8377 (株)ほくほくフィナンシャルグループ 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 | 1,241 | 1,257 | 1,226 | 1,239 | 255,400 | 1,239 |
| 2018-12-27 | 1,239 | 1,254 | 1,227 | 1,244 | 394,200 | 1,244 |
| 2018-12-26 | 1,203 | 1,222 | 1,198 | 1,209 | 273,400 | 1,209 |
| 2018-12-25 | 1,200 | 1,200 | 1,180 | 1,194 | 313,400 | 1,194 |
| 2018-12-21 | 1,253 | 1,254 | 1,212 | 1,234 | 448,100 | 1,234 |
| 2018-12-20 | 1,291 | 1,295 | 1,248 | 1,254 | 371,800 | 1,254 |
| 2018-12-19 | 1,293 | 1,303 | 1,285 | 1,292 | 366,000 | 1,292 |
| 2018-12-18 | 1,310 | 1,312 | 1,291 | 1,299 | 550,300 | 1,299 |
| 2018-12-17 | 1,335 | 1,351 | 1,326 | 1,330 | 235,000 | 1,330 |
| 2018-12-14 | 1,345 | 1,351 | 1,321 | 1,335 | 523,300 | 1,335 |
| 2018-12-13 | 1,373 | 1,380 | 1,360 | 1,363 | 328,000 | 1,363 |
| 2018-12-12 | 1,341 | 1,370 | 1,341 | 1,369 | 394,300 | 1,369 |
| 2018-12-11 | 1,365 | 1,365 | 1,324 | 1,339 | 313,500 | 1,339 |
| 2018-12-10 | 1,361 | 1,368 | 1,356 | 1,362 | 213,800 | 1,362 |
| 2018-12-07 | 1,398 | 1,399 | 1,369 | 1,376 | 348,000 | 1,376 |
| 2018-12-06 | 1,410 | 1,413 | 1,392 | 1,403 | 292,400 | 1,403 |
| 2018-12-05 | 1,420 | 1,421 | 1,401 | 1,412 | 311,000 | 1,412 |
| 2018-12-04 | 1,503 | 1,510 | 1,457 | 1,462 | 313,900 | 1,462 |
| 2018-12-03 | 1,495 | 1,517 | 1,477 | 1,517 | 308,200 | 1,517 |
| 2018-11-30 | 1,482 | 1,495 | 1,471 | 1,484 | 239,700 | 1,484 |
| 2018-11-29 | 1,480 | 1,498 | 1,476 | 1,482 | 218,900 | 1,482 |
| 2018-11-28 | 1,480 | 1,482 | 1,454 | 1,471 | 260,200 | 1,471 |
| 2018-11-27 | 1,460 | 1,481 | 1,454 | 1,476 | 291,200 | 1,476 |
| 2018-11-26 | 1,429 | 1,441 | 1,422 | 1,440 | 211,100 | 1,440 |
| 2018-11-22 | 1,453 | 1,453 | 1,433 | 1,448 | 170,400 | 1,448 |
| 2018-11-21 | 1,430 | 1,453 | 1,426 | 1,450 | 219,800 | 1,450 |
| 2018-11-20 | 1,448 | 1,466 | 1,435 | 1,459 | 199,100 | 1,459 |
| 2018-11-19 | 1,464 | 1,469 | 1,427 | 1,446 | 258,800 | 1,446 |
| 2018-11-16 | 1,454 | 1,469 | 1,446 | 1,467 | 314,200 | 1,467 |
| 2018-11-15 | 1,443 | 1,454 | 1,430 | 1,454 | 317,600 | 1,454 |
| 2018-11-14 | 1,463 | 1,480 | 1,461 | 1,464 | 209,400 | 1,464 |
| 2018-11-13 | 1,464 | 1,471 | 1,443 | 1,456 | 267,000 | 1,456 |
| 2018-11-12 | 1,489 | 1,503 | 1,471 | 1,490 | 251,700 | 1,490 |
| 2018-11-09 | 1,497 | 1,507 | 1,487 | 1,498 | 209,200 | 1,498 |
