7963 興研(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 | 1,196 | 1,198 | 1,162 | 1,173 | 3,600 | 1,173 |
| 2018-12-27 | 1,166 | 1,199 | 1,166 | 1,197 | 6,100 | 1,197 |
| 2018-12-26 | 1,190 | 1,218 | 1,142 | 1,150 | 5,700 | 1,150 |
| 2018-12-25 | 1,130 | 1,190 | 1,130 | 1,141 | 15,200 | 1,141 |
| 2018-12-21 | 1,253 | 1,281 | 1,237 | 1,250 | 7,400 | 1,250 |
| 2018-12-20 | 1,300 | 1,314 | 1,266 | 1,282 | 7,400 | 1,282 |
| 2018-12-19 | 1,332 | 1,332 | 1,293 | 1,308 | 10,400 | 1,308 |
| 2018-12-18 | 1,370 | 1,374 | 1,351 | 1,360 | 5,400 | 1,360 |
| 2018-12-17 | 1,409 | 1,409 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2018-12-14 | 1,398 | 1,414 | 1,398 | 1,409 | 2,000 | 1,409 |
| 2018-12-13 | 1,392 | 1,400 | 1,392 | 1,398 | 2,100 | 1,398 |
| 2018-12-12 | 1,393 | 1,400 | 1,391 | 1,391 | 2,000 | 1,391 |
| 2018-12-11 | 1,399 | 1,414 | 1,395 | 1,395 | 900 | 1,395 |
| 2018-12-10 | 1,423 | 1,423 | 1,399 | 1,399 | 2,900 | 1,399 |
| 2018-12-07 | 1,407 | 1,427 | 1,405 | 1,424 | 1,800 | 1,424 |
| 2018-12-06 | 1,413 | 1,429 | 1,406 | 1,428 | 3,000 | 1,428 |
| 2018-12-05 | 1,417 | 1,421 | 1,417 | 1,421 | 2,100 | 1,421 |
| 2018-12-04 | 1,440 | 1,440 | 1,404 | 1,421 | 3,300 | 1,421 |
| 2018-12-03 | 1,419 | 1,436 | 1,418 | 1,436 | 2,400 | 1,436 |
| 2018-11-30 | 1,393 | 1,420 | 1,393 | 1,411 | 2,400 | 1,411 |
| 2018-11-29 | 1,402 | 1,410 | 1,400 | 1,401 | 3,300 | 1,401 |
| 2018-11-28 | 1,388 | 1,402 | 1,387 | 1,402 | 5,800 | 1,402 |
| 2018-11-27 | 1,388 | 1,392 | 1,387 | 1,388 | 3,500 | 1,388 |
| 2018-11-26 | 1,391 | 1,392 | 1,387 | 1,388 | 2,700 | 1,388 |
| 2018-11-22 | 1,386 | 1,390 | 1,383 | 1,390 | 1,900 | 1,390 |
| 2018-11-21 | 1,384 | 1,390 | 1,384 | 1,390 | 1,600 | 1,390 |
| 2018-11-20 | 1,390 | 1,395 | 1,383 | 1,384 | 3,300 | 1,384 |
| 2018-11-19 | 1,396 | 1,400 | 1,389 | 1,392 | 5,900 | 1,392 |
| 2018-11-16 | 1,400 | 1,409 | 1,395 | 1,396 | 1,600 | 1,396 |
| 2018-11-15 | 1,397 | 1,410 | 1,392 | 1,400 | 2,100 | 1,400 |
| 2018-11-14 | 1,412 | 1,419 | 1,397 | 1,397 | 5,500 | 1,397 |
| 2018-11-13 | 1,402 | 1,405 | 1,397 | 1,399 | 2,500 | 1,399 |
| 2018-11-12 | 1,430 | 1,450 | 1,401 | 1,419 | 5,500 | 1,419 |
| 2018-11-09 | 1,425 | 1,430 | 1,421 | 1,423 | 700 | 1,423 |
