-11-27 | 1,129 | 1,138 | 1,111 | 1,137 | 14,900 | 1,137 |
| 2018-11-26 | 1,125 | 1,127 | 1,105 | 1,122 | 9,200 | 1,122 |
| 2018-11-22 | 1,069 | 1,126 | 1,062 | 1,121 | 15,100 | 1,121 |
| 2018-11-21 | 1,040 | 1,075 | 1,037 | 1,074 | 12,500 | 1,074 |
| 2018-11-20 | 1,048 | 1,072 | 1,045 | 1,052 | 7,400 | 1,052 |
| 2018-11-19 | 1,034 | 1,050 | 1,034 | 1,048 | 7,400 | 1,048 |
| 2018-11-16 | 1,046 | 1,047 | 1,032 | 1,043 | 8,600 | 1,043 |
| 2018-11-15 | 1,042 | 1,054 | 1,041 | 1,045 | 3,000 | 1,045 |
| 2018-11-14 | 1,066 | 1,066 | 1,041 | 1,042 | 10,600 | 1,042 |
| 2018-11-13 | 1,052 | 1,076 | 1,052 | 1,066 | 11,800 | 1,066 |
| 2018-11-12 | 1,096 | 1,113 | 1,095 | 1,100 | 4,700 | 1,100 |
| 2018-11-09 | 1,101 | 1,120 | 1,101 | 1,105 | 10,200 | 1,105 |
| 2018-11-08 | 1,068 | 1,100 | 1,068 | 1,099 | 10,500 | 1,099 |
| 2018-11-07 | 1,079 | 1,083 | 1,059 | 1,062 | 7,300 | 1,062 |
| 2018-11-06 | 1,052 | 1,080 | 1,052 | 1,073 | 8,900 | 1,073 |
| 2018-11-05 | 1,037 | 1,062 | 1,037 | 1,048 | 14,000 | 1,048 |
| 2018-11-02 | 1,048 | 1,048 | 1,018 | 1,039 | 22,400 | 1,039 |
| 2018-11-01 | 1,037 | 1,047 | 1,035 | 1,038 | 22,300 | 1,038 |
| 2018-10-31 | 1,099 | 1,100 | 1,077 | 1,097 | 20,100 | 1,097 |
| 2018-10-30 | 1,045 | 1,079 | 1,045 | 1,072 | 29,300 | 1,072 |
| 2018-10-29 | 1,030 | 1,047 | 1,025 | 1,033 | 17,200 | 1,033 |
| 2018-10-26 | 1,077 | 1,085 | 1,028 | 1,030 | 29,700 | 1,030 |
| 2018-10-25 | 1,087 | 1,088 | 1,062 | 1,065 | 22,800 | 1,065 |
| 2018-10-24 | 1,106 | 1,124 | 1,091 | 1,113 | 30,400 | 1,113 |
| 2018-10-23 | 1,122 | 1,122 | 1,102 | 1,106 | 13,400 | 1,106 |
| 2018-10-22 | 1,118 | 1,133 | 1,105 | 1,128 | 6,300 | 1,128 |
| 2018-10-19 | 1,117 | 1,139 | 1,116 | 1,118 | 9,400 | 1,118 |
| 2018-10-18 | 1,146 | 1,146 | 1,114 | 1,118 | 11,200 | 1,118 |
| 2018-10-17 | 1,126 | 1,148 | 1,120 | 1,146 | 20,700 | 1,146 |
| 2018-10-16 | 1,094 | 1,112 | 1,094 | 1,096 | 11,400 | 1,096 |
| 2018-10-15 | 1,131 | 1,131 | 1,092 | 1,094 | 28,600 | 1,094 |
| 2018-10-12 | 1,138 | 1,151 | 1,123 | 1,130 | 19,600 | 1,130 |
| 2018-10-11 | 1,162 | 1,167 | 1,126 | 1,137 | 22,600 | 1,137 |
| 2018-10-10 | 1,185 | 1,210 | 1,184 | 1,186 | 16,500 | 1,186 |
| 2018-10-09 | 1,207 | 1,207 | 1,176 | 1,177 | 11,500 | 1,177 |
| 2018-10-05 | 1,225 | 1,225 | 1,207 | 1,208 | 7,500 | 1,208 |
| 2018-10-04 | 1,234 | 1,234 | 1,207 | 1,227 | 11,300 | 1,227 |