| 2018-11-08 | 1,495 | 1,509 | 1,487 | 1,493 | 297,100 | 1,493 |
| 2018-11-07 | 1,460 | 1,497 | 1,451 | 1,456 | 329,200 | 1,456 |
| 2018-11-06 | 1,446 | 1,468 | 1,439 | 1,458 | 283,900 | 1,458 |
| 2018-11-05 | 1,423 | 1,445 | 1,422 | 1,429 | 265,300 | 1,429 |
| 2018-11-02 | 1,429 | 1,433 | 1,400 | 1,425 | 424,500 | 1,425 |
| 2018-11-01 | 1,409 | 1,433 | 1,403 | 1,425 | 334,700 | 1,425 |
| 2018-10-31 | 1,402 | 1,410 | 1,389 | 1,403 | 435,200 | 1,403 |
| 2018-10-30 | 1,386 | 1,416 | 1,380 | 1,400 | 411,900 | 1,400 |
| 2018-10-29 | 1,381 | 1,394 | 1,362 | 1,373 | 319,800 | 1,373 |
| 2018-10-26 | 1,380 | 1,381 | 1,354 | 1,369 | 344,800 | 1,369 |
| 2018-10-25 | 1,370 | 1,387 | 1,352 | 1,368 | 423,800 | 1,368 |
| 2018-10-24 | 1,449 | 1,450 | 1,401 | 1,412 | 320,200 | 1,412 |
| 2018-10-23 | 1,455 | 1,458 | 1,430 | 1,430 | 343,700 | 1,430 |
| 2018-10-22 | 1,455 | 1,481 | 1,450 | 1,474 | 237,200 | 1,474 |
| 2018-10-19 | 1,465 | 1,473 | 1,454 | 1,473 | 210,700 | 1,473 |
| 2018-10-18 | 1,492 | 1,512 | 1,477 | 1,479 | 334,900 | 1,479 |
| 2018-10-17 | 1,483 | 1,496 | 1,471 | 1,480 | 320,600 | 1,480 |
| 2018-10-16 | 1,454 | 1,473 | 1,448 | 1,465 | 315,000 | 1,465 |
| 2018-10-15 | 1,460 | 1,469 | 1,434 | 1,454 | 486,100 | 1,454 |
| 2018-10-12 | 1,496 | 1,496 | 1,476 | 1,481 | 506,400 | 1,481 |
| 2018-10-11 | 1,530 | 1,548 | 1,493 | 1,506 | 438,400 | 1,506 |
| 2018-10-10 | 1,541 | 1,590 | 1,541 | 1,577 | 260,800 | 1,577 |
| 2018-10-09 | 1,573 | 1,595 | 1,531 | 1,535 | 410,500 | 1,535 |
| 2018-10-05 | 1,580 | 1,620 | 1,579 | 1,597 | 480,100 | 1,597 |
| 2018-10-04 | 1,597 | 1,605 | 1,572 | 1,581 | 442,500 | 1,581 |
| 2018-10-03 | 1,577 | 1,596 | 1,556 | 1,561 | 375,300 | 1,561 |
| 2018-10-02 | 1,587 | 1,600 | 1,567 | 1,579 | 280,200 | 1,579 |
| 2018-10-01 | 1,574 | 1,585 | 1,558 | 1,575 | 320,700 | 1,575 |
| 2018-09-28 | 1,626 | 1,633 | 1,597 | 1,597 | 357,500 | 1,597 |
| 2018-09-27 | 1,606 | 1,616 | 1,586 | 1,598 | 314,300 | 1,598 |
| 2018-09-26 | 1,633 | 1,654 | 1,611 | 1,621 | 538,200 | 1,621 |
| 2018-09-25 | 1,633 | 1,650 | 1,620 | 1,645 | 599,200 | 1,645 |
| 2018-09-21 | 1,598 | 1,643 | 1,594 | 1,640 | 559,600 | 1,640 |
| 2018-09-20 | 1,590 | 1,610 | 1,571 | 1,598 | 444,600 | 1,598 |
| 2018-09-19 | 1,563 | 1,576 | 1,549 | 1,570 | 403,900 | 1,570 |