| 2018-11-08 | 1,454 | 1,454 | 1,420 | 1,420 | 2,600 | 1,420 |
| 2018-11-07 | 1,440 | 1,440 | 1,424 | 1,425 | 2,100 | 1,425 |
| 2018-11-06 | 1,465 | 1,465 | 1,432 | 1,439 | 1,700 | 1,439 |
| 2018-11-05 | 1,450 | 1,467 | 1,432 | 1,465 | 4,900 | 1,465 |
| 2018-11-02 | 1,410 | 1,415 | 1,397 | 1,397 | 3,500 | 1,397 |
| 2018-11-01 | 1,388 | 1,403 | 1,388 | 1,403 | 3,800 | 1,403 |
| 2018-10-31 | 1,400 | 1,414 | 1,388 | 1,388 | 5,300 | 1,388 |
| 2018-10-30 | 1,398 | 1,408 | 1,396 | 1,396 | 1,000 | 1,396 |
| 2018-10-29 | 1,405 | 1,423 | 1,396 | 1,397 | 7,000 | 1,397 |
| 2018-10-26 | 1,421 | 1,422 | 1,401 | 1,404 | 4,500 | 1,404 |
| 2018-10-25 | 1,459 | 1,459 | 1,413 | 1,413 | 12,400 | 1,413 |
| 2018-10-24 | 1,472 | 1,477 | 1,462 | 1,462 | 1,600 | 1,462 |
| 2018-10-23 | 1,500 | 1,500 | 1,470 | 1,489 | 2,700 | 1,489 |
| 2018-10-22 | 1,473 | 1,520 | 1,473 | 1,501 | 8,600 | 1,501 |
| 2018-10-19 | 1,473 | 1,480 | 1,466 | 1,473 | 1,000 | 1,473 |
| 2018-10-18 | 1,473 | 1,473 | 1,472 | 1,472 | 300 | 1,472 |
| 2018-10-17 | 1,475 | 1,484 | 1,469 | 1,473 | 1,800 | 1,473 |
| 2018-10-16 | 1,461 | 1,474 | 1,460 | 1,472 | 3,400 | 1,472 |
| 2018-10-15 | 1,470 | 1,470 | 1,464 | 1,466 | 2,600 | 1,466 |
| 2018-10-12 | 1,459 | 1,475 | 1,459 | 1,470 | 3,900 | 1,470 |
| 2018-10-11 | 1,480 | 1,486 | 1,460 | 1,460 | 17,500 | 1,460 |
| 2018-10-10 | 1,481 | 1,489 | 1,481 | 1,485 | 3,500 | 1,485 |
| 2018-10-09 | 1,490 | 1,495 | 1,485 | 1,486 | 11,800 | 1,486 |
| 2018-10-05 | 1,491 | 1,500 | 1,489 | 1,492 | 9,700 | 1,492 |
| 2018-10-04 | 1,491 | 1,498 | 1,490 | 1,491 | 3,200 | 1,491 |
| 2018-10-03 | 1,491 | 1,500 | 1,488 | 1,494 | 6,000 | 1,494 |
| 2018-10-02 | 1,500 | 1,506 | 1,490 | 1,490 | 4,700 | 1,490 |
| 2018-10-01 | 1,491 | 1,497 | 1,486 | 1,497 | 5,400 | 1,497 |
| 2018-09-28 | 1,488 | 1,496 | 1,488 | 1,493 | 2,800 | 1,493 |
| 2018-09-27 | 1,496 | 1,498 | 1,488 | 1,490 | 14,800 | 1,490 |
| 2018-09-26 | 1,490 | 1,495 | 1,490 | 1,495 | 1,900 | 1,495 |
| 2018-09-25 | 1,495 | 1,503 | 1,485 | 1,489 | 8,300 | 1,489 |
| 2018-09-21 | 1,490 | 1,499 | 1,490 | 1,494 | 2,800 | 1,494 |
| 2018-09-20 | 1,493 | 1,497 | 1,490 | 1,491 | 5,600 | 1,491 |
| 2018-09-19 | 1,504 | 1,504 | 1,495 | 1,499 | 1,600 | 1,499 |