| 2018-10-03 | 1,232 | 1,239 | 1,217 | 1,217 | 11,200 | 1,217 |
| 2018-10-02 | 1,240 | 1,252 | 1,217 | 1,220 | 15,300 | 1,220 |
| 2018-10-01 | 1,218 | 1,224 | 1,213 | 1,213 | 6,800 | 1,213 |
| 2018-09-28 | 1,241 | 1,241 | 1,211 | 1,212 | 18,000 | 1,212 |
| 2018-09-27 | 1,276 | 1,278 | 1,226 | 1,230 | 16,300 | 1,230 |
| 2018-09-26 | 1,242 | 1,269 | 1,242 | 1,264 | 15,900 | 1,264 |
| 2018-09-25 | 1,228 | 1,257 | 1,212 | 1,255 | 32,500 | 1,255 |
| 2018-09-21 | 1,224 | 1,226 | 1,199 | 1,224 | 21,700 | 1,224 |
| 2018-09-20 | 1,189 | 1,215 | 1,187 | 1,194 | 19,900 | 1,194 |
| 2018-09-19 | 1,180 | 1,189 | 1,174 | 1,179 | 19,400 | 1,179 |
| 2018-09-18 | 1,126 | 1,161 | 1,126 | 1,159 | 18,600 | 1,159 |
| 2018-09-14 | 1,125 | 1,148 | 1,125 | 1,125 | 42,900 | 1,125 |
| 2018-09-13 | 1,129 | 1,168 | 1,129 | 1,155 | 11,300 | 1,155 |
| 2018-09-12 | 1,146 | 1,149 | 1,123 | 1,128 | 17,700 | 1,128 |
| 2018-09-11 | 1,153 | 1,155 | 1,143 | 1,146 | 14,500 | 1,146 |
| 2018-09-10 | 1,170 | 1,172 | 1,152 | 1,156 | 13,200 | 1,156 |
| 2018-09-07 | 1,183 | 1,183 | 1,170 | 1,172 | 10,000 | 1,172 |
| 2018-09-06 | 1,184 | 1,187 | 1,182 | 1,185 | 4,700 | 1,185 |
| 2018-09-05 | 1,183 | 1,204 | 1,183 | 1,185 | 13,000 | 1,185 |
| 2018-09-04 | 1,203 | 1,207 | 1,196 | 1,196 | 7,500 | 1,196 |
| 2018-09-03 | 1,231 | 1,232 | 1,201 | 1,203 | 8,100 | 1,203 |
| 2018-08-31 | 1,240 | 1,248 | 1,236 | 1,236 | 10,300 | 1,236 |
| 2018-08-30 | 1,257 | 1,257 | 1,229 | 1,250 | 9,800 | 1,250 |
| 2018-08-29 | 1,240 | 1,247 | 1,228 | 1,234 | 9,500 | 1,234 |
| 2018-08-28 | 1,245 | 1,245 | 1,222 | 1,226 | 7,600 | 1,226 |
| 2018-08-27 | 1,209 | 1,235 | 1,200 | 1,227 | 11,300 | 1,227 |
| 2018-08-24 | 1,178 | 1,204 | 1,178 | 1,200 | 9,500 | 1,200 |
| 2018-08-23 | 1,179 | 1,187 | 1,178 | 1,178 | 4,200 | 1,178 |
| 2018-08-22 | 1,176 | 1,188 | 1,170 | 1,179 | 8,400 | 1,179 |
| 2018-08-21 | 1,196 | 1,197 | 1,176 | 1,176 | 11,800 | 1,176 |
| 2018-08-20 | 1,200 | 1,200 | 1,196 | 1,197 | 5,600 | 1,197 |
| 2018-08-17 | 1,196 | 1,209 | 1,196 | 1,200 | 5,200 | 1,200 |
| 2018-08-16 | 1,211 | 1,211 | 1,193 | 1,196 | 13,400 | 1,196 |
| 2018-08-15 | 1,228 | 1,237 | 1,211 | 1,211 | 5,500 | 1,211 |
| 2018-08-14 | 1,209 | 1,228 | 1,209 | 1,228 | 6,400 | 1,228 |
| 2018-08-13 | 1,225 | 1,237 | 1,210 | 1,210 | 10,200 | 1,210 |
| 2018-08-10 | 1,243 | 1,248 | 1,233 | 1,233 | 8,200 | 1,233 |
| 2018-08-09 | 1,252 | 1,255 | 1,245 | 1,246 | 4,500 | 1,246 |