| 2018-09-18 | 1,491 | 1,536 | 1,485 | 1,528 | 372,000 | 1,528 |
| 2018-09-14 | 1,484 | 1,502 | 1,479 | 1,491 | 574,400 | 1,491 |
| 2018-09-13 | 1,455 | 1,503 | 1,450 | 1,480 | 289,900 | 1,480 |
| 2018-09-12 | 1,480 | 1,485 | 1,440 | 1,457 | 371,200 | 1,457 |
| 2018-09-11 | 1,500 | 1,500 | 1,478 | 1,492 | 234,500 | 1,492 |
| 2018-09-10 | 1,474 | 1,502 | 1,472 | 1,491 | 279,700 | 1,491 |
| 2018-09-07 | 1,485 | 1,495 | 1,460 | 1,475 | 336,400 | 1,475 |
| 2018-09-06 | 1,506 | 1,518 | 1,486 | 1,493 | 349,600 | 1,493 |
| 2018-09-05 | 1,517 | 1,523 | 1,498 | 1,511 | 278,900 | 1,511 |
| 2018-09-04 | 1,537 | 1,537 | 1,516 | 1,517 | 203,600 | 1,517 |
| 2018-09-03 | 1,549 | 1,553 | 1,517 | 1,533 | 276,900 | 1,533 |
| 2018-08-31 | 1,532 | 1,571 | 1,519 | 1,556 | 443,900 | 1,556 |
| 2018-08-30 | 1,565 | 1,565 | 1,536 | 1,551 | 1,776,700 | 1,551 |
| 2018-08-29 | 1,524 | 1,553 | 1,520 | 1,543 | 321,000 | 1,543 |
| 2018-08-28 | 1,515 | 1,527 | 1,505 | 1,510 | 316,000 | 1,510 |
| 2018-08-27 | 1,507 | 1,519 | 1,489 | 1,509 | 270,900 | 1,509 |
| 2018-08-24 | 1,503 | 1,509 | 1,493 | 1,494 | 235,000 | 1,494 |
| 2018-08-23 | 1,498 | 1,502 | 1,475 | 1,483 | 321,200 | 1,483 |
| 2018-08-22 | 1,504 | 1,512 | 1,498 | 1,498 | 302,700 | 1,498 |
| 2018-08-21 | 1,502 | 1,511 | 1,491 | 1,506 | 212,600 | 1,506 |
| 2018-08-20 | 1,527 | 1,535 | 1,510 | 1,522 | 289,200 | 1,522 |
| 2018-08-17 | 1,508 | 1,548 | 1,489 | 1,532 | 312,400 | 1,532 |
| 2018-08-16 | 1,472 | 1,503 | 1,455 | 1,499 | 349,800 | 1,499 |
| 2018-08-15 | 1,527 | 1,540 | 1,483 | 1,503 | 378,900 | 1,503 |
| 2018-08-14 | 1,505 | 1,523 | 1,487 | 1,522 | 227,500 | 1,522 |
| 2018-08-13 | 1,525 | 1,525 | 1,486 | 1,505 | 379,100 | 1,505 |
| 2018-08-10 | 1,589 | 1,590 | 1,550 | 1,559 | 335,800 | 1,559 |
| 2018-08-09 | 1,598 | 1,605 | 1,586 | 1,598 | 264,600 | 1,598 |
| 2018-08-08 | 1,609 | 1,611 | 1,586 | 1,598 | 525,800 | 1,598 |
| 2018-08-07 | 1,618 | 1,618 | 1,591 | 1,609 | 419,100 | 1,609 |
| 2018-08-06 | 1,630 | 1,641 | 1,607 | 1,620 | 476,200 | 1,620 |
| 2018-08-03 | 1,708 | 1,709 | 1,665 | 1,670 | 489,000 | 1,670 |
| 2018-08-02 | 1,729 | 1,762 | 1,705 | 1,713 | 640,000 | 1,713 |
| 2018-08-01 | 1,634 | 1,727 | 1,634 | 1,722 | 1,073,400 | 1,722 |
| 2018-07-31 | 1,679 | 1,699 | 1,588 | 1,609 | 957,500 | 1,609 |