| 2018-09-18 | 1,498 | 1,498 | 1,490 | 1,494 | 3,100 | 1,494 |
| 2018-09-14 | 1,496 | 1,513 | 1,491 | 1,511 | 3,400 | 1,511 |
| 2018-09-13 | 1,509 | 1,509 | 1,495 | 1,496 | 1,000 | 1,496 |
| 2018-09-12 | 1,500 | 1,510 | 1,496 | 1,496 | 2,200 | 1,496 |
| 2018-09-11 | 1,514 | 1,514 | 1,496 | 1,497 | 1,100 | 1,497 |
| 2018-09-10 | 1,501 | 1,577 | 1,501 | 1,506 | 5,900 | 1,506 |
| 2018-09-07 | 1,493 | 1,500 | 1,485 | 1,485 | 4,400 | 1,485 |
| 2018-09-06 | 1,501 | 1,510 | 1,500 | 1,510 | 2,900 | 1,510 |
| 2018-09-05 | 1,498 | 1,500 | 1,495 | 1,495 | 2,000 | 1,495 |
| 2018-09-04 | 1,512 | 1,512 | 1,490 | 1,498 | 5,900 | 1,498 |
| 2018-09-03 | 1,499 | 1,515 | 1,499 | 1,502 | 1,300 | 1,502 |
| 2018-08-31 | 1,502 | 1,505 | 1,500 | 1,503 | 1,500 | 1,503 |
| 2018-08-30 | 1,503 | 1,515 | 1,499 | 1,507 | 3,900 | 1,507 |
| 2018-08-29 | 1,508 | 1,509 | 1,496 | 1,505 | 2,400 | 1,505 |
| 2018-08-28 | 1,493 | 1,503 | 1,493 | 1,502 | 2,400 | 1,502 |
| 2018-08-27 | 1,498 | 1,498 | 1,490 | 1,493 | 2,900 | 1,493 |
| 2018-08-24 | 1,491 | 1,493 | 1,490 | 1,492 | 1,300 | 1,492 |
| 2018-08-23 | 1,483 | 1,493 | 1,483 | 1,492 | 1,500 | 1,492 |
| 2018-08-22 | 1,470 | 1,484 | 1,470 | 1,484 | 1,000 | 1,484 |
| 2018-08-21 | 1,473 | 1,484 | 1,470 | 1,473 | 1,700 | 1,473 |
| 2018-08-20 | 1,487 | 1,487 | 1,471 | 1,485 | 2,600 | 1,485 |
| 2018-08-17 | 1,475 | 1,489 | 1,470 | 1,475 | 2,800 | 1,475 |
| 2018-08-16 | 1,489 | 1,489 | 1,473 | 1,473 | 3,100 | 1,473 |
| 2018-08-15 | 1,480 | 1,496 | 1,480 | 1,490 | 3,500 | 1,490 |
| 2018-08-14 | 1,471 | 1,480 | 1,471 | 1,480 | 1,700 | 1,480 |
| 2018-08-13 | 1,483 | 1,486 | 1,471 | 1,475 | 10,400 | 1,475 |
| 2018-08-10 | 1,492 | 1,492 | 1,488 | 1,488 | 3,300 | 1,488 |
| 2018-08-09 | 1,500 | 1,500 | 1,488 | 1,488 | 2,500 | 1,488 |
| 2018-08-08 | 1,488 | 1,499 | 1,488 | 1,499 | 1,600 | 1,499 |
| 2018-08-07 | 1,490 | 1,492 | 1,488 | 1,488 | 4,700 | 1,488 |
| 2018-08-06 | 1,491 | 1,503 | 1,490 | 1,490 | 6,800 | 1,490 |
| 2018-08-03 | 1,501 | 1,505 | 1,495 | 1,495 | 9,800 | 1,495 |
| 2018-08-02 | 1,505 | 1,510 | 1,500 | 1,501 | 3,000 | 1,501 |
| 2018-08-01 | 1,505 | 1,506 | 1,500 | 1,505 | 2,300 | 1,505 |
| 2018-07-31 | 1,495 | 1,508 | 1,493 | 1,508 | 6,600 | 1,508 |