| 2018-08-08 | 1,241 | 1,268 | 1,241 | 1,259 | 19,300 | 1,259 |
| 2018-08-07 | 1,252 | 1,271 | 1,252 | 1,271 | 4,700 | 1,271 |
| 2018-08-06 | 1,257 | 1,273 | 1,256 | 1,263 | 6,000 | 1,263 |
| 2018-08-03 | 1,305 | 1,315 | 1,278 | 1,278 | 9,500 | 1,278 |
| 2018-08-02 | 1,328 | 1,337 | 1,315 | 1,318 | 11,300 | 1,318 |
| 2018-08-01 | 1,321 | 1,333 | 1,312 | 1,326 | 19,000 | 1,326 |
| 2018-07-31 | 1,297 | 1,310 | 1,276 | 1,299 | 18,200 | 1,299 |
| 2018-07-30 | 1,339 | 1,348 | 1,305 | 1,313 | 16,100 | 1,313 |
| 2018-07-27 | 1,343 | 1,348 | 1,327 | 1,339 | 13,800 | 1,339 |
| 2018-07-26 | 1,323 | 1,336 | 1,320 | 1,336 | 17,100 | 1,336 |
| 2018-07-25 | 1,312 | 1,312 | 1,301 | 1,310 | 4,900 | 1,310 |
| 2018-07-24 | 1,287 | 1,310 | 1,287 | 1,302 | 9,900 | 1,302 |
| 2018-07-23 | 1,281 | 1,299 | 1,281 | 1,291 | 3,000 | 1,291 |
| 2018-07-20 | 1,288 | 1,299 | 1,283 | 1,291 | 6,600 | 1,291 |
| 2018-07-19 | 1,293 | 1,296 | 1,284 | 1,296 | 3,700 | 1,296 |
| 2018-07-18 | 1,289 | 1,295 | 1,281 | 1,291 | 6,600 | 1,291 |
| 2018-07-17 | 1,256 | 1,284 | 1,250 | 1,275 | 9,100 | 1,275 |
| 2018-07-13 | 1,248 | 1,263 | 1,243 | 1,259 | 5,100 | 1,259 |
| 2018-07-12 | 1,234 | 1,252 | 1,227 | 1,236 | 9,200 | 1,236 |
| 2018-07-11 | 1,220 | 1,261 | 1,219 | 1,242 | 13,900 | 1,242 |
| 2018-07-10 | 1,274 | 1,292 | 1,198 | 1,198 | 35,800 | 1,198 |
| 2018-07-09 | 1,290 | 1,301 | 1,265 | 1,272 | 9,300 | 1,272 |
| 2018-07-06 | 1,276 | 1,291 | 1,268 | 1,288 | 9,000 | 1,288 |
| 2018-07-05 | 1,328 | 1,328 | 1,271 | 1,272 | 14,100 | 1,272 |
| 2018-07-04 | 1,258 | 1,300 | 1,258 | 1,300 | 13,400 | 1,300 |
| 2018-07-03 | 1,257 | 1,280 | 1,257 | 1,264 | 11,900 | 1,264 |
| 2018-07-02 | 1,323 | 1,323 | 1,251 | 1,251 | 16,200 | 1,251 |
| 2018-06-29 | 1,390 | 1,390 | 1,313 | 1,323 | 37,200 | 1,323 |
| 2018-06-28 | 1,349 | 1,368 | 1,328 | 1,364 | 71,300 | 1,364 |
| 2018-06-27 | 1,352 | 1,352 | 1,333 | 1,338 | 13,700 | 1,338 |
| 2018-06-26 | 1,317 | 1,339 | 1,300 | 1,322 | 12,100 | 1,322 |
| 2018-06-25 | 1,321 | 1,328 | 1,285 | 1,287 | 10,500 | 1,287 |
| 2018-06-22 | 1,304 | 1,325 | 1,304 | 1,325 | 6,000 | 1,325 |
| 2018-06-21 | 1,328 | 1,334 | 1,307 | 1,316 | 8,300 | 1,316 |
| 2018-06-20 | 1,319 | 1,330 | 1,301 | 1,328 | 7,400 | 1,328 |
| 2018-06-19 | 1,327 | 1,327 | 1,304 | 1,313 | 7,400 | 1,313 |
| 2018-06-18 | 1,338 | 1,338 | 1,306 | 1,320 | 8,700 | 1,320 |