| 2018-07-30 | 1,630 | 1,685 | 1,627 | 1,679 | 1,530,900 | 1,679 |
| 2018-07-27 | 1,572 | 1,595 | 1,567 | 1,578 | 455,100 | 1,578 |
| 2018-07-26 | 1,563 | 1,572 | 1,549 | 1,559 | 218,600 | 1,559 |
| 2018-07-25 | 1,547 | 1,560 | 1,533 | 1,538 | 302,400 | 1,538 |
| 2018-07-24 | 1,557 | 1,575 | 1,530 | 1,537 | 379,700 | 1,537 |
| 2018-07-23 | 1,491 | 1,550 | 1,491 | 1,540 | 525,100 | 1,540 |
| 2018-07-20 | 1,475 | 1,482 | 1,460 | 1,471 | 287,300 | 1,471 |
| 2018-07-19 | 1,481 | 1,493 | 1,466 | 1,487 | 288,700 | 1,487 |
| 2018-07-18 | 1,495 | 1,502 | 1,477 | 1,481 | 244,800 | 1,481 |
| 2018-07-17 | 1,457 | 1,497 | 1,457 | 1,481 | 327,100 | 1,481 |
| 2018-07-13 | 1,464 | 1,482 | 1,446 | 1,456 | 296,400 | 1,456 |
| 2018-07-12 | 1,436 | 1,473 | 1,434 | 1,456 | 248,400 | 1,456 |
| 2018-07-11 | 1,448 | 1,453 | 1,429 | 1,450 | 409,500 | 1,450 |
| 2018-07-10 | 1,486 | 1,501 | 1,471 | 1,473 | 427,300 | 1,473 |
| 2018-07-09 | 1,470 | 1,488 | 1,461 | 1,477 | 300,300 | 1,477 |
| 2018-07-06 | 1,441 | 1,472 | 1,432 | 1,464 | 309,000 | 1,464 |
| 2018-07-05 | 1,444 | 1,444 | 1,418 | 1,426 | 414,700 | 1,426 |
| 2018-07-04 | 1,442 | 1,467 | 1,442 | 1,455 | 277,600 | 1,455 |
| 2018-07-03 | 1,462 | 1,462 | 1,438 | 1,454 | 518,300 | 1,454 |
| 2018-07-02 | 1,472 | 1,482 | 1,452 | 1,452 | 452,400 | 1,452 |
| 2018-06-29 | 1,474 | 1,487 | 1,458 | 1,475 | 317,800 | 1,475 |
| 2018-06-28 | 1,479 | 1,483 | 1,453 | 1,464 | 399,000 | 1,464 |
| 2018-06-27 | 1,492 | 1,493 | 1,470 | 1,481 | 394,700 | 1,481 |
| 2018-06-26 | 1,470 | 1,501 | 1,460 | 1,495 | 286,100 | 1,495 |
| 2018-06-25 | 1,495 | 1,497 | 1,480 | 1,484 | 274,000 | 1,484 |
| 2018-06-22 | 1,483 | 1,499 | 1,475 | 1,499 | 351,300 | 1,499 |
| 2018-06-21 | 1,559 | 1,559 | 1,501 | 1,502 | 424,100 | 1,502 |
| 2018-06-20 | 1,576 | 1,578 | 1,542 | 1,566 | 316,400 | 1,566 |
| 2018-06-19 | 1,574 | 1,587 | 1,557 | 1,558 | 231,100 | 1,558 |
| 2018-06-18 | 1,621 | 1,621 | 1,576 | 1,589 | 211,300 | 1,589 |
| 2018-06-15 | 1,640 | 1,655 | 1,621 | 1,621 | 388,800 | 1,621 |
| 2018-06-14 | 1,603 | 1,645 | 1,591 | 1,633 | 348,100 | 1,633 |
| 2018-06-13 | 1,600 | 1,621 | 1,598 | 1,611 | 201,400 | 1,611 |
| 2018-06-12 | 1,600 | 1,607 | 1,588 | 1,600 | 338,300 | 1,600 |
| 2018-06-11 | 1,587 | 1,593 | 1,573 | 1,583 | 256,300 | 1,583 |