| 2018-07-30 | 1,500 | 1,508 | 1,495 | 1,495 | 6,000 | 1,495 |
| 2018-07-27 | 1,504 | 1,505 | 1,500 | 1,500 | 3,300 | 1,500 |
| 2018-07-26 | 1,504 | 1,509 | 1,500 | 1,500 | 6,000 | 1,500 |
| 2018-07-25 | 1,509 | 1,514 | 1,503 | 1,504 | 3,900 | 1,504 |
| 2018-07-24 | 1,511 | 1,511 | 1,500 | 1,504 | 4,500 | 1,504 |
| 2018-07-23 | 1,500 | 1,513 | 1,496 | 1,502 | 6,300 | 1,502 |
| 2018-07-20 | 1,517 | 1,520 | 1,500 | 1,500 | 8,700 | 1,500 |
| 2018-07-19 | 1,519 | 1,523 | 1,515 | 1,515 | 3,800 | 1,515 |
| 2018-07-18 | 1,521 | 1,531 | 1,518 | 1,518 | 2,900 | 1,518 |
| 2018-07-17 | 1,535 | 1,539 | 1,520 | 1,521 | 5,900 | 1,521 |
| 2018-07-13 | 1,528 | 1,536 | 1,524 | 1,525 | 3,600 | 1,525 |
| 2018-07-12 | 1,518 | 1,520 | 1,510 | 1,520 | 5,300 | 1,520 |
| 2018-07-11 | 1,516 | 1,525 | 1,505 | 1,510 | 2,300 | 1,510 |
| 2018-07-10 | 1,520 | 1,528 | 1,510 | 1,510 | 4,100 | 1,510 |
| 2018-07-09 | 1,542 | 1,542 | 1,510 | 1,520 | 8,000 | 1,520 |
| 2018-07-06 | 1,491 | 1,524 | 1,491 | 1,505 | 3,500 | 1,505 |
| 2018-07-05 | 1,530 | 1,534 | 1,495 | 1,495 | 5,200 | 1,495 |
| 2018-07-04 | 1,512 | 1,526 | 1,512 | 1,520 | 3,200 | 1,520 |
| 2018-07-03 | 1,512 | 1,528 | 1,505 | 1,511 | 4,100 | 1,511 |
| 2018-07-02 | 1,498 | 1,520 | 1,487 | 1,513 | 7,900 | 1,513 |
| 2018-06-29 | 1,537 | 1,548 | 1,518 | 1,518 | 9,100 | 1,518 |
| 2018-06-28 | 1,562 | 1,562 | 1,548 | 1,548 | 5,200 | 1,548 |
| 2018-06-27 | 1,587 | 1,587 | 1,559 | 1,570 | 1,000 | 1,570 |
| 2018-06-26 | 1,552 | 1,579 | 1,552 | 1,577 | 12,600 | 1,577 |
| 2018-06-25 | 1,550 | 1,577 | 1,550 | 1,566 | 5,300 | 1,566 |
| 2018-06-22 | 1,572 | 1,578 | 1,541 | 1,578 | 11,100 | 1,578 |
| 2018-06-21 | 1,608 | 1,611 | 1,571 | 1,586 | 4,300 | 1,586 |
| 2018-06-20 | 1,591 | 1,614 | 1,590 | 1,600 | 4,500 | 1,600 |
| 2018-06-19 | 1,605 | 1,639 | 1,596 | 1,602 | 23,700 | 1,602 |
| 2018-06-18 | 1,683 | 1,683 | 1,600 | 1,666 | 13,000 | 1,666 |
| 2018-06-15 | 1,671 | 1,684 | 1,671 | 1,680 | 4,100 | 1,680 |
| 2018-06-14 | 1,674 | 1,703 | 1,666 | 1,675 | 10,500 | 1,675 |
| 2018-06-13 | 1,675 | 1,688 | 1,674 | 1,677 | 4,800 | 1,677 |
| 2018-06-12 | 1,686 | 1,710 | 1,679 | 1,679 | 4,500 | 1,679 |
| 2018-06-11 | 1,685 | 1,686 | 1,675 | 1,686 | 1,600 | 1,686 |
| 2018-06-08 | 1,681 | 1,685 | 1,678 | 1,678 | 1,400 | 1,678 |