| 2018-06-15 | 1,338 | 1,347 | 1,326 | 1,342 | 11,200 | 1,342 |
| 2018-06-14 | 1,340 | 1,344 | 1,327 | 1,337 | 6,300 | 1,337 |
| 2018-06-13 | 1,343 | 1,348 | 1,338 | 1,348 | 9,800 | 1,348 |
| 2018-06-12 | 1,344 | 1,344 | 1,330 | 1,335 | 4,200 | 1,335 |
| 2018-06-11 | 1,323 | 1,344 | 1,323 | 1,342 | 8,000 | 1,342 |
| 2018-06-08 | 1,310 | 1,335 | 1,310 | 1,323 | 23,500 | 1,323 |
| 2018-06-07 | 1,323 | 1,336 | 1,307 | 1,336 | 19,600 | 1,336 |
| 2018-06-06 | 1,327 | 1,327 | 1,311 | 1,323 | 9,500 | 1,323 |
| 2018-06-05 | 1,313 | 1,329 | 1,306 | 1,329 | 10,200 | 1,329 |
| 2018-06-04 | 1,319 | 1,330 | 1,311 | 1,330 | 9,700 | 1,330 |
| 2018-06-01 | 1,281 | 1,309 | 1,276 | 1,302 | 13,600 | 1,302 |
| 2018-05-31 | 1,310 | 1,310 | 1,283 | 1,288 | 12,400 | 1,288 |
| 2018-05-30 | 1,310 | 1,310 | 1,286 | 1,288 | 9,900 | 1,288 |
| 2018-05-29 | 1,320 | 1,320 | 1,301 | 1,313 | 8,500 | 1,313 |
| 2018-05-28 | 1,338 | 1,340 | 1,308 | 1,317 | 4,700 | 1,317 |
| 2018-05-25 | 1,345 | 1,351 | 1,331 | 1,334 | 7,100 | 1,334 |
| 2018-05-24 | 1,359 | 1,360 | 1,346 | 1,352 | 5,600 | 1,352 |
| 2018-05-23 | 1,352 | 1,360 | 1,349 | 1,360 | 9,100 | 1,360 |
| 2018-05-22 | 1,362 | 1,366 | 1,350 | 1,353 | 5,000 | 1,353 |
| 2018-05-21 | 1,365 | 1,369 | 1,349 | 1,359 | 8,800 | 1,359 |
| 2018-05-18 | 1,366 | 1,369 | 1,358 | 1,365 | 8,500 | 1,365 |
| 2018-05-17 | 1,366 | 1,366 | 1,330 | 1,366 | 8,600 | 1,366 |
| 2018-05-16 | 1,361 | 1,370 | 1,356 | 1,366 | 6,100 | 1,366 |
| 2018-05-15 | 1,367 | 1,373 | 1,358 | 1,368 | 10,900 | 1,368 |
| 2018-05-14 | 1,363 | 1,375 | 1,362 | 1,366 | 7,200 | 1,366 |
| 2018-05-11 | 1,350 | 1,361 | 1,342 | 1,361 | 5,700 | 1,361 |
| 2018-05-10 | 1,357 | 1,358 | 1,345 | 1,350 | 5,300 | 1,350 |
| 2018-05-09 | 1,362 | 1,368 | 1,349 | 1,356 | 10,700 | 1,356 |
| 2018-05-08 | 1,338 | 1,357 | 1,319 | 1,346 | 11,500 | 1,346 |
| 2018-05-07 | 1,349 | 1,356 | 1,324 | 1,338 | 7,100 | 1,338 |
| 2018-05-02 | 1,369 | 1,369 | 1,335 | 1,348 | 7,900 | 1,348 |
| 2018-05-01 | 1,388 | 1,396 | 1,340 | 1,364 | 19,900 | 1,364 |
| 2018-04-27 | 1,460 | 1,460 | 1,388 | 1,416 | 21,100 | 1,416 |
| 2018-04-26 | 1,416 | 1,458 | 1,381 | 1,456 | 26,000 | 1,456 |
| 2018-04-25 | 1,390 | 1,390 | 1,366 | 1,386 | 5,400 | 1,386 |
| 2018-04-24 | 1,352 | 1,389 | 1,340 | 1,388 | 10,800 | 1,388 |
| 2018-04-23 | 1,353 | 1,353 | 1,345 | 1,352 | 2,600 | 1,352 |