| 2018-06-08 | 1,578 | 1,598 | 1,577 | 1,585 | 598,400 | 1,585 |
| 2018-06-07 | 1,616 | 1,625 | 1,591 | 1,593 | 333,200 | 1,593 |
| 2018-06-06 | 1,597 | 1,613 | 1,589 | 1,603 | 340,500 | 1,603 |
| 2018-06-05 | 1,606 | 1,612 | 1,588 | 1,612 | 269,000 | 1,612 |
| 2018-06-04 | 1,575 | 1,634 | 1,571 | 1,624 | 646,600 | 1,624 |
| 2018-06-01 | 1,538 | 1,579 | 1,532 | 1,568 | 520,200 | 1,568 |
| 2018-05-31 | 1,543 | 1,553 | 1,521 | 1,545 | 484,800 | 1,545 |
| 2018-05-30 | 1,548 | 1,550 | 1,520 | 1,529 | 319,700 | 1,529 |
| 2018-05-29 | 1,594 | 1,602 | 1,572 | 1,579 | 168,800 | 1,579 |
| 2018-05-28 | 1,587 | 1,597 | 1,573 | 1,590 | 236,600 | 1,590 |
| 2018-05-25 | 1,581 | 1,603 | 1,577 | 1,588 | 340,500 | 1,588 |
| 2018-05-24 | 1,607 | 1,610 | 1,575 | 1,585 | 312,000 | 1,585 |
| 2018-05-23 | 1,624 | 1,626 | 1,607 | 1,619 | 270,300 | 1,619 |
| 2018-05-22 | 1,637 | 1,648 | 1,622 | 1,636 | 212,000 | 1,636 |
| 2018-05-21 | 1,662 | 1,662 | 1,632 | 1,634 | 306,300 | 1,634 |
| 2018-05-18 | 1,685 | 1,686 | 1,662 | 1,680 | 248,100 | 1,680 |
| 2018-05-17 | 1,660 | 1,680 | 1,653 | 1,676 | 375,100 | 1,676 |
| 2018-05-16 | 1,632 | 1,657 | 1,619 | 1,656 | 325,900 | 1,656 |
| 2018-05-15 | 1,648 | 1,661 | 1,643 | 1,645 | 375,000 | 1,645 |
| 2018-05-14 | 1,641 | 1,650 | 1,625 | 1,645 | 276,700 | 1,645 |
| 2018-05-11 | 1,632 | 1,650 | 1,628 | 1,641 | 394,100 | 1,641 |
| 2018-05-10 | 1,643 | 1,657 | 1,639 | 1,647 | 331,600 | 1,647 |
| 2018-05-09 | 1,608 | 1,634 | 1,593 | 1,632 | 321,300 | 1,632 |
| 2018-05-08 | 1,573 | 1,611 | 1,568 | 1,602 | 353,400 | 1,602 |
| 2018-05-07 | 1,593 | 1,593 | 1,565 | 1,575 | 240,400 | 1,575 |
| 2018-05-02 | 1,590 | 1,599 | 1,576 | 1,584 | 340,400 | 1,584 |
| 2018-05-01 | 1,603 | 1,604 | 1,567 | 1,577 | 550,800 | 1,577 |
| 2018-04-27 | 1,635 | 1,635 | 1,610 | 1,622 | 349,300 | 1,622 |
| 2018-04-26 | 1,641 | 1,646 | 1,608 | 1,619 | 346,900 | 1,619 |
| 2018-04-25 | 1,622 | 1,637 | 1,612 | 1,632 | 361,500 | 1,632 |
| 2018-04-24 | 1,595 | 1,633 | 1,595 | 1,629 | 522,100 | 1,629 |
| 2018-04-23 | 1,577 | 1,591 | 1,575 | 1,582 | 326,300 | 1,582 |
| 2018-04-20 | 1,565 | 1,577 | 1,544 | 1,566 | 427,100 | 1,566 |
| 2018-04-19 | 1,565 | 1,575 | 1,549 | 1,553 | 338,000 | 1,553 |
| 2018-04-18 | 1,554 | 1,568 | 1,548 | 1,562 | 348,500 | 1,562 |
| 2018-04-17 | 1,564 | 1,575 | 1,549 | 1,552 | 313,500 | 1,552 |