| 2018-06-07 | 1,685 | 1,685 | 1,670 | 1,681 | 7,500 | 1,681 |
| 2018-06-06 | 1,689 | 1,689 | 1,668 | 1,682 | 7,100 | 1,682 |
| 2018-06-05 | 1,702 | 1,702 | 1,689 | 1,689 | 4,200 | 1,689 |
| 2018-06-04 | 1,715 | 1,715 | 1,699 | 1,700 | 2,800 | 1,700 |
| 2018-06-01 | 1,700 | 1,720 | 1,700 | 1,702 | 4,500 | 1,702 |
| 2018-05-31 | 1,702 | 1,702 | 1,691 | 1,695 | 2,900 | 1,695 |
| 2018-05-30 | 1,700 | 1,710 | 1,696 | 1,703 | 4,400 | 1,703 |
| 2018-05-29 | 1,717 | 1,719 | 1,708 | 1,708 | 6,000 | 1,708 |
| 2018-05-28 | 1,731 | 1,732 | 1,718 | 1,719 | 10,200 | 1,719 |
| 2018-05-25 | 1,808 | 1,834 | 1,770 | 1,785 | 22,000 | 1,785 |
| 2018-05-24 | 1,769 | 1,775 | 1,724 | 1,743 | 6,900 | 1,743 |
| 2018-05-23 | 1,748 | 1,815 | 1,736 | 1,765 | 13,700 | 1,765 |
| 2018-05-22 | 1,727 | 1,742 | 1,712 | 1,735 | 7,700 | 1,735 |
| 2018-05-21 | 1,737 | 1,737 | 1,714 | 1,722 | 2,600 | 1,722 |
| 2018-05-18 | 1,723 | 1,737 | 1,708 | 1,737 | 4,800 | 1,737 |
| 2018-05-17 | 1,727 | 1,734 | 1,704 | 1,715 | 6,200 | 1,715 |
| 2018-05-16 | 1,707 | 1,725 | 1,706 | 1,725 | 9,300 | 1,725 |
| 2018-05-15 | 1,720 | 1,720 | 1,700 | 1,700 | 7,000 | 1,700 |
| 2018-05-14 | 1,706 | 1,718 | 1,696 | 1,718 | 2,600 | 1,718 |
| 2018-05-11 | 1,707 | 1,724 | 1,704 | 1,715 | 3,000 | 1,715 |
| 2018-05-10 | 1,701 | 1,705 | 1,690 | 1,705 | 2,700 | 1,705 |
| 2018-05-09 | 1,701 | 1,715 | 1,701 | 1,701 | 6,400 | 1,701 |
| 2018-05-08 | 1,700 | 1,705 | 1,695 | 1,704 | 5,100 | 1,704 |
| 2018-05-07 | 1,685 | 1,700 | 1,678 | 1,689 | 6,000 | 1,689 |
| 2018-05-02 | 1,688 | 1,690 | 1,673 | 1,680 | 6,800 | 1,680 |
| 2018-05-01 | 1,690 | 1,693 | 1,680 | 1,693 | 3,600 | 1,693 |
| 2018-04-27 | 1,700 | 1,700 | 1,689 | 1,693 | 1,700 | 1,693 |
| 2018-04-26 | 1,707 | 1,717 | 1,690 | 1,696 | 8,000 | 1,696 |
| 2018-04-25 | 1,715 | 1,715 | 1,694 | 1,695 | 8,300 | 1,695 |
| 2018-04-24 | 1,715 | 1,715 | 1,709 | 1,710 | 900 | 1,710 |
| 2018-04-23 | 1,738 | 1,740 | 1,708 | 1,720 | 4,100 | 1,720 |
| 2018-04-20 | 1,708 | 1,729 | 1,708 | 1,729 | 3,400 | 1,729 |
| 2018-04-19 | 1,722 | 1,725 | 1,706 | 1,708 | 2,900 | 1,708 |
| 2018-04-18 | 1,703 | 1,754 | 1,703 | 1,722 | 9,300 | 1,722 |
| 2018-04-17 | 1,744 | 1,784 | 1,719 | 1,726 | 12,100 | 1,726 |