| 2018-04-20 | 1,349 | 1,357 | 1,338 | 1,353 | 10,900 | 1,353 |
| 2018-04-19 | 1,349 | 1,350 | 1,331 | 1,349 | 7,800 | 1,349 |
| 2018-04-18 | 1,338 | 1,346 | 1,288 | 1,343 | 12,300 | 1,343 |
| 2018-04-17 | 1,322 | 1,336 | 1,318 | 1,329 | 5,600 | 1,329 |
| 2018-04-16 | 1,308 | 1,326 | 1,308 | 1,322 | 7,200 | 1,322 |
| 2018-04-13 | 1,299 | 1,315 | 1,288 | 1,305 | 7,600 | 1,305 |
| 2018-04-12 | 1,295 | 1,301 | 1,284 | 1,290 | 7,400 | 1,290 |
| 2018-04-11 | 1,314 | 1,314 | 1,289 | 1,298 | 8,300 | 1,298 |
| 2018-04-10 | 1,309 | 1,325 | 1,304 | 1,314 | 7,000 | 1,314 |
| 2018-04-09 | 1,326 | 1,331 | 1,309 | 1,318 | 5,700 | 1,318 |
| 2018-04-06 | 1,344 | 1,344 | 1,325 | 1,326 | 5,200 | 1,326 |
| 2018-04-05 | 1,329 | 1,352 | 1,319 | 1,343 | 17,800 | 1,343 |
| 2018-04-04 | 1,288 | 1,326 | 1,281 | 1,324 | 22,200 | 1,324 |
| 2018-04-03 | 1,275 | 1,292 | 1,257 | 1,283 | 10,800 | 1,283 |
| 2018-03-30 | 1,305 | 1,305 | 1,289 | 1,295 | 13,200 | 1,295 |
| 2018-03-29 | 1,284 | 1,297 | 1,264 | 1,294 | 13,300 | 1,294 |
| 2018-03-28 | 1,272 | 1,272 | 1,240 | 1,267 | 16,300 | 1,267 |
| 2018-03-27 | 1,266 | 1,312 | 1,261 | 1,311 | 31,400 | 1,311 |
| 2018-03-26 | 1,255 | 1,269 | 1,225 | 1,260 | 34,100 | 1,260 |
| 2018-03-23 | 1,251 | 1,257 | 1,226 | 1,237 | 28,100 | 1,237 |
| 2018-03-22 | 1,269 | 1,281 | 1,269 | 1,277 | 8,000 | 1,277 |
| 2018-03-20 | 1,276 | 1,276 | 1,262 | 1,269 | 11,400 | 1,269 |
| 2018-03-19 | 1,306 | 1,306 | 1,270 | 1,276 | 23,200 | 1,276 |
| 2018-03-16 | 1,281 | 1,310 | 1,281 | 1,306 | 14,600 | 1,306 |
| 2018-03-15 | 1,286 | 1,286 | 1,272 | 1,281 | 6,700 | 1,281 |
| 2018-03-14 | 1,278 | 1,290 | 1,276 | 1,283 | 6,600 | 1,283 |
| 2018-03-13 | 1,257 | 1,294 | 1,253 | 1,293 | 10,300 | 1,293 |
| 2018-03-12 | 1,256 | 1,271 | 1,251 | 1,256 | 10,800 | 1,256 |
| 2018-03-09 | 1,269 | 1,276 | 1,246 | 1,248 | 21,000 | 1,248 |
| 2018-03-08 | 1,264 | 1,274 | 1,245 | 1,252 | 21,900 | 1,252 |
| 2018-03-07 | 1,274 | 1,284 | 1,260 | 1,263 | 13,200 | 1,263 |
| 2018-03-06 | 1,279 | 1,295 | 1,271 | 1,274 | 14,300 | 1,274 |
| 2018-03-05 | 1,286 | 1,290 | 1,270 | 1,275 | 15,800 | 1,275 |
| 2018-03-02 | 1,299 | 1,316 | 1,282 | 1,292 | 24,800 | 1,292 |
| 2018-03-01 | 1,358 | 1,358 | 1,311 | 1,314 | 14,200 | 1,314 |
| 2018-02-28 | 1,360 | 1,373 | 1,349 | 1,357 | 25,000 | 1,357 |
| 2018-02-27 | 1,352 | 1,366 | 1,332 | 1,357 | 12,800 | 1,357 |
| 2018-02-26 | 1,338 | 1,342 | 1,322 | 1,328 | 26,200 | 1,328 |