| 2018-04-16 | 1,548 | 1,574 | 1,548 | 1,572 | 500,500 | 1,572 |
| 2018-04-13 | 1,513 | 1,550 | 1,511 | 1,540 | 560,500 | 1,540 |
| 2018-04-12 | 1,499 | 1,506 | 1,489 | 1,499 | 262,500 | 1,499 |
| 2018-04-11 | 1,513 | 1,522 | 1,481 | 1,498 | 254,100 | 1,498 |
| 2018-04-10 | 1,478 | 1,501 | 1,465 | 1,494 | 286,200 | 1,494 |
| 2018-04-09 | 1,464 | 1,488 | 1,460 | 1,484 | 246,300 | 1,484 |
| 2018-04-06 | 1,465 | 1,487 | 1,461 | 1,479 | 332,100 | 1,479 |
| 2018-04-05 | 1,449 | 1,494 | 1,447 | 1,478 | 562,300 | 1,478 |
| 2018-04-04 | 1,413 | 1,434 | 1,402 | 1,426 | 306,600 | 1,426 |
| 2018-04-03 | 1,410 | 1,427 | 1,401 | 1,419 | 420,600 | 1,419 |
| 2018-03-30 | 1,457 | 1,466 | 1,435 | 1,443 | 310,600 | 1,443 |
| 2018-03-29 | 1,475 | 1,485 | 1,433 | 1,447 | 393,100 | 1,447 |
| 2018-03-28 | 1,449 | 1,466 | 1,430 | 1,465 | 429,500 | 1,465 |
| 2018-03-27 | 1,472 | 1,507 | 1,469 | 1,501 | 551,500 | 1,501 |
| 2018-03-26 | 1,439 | 1,451 | 1,424 | 1,450 | 469,400 | 1,450 |
| 2018-03-23 | 1,456 | 1,476 | 1,436 | 1,442 | 799,300 | 1,442 |
| 2018-03-22 | 1,471 | 1,489 | 1,461 | 1,487 | 539,600 | 1,487 |
| 2018-03-20 | 1,458 | 1,484 | 1,454 | 1,464 | 371,100 | 1,464 |
| 2018-03-19 | 1,461 | 1,472 | 1,451 | 1,458 | 298,500 | 1,458 |
| 2018-03-16 | 1,498 | 1,498 | 1,468 | 1,470 | 559,300 | 1,470 |
| 2018-03-15 | 1,504 | 1,508 | 1,477 | 1,489 | 338,800 | 1,489 |
| 2018-03-14 | 1,495 | 1,517 | 1,489 | 1,510 | 336,900 | 1,510 |
| 2018-03-13 | 1,493 | 1,508 | 1,482 | 1,507 | 429,100 | 1,507 |
| 2018-03-12 | 1,478 | 1,504 | 1,475 | 1,502 | 397,800 | 1,502 |
| 2018-03-09 | 1,486 | 1,493 | 1,458 | 1,462 | 530,200 | 1,462 |
| 2018-03-08 | 1,484 | 1,495 | 1,457 | 1,467 | 324,400 | 1,467 |
| 2018-03-07 | 1,480 | 1,481 | 1,458 | 1,464 | 421,400 | 1,464 |
| 2018-03-06 | 1,486 | 1,508 | 1,484 | 1,485 | 386,900 | 1,485 |
| 2018-03-05 | 1,460 | 1,466 | 1,439 | 1,460 | 569,500 | 1,460 |
| 2018-03-02 | 1,480 | 1,495 | 1,469 | 1,479 | 546,200 | 1,479 |
| 2018-03-01 | 1,520 | 1,520 | 1,484 | 1,500 | 597,100 | 1,500 |
| 2018-02-28 | 1,564 | 1,567 | 1,524 | 1,524 | 716,800 | 1,524 |
| 2018-02-27 | 1,594 | 1,594 | 1,568 | 1,575 | 225,600 | 1,575 |
| 2018-02-26 | 1,574 | 1,587 | 1,570 | 1,575 | 311,100 | 1,575 |
| 2018-02-23 | 1,527 | 1,574 | 1,509 | 1,561 | 530,200 | 1,561 |