| 2018-04-16 | 1,790 | 1,817 | 1,765 | 1,765 | 11,600 | 1,765 |
| 2018-04-13 | 1,800 | 1,806 | 1,783 | 1,790 | 6,600 | 1,790 |
| 2018-04-12 | 1,773 | 1,823 | 1,773 | 1,817 | 14,400 | 1,817 |
| 2018-04-11 | 1,718 | 1,763 | 1,718 | 1,758 | 6,700 | 1,758 |
| 2018-04-10 | 1,739 | 1,747 | 1,703 | 1,747 | 10,300 | 1,747 |
| 2018-04-09 | 1,697 | 1,729 | 1,695 | 1,718 | 3,100 | 1,718 |
| 2018-04-06 | 1,709 | 1,738 | 1,709 | 1,715 | 1,500 | 1,715 |
| 2018-04-05 | 1,726 | 1,726 | 1,713 | 1,713 | 1,300 | 1,713 |
| 2018-04-04 | 1,720 | 1,730 | 1,708 | 1,726 | 4,300 | 1,726 |
| 2018-04-03 | 1,685 | 1,718 | 1,685 | 1,708 | 4,500 | 1,708 |
| 2018-03-30 | 1,695 | 1,698 | 1,686 | 1,695 | 4,000 | 1,695 |
| 2018-03-29 | 1,706 | 1,708 | 1,682 | 1,683 | 3,300 | 1,683 |
| 2018-03-28 | 1,696 | 1,714 | 1,696 | 1,706 | 2,500 | 1,706 |
| 2018-03-27 | 1,707 | 1,711 | 1,689 | 1,697 | 3,000 | 1,697 |
| 2018-03-26 | 1,700 | 1,700 | 1,682 | 1,700 | 4,500 | 1,700 |
| 2018-03-23 | 1,727 | 1,730 | 1,680 | 1,695 | 12,600 | 1,695 |
| 2018-03-22 | 1,744 | 1,755 | 1,733 | 1,733 | 5,000 | 1,733 |
| 2018-03-20 | 1,732 | 1,764 | 1,732 | 1,750 | 3,600 | 1,750 |
| 2018-03-19 | 1,784 | 1,797 | 1,752 | 1,755 | 7,200 | 1,755 |
| 2018-03-16 | 1,793 | 1,805 | 1,780 | 1,784 | 5,500 | 1,784 |
| 2018-03-15 | 1,781 | 1,803 | 1,781 | 1,799 | 2,600 | 1,799 |
| 2018-03-14 | 1,797 | 1,837 | 1,776 | 1,778 | 15,400 | 1,778 |
| 2018-03-13 | 1,804 | 1,804 | 1,773 | 1,798 | 5,400 | 1,798 |
| 2018-03-12 | 1,776 | 1,807 | 1,772 | 1,806 | 10,200 | 1,806 |
| 2018-03-09 | 1,829 | 1,829 | 1,745 | 1,780 | 28,000 | 1,780 |
| 2018-03-08 | 1,821 | 1,867 | 1,821 | 1,844 | 7,800 | 1,844 |
| 2018-03-07 | 1,850 | 1,850 | 1,801 | 1,819 | 26,600 | 1,819 |
| 2018-03-06 | 1,894 | 1,921 | 1,881 | 1,909 | 10,300 | 1,909 |
| 2018-03-05 | 1,924 | 1,941 | 1,888 | 1,899 | 8,900 | 1,899 |
| 2018-03-02 | 1,940 | 1,949 | 1,920 | 1,933 | 7,700 | 1,933 |
| 2018-03-01 | 1,970 | 1,983 | 1,951 | 1,963 | 3,300 | 1,963 |
| 2018-02-28 | 1,926 | 1,975 | 1,926 | 1,957 | 7,300 | 1,957 |
| 2018-02-27 | 1,982 | 1,995 | 1,940 | 1,947 | 9,700 | 1,947 |
| 2018-02-26 | 2,003 | 2,006 | 1,968 | 1,982 | 8,400 | 1,982 |
| 2018-02-23 | 1,987 | 2,000 | 1,968 | 1,981 | 9,500 | 1,981 |