| 2018-02-23 | 1,319 | 1,325 | 1,310 | 1,317 | 6,200 | 1,317 |
| 2018-02-22 | 1,309 | 1,318 | 1,306 | 1,315 | 10,700 | 1,315 |
| 2018-02-21 | 1,322 | 1,329 | 1,308 | 1,309 | 8,000 | 1,309 |
| 2018-02-20 | 1,320 | 1,325 | 1,312 | 1,316 | 6,500 | 1,316 |
| 2018-02-19 | 1,326 | 1,326 | 1,297 | 1,313 | 21,800 | 1,313 |
| 2018-02-16 | 1,329 | 1,347 | 1,294 | 1,298 | 25,200 | 1,298 |
| 2018-02-15 | 1,314 | 1,333 | 1,300 | 1,301 | 13,500 | 1,301 |
| 2018-02-14 | 1,320 | 1,330 | 1,290 | 1,292 | 14,600 | 1,292 |
| 2018-02-13 | 1,326 | 1,348 | 1,317 | 1,317 | 13,300 | 1,317 |
| 2018-02-09 | 1,301 | 1,345 | 1,301 | 1,313 | 32,300 | 1,313 |
| 2018-02-08 | 1,340 | 1,369 | 1,331 | 1,331 | 21,400 | 1,331 |
| 2018-02-07 | 1,380 | 1,403 | 1,341 | 1,343 | 24,100 | 1,343 |
| 2018-02-06 | 1,390 | 1,409 | 1,322 | 1,339 | 35,500 | 1,339 |
| 2018-02-05 | 1,477 | 1,485 | 1,427 | 1,428 | 18,600 | 1,428 |
| 2018-02-02 | 1,501 | 1,505 | 1,479 | 1,494 | 11,800 | 1,494 |
| 2018-02-01 | 1,488 | 1,522 | 1,488 | 1,510 | 22,200 | 1,510 |
| 2018-01-31 | 1,490 | 1,505 | 1,455 | 1,469 | 26,200 | 1,469 |
| 2018-01-30 | 1,528 | 1,528 | 1,489 | 1,501 | 22,200 | 1,501 |
| 2018-01-29 | 1,524 | 1,534 | 1,500 | 1,502 | 7,800 | 1,502 |
| 2018-01-26 | 1,516 | 1,528 | 1,516 | 1,521 | 9,700 | 1,521 |
| 2018-01-25 | 1,532 | 1,532 | 1,516 | 1,516 | 9,900 | 1,516 |
| 2018-01-24 | 1,521 | 1,537 | 1,521 | 1,527 | 10,000 | 1,527 |
| 2018-01-23 | 1,523 | 1,528 | 1,521 | 1,521 | 4,600 | 1,521 |
| 2018-01-22 | 1,510 | 1,522 | 1,510 | 1,520 | 11,100 | 1,520 |
| 2018-01-19 | 1,517 | 1,520 | 1,503 | 1,507 | 5,000 | 1,507 |
| 2018-01-18 | 1,527 | 1,537 | 1,513 | 1,513 | 13,000 | 1,513 |
| 2018-01-17 | 1,500 | 1,521 | 1,500 | 1,515 | 12,400 | 1,515 |
| 2018-01-16 | 1,509 | 1,518 | 1,505 | 1,511 | 7,300 | 1,511 |
| 2018-01-15 | 1,492 | 1,501 | 1,492 | 1,499 | 6,400 | 1,499 |
| 2018-01-12 | 1,518 | 1,518 | 1,477 | 1,484 | 17,800 | 1,484 |
| 2018-01-11 | 1,518 | 1,530 | 1,518 | 1,521 | 6,200 | 1,521 |
| 2018-01-10 | 1,545 | 1,545 | 1,510 | 1,524 | 8,500 | 1,524 |
| 2018-01-09 | 1,570 | 1,570 | 1,538 | 1,544 | 13,900 | 1,544 |
| 2018-01-05 | 1,601 | 1,610 | 1,507 | 1,563 | 29,300 | 1,563 |
| 2018-01-04 | 1,578 | 1,604 | 1,578 | 1,597 | 19,200 | 1,597 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1999-09-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