| 2018-02-22 | 1,534 | 1,546 | 1,522 | 1,535 | 351,400 | 1,535 |
| 2018-02-21 | 1,560 | 1,570 | 1,547 | 1,551 | 242,600 | 1,551 |
| 2018-02-20 | 1,585 | 1,586 | 1,555 | 1,567 | 274,000 | 1,567 |
| 2018-02-19 | 1,570 | 1,603 | 1,564 | 1,585 | 362,700 | 1,585 |
| 2018-02-16 | 1,535 | 1,558 | 1,526 | 1,546 | 352,800 | 1,546 |
| 2018-02-15 | 1,529 | 1,541 | 1,512 | 1,531 | 413,000 | 1,531 |
| 2018-02-14 | 1,535 | 1,539 | 1,497 | 1,507 | 545,600 | 1,507 |
| 2018-02-13 | 1,571 | 1,574 | 1,521 | 1,524 | 506,600 | 1,524 |
| 2018-02-09 | 1,560 | 1,560 | 1,532 | 1,550 | 577,700 | 1,550 |
| 2018-02-08 | 1,590 | 1,614 | 1,585 | 1,600 | 548,200 | 1,600 |
| 2018-02-07 | 1,651 | 1,673 | 1,594 | 1,595 | 664,900 | 1,595 |
| 2018-02-06 | 1,635 | 1,659 | 1,582 | 1,619 | 807,500 | 1,619 |
| 2018-02-05 | 1,703 | 1,725 | 1,692 | 1,707 | 469,500 | 1,707 |
| 2018-02-02 | 1,725 | 1,736 | 1,706 | 1,728 | 475,100 | 1,728 |
| 2018-02-01 | 1,660 | 1,738 | 1,655 | 1,714 | 834,500 | 1,714 |
| 2018-01-31 | 1,649 | 1,678 | 1,631 | 1,633 | 618,600 | 1,633 |
| 2018-01-30 | 1,665 | 1,665 | 1,631 | 1,644 | 504,900 | 1,644 |
| 2018-01-29 | 1,652 | 1,670 | 1,634 | 1,657 | 335,600 | 1,657 |
| 2018-01-26 | 1,666 | 1,675 | 1,655 | 1,660 | 375,400 | 1,660 |
| 2018-01-25 | 1,660 | 1,685 | 1,643 | 1,675 | 477,400 | 1,675 |
| 2018-01-24 | 1,677 | 1,694 | 1,673 | 1,692 | 282,400 | 1,692 |
| 2018-01-23 | 1,660 | 1,696 | 1,657 | 1,690 | 300,400 | 1,690 |
| 2018-01-22 | 1,674 | 1,679 | 1,660 | 1,665 | 300,600 | 1,665 |
| 2018-01-19 | 1,687 | 1,695 | 1,672 | 1,675 | 395,400 | 1,675 |
| 2018-01-18 | 1,746 | 1,748 | 1,685 | 1,687 | 775,200 | 1,687 |
| 2018-01-17 | 1,766 | 1,766 | 1,742 | 1,748 | 437,800 | 1,748 |
| 2018-01-16 | 1,816 | 1,825 | 1,787 | 1,791 | 342,900 | 1,791 |
| 2018-01-15 | 1,817 | 1,828 | 1,802 | 1,812 | 382,000 | 1,812 |
| 2018-01-12 | 1,810 | 1,837 | 1,796 | 1,801 | 457,400 | 1,801 |
| 2018-01-11 | 1,798 | 1,834 | 1,782 | 1,823 | 441,700 | 1,823 |
| 2018-01-10 | 1,803 | 1,837 | 1,801 | 1,820 | 399,000 | 1,820 |
| 2018-01-09 | 1,828 | 1,838 | 1,793 | 1,804 | 365,700 | 1,804 |
| 2018-01-05 | 1,804 | 1,817 | 1,797 | 1,817 | 391,600 | 1,817 |
| 2018-01-04 | 1,740 | 1,796 | 1,740 | 1,796 | 528,600 | 1,796 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