| 2018-02-22 | 1,979 | 1,980 | 1,936 | 1,947 | 11,400 | 1,947 |
| 2018-02-21 | 1,962 | 2,088 | 1,962 | 1,999 | 28,600 | 1,999 |
| 2018-02-20 | 1,921 | 1,979 | 1,921 | 1,967 | 7,900 | 1,967 |
| 2018-02-19 | 1,950 | 1,965 | 1,900 | 1,933 | 19,900 | 1,933 |
| 2018-02-16 | 1,903 | 1,941 | 1,903 | 1,928 | 14,600 | 1,928 |
| 2018-02-15 | 1,870 | 1,923 | 1,870 | 1,896 | 14,700 | 1,896 |
| 2018-02-14 | 1,829 | 1,862 | 1,740 | 1,858 | 36,100 | 1,858 |
| 2018-02-13 | 1,899 | 1,899 | 1,838 | 1,841 | 39,800 | 1,841 |
| 2018-02-09 | 1,930 | 1,960 | 1,915 | 1,958 | 19,100 | 1,958 |
| 2018-02-08 | 1,975 | 2,005 | 1,955 | 2,005 | 9,700 | 2,005 |
| 2018-02-07 | 2,015 | 2,066 | 1,949 | 1,949 | 37,900 | 1,949 |
| 2018-02-06 | 1,972 | 2,050 | 1,917 | 1,950 | 58,100 | 1,950 |
| 2018-02-05 | 2,090 | 2,168 | 2,080 | 2,122 | 23,600 | 2,122 |
| 2018-02-02 | 2,154 | 2,154 | 2,125 | 2,125 | 7,000 | 2,125 |
| 2018-02-01 | 2,119 | 2,146 | 2,115 | 2,142 | 6,300 | 2,142 |
| 2018-01-31 | 2,126 | 2,136 | 2,080 | 2,111 | 12,900 | 2,111 |
| 2018-01-30 | 2,160 | 2,194 | 2,138 | 2,146 | 15,400 | 2,146 |
| 2018-01-29 | 2,205 | 2,213 | 2,156 | 2,163 | 43,000 | 2,163 |
| 2018-01-26 | 2,177 | 2,185 | 2,168 | 2,180 | 9,100 | 2,180 |
| 2018-01-25 | 2,169 | 2,175 | 2,153 | 2,175 | 11,100 | 2,175 |
| 2018-01-24 | 2,168 | 2,184 | 2,152 | 2,176 | 12,000 | 2,176 |
| 2018-01-23 | 2,150 | 2,190 | 2,132 | 2,171 | 33,200 | 2,171 |
| 2018-01-22 | 2,148 | 2,160 | 2,126 | 2,158 | 18,800 | 2,158 |
| 2018-01-19 | 2,146 | 2,150 | 2,129 | 2,146 | 13,800 | 2,146 |
| 2018-01-18 | 2,146 | 2,150 | 2,135 | 2,146 | 7,000 | 2,146 |
| 2018-01-17 | 2,159 | 2,159 | 2,126 | 2,146 | 20,100 | 2,146 |
| 2018-01-16 | 2,147 | 2,161 | 2,145 | 2,160 | 7,400 | 2,160 |
| 2018-01-15 | 2,157 | 2,171 | 2,149 | 2,155 | 17,100 | 2,155 |
| 2018-01-12 | 2,152 | 2,180 | 2,151 | 2,157 | 14,500 | 2,157 |
| 2018-01-11 | 2,194 | 2,194 | 2,150 | 2,164 | 20,800 | 2,164 |
| 2018-01-10 | 2,138 | 2,214 | 2,138 | 2,182 | 38,400 | 2,182 |
| 2018-01-09 | 2,170 | 2,170 | 2,130 | 2,145 | 19,200 | 2,145 |
| 2018-01-05 | 2,173 | 2,176 | 2,126 | 2,173 | 34,800 | 2,173 |
| 2018-01-04 | 2,225 | 2,225 | 2,164 | 2,195 | 21,300 | 2,195 |
分割・併合履歴 ： [1989-12-26]1株→1.3株
